Yorkey Optical International (Cayman) Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02788  2006-02-10  2022-03-03  2022-03-21
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
2022-03-18 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2022-03-03 0 0.990 0.990 1.000 0.990 1.000 80,000 79,260 0.9908 0.990 0.990 1.000 0.990 1.000 80,000 0.9908 0.00%
2022-03-02 0 0.990 0.990 1.000 0.990 1.000 352,000 348,620 0.9904 0.990 0.990 1.000 0.990 1.000 352,000 0.9904 0.00%
2022-03-01 0 0.990 0.990 1.000 0.990 0.990 1,218,000 1,205,820 0.9900 0.990 0.990 1.000 0.990 0.990 1,218,000 0.9900 0.00%
2022-02-28 0 0.990 0.990 1.000 0.990 0.990 1,440,000 1,425,600 0.9900 0.990 0.990 1.000 0.990 0.990 1,440,000 0.9900 0.00%
2022-02-25 0 0.990 0.990 1.000 0.990 1.000 21,388,000 21,179,520 0.9903 0.990 0.990 1.000 0.990 1.000 21,388,000 0.9903 1.02%
2022-02-24 0 0.980 0.970 0.980 0.970 0.980 580,000 568,040 0.9794 0.980 0.970 0.980 0.970 0.980 580,000 0.9794 0.00%
2022-02-23 0 0.980 0.970 0.980 0.970 0.980 74,000 72,420 0.9786 0.980 0.970 0.980 0.970 0.980 74,000 0.9786 0.00%
2022-02-22 0 0.980 0.970 0.980 0.970 0.980 766,000 747,060 0.9753 0.980 0.970 0.980 0.970 0.980 766,000 0.9753 0.00%
2022-02-21 0 0.980 0.970 0.980 0.980 0.980 82,000 80,360 0.9800 0.980 0.970 0.980 0.980 0.980 82,000 0.9800 1.03%
2022-02-18 0 0.970 0.970 0.980 0.970 0.970 2,000 1,940 0.9700 0.970 0.970 0.980 0.970 0.970 2,000 0.9700 -1.02%
2022-02-17 0 0.980 0.970 0.980 0.980 0.980 58,000 56,840 0.9800 0.980 0.970 0.980 0.980 0.980 58,000 0.9800 0.00%
2022-02-16 0 0.980 0.970 0.980 0.970 0.980 74,000 72,140 0.9749 0.980 0.970 0.980 0.970 0.980 74,000 0.9749 0.00%
2022-02-15 0 0.980 0.970 0.980 0.980 0.980 60,000 58,800 0.9800 0.980 0.970 0.980 0.980 0.980 60,000 0.9800 0.00%
2022-02-14 0 0.980 0.970 0.980 0.970 0.980 453,000 442,000 0.9757 0.980 0.970 0.980 0.970 0.980 453,000 0.9757 1.03%
2022-02-11 0 0.970 0.970 0.980 0.970 0.980 94,000 92,000 0.9787 0.970 0.970 0.980 0.970 0.980 94,000 0.9787 0.00%
2022-02-10 0 0.970 0.970 0.980 - - 0 0 - 0.970 0.970 0.980 - - 0 - 0.00%
2022-02-09 0 0.970 0.970 0.980 0.970 0.970 166,000 161,020 0.9700 0.970 0.970 0.980 0.970 0.970 166,000 0.9700 0.00%
2022-02-08 0 0.970 0.970 0.980 0.970 0.970 268,000 259,960 0.9700 0.970 0.970 0.980 0.970 0.970 268,000 0.9700 -1.02%
2022-02-07 0 0.980 0.970 0.980 0.970 0.980 16,000 15,560 0.9725 0.980 0.970 0.980 0.970 0.980 16,000 0.9725 0.00%
2022-02-04 0 0.980 0.970 0.980 0.970 0.980 1,090,000 1,057,560 0.9702 0.980 0.970 0.980 0.970 0.980 1,090,000 0.9702 0.00%
2022-01-31 0 0.980 0.970 0.980 0.970 0.980 80,000 77,800 0.9725 0.980 0.970 0.980 0.970 0.980 80,000 0.9725 1.03%
2022-01-28 0 0.970 0.970 0.980 0.970 0.970 244,000 236,800 0.9705 0.970 0.970 0.980 0.970 0.970 244,000 0.9705 0.00%
2022-01-27 0 0.970 0.970 0.980 0.970 0.970 774,000 750,780 0.9700 0.970 0.970 0.980 0.970 0.970 774,000 0.9700 0.00%
2022-01-26 0 0.970 0.960 0.970 0.970 0.970 504,000 488,880 0.9700 0.970 0.960 0.970 0.970 0.970 504,000 0.9700 0.00%
2022-01-25 0 0.970 0.970 0.980 0.970 0.980 3,404,000 3,302,160 0.9701 0.970 0.970 0.980 0.970 0.980 3,404,000 0.9701 0.00%
2022-01-24 0 0.970 0.970 0.980 0.970 0.980 426,000 413,720 0.9712 0.970 0.970 0.980 0.970 0.980 426,000 0.9712 0.00%
2022-01-21 0 0.970 0.970 0.980 0.970 0.980 254,000 246,400 0.9701 0.970 0.970 0.980 0.970 0.980 254,000 0.9701 0.00%
2022-01-20 0 0.970 0.970 0.980 0.970 0.970 210,000 203,700 0.9700 0.970 0.970 0.980 0.970 0.970 210,000 0.9700 0.00%
2022-01-19 0 0.970 0.970 0.980 0.970 0.970 164,000 159,080 0.9700 0.970 0.970 0.980 0.970 0.970 164,000 0.9700 0.00%
2022-01-18 0 0.970 0.970 0.980 0.970 0.970 952,000 923,440 0.9700 0.970 0.970 0.980 0.970 0.970 952,000 0.9700 0.00%
2022-01-17 0 0.970 0.970 0.980 0.970 0.970 3,176,000 3,080,720 0.9700 0.970 0.970 0.980 0.970 0.970 3,176,000 0.9700 0.00%
2022-01-14 0 0.970 0.970 0.980 0.970 0.970 142,000 137,740 0.9700 0.970 0.970 0.980 0.970 0.970 142,000 0.9700 0.00%
2022-01-13 0 0.970 0.970 0.980 0.970 0.980 724,000 702,780 0.9707 0.970 0.970 0.980 0.970 0.980 724,000 0.9707 0.00%
2022-01-12 0 0.970 0.970 0.980 0.970 0.980 3,608,000 3,529,780 0.9783 0.970 0.970 0.980 0.970 0.980 3,608,000 0.9783 0.00%
2022-01-11 0 0.970 0.970 0.980 0.970 0.980 2,406,000 2,334,000 0.9701 0.970 0.970 0.980 0.970 0.980 2,406,000 0.9701 0.00%
2022-01-10 0 0.970 0.960 0.970 0.960 0.970 1,096,000 1,060,600 0.9677 0.970 0.960 0.970 0.960 0.970 1,096,000 0.9677 0.00%
2022-01-07 0 0.970 0.960 0.970 0.960 0.970 2,064,000 1,994,500 0.9663 0.970 0.960 0.970 0.960 0.970 2,064,000 0.9663 0.00%
2022-01-06 0 0.970 0.960 0.970 0.960 0.970 1,544,128 1,492,779 0.9667 0.970 0.960 0.970 0.960 0.970 1,544,128 0.9667 1.04%
2022-01-05 0 0.960 0.960 0.970 0.950 0.980 21,163,000 20,413,030 0.9646 0.960 0.960 0.970 0.950 0.980 21,163,000 0.9646 18.52%
2022-01-04 1 - - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2021-12-31 0 0.810 0.800 0.820 0.810 0.810 332,000 268,920 0.8100 0.810 0.800 0.820 0.810 0.810 332,000 0.8100 0.00%
2021-12-30 0 0.810 0.800 0.810 0.810 0.810 220,000 178,200 0.8100 0.810 0.800 0.810 0.810 0.810 220,000 0.8100 0.00%
2021-12-29 0 0.810 0.800 0.810 0.800 0.810 300,000 242,240 0.8075 0.810 0.800 0.810 0.800 0.810 300,000 0.8075 1.25%
2021-12-28 0 0.800 0.810 0.820 0.800 0.810 392,000 317,460 0.8098 0.800 0.810 0.820 0.800 0.810 392,000 0.8098 -1.23%
2021-12-24 0 0.810 0.800 0.810 0.810 0.810 436,000 353,160 0.8100 0.810 0.800 0.810 0.810 0.810 436,000 0.8100 0.00%
2021-12-23 0 0.810 0.800 0.810 0.810 0.810 464,000 375,840 0.8100 0.810 0.800 0.810 0.810 0.810 464,000 0.8100 0.00%
2021-12-22 0 0.810 0.800 0.810 - - 0 0 - 0.810 0.800 0.810 - - 0 - 0.00%
2021-12-21 0 0.810 0.800 0.810 0.800 0.810 12,000 9,680 0.8067 0.810 0.800 0.810 0.800 0.810 12,000 0.8067 1.25%
2021-12-20 0 0.800 0.800 0.810 0.800 0.800 144,000 115,200 0.8000 0.800 0.800 0.810 0.800 0.800 144,000 0.8000 -1.23%
2021-12-17 0 0.810 0.800 0.810 0.800 0.820 632,000 511,840 0.8099 0.810 0.800 0.810 0.800 0.820 632,000 0.8099 1.25%
2021-12-16 0 0.800 0.800 0.810 0.800 0.820 2,450,000 1,967,940 0.8032 0.800 0.800 0.810 0.800 0.820 2,450,000 0.8032 1.27%
2021-12-15 0 0.790 0.790 0.800 0.790 0.800 252,000 201,080 0.7979 0.790 0.790 0.800 0.790 0.800 252,000 0.7979 -1.25%
2021-12-14 0 0.800 0.800 0.810 0.800 0.800 1,014,000 811,200 0.8000 0.800 0.800 0.810 0.800 0.800 1,014,000 0.8000 -1.23%
2021-12-13 0 0.810 0.800 0.820 0.800 0.810 168,000 135,980 0.8094 0.810 0.800 0.820 0.800 0.810 168,000 0.8094 1.25%
2021-12-10 0 0.800 0.800 0.810 0.790 0.810 858,000 689,140 0.8032 0.800 0.800 0.810 0.790 0.810 858,000 0.8032 -2.44%
2021-12-09 0 0.820 0.810 0.820 0.800 0.820 514,000 417,300 0.8119 0.820 0.810 0.820 0.800 0.820 514,000 0.8119 1.23%
2021-12-08 0 0.810 0.800 0.820 0.790 0.820 1,612,000 1,297,760 0.8051 0.810 0.800 0.820 0.790 0.820 1,612,000 0.8051 -1.22%
2021-12-07 0 0.820 0.810 0.820 - - 0 0 - 0.820 0.810 0.820 - - 0 - 0.00%
2021-12-06 0 0.820 0.820 0.830 0.820 0.820 520,000 426,400 0.8200 0.820 0.820 0.830 0.820 0.820 520,000 0.8200 0.00%
2021-12-03 0 0.820 0.820 0.830 0.810 0.820 970,000 795,340 0.8199 0.820 0.820 0.830 0.810 0.820 970,000 0.8199 0.00%
2021-12-02 0 0.820 0.820 0.830 0.820 0.820 280,000 229,600 0.8200 0.820 0.820 0.830 0.820 0.820 280,000 0.8200 -1.20%
2021-12-01 0 0.830 0.820 0.830 0.820 0.830 352,000 290,140 0.8243 0.830 0.820 0.830 0.820 0.830 352,000 0.8243 0.00%
2021-11-30 0 0.830 0.820 0.830 0.830 0.830 148,000 122,840 0.8300 0.830 0.820 0.830 0.830 0.830 148,000 0.8300 0.00%
2021-11-29 0 0.830 0.820 0.830 0.830 0.830 2,162,000 1,794,460 0.8300 0.830 0.820 0.830 0.830 0.830 2,162,000 0.8300 0.00%
2021-11-26 0 0.830 0.830 0.840 0.830 0.830 44,000 36,520 0.8300 0.830 0.830 0.840 0.830 0.830 44,000 0.8300 0.00%
2021-11-25 0 0.830 0.830 0.840 - - 0 0 - 0.830 0.830 0.840 - - 0 - 0.00%
2021-11-24 0 0.830 0.830 0.840 0.830 0.830 86,000 71,380 0.8300 0.830 0.830 0.840 0.830 0.830 86,000 0.8300 -1.19%
2021-11-23 0 0.840 0.830 0.840 0.830 0.840 510,000 428,300 0.8398 0.840 0.830 0.840 0.830 0.840 510,000 0.8398 0.00%
2021-11-22 0 0.840 0.830 0.840 0.830 0.840 790,000 663,540 0.8399 0.840 0.830 0.840 0.830 0.840 790,000 0.8399 0.00%
2021-11-19 0 0.840 0.830 0.840 0.830 0.840 376,000 312,680 0.8316 0.840 0.830 0.840 0.830 0.840 376,000 0.8316 0.00%
2021-11-18 0 0.840 0.830 0.850 0.840 0.840 456,000 383,040 0.8400 0.840 0.830 0.850 0.840 0.840 456,000 0.8400 -1.18%
2021-11-17 0 0.850 0.840 0.850 0.840 0.850 774,000 650,180 0.8400 0.850 0.840 0.850 0.840 0.850 774,000 0.8400 0.00%
2021-11-16 0 0.850 0.840 0.850 0.840 0.850 214,000 181,840 0.8497 0.850 0.840 0.850 0.840 0.850 214,000 0.8497 1.19%
2021-11-15 0 0.840 0.840 0.850 0.840 0.850 42,000 35,680 0.8495 0.840 0.840 0.850 0.840 0.850 42,000 0.8495 -1.18%
2021-11-12 0 0.850 0.850 0.860 0.850 0.850 62,000 52,700 0.8500 0.850 0.850 0.860 0.850 0.850 62,000 0.8500 0.00%
2021-11-11 0 0.850 0.850 0.860 0.850 0.860 258,000 220,300 0.8539 0.850 0.850 0.860 0.850 0.860 258,000 0.8539 0.00%
2021-11-10 0 0.850 0.850 0.860 0.840 0.850 1,442,000 1,223,060 0.8482 0.850 0.850 0.860 0.840 0.850 1,442,000 0.8482 -1.16%
2021-11-09 0 0.860 0.840 0.860 0.840 0.860 2,588,000 2,202,220 0.8509 0.860 0.840 0.860 0.840 0.860 2,588,000 0.8509 2.38%
2021-11-08 0 0.840 0.840 0.850 0.830 0.840 280,000 234,840 0.8387 0.840 0.840 0.850 0.830 0.840 280,000 0.8387 0.00%
2021-11-05 0 0.840 0.830 0.840 0.830 0.840 272,000 227,300 0.8357 0.840 0.830 0.840 0.830 0.840 272,000 0.8357 0.00%
2021-11-04 0 0.840 0.840 0.850 0.840 0.850 2,514,000 2,133,220 0.8485 0.840 0.840 0.850 0.840 0.850 2,514,000 0.8485 -1.18%
2021-11-03 0 0.850 0.850 0.860 0.850 0.860 424,000 361,040 0.8515 0.850 0.850 0.860 0.850 0.860 424,000 0.8515 -1.16%
2021-11-02 0 0.860 0.850 0.860 0.850 0.870 5,828,000 5,008,380 0.8594 0.860 0.850 0.860 0.850 0.870 5,828,000 0.8594 0.00%
2021-11-01 0 0.860 0.850 0.860 0.850 0.860 3,152,000 2,706,200 0.8586 0.860 0.850 0.860 0.850 0.860 3,152,000 0.8586 0.00%
2021-10-29 0 0.860 0.850 0.860 0.850 0.860 1,450,000 1,243,180 0.8574 0.860 0.850 0.860 0.850 0.860 1,450,000 0.8574 0.00%
2021-10-28 0 0.860 0.850 0.860 0.850 0.860 1,308,000 1,122,500 0.8582 0.860 0.850 0.860 0.850 0.860 1,308,000 0.8582 1.18%
2021-10-27 0 0.850 0.850 0.860 0.850 0.860 860,000 733,640 0.8531 0.850 0.850 0.860 0.850 0.860 860,000 0.8531 -1.16%
2021-10-26 0 0.860 0.850 0.860 0.850 0.860 492,000 420,880 0.8554 0.860 0.850 0.860 0.850 0.860 492,000 0.8554 1.18%
2021-10-25 0 0.850 0.850 0.860 0.850 0.860 1,644,000 1,409,780 0.8575 0.850 0.850 0.860 0.850 0.860 1,644,000 0.8575 -1.16%
2021-10-22 0 0.860 0.850 0.860 0.830 0.860 13,736,000 11,714,860 0.8529 0.860 0.850 0.860 0.830 0.860 13,736,000 0.8529 3.61%
2021-10-21 0 0.830 0.830 0.840 0.830 0.840 1,040,000 863,220 0.8300 0.830 0.830 0.840 0.830 0.840 1,040,000 0.8300 0.00%
2021-10-20 0 0.830 0.820 0.830 0.820 0.830 7,950,000 6,578,820 0.8275 0.830 0.820 0.830 0.820 0.830 7,950,000 0.8275 1.22%
2021-10-19 0 0.820 0.810 0.820 0.810 0.830 4,334,000 3,552,780 0.8197 0.820 0.810 0.820 0.810 0.830 4,334,000 0.8197 0.00%
2021-10-18 0 0.820 0.820 0.830 0.810 0.840 17,087,000 14,016,000 0.8203 0.820 0.820 0.830 0.810 0.840 17,087,000 0.8203 43.86%
2021-10-15 1 - - - - - 0 0 - 0.570 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.570 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.570 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.570 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.570 - - - - 0 - 0.00%
2021-10-06 1 0.570 0.560 0.590 0.520 0.590 6,742,000 3,670,280 0.5444 0.570 0.560 0.590 0.520 0.590 6,742,000 0.5444 14.00%
2021-10-05 0 0.500 0.495 0.500 0.500 0.500 490,000 245,000 0.5000 0.500 0.495 0.500 0.500 0.500 490,000 0.5000 0.00%
2021-10-04 0 0.500 0.490 0.500 0.490 0.510 1,782,000 884,580 0.4964 0.500 0.490 0.500 0.490 0.510 1,782,000 0.4964 2.04%
2021-09-30 0 0.490 0.475 0.490 - - 0 0 - 0.490 0.475 0.490 - - 0 - 0.00%
2021-09-29 0 0.490 0.475 0.490 - - 0 0 - 0.490 0.475 0.490 - - 0 - 0.00%
2021-09-28 0 0.490 0.480 0.490 0.475 0.490 344,000 168,130 0.4888 0.490 0.480 0.490 0.475 0.490 344,000 0.4888 4.26%
2021-09-27 0 0.470 0.470 0.490 0.470 0.470 4,000 1,880 0.4700 0.470 0.470 0.490 0.470 0.470 4,000 0.4700 -2.08%
2021-09-24 0 0.480 0.480 0.490 0.470 0.480 28,000 13,390 0.4782 0.480 0.480 0.490 0.470 0.480 28,000 0.4782 -2.04%
2021-09-23 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - 0.00%
2021-09-21 0 0.490 0.470 0.490 0.475 0.490 402,000 190,980 0.4751 0.490 0.470 0.490 0.475 0.490 402,000 0.4751 3.16%
2021-09-20 0 0.475 0.470 0.475 0.470 0.485 420,000 199,230 0.4744 0.475 0.470 0.475 0.470 0.485 420,000 0.4744 0.00%
2021-09-17 0 0.475 0.475 0.485 0.470 0.475 146,000 68,630 0.4701 0.475 0.475 0.485 0.470 0.475 146,000 0.4701 0.00%
2021-09-16 0 0.475 0.475 0.490 0.470 0.485 96,000 45,630 0.4753 0.475 0.475 0.490 0.470 0.485 96,000 0.4753 -3.06%
2021-09-15 0 0.490 0.485 0.495 0.490 0.490 266,000 130,340 0.4900 0.490 0.485 0.495 0.490 0.490 266,000 0.4900 -1.01%
2021-09-14 0 0.495 0.490 0.500 0.495 0.495 200,000 99,000 0.4950 0.495 0.490 0.500 0.495 0.495 200,000 0.4950 0.00%
2021-09-13 0 0.495 0.490 0.495 0.490 0.500 102,000 50,450 0.4946 0.495 0.490 0.495 0.490 0.500 102,000 0.4946 0.00%
2021-09-10 0 0.495 0.490 0.495 0.500 0.500 10,000 5,000 0.5000 0.495 0.490 0.495 0.500 0.500 10,000 0.5000 -1.00%
2021-09-09 0 0.500 0.490 0.500 0.500 0.500 320,000 160,000 0.5000 0.500 0.490 0.500 0.500 0.500 320,000 0.5000 2.04%
2021-09-08 0 0.490 0.490 0.495 0.485 0.495 750,000 368,030 0.4907 0.490 0.490 0.495 0.485 0.495 750,000 0.4907 0.00%
2021-09-07 0 0.490 0.490 0.500 - - 0 0 - 0.490 0.490 0.500 - - 0 - 0.00%
2021-09-06 0 0.490 0.490 0.500 0.485 0.500 28,000 13,970 0.4989 0.490 0.490 0.500 0.485 0.500 28,000 0.4989 -2.00%
2021-09-03 0 0.500 0.485 0.500 0.490 0.500 1,336,000 655,580 0.4907 0.500 0.485 0.500 0.490 0.500 1,336,000 0.4907 0.00%
2021-09-02 0 0.500 0.490 0.500 0.500 0.500 326,000 163,000 0.5000 0.500 0.490 0.500 0.500 0.500 326,000 0.5000 2.04%
2021-09-01 0 0.490 0.490 0.500 0.480 0.500 6,000 2,960 0.4933 0.490 0.490 0.500 0.480 0.500 6,000 0.4933 0.00%
2021-08-31 0 0.490 0.480 0.500 0.490 0.500 88,000 43,140 0.4902 0.490 0.480 0.500 0.490 0.500 88,000 0.4902 0.00%
2021-08-30 0 0.490 0.480 0.500 - - 0 0 - 0.490 0.480 0.500 - - 0 - 0.00%
2021-08-27 0 0.490 0.480 0.500 - - 0 0 - 0.490 0.480 0.500 - - 0 - 0.00%
2021-08-26 0 0.490 0.485 0.490 0.490 0.495 462,000 227,710 0.4929 0.490 0.485 0.490 0.490 0.495 462,000 0.4929 -2.00%
2021-08-25 0 0.500 0.500 0.510 0.500 0.520 726,000 365,900 0.5040 0.500 0.500 0.510 0.500 0.520 726,000 0.5040 0.00%
2021-08-24 0 0.500 0.500 0.510 0.500 0.500 112,000 56,000 0.5000 0.500 0.500 0.510 0.500 0.500 112,000 0.5000 0.00%
2021-08-23 0 0.500 0.495 0.500 0.490 0.500 384,000 190,360 0.4957 0.500 0.495 0.500 0.490 0.500 384,000 0.4957 1.01%
2021-08-20 0 0.495 0.490 0.495 0.485 0.495 346,000 169,510 0.4899 0.495 0.490 0.495 0.485 0.495 346,000 0.4899 -1.00%
2021-08-19 0 0.500 0.495 0.500 0.495 0.500 68,000 33,810 0.4972 0.500 0.495 0.500 0.495 0.500 68,000 0.4972 0.00%
2021-08-18 0 0.500 0.495 0.510 0.500 0.500 102,000 51,000 0.5000 0.500 0.495 0.510 0.500 0.500 102,000 0.5000 2.04%
2021-08-17 0 0.490 0.490 0.510 0.490 0.500 1,782,000 890,430 0.4997 0.490 0.490 0.510 0.490 0.500 1,782,000 0.4997 -2.00%
2021-08-16 0 0.500 0.495 0.510 0.500 0.500 452,000 226,000 0.5000 0.500 0.495 0.510 0.500 0.500 452,000 0.5000 0.00%
2021-08-13 0 0.500 0.500 0.520 0.500 0.510 240,000 122,380 0.5099 0.500 0.500 0.520 0.500 0.510 240,000 0.5099 0.00%
2021-08-12 0 0.500 0.500 0.510 0.500 0.500 152,000 76,000 0.5000 0.500 0.500 0.510 0.500 0.500 152,000 0.5000 0.00%
2021-08-11 0 0.500 0.495 0.510 0.500 0.500 216,000 108,000 0.5000 0.500 0.495 0.510 0.500 0.500 216,000 0.5000 0.00%
2021-08-10 0 0.500 0.490 0.500 0.490 0.500 358,000 177,470 0.4957 0.500 0.490 0.500 0.490 0.500 358,000 0.4957 0.00%
2021-08-09 0 0.500 0.495 0.500 0.495 0.520 380,000 191,190 0.5031 0.500 0.495 0.500 0.495 0.520 380,000 0.5031 -1.96%
2021-08-06 0 0.510 0.500 0.510 0.500 0.510 30,000 15,280 0.5093 0.510 0.500 0.510 0.500 0.510 30,000 0.5093 2.00%
2021-08-05 0 0.500 0.500 0.510 0.495 0.500 658,000 328,950 0.4999 0.500 0.500 0.510 0.495 0.500 658,000 0.4999 -1.96%
2021-08-04 0 0.510 0.500 0.510 - - 0 0 - 0.510 0.500 0.510 - - 0 - 0.00%
2021-08-03 0 0.510 0.500 0.520 - - 0 0 - 0.510 0.500 0.520 - - 0 - 0.00%
2021-08-02 0 0.510 0.500 0.510 0.500 0.520 42,000 21,040 0.5010 0.510 0.500 0.510 0.500 0.520 42,000 0.5010 3.03%
2021-07-30 0 0.495 0.495 0.500 0.490 0.495 358,000 176,920 0.4942 0.495 0.495 0.500 0.490 0.495 358,000 0.4942 0.00%
2021-07-29 0 0.495 0.490 0.500 0.495 0.495 2,000 990 0.4950 0.495 0.490 0.500 0.495 0.495 2,000 0.4950 2.06%
2021-07-28 0 0.485 0.485 0.495 - - 0 0 - 0.485 0.485 0.495 - - 0 - 1.04%
2021-07-27 0 0.480 0.480 0.495 0.480 0.500 268,000 130,980 0.4887 0.480 0.480 0.495 0.480 0.500 268,000 0.4887 -4.00%
2021-07-26 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2021-07-23 0 0.500 0.500 0.510 0.500 0.500 22,000 11,000 0.5000 0.500 0.500 0.510 0.500 0.500 22,000 0.5000 0.00%
2021-07-22 0 0.500 0.490 0.510 - - 0 0 - 0.500 0.490 0.510 - - 0 - 0.00%
2021-07-21 0 0.500 0.495 0.510 0.500 0.500 50,000 25,000 0.5000 0.500 0.495 0.510 0.500 0.500 50,000 0.5000 0.00%
2021-07-20 0 0.500 0.500 0.520 - - 0 0 - 0.500 0.500 0.520 - - 0 - 0.00%
2021-07-19 0 0.500 0.500 0.520 0.500 0.520 760,000 394,500 0.5191 0.500 0.500 0.520 0.500 0.520 760,000 0.5191 -1.96%
2021-07-16 0 0.510 0.490 0.510 0.510 0.510 54,000 27,540 0.5100 0.510 0.490 0.510 0.510 0.510 54,000 0.5100 2.00%
2021-07-15 0 0.500 0.500 0.510 0.490 0.510 220,000 110,070 0.5003 0.500 0.500 0.510 0.490 0.510 220,000 0.5003 -1.96%
2021-07-14 0 0.510 0.500 0.510 0.500 0.520 192,000 98,460 0.5128 0.510 0.500 0.510 0.500 0.520 192,000 0.5128 -1.92%
2021-07-13 0 0.520 0.510 0.520 0.510 0.520 296,000 151,860 0.5130 0.520 0.510 0.520 0.510 0.520 296,000 0.5130 1.96%
2021-07-12 0 0.510 0.510 0.520 0.510 0.530 436,000 227,200 0.5211 0.510 0.510 0.520 0.510 0.530 436,000 0.5211 0.99%
2021-07-09 0 0.540 0.530 0.540 0.530 0.540 96,000 51,520 0.5367 0.505 0.496 0.505 0.496 0.505 102,653 0.5019 0.00%
2021-07-08 0 0.540 0.540 0.550 0.530 0.550 404,000 218,180 0.5400 0.505 0.505 0.514 0.496 0.514 432,000 0.5050 0.00%
2021-07-07 0 0.540 0.530 0.540 0.520 0.540 1,154,000 617,560 0.5351 0.505 0.496 0.505 0.486 0.505 1,233,980 0.5005 1.89%
2021-07-06 0 0.530 0.520 0.530 0.520 0.530 510,000 265,660 0.5209 0.496 0.486 0.496 0.486 0.496 545,347 0.4871 1.92%
2021-07-05 0 0.520 0.520 0.530 0.510 0.520 282,000 146,440 0.5193 0.486 0.486 0.496 0.477 0.486 301,545 0.4856 -1.89%
2021-07-02 0 0.530 0.520 0.530 0.520 0.530 108,000 56,400 0.5222 0.496 0.486 0.496 0.486 0.496 115,485 0.4884 0.00%
2021-06-30 0 0.530 0.520 0.530 0.530 0.530 2,000 1,060 0.5300 0.496 0.486 0.496 0.496 0.496 2,139 0.4956 1.92%
2021-06-29 0 0.520 0.520 0.530 0.520 0.520 80,000 41,600 0.5200 0.486 0.486 0.496 0.486 0.486 85,545 0.4863 0.00%
2021-06-28 0 0.520 0.520 0.540 0.520 0.530 4,000 2,100 0.5250 0.486 0.486 0.505 0.486 0.496 4,277 0.4910 -1.89%
2021-06-25 0 0.530 0.520 0.530 0.530 0.530 40,000 21,200 0.5300 0.496 0.486 0.496 0.496 0.496 42,772 0.4956 1.92%
2021-06-24 0 0.520 0.520 0.530 0.520 0.530 22,000 11,640 0.5291 0.486 0.486 0.496 0.486 0.496 23,525 0.4948 -1.89%
2021-06-23 0 0.530 0.520 0.530 0.520 0.530 162,000 85,840 0.5299 0.496 0.486 0.496 0.486 0.496 173,228 0.4955 0.00%
2021-06-22 0 0.530 0.520 0.530 0.520 0.530 94,000 49,660 0.5283 0.496 0.486 0.496 0.486 0.496 100,515 0.4941 0.00%
2021-06-21 0 0.530 0.520 0.530 - - 0 0 - 0.496 0.486 0.496 - - 0 - 0.00%
2021-06-18 0 0.530 0.520 0.530 0.520 0.530 50,000 26,280 0.5256 0.496 0.486 0.496 0.486 0.496 53,465 0.4915 0.00%
2021-06-17 0 0.530 0.520 0.530 0.520 0.570 2,734,000 1,480,620 0.5416 0.496 0.486 0.496 0.486 0.533 2,923,485 0.5065 1.92%
2021-06-16 0 0.520 0.520 0.530 0.520 0.530 544,000 285,320 0.5245 0.486 0.486 0.496 0.486 0.496 581,703 0.4905 -1.89%
2021-06-15 0 0.530 0.530 0.540 0.520 0.530 284,000 150,140 0.5287 0.496 0.496 0.505 0.486 0.496 303,683 0.4944 0.00%
2021-06-11 0 0.530 0.530 0.540 0.530 0.540 80,000 43,000 0.5375 0.496 0.496 0.505 0.496 0.505 85,545 0.5027 0.00%
2021-06-10 0 0.530 0.530 0.540 - - 0 0 - 0.496 0.496 0.505 - - 0 - 0.00%
2021-06-09 0 0.530 0.520 0.530 0.530 0.530 162,000 85,860 0.5300 0.496 0.486 0.496 0.496 0.496 173,228 0.4956 0.00%
2021-06-08 0 0.530 0.530 0.540 0.530 0.530 38,000 20,140 0.5300 0.496 0.496 0.505 0.496 0.496 40,634 0.4956 0.00%
2021-06-07 0 0.530 0.520 0.530 0.530 0.530 88,000 46,640 0.5300 0.496 0.486 0.496 0.496 0.496 94,099 0.4956 0.00%
2021-06-04 0 0.530 0.520 0.530 0.530 0.530 20,000 10,600 0.5300 0.496 0.486 0.496 0.496 0.496 21,386 0.4956 -1.85%
2021-06-03 0 0.540 0.530 0.540 0.530 0.540 522,000 279,060 0.5346 0.505 0.496 0.505 0.496 0.505 558,178 0.4999 1.89%
2021-06-02 0 0.530 0.530 0.540 0.520 0.530 656,000 347,420 0.5296 0.496 0.496 0.505 0.486 0.496 701,465 0.4953 0.00%
2021-06-01 0 0.530 0.520 0.530 0.530 0.530 10,000 5,300 0.5300 0.496 0.486 0.496 0.496 0.496 10,693 0.4956 0.00%
2021-05-31 0 0.530 0.520 0.530 0.520 0.530 440,000 232,800 0.5291 0.496 0.486 0.496 0.486 0.496 470,495 0.4948 0.00%
2021-05-28 0 0.530 0.520 0.530 - - 0 0 - 0.496 0.486 0.496 - - 0 - 0.00%
2021-05-27 0 0.530 0.520 0.530 0.530 0.530 402,000 213,060 0.5300 0.496 0.486 0.496 0.496 0.496 429,861 0.4956 0.00%
2021-05-26 0 0.530 0.520 0.540 0.520 0.530 254,000 134,600 0.5299 0.496 0.486 0.505 0.486 0.496 271,604 0.4956 0.00%
2021-05-25 0 0.530 0.520 0.530 0.530 0.530 100,000 53,000 0.5300 0.496 0.486 0.496 0.496 0.496 106,931 0.4956 0.00%
2021-05-24 0 0.530 0.520 0.530 0.530 0.530 592,000 313,760 0.5300 0.496 0.486 0.496 0.496 0.496 633,030 0.4956 0.00%
2021-05-21 0 0.530 0.520 0.530 0.530 0.530 262,000 138,860 0.5300 0.496 0.486 0.496 0.496 0.496 280,158 0.4956 0.00%
2021-05-20 0 0.530 0.510 0.530 0.530 0.530 92,000 48,760 0.5300 0.496 0.477 0.496 0.496 0.496 98,376 0.4956 0.00%
2021-05-18 0 0.530 0.520 0.530 0.530 0.530 250,000 132,500 0.5300 0.496 0.486 0.496 0.496 0.496 267,327 0.4956 1.92%
2021-05-17 0 0.520 0.520 0.530 - - 0 0 - 0.486 0.486 0.496 - - 0 - 0.00%
2021-05-14 0 0.520 0.520 0.530 - - 0 0 - 0.486 0.486 0.496 - - 0 - 0.00%
2021-05-13 0 0.520 0.520 0.530 0.520 0.520 200,000 104,000 0.5200 0.486 0.486 0.496 0.486 0.486 213,861 0.4863 0.00%
2021-05-12 0 0.520 0.510 0.530 0.520 0.520 84,000 43,680 0.5200 0.486 0.477 0.496 0.486 0.486 89,822 0.4863 0.00%
2021-05-11 0 0.520 0.520 0.530 0.510 0.530 260,000 134,820 0.5185 0.486 0.486 0.496 0.477 0.496 278,020 0.4849 -1.89%
2021-05-10 0 0.530 0.520 0.530 0.520 0.530 206,000 108,620 0.5273 0.496 0.486 0.496 0.486 0.496 220,277 0.4931 0.00%
2021-05-07 0 0.530 0.530 0.540 0.520 0.530 302,000 159,500 0.5281 0.496 0.496 0.505 0.486 0.496 322,931 0.4939 0.00%
2021-05-06 0 0.530 0.520 0.530 0.520 0.530 664,000 350,960 0.5286 0.496 0.486 0.496 0.486 0.496 710,020 0.4943 1.92%
2021-05-05 0 0.520 0.520 0.530 - - 0 0 - 0.486 0.486 0.496 - - 0 - 0.00%
2021-05-04 0 0.520 0.520 0.530 0.520 0.520 210,000 109,200 0.5200 0.486 0.486 0.496 0.486 0.486 224,554 0.4863 -1.89%
2021-05-03 0 0.530 0.520 0.530 0.520 0.530 102,000 53,060 0.5202 0.496 0.486 0.496 0.486 0.496 109,069 0.4865 0.00%
2021-04-30 0 0.530 0.520 0.530 0.530 0.530 100,000 53,000 0.5300 0.496 0.486 0.496 0.496 0.496 106,931 0.4956 0.00%
2021-04-29 0 0.530 0.520 0.530 0.530 0.530 260,000 137,800 0.5300 0.496 0.486 0.496 0.496 0.496 278,020 0.4956 0.00%
2021-04-28 0 0.530 0.520 0.530 0.530 0.530 44,000 23,320 0.5300 0.496 0.486 0.496 0.496 0.496 47,050 0.4956 0.00%
2021-04-27 0 0.530 0.520 0.530 0.530 0.530 14,000 7,420 0.5300 0.496 0.486 0.496 0.496 0.496 14,970 0.4956 1.92%
2021-04-26 0 0.520 0.520 0.530 0.520 0.520 58,000 30,160 0.5200 0.486 0.486 0.496 0.486 0.486 62,020 0.4863 0.00%
2021-04-23 0 0.520 0.520 0.530 0.520 0.530 162,000 84,260 0.5201 0.486 0.486 0.496 0.486 0.496 173,228 0.4864 0.00%
2021-04-22 0 0.520 0.520 0.530 0.520 0.530 248,000 130,960 0.5281 0.486 0.486 0.496 0.486 0.496 265,188 0.4938 -1.89%
2021-04-21 0 0.530 0.520 0.530 0.530 0.530 80,000 42,400 0.5300 0.496 0.486 0.496 0.496 0.496 85,545 0.4956 0.00%
2021-04-20 0 0.530 0.520 0.530 0.530 0.530 80,000 42,400 0.5300 0.496 0.486 0.496 0.496 0.496 85,545 0.4956 1.92%
2021-04-19 0 0.520 0.520 0.540 0.520 0.530 112,000 59,300 0.5295 0.486 0.486 0.505 0.486 0.496 119,762 0.4951 -1.89%
2021-04-16 0 0.530 0.530 0.540 0.530 0.530 110,000 58,300 0.5300 0.496 0.496 0.505 0.496 0.496 117,624 0.4956 0.00%
2021-04-15 0 0.530 0.530 0.540 0.530 0.530 138,000 73,140 0.5300 0.496 0.496 0.505 0.496 0.496 147,564 0.4956 0.00%
2021-04-14 0 0.530 0.520 0.540 0.530 0.530 264,000 139,920 0.5300 0.496 0.486 0.505 0.496 0.496 282,297 0.4956 1.92%
2021-04-13 0 0.520 0.520 0.530 0.520 0.640 1,628,000 911,740 0.5600 0.486 0.486 0.496 0.486 0.599 1,740,832 0.5237 -1.89%
2021-04-12 0 0.530 0.520 0.530 0.530 0.530 10,000 5,300 0.5300 0.496 0.486 0.496 0.496 0.496 10,693 0.4956 0.00%
2021-04-09 0 0.530 0.530 0.540 0.530 0.530 8,000 4,240 0.5300 0.496 0.496 0.505 0.496 0.496 8,554 0.4956 0.00%
2021-04-08 0 0.530 0.520 0.540 0.530 0.530 482,000 255,460 0.5300 0.496 0.486 0.505 0.496 0.496 515,406 0.4956 0.00%
2021-04-07 0 0.530 0.520 0.540 0.520 0.530 290,000 153,620 0.5297 0.496 0.486 0.505 0.486 0.496 310,099 0.4954 -1.85%
2021-04-01 0 0.540 0.520 0.540 0.520 0.540 196,000 104,280 0.5320 0.505 0.486 0.505 0.486 0.505 209,584 0.4976 1.89%
2021-03-31 0 0.530 0.520 0.530 0.530 0.530 74,000 39,220 0.5300 0.496 0.486 0.496 0.496 0.496 79,129 0.4956 3.92%
2021-03-30 0 0.510 0.510 0.530 0.510 0.520 26,000 13,360 0.5138 0.477 0.477 0.496 0.477 0.486 27,802 0.4805 -3.77%
2021-03-29 0 0.530 0.520 0.530 - - 0 0 - 0.496 0.486 0.496 - - 0 - 0.00%
2021-03-26 0 0.530 0.530 0.540 0.530 0.530 234,000 124,020 0.5300 0.496 0.496 0.505 0.496 0.496 250,218 0.4956 0.00%
2021-03-25 0 0.530 0.530 0.540 0.530 0.530 220,000 116,600 0.5300 0.496 0.496 0.505 0.496 0.496 235,248 0.4956 0.00%
2021-03-24 0 0.530 0.530 0.540 0.520 0.530 280,000 148,020 0.5286 0.496 0.496 0.505 0.486 0.496 299,406 0.4944 0.00%
2021-03-23 0 0.530 0.520 0.530 0.520 0.530 1,704,000 902,720 0.5298 0.496 0.486 0.496 0.486 0.496 1,822,099 0.4954 1.92%
2021-03-22 0 0.520 0.510 0.520 0.520 0.520 364,000 189,280 0.5200 0.486 0.477 0.486 0.486 0.486 389,228 0.4863 -1.89%
2021-03-19 0 0.530 0.520 0.530 0.520 0.530 852,000 450,700 0.5290 0.496 0.486 0.496 0.486 0.496 911,050 0.4947 1.92%
2021-03-18 0 0.520 0.510 0.520 - - 0 0 - 0.486 0.477 0.486 - - 0 - 0.00%
2021-03-17 0 0.520 0.510 0.520 - - 0 0 - 0.486 0.477 0.486 - - 0 - 0.00%
2021-03-16 0 0.520 0.510 0.520 0.520 0.520 100,000 52,000 0.5200 0.486 0.477 0.486 0.486 0.486 106,931 0.4863 1.96%
2021-03-15 0 0.510 0.510 0.520 - - 0 0 - 0.477 0.477 0.486 - - 0 - 0.00%
2021-03-12 0 0.510 0.510 0.520 0.510 0.510 386,000 196,860 0.5100 0.477 0.477 0.486 0.477 0.477 412,752 0.4769 0.00%
2021-03-11 0 0.510 0.510 0.520 - - 0 0 - 0.477 0.477 0.486 - - 0 - 0.00%
2021-03-10 0 0.510 0.510 0.520 - - 0 0 - 0.477 0.477 0.486 - - 0 - 0.00%
2021-03-09 0 0.510 0.510 0.520 0.510 0.510 10,000 5,100 0.5100 0.477 0.477 0.486 0.477 0.477 10,693 0.4769 0.00%
2021-03-08 0 0.510 0.510 0.520 - - 0 0 - 0.477 0.477 0.486 - - 0 - 0.00%
2021-03-05 0 0.510 0.510 0.520 - - 0 0 - 0.477 0.477 0.486 - - 0 - 0.00%
2021-03-04 0 0.510 0.510 0.520 - - 0 0 - 0.477 0.477 0.486 - - 0 - 0.00%
2021-03-03 0 0.510 0.510 0.520 0.510 0.520 46,000 23,500 0.5109 0.477 0.477 0.486 0.477 0.486 49,188 0.4778 0.00%
2021-03-02 0 0.510 0.500 0.520 0.510 0.520 248,000 126,580 0.5104 0.477 0.468 0.486 0.477 0.486 265,188 0.4773 -1.92%
2021-03-01 0 0.520 0.500 0.520 0.500 0.520 234,000 118,520 0.5065 0.486 0.468 0.486 0.468 0.486 250,218 0.4737 1.96%
2021-02-26 0 0.510 0.500 0.510 0.510 0.520 442,000 226,420 0.5123 0.477 0.468 0.477 0.477 0.486 472,634 0.4791 -1.92%
2021-02-25 0 0.520 0.510 0.530 0.510 0.520 430,000 222,080 0.5165 0.486 0.477 0.496 0.477 0.486 459,802 0.4830 0.00%
2021-02-24 0 0.520 0.520 0.530 0.520 0.540 982,000 522,440 0.5320 0.486 0.486 0.496 0.486 0.505 1,050,059 0.4975 -1.89%
2021-02-23 0 0.530 0.520 0.540 0.520 0.540 3,116,000 1,633,140 0.5241 0.496 0.486 0.505 0.486 0.505 3,331,960 0.4901 1.92%
2021-02-22 0 0.520 0.510 0.530 0.520 0.520 1,042,000 541,840 0.5200 0.486 0.477 0.496 0.486 0.486 1,114,218 0.4863 0.00%
2021-02-19 0 0.520 0.510 0.530 0.510 0.520 544,000 282,200 0.5188 0.486 0.477 0.496 0.477 0.486 581,703 0.4851 0.00%
2021-02-18 0 0.520 0.510 0.520 0.510 0.520 590,000 303,880 0.5151 0.486 0.477 0.486 0.477 0.486 630,891 0.4817 0.00%
2021-02-17 0 0.520 0.520 0.530 0.510 0.530 704,000 364,780 0.5182 0.486 0.486 0.496 0.477 0.496 752,792 0.4846 -1.89%
2021-02-16 0 0.530 0.520 0.530 0.510 0.530 432,000 227,240 0.5260 0.496 0.486 0.496 0.477 0.496 461,941 0.4919 3.92%
2021-02-11 0 0.510 0.510 0.530 0.510 0.520 26,000 13,440 0.5169 0.477 0.477 0.496 0.477 0.486 27,802 0.4834 -3.77%
2021-02-10 0 0.530 0.510 0.530 - - 0 0 - 0.496 0.477 0.496 - - 0 - 0.00%
2021-02-09 0 0.530 0.520 0.530 0.530 0.530 50,000 26,500 0.5300 0.496 0.486 0.496 0.496 0.496 53,465 0.4956 1.92%
2021-02-08 0 0.520 0.510 0.520 - - 0 0 - 0.486 0.477 0.486 - - 0 - 0.00%
2021-02-05 0 0.520 0.510 0.520 0.520 0.520 116,000 60,320 0.5200 0.486 0.477 0.486 0.486 0.486 124,040 0.4863 0.00%
2021-02-04 0 0.520 0.510 0.540 0.500 0.610 3,568,000 1,970,360 0.5522 0.486 0.477 0.505 0.468 0.570 3,815,287 0.5164 4.00%
2021-02-03 0 0.500 0.500 0.510 0.500 0.510 182,000 92,800 0.5099 0.468 0.468 0.477 0.468 0.477 194,614 0.4768 0.00%
2021-02-02 0 0.500 0.500 0.510 0.500 0.510 252,000 127,960 0.5078 0.468 0.468 0.477 0.468 0.477 269,465 0.4749 -1.96%
2021-02-01 0 0.510 0.510 0.520 0.500 0.510 266,000 135,160 0.5081 0.477 0.477 0.486 0.468 0.477 284,436 0.4752 -1.92%
2021-01-29 0 0.520 0.510 0.520 0.520 0.520 312,000 162,240 0.5200 0.486 0.477 0.486 0.486 0.486 333,624 0.4863 4.00%
2021-01-28 0 0.500 0.500 0.520 0.500 0.510 280,002 142,600 0.5093 0.468 0.468 0.486 0.468 0.477 299,408 0.4763 -3.85%
2021-01-27 0 0.520 0.510 0.530 0.520 0.520 2,000 1,040 0.5200 0.486 0.477 0.496 0.486 0.486 2,139 0.4863 0.00%
2021-01-26 0 0.520 0.510 0.520 0.510 0.520 308,000 160,140 0.5199 0.486 0.477 0.486 0.477 0.486 329,347 0.4862 0.00%
2021-01-25 0 0.520 0.520 0.530 0.520 0.530 28,000 14,800 0.5286 0.486 0.486 0.496 0.486 0.496 29,941 0.4943 -1.89%
2021-01-22 0 0.530 0.520 0.530 - - 0 0 - 0.496 0.486 0.496 - - 0 - -1.85%
2021-01-21 0 0.540 0.520 0.540 0.520 0.540 376,000 199,560 0.5307 0.505 0.486 0.505 0.486 0.505 402,059 0.4963 1.89%
2021-01-20 0 0.530 0.520 0.540 0.510 0.550 362,000 191,980 0.5303 0.496 0.486 0.505 0.477 0.514 387,089 0.4960 1.92%
2021-01-19 0 0.520 0.510 0.520 0.510 0.530 104,000 54,740 0.5263 0.486 0.477 0.486 0.477 0.496 111,208 0.4922 0.00%
2021-01-18 0 0.520 0.510 0.530 0.510 0.530 226,000 117,500 0.5199 0.486 0.477 0.496 0.477 0.496 241,663 0.4862 0.00%
2021-01-15 0 0.520 0.510 0.530 0.500 0.530 194,000 100,520 0.5181 0.486 0.477 0.496 0.468 0.496 207,446 0.4846 0.00%
2021-01-14 0 0.520 0.520 0.530 0.520 0.520 34,000 17,680 0.5200 0.486 0.486 0.496 0.486 0.486 36,356 0.4863 0.00%
2021-01-13 0 0.520 0.520 0.530 0.520 0.530 664,000 349,580 0.5265 0.486 0.486 0.496 0.486 0.496 710,020 0.4924 0.00%
2021-01-12 0 0.520 0.510 0.530 0.520 0.530 240,000 124,920 0.5205 0.486 0.477 0.496 0.486 0.496 256,634 0.4868 0.00%
2021-01-11 0 0.520 0.520 0.530 0.520 0.530 122,000 64,440 0.5282 0.486 0.486 0.496 0.486 0.496 130,455 0.4940 -1.89%
2021-01-08 0 0.530 0.520 0.540 0.520 0.530 506,000 267,880 0.5294 0.496 0.486 0.505 0.486 0.496 541,069 0.4951 0.00%
2021-01-07 0 0.530 0.520 0.540 0.520 0.530 230,000 121,840 0.5297 0.496 0.486 0.505 0.486 0.496 245,941 0.4954 0.00%
2021-01-06 0 0.530 0.520 0.530 0.530 0.530 238,000 126,140 0.5300 0.496 0.486 0.496 0.496 0.496 254,495 0.4956 0.00%
2021-01-05 0 0.530 0.520 0.540 0.520 0.530 724,000 383,660 0.5299 0.496 0.486 0.505 0.486 0.496 774,178 0.4956 -1.85%
2021-01-04 0 0.540 0.530 0.540 0.540 0.550 138,000 75,560 0.5475 0.505 0.496 0.505 0.505 0.514 147,564 0.5120 1.89%
2020-12-31 0 0.530 0.530 0.540 0.530 0.540 46,000 24,740 0.5378 0.496 0.496 0.505 0.496 0.505 49,188 0.5030 1.92%
2020-12-30 0 0.520 0.520 0.530 0.520 0.530 850,000 450,140 0.5296 0.486 0.486 0.496 0.486 0.496 908,911 0.4953 -1.89%
2020-12-29 0 0.530 0.530 0.550 0.530 0.540 338,000 182,440 0.5398 0.496 0.496 0.514 0.496 0.505 361,426 0.5048 -1.85%
2020-12-28 0 0.540 0.540 0.550 0.540 0.550 440,000 240,400 0.5464 0.505 0.505 0.514 0.505 0.514 470,495 0.5110 -1.82%
2020-12-24 0 0.550 0.550 0.560 0.550 0.550 1,058,000 581,900 0.5500 0.514 0.514 0.524 0.514 0.514 1,131,327 0.5144 0.00%
2020-12-23 0 0.550 0.540 0.550 0.540 0.580 1,526,000 846,160 0.5545 0.514 0.505 0.514 0.505 0.542 1,631,762 0.5186 1.85%
2020-12-22 0 0.540 0.530 0.550 0.530 0.540 206,000 111,200 0.5398 0.505 0.496 0.514 0.496 0.505 220,277 0.5048 0.00%
2020-12-21 0 0.540 0.540 0.550 0.540 0.560 76,000 42,520 0.5595 0.505 0.505 0.514 0.505 0.524 81,267 0.5232 0.00%
2020-12-18 0 0.540 0.540 0.550 0.540 0.560 128,000 69,240 0.5409 0.505 0.505 0.514 0.505 0.524 136,871 0.5059 0.00%
2020-12-17 0 0.540 0.540 0.550 0.540 0.550 244,000 132,220 0.5419 0.505 0.505 0.514 0.505 0.514 260,911 0.5068 -1.82%
2020-12-16 0 0.550 0.540 0.550 0.530 0.550 606,000 328,220 0.5416 0.514 0.505 0.514 0.496 0.514 648,000 0.5065 0.00%
2020-12-15 0 0.550 0.530 0.550 - - 0 0 - 0.514 0.496 0.514 - - 0 - 0.00%
2020-12-14 0 0.550 0.530 0.550 - - 0 0 - 0.514 0.496 0.514 - - 0 - 0.00%
2020-12-11 0 0.550 0.530 0.550 0.530 0.550 166,000 91,240 0.5496 0.514 0.496 0.514 0.496 0.514 177,505 0.5140 1.85%
2020-12-10 0 0.540 0.540 0.550 0.540 0.540 36,000 19,440 0.5400 0.505 0.505 0.514 0.505 0.505 38,495 0.5050 0.00%
2020-12-09 0 0.540 0.540 0.560 0.540 0.570 240,000 133,300 0.5554 0.505 0.505 0.524 0.505 0.533 256,634 0.5194 -3.57%
2020-12-08 0 0.560 0.540 0.570 0.540 0.560 146,000 81,520 0.5584 0.524 0.505 0.533 0.505 0.524 156,119 0.5222 1.82%
2020-12-07 0 0.550 0.530 0.550 0.520 0.550 106,000 57,060 0.5383 0.514 0.496 0.514 0.486 0.514 113,347 0.5034 1.85%
2020-12-04 0 0.540 0.540 0.550 0.540 0.550 140,000 76,600 0.5471 0.505 0.505 0.514 0.505 0.514 149,703 0.5117 0.00%
2020-12-03 0 0.540 0.540 0.550 0.540 0.540 70,000 37,800 0.5400 0.505 0.505 0.514 0.505 0.505 74,851 0.5050 1.89%
2020-12-02 0 0.530 0.530 0.550 0.530 0.570 116,000 64,780 0.5584 0.496 0.496 0.514 0.496 0.533 124,040 0.5223 -3.64%
2020-12-01 0 0.550 0.540 0.560 0.530 0.550 42,000 22,860 0.5443 0.514 0.505 0.524 0.496 0.514 44,911 0.5090 1.85%
2020-11-30 0 0.540 0.540 0.560 0.540 0.560 10,000 5,560 0.5560 0.505 0.505 0.524 0.505 0.524 10,693 0.5200 1.89%
2020-11-27 0 0.530 0.530 0.560 0.520 0.540 24,000 12,920 0.5383 0.496 0.496 0.524 0.486 0.505 25,663 0.5034 -1.85%
2020-11-26 0 0.540 0.540 0.560 0.540 0.540 46,000 24,840 0.5400 0.505 0.505 0.524 0.505 0.505 49,188 0.5050 0.00%
2020-11-25 0 0.540 0.540 0.570 0.540 0.540 10,000 5,400 0.5400 0.505 0.505 0.533 0.505 0.505 10,693 0.5050 -1.82%
2020-11-24 0 0.550 0.540 0.570 0.550 0.550 6,000 3,300 0.5500 0.514 0.505 0.533 0.514 0.514 6,416 0.5144 0.00%
2020-11-23 0 0.550 0.540 0.550 0.540 0.560 146,000 80,440 0.5510 0.514 0.505 0.514 0.505 0.524 156,119 0.5152 1.85%
2020-11-20 0 0.540 0.540 0.550 0.540 0.550 358,000 193,420 0.5403 0.505 0.505 0.514 0.505 0.514 382,812 0.5053 -1.82%
2020-11-19 0 0.550 0.550 0.560 0.550 0.560 58,000 32,080 0.5531 0.514 0.514 0.524 0.514 0.524 62,020 0.5173 0.00%
2020-11-18 0 0.550 0.550 0.560 0.550 0.560 102,000 56,120 0.5502 0.514 0.514 0.524 0.514 0.524 109,069 0.5145 -1.79%
2020-11-17 0 0.560 0.550 0.560 0.560 0.560 426,000 238,560 0.5600 0.524 0.514 0.524 0.524 0.524 455,525 0.5237 0.00%
2020-11-16 0 0.560 0.550 0.560 0.570 0.570 100,000 57,000 0.5700 0.524 0.514 0.524 0.533 0.533 106,931 0.5331 0.00%
2020-11-13 0 0.560 0.560 0.570 0.560 0.560 42,000 23,520 0.5600 0.524 0.524 0.533 0.524 0.524 44,911 0.5237 1.82%
2020-11-12 0 0.550 0.550 0.570 0.550 0.560 102,000 57,100 0.5598 0.514 0.514 0.533 0.514 0.524 109,069 0.5235 -1.79%
2020-11-11 0 0.560 0.550 0.560 0.560 0.560 40,000 22,400 0.5600 0.524 0.514 0.524 0.524 0.524 42,772 0.5237 0.00%
2020-11-10 0 0.560 0.550 0.570 0.560 0.570 264,000 147,880 0.5602 0.524 0.514 0.533 0.524 0.533 282,297 0.5238 1.82%
2020-11-09 0 0.550 0.550 0.560 0.550 0.550 34,000 18,700 0.5500 0.514 0.514 0.524 0.514 0.514 36,356 0.5144 0.00%
2020-11-06 0 0.550 0.540 0.560 0.540 0.560 144,000 79,440 0.5517 0.514 0.505 0.524 0.505 0.524 153,980 0.5159 0.00%
2020-11-05 0 0.550 0.550 0.560 - - 0 0 - 0.514 0.514 0.524 - - 0 - 0.00%
2020-11-04 0 0.550 0.550 0.570 0.540 0.540 6,000 3,240 0.5400 0.514 0.514 0.533 0.505 0.505 6,416 0.5050 -3.51%
2020-11-03 0 0.570 0.550 0.570 0.570 0.570 64,000 36,480 0.5700 0.533 0.514 0.533 0.533 0.533 68,436 0.5331 0.00%
2020-11-02 0 0.570 0.540 0.570 0.570 0.570 12,000 6,840 0.5700 0.533 0.505 0.533 0.533 0.533 12,832 0.5331 0.00%
2020-10-30 0 0.570 0.540 0.570 0.570 0.570 2,000 1,140 0.5700 0.533 0.505 0.533 0.533 0.533 2,139 0.5331 3.64%
2020-10-29 0 0.550 0.540 0.550 0.540 0.550 292,000 160,580 0.5499 0.514 0.505 0.514 0.505 0.514 312,238 0.5143 0.00%
2020-10-28 0 0.550 0.540 0.550 0.550 0.570 656,000 365,400 0.5570 0.514 0.505 0.514 0.514 0.533 701,465 0.5209 -3.51%
2020-10-27 0 0.570 0.570 0.590 0.570 0.590 20,000 11,600 0.5800 0.533 0.533 0.552 0.533 0.552 21,386 0.5424 -1.72%
2020-10-23 0 0.580 0.570 0.580 0.580 0.590 12,000 7,020 0.5850 0.542 0.533 0.542 0.542 0.552 12,832 0.5471 1.75%
2020-10-22 0 0.570 0.570 0.580 0.570 0.580 214,000 122,480 0.5723 0.533 0.533 0.542 0.533 0.542 228,832 0.5352 -1.72%
2020-10-21 0 0.580 0.580 0.590 0.580 0.580 6,000 3,480 0.5800 0.542 0.542 0.552 0.542 0.542 6,416 0.5424 0.00%
2020-10-20 0 0.580 0.580 0.590 0.570 0.580 68,000 39,420 0.5797 0.542 0.542 0.552 0.533 0.542 72,713 0.5421 -1.69%
2020-10-19 0 0.590 0.580 0.590 0.590 0.600 116,000 68,760 0.5928 0.552 0.542 0.552 0.552 0.561 124,040 0.5543 0.00%
2020-10-16 0 0.590 0.580 0.600 0.590 0.600 192,000 113,280 0.5900 0.552 0.542 0.561 0.552 0.561 205,307 0.5518 0.00%
2020-10-15 0 0.590 0.590 0.600 - - 0 0 - 0.552 0.552 0.561 - - 0 - 0.00%
2020-10-14 0 0.590 0.580 0.590 0.590 0.600 419,000 248,300 0.5926 0.552 0.542 0.552 0.552 0.561 448,040 0.5542 0.00%
2020-10-12 0 0.590 0.580 0.590 0.590 0.590 164,000 96,760 0.5900 0.552 0.542 0.552 0.552 0.552 175,366 0.5518 0.00%
2020-10-09 0 0.590 0.590 0.600 0.590 0.600 296,000 175,140 0.5917 0.552 0.552 0.561 0.552 0.561 316,515 0.5533 -1.67%
2020-10-08 0 0.600 0.590 0.600 0.590 0.600 158,000 93,900 0.5943 0.561 0.552 0.561 0.552 0.561 168,950 0.5558 0.00%
2020-10-07 0 0.600 0.590 0.620 0.600 0.600 10,000 6,000 0.6000 0.561 0.552 0.580 0.561 0.561 10,693 0.5611 0.00%
2020-10-06 0 0.600 0.600 0.620 0.600 0.600 2,000 1,200 0.6000 0.561 0.561 0.580 0.561 0.561 2,139 0.5611 0.00%
2020-10-05 0 0.600 0.600 0.610 0.590 0.620 1,026,000 621,360 0.6056 0.561 0.561 0.570 0.552 0.580 1,097,109 0.5664 1.69%
2020-09-30 0 0.590 0.590 0.620 0.590 0.590 11,000 6,470 0.5882 0.552 0.552 0.580 0.552 0.552 11,762 0.5501 0.00%
2020-09-29 0 0.590 0.590 0.610 - - 0 0 - 0.552 0.552 0.570 - - 0 - 0.00%
2020-09-28 0 0.590 0.590 0.610 0.590 0.590 2,000 1,180 0.5900 0.552 0.552 0.570 0.552 0.552 2,139 0.5518 0.00%
2020-09-25 0 0.590 0.590 0.600 0.590 0.620 82,000 49,200 0.6000 0.552 0.552 0.561 0.552 0.580 87,683 0.5611 -4.84%
2020-09-24 0 0.620 0.600 0.620 0.620 0.620 248,000 153,760 0.6200 0.580 0.561 0.580 0.580 0.580 265,188 0.5798 3.33%
2020-09-23 0 0.600 0.600 0.620 0.600 0.600 20,000 12,000 0.6000 0.561 0.561 0.580 0.561 0.561 21,386 0.5611 -1.64%
2020-09-22 0 0.610 0.600 0.610 0.610 0.610 100,000 61,000 0.6100 0.570 0.561 0.570 0.570 0.570 106,931 0.5705 -1.61%
2020-09-21 0 0.620 0.600 0.620 - - 0 0 - 0.580 0.561 0.580 - - 0 - 0.00%
2020-09-18 0 0.620 0.600 0.620 - - 0 0 - 0.580 0.561 0.580 - - 0 - 0.00%
2020-09-17 0 0.620 0.600 0.620 0.600 0.620 102,000 63,200 0.6196 0.580 0.561 0.580 0.561 0.580 109,069 0.5794 0.00%
2020-09-16 0 0.620 0.600 0.620 0.610 0.620 230,000 141,800 0.6165 0.580 0.561 0.580 0.570 0.580 245,941 0.5766 0.00%
2020-09-15 0 0.620 0.600 0.620 - - 0 0 - 0.580 0.561 0.580 - - 0 - 0.00%
2020-09-14 0 0.620 0.620 0.630 0.620 0.620 152,000 94,240 0.6200 0.580 0.580 0.589 0.580 0.580 162,535 0.5798 0.00%
2020-09-11 0 0.620 0.620 0.630 0.620 0.620 20,000 12,400 0.6200 0.580 0.580 0.589 0.580 0.580 21,386 0.5798 0.00%
2020-09-10 0 0.620 0.620 0.630 0.620 0.620 10,000 6,200 0.6200 0.580 0.580 0.589 0.580 0.580 10,693 0.5798 0.00%
2020-09-09 0 0.620 0.620 0.630 0.610 0.630 320,000 197,840 0.6183 0.580 0.580 0.589 0.570 0.589 342,178 0.5782 0.00%
2020-09-08 0 0.620 0.620 0.630 0.620 0.630 234,000 146,080 0.6243 0.580 0.580 0.589 0.580 0.589 250,218 0.5838 0.00%
2020-09-07 0 0.620 0.620 0.630 0.620 0.630 230,000 142,660 0.6203 0.580 0.580 0.589 0.580 0.589 245,941 0.5801 0.00%
2020-09-04 0 0.620 0.620 0.630 0.620 0.650 710,000 447,460 0.6302 0.580 0.580 0.589 0.580 0.608 759,208 0.5894 0.00%
2020-09-03 0 0.620 0.600 0.620 0.610 0.630 364,000 227,040 0.6237 0.580 0.561 0.580 0.570 0.589 389,228 0.5833 3.33%
2020-09-02 0 0.600 0.600 0.610 0.590 0.620 524,000 319,300 0.6094 0.561 0.561 0.570 0.552 0.580 560,317 0.5699 1.69%
2020-09-01 0 0.590 0.560 0.600 0.520 0.590 588,000 324,800 0.5524 0.552 0.524 0.561 0.486 0.552 628,752 0.5166 5.36%
2020-08-31 0 0.560 0.560 0.600 0.560 0.580 10,000 5,680 0.5680 0.524 0.524 0.561 0.524 0.542 10,693 0.5312 -1.75%
2020-08-28 0 0.570 0.570 0.600 0.550 0.560 76,000 42,400 0.5579 0.533 0.533 0.561 0.514 0.524 81,267 0.5217 1.79%
2020-08-27 0 0.560 0.560 0.580 0.550 0.560 50,000 27,740 0.5548 0.524 0.524 0.542 0.514 0.524 53,465 0.5188 -3.45%
2020-08-26 0 0.580 0.580 0.620 0.570 0.580 6,000 3,460 0.5767 0.542 0.542 0.580 0.533 0.542 6,416 0.5393 -6.45%
2020-08-25 0 0.620 0.560 0.620 - - 0 0 - 0.580 0.524 0.580 - - 0 - 0.00%
2020-08-24 0 0.620 0.570 0.620 - - 0 0 - 0.580 0.533 0.580 - - 0 - 0.00%
2020-08-21 0 0.620 0.590 0.620 - - 0 0 - 0.580 0.552 0.580 - - 0 - 0.00%
2020-08-20 0 0.620 0.580 0.620 - - 0 0 - 0.580 0.542 0.580 - - 0 - -1.59%
2020-08-19 0 0.630 0.610 0.630 0.600 0.630 312,000 193,560 0.6204 0.589 0.570 0.589 0.561 0.589 333,624 0.5802 5.00%
2020-08-18 0 0.600 0.590 0.600 0.580 0.630 524,000 315,680 0.6024 0.561 0.552 0.561 0.542 0.589 560,317 0.5634 7.14%
2020-08-17 0 0.560 0.550 0.560 0.550 0.570 742,000 415,980 0.5606 0.524 0.514 0.524 0.514 0.533 793,426 0.5243 0.00%
2020-08-14 0 0.560 0.550 0.590 0.560 0.560 22,000 12,320 0.5600 0.524 0.514 0.552 0.524 0.524 23,525 0.5237 0.00%
2020-08-13 0 0.560 0.560 0.580 - - 0 0 - 0.524 0.524 0.542 - - 0 - 1.82%
2020-08-12 0 0.550 0.560 0.580 0.550 0.560 38,000 20,920 0.5505 0.514 0.524 0.542 0.514 0.524 40,634 0.5148 1.85%
2020-08-11 0 0.540 0.540 0.570 0.540 0.570 238,000 131,400 0.5521 0.505 0.505 0.533 0.505 0.533 254,495 0.5163 -1.82%
2020-08-10 0 0.550 0.550 0.570 0.540 0.650 1,866,000 1,067,520 0.5721 0.514 0.514 0.533 0.505 0.608 1,995,327 0.5350 -15.38%
2020-08-07 0 0.650 0.650 0.670 0.640 0.650 40,000 25,640 0.6410 0.608 0.608 0.627 0.599 0.608 42,772 0.5995 1.56%
2020-08-06 0 0.640 0.640 0.650 0.640 0.640 24,000 15,360 0.6400 0.599 0.599 0.608 0.599 0.599 25,663 0.5985 0.00%
2020-08-05 0 0.640 0.610 0.640 0.640 0.640 2,000 1,280 0.6400 0.599 0.570 0.599 0.599 0.599 2,139 0.5985 3.23%
2020-08-04 0 0.620 0.620 0.650 0.620 0.650 26,000 16,180 0.6223 0.580 0.580 0.608 0.580 0.608 27,802 0.5820 -4.62%
2020-08-03 0 0.650 0.600 0.650 0.590 0.650 90,000 56,040 0.6227 0.608 0.561 0.608 0.552 0.608 96,238 0.5823 1.56%
2020-07-31 0 0.640 0.620 0.640 - - 0 0 - 0.599 0.580 0.599 - - 0 - 0.00%
2020-07-30 0 0.640 0.640 0.660 0.640 0.640 106,000 67,840 0.6400 0.599 0.599 0.617 0.599 0.599 113,347 0.5985 -4.48%
2020-07-29 0 0.670 0.640 0.670 - - 0 0 - 0.627 0.599 0.627 - - 0 - -1.47%
2020-07-28 0 0.680 0.610 0.680 - - 0 0 - 0.636 0.570 0.636 - - 0 - 0.00%
2020-07-27 0 0.680 0.630 0.690 - - 0 0 - 0.636 0.589 0.645 - - 0 - 0.00%
2020-07-24 0 0.680 0.660 0.690 0.670 0.680 126,000 85,380 0.6776 0.636 0.617 0.645 0.627 0.636 134,733 0.6337 -1.45%
2020-07-23 0 0.690 0.680 0.720 - - 0 0 - 0.645 0.636 0.673 - - 0 - 0.00%
2020-07-22 0 0.690 0.690 0.780 0.690 0.710 150,000 105,020 0.7001 0.645 0.645 0.729 0.645 0.664 160,396 0.6548 -1.43%
2020-07-21 0 0.700 0.700 0.750 0.700 0.710 190,000 134,340 0.7071 0.655 0.655 0.701 0.655 0.664 203,168 0.6612 -1.41%
2020-07-20 0 0.710 0.700 0.750 0.710 0.720 80,000 57,200 0.7150 0.664 0.655 0.701 0.664 0.673 85,545 0.6687 -6.58%
2020-07-17 0 0.760 0.670 0.760 - - 0 0 - 0.711 0.627 0.711 - - 0 - 0.00%
2020-07-16 0 0.760 0.730 0.780 - - 0 0 - 0.711 0.683 0.729 - - 0 - 0.00%
2020-07-15 0 0.760 0.760 0.780 0.760 0.790 388,000 299,260 0.7713 0.711 0.711 0.729 0.711 0.739 414,891 0.7213 -2.56%
2020-07-14 0 0.780 0.770 0.780 0.760 0.790 1,444,000 1,120,220 0.7758 0.729 0.720 0.729 0.711 0.739 1,544,079 0.7255 6.85%
2020-07-13 0 0.730 0.720 0.740 0.690 0.760 2,812,000 2,040,000 0.7255 0.683 0.673 0.692 0.645 0.711 3,006,891 0.6784 5.80%
2020-07-10 0 0.690 0.690 0.700 0.680 0.700 200,000 138,720 0.6936 0.645 0.645 0.655 0.636 0.655 213,861 0.6486 -1.43%
2020-07-09 0 0.700 0.690 0.700 0.690 0.700 460,000 321,960 0.6999 0.655 0.645 0.655 0.645 0.655 491,881 0.6545 0.00%
2020-07-08 0 0.700 0.690 0.700 0.690 0.710 1,402,000 981,540 0.7001 0.655 0.645 0.655 0.645 0.664 1,499,168 0.6547 -0.71%
2020-07-07 0 0.730 0.720 0.730 0.710 0.730 1,042,000 753,700 0.7233 0.659 0.650 0.659 0.641 0.659 1,153,729 0.6533 1.39%
2020-07-06 0 0.720 0.720 0.730 0.700 0.720 1,448,000 1,016,900 0.7023 0.650 0.650 0.659 0.632 0.650 1,603,263 0.6343 4.35%
2020-07-03 0 0.690 0.690 0.700 0.680 0.690 94,000 64,560 0.6868 0.623 0.623 0.632 0.614 0.623 104,079 0.6203 1.47%
2020-07-02 0 0.680 0.680 0.690 0.680 0.690 166,000 113,080 0.6812 0.614 0.614 0.623 0.614 0.623 183,799 0.6152 0.00%
2020-06-30 0 0.680 0.680 0.690 0.680 0.690 84,000 57,620 0.6860 0.614 0.614 0.623 0.614 0.623 93,007 0.6195 -2.86%
2020-06-29 0 0.700 0.660 0.700 0.680 0.700 72,000 49,380 0.6858 0.632 0.596 0.632 0.614 0.632 79,720 0.6194 2.94%
2020-06-26 0 0.680 0.650 0.700 0.680 0.680 52,000 35,360 0.6800 0.614 0.587 0.632 0.614 0.614 57,576 0.6141 6.25%
2020-06-24 0 0.640 0.640 0.680 0.640 0.640 16,000 10,240 0.6400 0.578 0.578 0.614 0.578 0.578 17,716 0.5780 0.00%
2020-06-23 0 0.640 0.630 0.660 - - 0 0 - 0.578 0.569 0.596 - - 0 - 0.00%
2020-06-22 0 0.640 0.640 0.650 0.650 0.650 50,000 32,500 0.6500 0.578 0.578 0.587 0.587 0.587 55,361 0.5871 0.00%
2020-06-19 0 0.640 0.630 0.640 0.630 0.640 140,000 89,560 0.6397 0.578 0.569 0.578 0.569 0.578 155,012 0.5778 3.23%
2020-06-18 0 0.620 0.620 0.650 0.620 0.660 64,000 41,480 0.6481 0.560 0.560 0.587 0.560 0.596 70,862 0.5854 -1.59%
2020-06-17 0 0.630 0.630 0.650 0.630 0.640 126,000 80,600 0.6397 0.569 0.569 0.587 0.569 0.578 139,510 0.5777 -1.56%
2020-06-16 0 0.640 0.640 0.680 0.640 0.650 118,000 76,020 0.6442 0.578 0.578 0.614 0.578 0.587 130,653 0.5818 0.00%
2020-06-15 0 0.640 0.630 0.640 0.640 0.640 200,000 128,000 0.6400 0.578 0.569 0.578 0.578 0.578 221,445 0.5780 0.00%
2020-06-12 0 0.640 0.640 0.660 0.640 0.660 50,000 32,100 0.6420 0.578 0.578 0.596 0.578 0.596 55,361 0.5798 3.23%
2020-06-11 0 0.620 0.620 0.640 0.620 0.650 376,000 235,740 0.6270 0.560 0.560 0.578 0.560 0.587 416,317 0.5663 -4.62%
2020-06-10 0 0.650 0.650 0.670 0.640 0.650 218,000 139,600 0.6404 0.587 0.587 0.605 0.578 0.587 241,375 0.5784 -2.99%
2020-06-09 0 0.670 0.630 0.680 0.630 0.680 98,000 64,580 0.6590 0.605 0.569 0.614 0.569 0.614 108,508 0.5952 0.00%
2020-06-08 0 0.670 0.650 0.670 0.650 0.680 124,000 81,860 0.6602 0.605 0.587 0.605 0.587 0.614 137,296 0.5962 1.52%
2020-06-05 0 0.660 0.660 0.680 0.630 0.660 358,000 230,960 0.6451 0.596 0.596 0.614 0.569 0.596 396,387 0.5827 3.13%
2020-06-04 0 0.640 0.620 0.640 0.620 0.650 60,000 38,860 0.6477 0.578 0.560 0.578 0.560 0.587 66,434 0.5849 3.23%
2020-06-03 0 0.620 0.610 0.630 0.610 0.620 90,000 55,780 0.6198 0.560 0.551 0.569 0.551 0.560 99,650 0.5598 1.64%
2020-06-02 0 0.610 0.600 0.610 0.590 0.610 52,000 31,380 0.6035 0.551 0.542 0.551 0.533 0.551 57,576 0.5450 3.39%
2020-06-01 0 0.590 0.590 0.600 0.590 0.610 124,000 74,460 0.6005 0.533 0.533 0.542 0.533 0.551 137,296 0.5423 -1.67%
2020-05-29 0 0.600 0.590 0.600 0.580 0.600 124,000 73,820 0.5953 0.542 0.533 0.542 0.524 0.542 137,296 0.5377 1.69%
2020-05-28 0 0.590 0.580 0.590 0.560 0.590 388,000 225,160 0.5803 0.533 0.524 0.533 0.506 0.533 429,604 0.5241 1.72%
2020-05-27 0 0.580 0.580 0.600 0.580 0.590 80,000 47,100 0.5888 0.524 0.524 0.542 0.524 0.533 88,578 0.5317 0.00%
2020-05-26 0 0.580 0.570 0.580 0.560 0.590 200,000 114,600 0.5730 0.524 0.515 0.524 0.506 0.533 221,445 0.5175 0.00%
2020-05-25 0 0.580 0.570 0.600 0.510 0.590 604,000 339,080 0.5614 0.524 0.515 0.542 0.461 0.533 668,764 0.5070 -6.45%
2020-05-22 0 0.620 0.610 0.630 0.580 0.620 102,000 62,180 0.6096 0.560 0.551 0.569 0.524 0.560 112,937 0.5506 -1.59%
2020-05-21 0 0.630 0.620 0.630 0.620 0.630 32,000 20,140 0.6294 0.569 0.560 0.569 0.560 0.569 35,431 0.5684 1.61%
2020-05-20 0 0.620 0.620 0.640 0.620 0.640 158,000 99,160 0.6276 0.560 0.560 0.578 0.560 0.578 174,942 0.5668 0.00%
2020-05-19 0 0.620 0.610 0.620 0.600 0.620 64,000 39,600 0.6188 0.560 0.551 0.560 0.542 0.560 70,862 0.5588 3.33%
2020-05-18 0 0.600 0.600 0.620 0.600 0.620 280,000 172,400 0.6157 0.542 0.542 0.560 0.542 0.560 310,023 0.5561 -3.23%
2020-05-15 0 0.620 0.600 0.620 0.620 0.620 30,000 18,600 0.6200 0.560 0.542 0.560 0.560 0.560 33,217 0.5600 0.00%
2020-05-14 0 0.620 0.620 0.630 0.580 0.620 4,000 2,400 0.6000 0.560 0.560 0.569 0.524 0.560 4,429 0.5419 0.00%
2020-05-13 0 0.620 0.620 0.630 0.620 0.620 26,000 16,120 0.6200 0.560 0.560 0.569 0.560 0.560 28,788 0.5600 0.00%
2020-05-12 0 0.620 0.620 0.630 - - 0 0 - 0.560 0.560 0.569 - - 0 - 0.00%
2020-05-11 0 0.620 0.610 0.620 0.600 0.620 66,000 40,300 0.6106 0.560 0.551 0.560 0.542 0.560 73,077 0.5515 1.64%
2020-05-08 0 0.610 0.590 0.610 0.600 0.610 72,000 43,300 0.6014 0.551 0.533 0.551 0.542 0.551 79,720 0.5431 3.39%
2020-05-07 0 0.590 0.590 0.600 0.590 0.590 86,000 50,740 0.5900 0.533 0.533 0.542 0.533 0.533 95,221 0.5329 1.72%
2020-05-06 0 0.580 0.580 0.610 0.580 0.580 202,000 117,160 0.5800 0.524 0.524 0.551 0.524 0.524 223,660 0.5238 -3.33%
2020-05-05 0 0.600 0.600 0.610 0.600 0.600 82,000 49,200 0.6000 0.542 0.542 0.551 0.542 0.542 90,793 0.5419 3.45%
2020-05-04 0 0.580 0.580 0.620 0.580 0.580 140,000 81,200 0.5800 0.524 0.524 0.560 0.524 0.524 155,012 0.5238 -1.69%
2020-04-29 0 0.590 0.590 0.610 0.590 0.590 16,000 9,440 0.5900 0.533 0.533 0.551 0.533 0.533 17,716 0.5329 1.72%
2020-04-28 0 0.580 0.580 0.600 0.580 0.580 176,000 102,080 0.5800 0.524 0.524 0.542 0.524 0.524 194,872 0.5238 -3.33%
2020-04-27 0 0.600 0.580 0.600 0.570 0.600 284,000 164,720 0.5800 0.542 0.524 0.542 0.515 0.542 314,452 0.5238 5.26%
2020-04-24 0 0.570 0.560 0.570 0.560 0.590 230,000 131,640 0.5723 0.515 0.506 0.515 0.506 0.533 254,662 0.5169 -3.39%
2020-04-23 0 0.590 0.590 0.600 0.560 0.620 356,000 205,980 0.5786 0.533 0.533 0.542 0.506 0.560 394,172 0.5226 -1.67%
2020-04-22 0 0.600 0.580 0.600 - - 0 0 - 0.542 0.524 0.542 - - 0 - 0.00%
2020-04-21 0 0.600 0.590 0.610 0.600 0.600 70,000 42,000 0.6000 0.542 0.533 0.551 0.542 0.542 77,506 0.5419 0.00%
2020-04-20 0 0.600 0.600 0.610 0.580 0.600 94,000 55,080 0.5860 0.542 0.542 0.551 0.524 0.542 104,079 0.5292 -3.23%
2020-04-17 0 0.620 0.600 0.620 0.590 0.620 154,000 93,120 0.6047 0.560 0.542 0.560 0.533 0.560 170,513 0.5461 1.64%
2020-04-16 0 0.610 0.610 0.620 0.610 0.610 46,000 28,060 0.6100 0.551 0.551 0.560 0.551 0.551 50,932 0.5509 -1.61%
2020-04-15 0 0.620 0.600 0.620 - - 0 0 - 0.560 0.542 0.560 - - 0 - 0.00%
2020-04-14 0 0.620 0.590 0.620 0.620 0.640 328,000 203,400 0.6201 0.560 0.533 0.560 0.560 0.578 363,170 0.5601 0.00%
2020-04-09 0 0.620 0.610 0.620 0.600 0.620 136,000 83,040 0.6106 0.560 0.551 0.560 0.542 0.560 150,583 0.5515 6.90%
2020-04-08 0 0.580 0.580 0.600 0.580 0.580 64,000 37,120 0.5800 0.524 0.524 0.542 0.524 0.524 70,862 0.5238 -3.33%
2020-04-07 0 0.600 0.580 0.600 0.600 0.600 40,000 24,000 0.6000 0.542 0.524 0.542 0.542 0.542 44,289 0.5419 1.69%
2020-04-06 0 0.590 0.570 0.590 0.520 0.590 372,000 209,080 0.5620 0.533 0.515 0.533 0.470 0.533 411,888 0.5076 0.00%
2020-04-03 0 0.590 0.590 0.600 0.590 0.590 16,000 9,440 0.5900 0.533 0.533 0.542 0.533 0.533 17,716 0.5329 1.72%
2020-04-02 0 0.580 0.570 0.600 0.580 0.580 20,000 11,600 0.5800 0.524 0.515 0.542 0.524 0.524 22,145 0.5238 0.00%
2020-04-01 0 0.580 0.580 0.600 0.580 0.600 72,000 41,800 0.5806 0.524 0.524 0.542 0.524 0.542 79,720 0.5243 1.75%
2020-03-31 0 0.570 0.570 0.590 - - 0 0 - 0.515 0.515 0.533 - - 0 - 3.64%
2020-03-30 0 0.550 0.550 0.600 0.540 0.570 380,000 209,360 0.5509 0.497 0.497 0.542 0.488 0.515 420,746 0.4976 -11.29%
2020-03-27 0 0.620 0.600 0.620 0.590 0.620 268,000 163,760 0.6110 0.560 0.542 0.560 0.533 0.560 296,736 0.5519 6.90%
2020-03-26 0 0.580 0.580 0.620 - - 0 0 - 0.524 0.524 0.560 - - 0 - 0.00%
2020-03-25 0 0.580 0.570 0.620 0.550 0.620 1,068,000 599,340 0.5612 0.524 0.515 0.560 0.497 0.560 1,182,517 0.5068 11.54%
2020-03-24 0 0.520 0.500 0.530 0.500 0.520 216,000 111,120 0.5144 0.470 0.452 0.479 0.452 0.470 239,161 0.4646 4.00%
2020-03-23 0 0.500 0.500 0.510 0.500 0.520 428,000 219,040 0.5118 0.452 0.452 0.461 0.452 0.470 473,893 0.4622 -15.25%
2020-03-20 0 0.590 0.590 0.650 - - 0 0 - 0.533 0.533 0.587 - - 0 - 1.72%
2020-03-19 0 0.580 0.560 0.580 0.560 0.590 118,000 67,220 0.5697 0.524 0.506 0.524 0.506 0.533 130,653 0.5145 -6.45%
2020-03-18 0 0.620 0.590 0.690 - - 0 0 - 0.560 0.533 0.623 - - 0 - 0.00%
2020-03-17 0 0.620 0.620 0.630 0.570 0.610 228,000 134,740 0.5910 0.560 0.560 0.569 0.515 0.551 252,447 0.5337 -3.12%
2020-03-16 0 0.640 0.640 0.660 0.640 0.670 308,000 198,200 0.6435 0.578 0.578 0.596 0.578 0.605 341,025 0.5812 -7.25%
2020-03-13 0 0.690 0.650 0.690 0.690 0.690 2,000 1,380 0.6900 0.623 0.587 0.623 0.623 0.623 2,214 0.6232 0.00%
2020-03-12 0 0.690 0.680 0.690 0.680 0.690 14,000 9,560 0.6829 0.623 0.614 0.623 0.614 0.623 15,501 0.6167 0.00%
2020-03-11 0 0.690 0.670 0.690 0.670 0.690 106,000 71,600 0.6755 0.623 0.605 0.623 0.605 0.623 117,366 0.6101 0.00%
2020-03-10 0 0.690 0.680 0.700 0.680 0.690 114,000 77,880 0.6832 0.623 0.614 0.632 0.614 0.623 126,224 0.6170 0.00%
2020-03-09 0 0.690 0.680 0.700 0.680 0.740 328,000 228,180 0.6957 0.623 0.614 0.632 0.614 0.668 363,170 0.6283 -5.48%
2020-03-06 0 0.730 0.720 0.730 0.710 0.730 114,000 81,900 0.7184 0.659 0.650 0.659 0.641 0.659 126,224 0.6488 0.00%
2020-03-05 0 0.730 0.720 0.730 0.720 0.730 402,000 290,860 0.7235 0.659 0.650 0.659 0.650 0.659 445,105 0.6535 1.39%
2020-03-04 0 0.720 0.710 0.730 0.720 0.720 164,000 118,080 0.7200 0.650 0.641 0.659 0.650 0.650 181,585 0.6503 -1.37%
2020-03-03 0 0.730 0.710 0.730 0.720 0.730 242,000 175,660 0.7259 0.659 0.641 0.659 0.650 0.659 267,949 0.6556 0.00%
2020-03-02 0 0.730 0.720 0.730 - - 0 0 - 0.659 0.650 0.659 - - 0 - 0.00%
2020-02-28 0 0.730 0.730 0.740 0.720 0.740 582,000 427,800 0.7351 0.659 0.659 0.668 0.650 0.668 644,405 0.6639 -1.35%
2020-02-27 0 0.740 0.720 0.740 0.740 0.740 30,000 22,200 0.7400 0.668 0.650 0.668 0.668 0.668 33,217 0.6683 2.78%
2020-02-26 0 0.720 0.720 0.740 0.720 0.730 94,000 68,100 0.7245 0.650 0.650 0.668 0.650 0.659 104,079 0.6543 -1.37%
2020-02-25 0 0.730 0.730 0.740 0.730 0.730 26,000 18,980 0.7300 0.659 0.659 0.668 0.659 0.659 28,788 0.6593 -1.35%
2020-02-24 0 0.740 0.730 0.740 0.740 0.740 44,000 32,560 0.7400 0.668 0.659 0.668 0.668 0.668 48,718 0.6683 -1.33%
2020-02-21 0 0.750 0.740 0.750 0.740 0.750 110,000 82,440 0.7495 0.677 0.668 0.677 0.668 0.677 121,795 0.6769 0.00%
2020-02-20 0 0.750 0.740 0.750 0.750 0.750 4,000 3,000 0.7500 0.677 0.668 0.677 0.677 0.677 4,429 0.6774 2.74%
2020-02-19 0 0.730 0.730 0.740 0.730 0.740 252,000 184,700 0.7329 0.659 0.659 0.668 0.659 0.668 279,021 0.6620 -1.35%
2020-02-18 0 0.740 0.730 0.740 0.740 0.740 80,000 59,200 0.7400 0.668 0.659 0.668 0.668 0.668 88,578 0.6683 0.00%
2020-02-17 0 0.740 0.740 0.750 0.730 0.750 316,000 234,140 0.7409 0.668 0.668 0.677 0.659 0.677 349,883 0.6692 -1.33%
2020-02-14 0 0.750 0.740 0.760 0.750 0.750 50,000 37,500 0.7500 0.677 0.668 0.686 0.677 0.677 55,361 0.6774 0.00%
2020-02-13 0 0.750 0.740 0.760 0.750 0.760 100,000 75,040 0.7504 0.677 0.668 0.686 0.677 0.686 110,723 0.6777 0.00%
2020-02-12 0 0.750 0.740 0.760 0.750 0.780 290,000 221,680 0.7644 0.677 0.668 0.686 0.677 0.704 321,095 0.6904 1.35%
2020-02-11 0 0.740 0.730 0.750 0.740 0.750 164,000 122,380 0.7462 0.668 0.659 0.677 0.668 0.677 181,585 0.6740 0.00%
2020-02-10 0 0.740 0.730 0.750 0.740 0.740 50,000 37,000 0.7400 0.668 0.659 0.677 0.668 0.668 55,361 0.6683 -1.33%
2020-02-07 0 0.750 0.730 0.750 0.730 0.750 144,000 106,100 0.7368 0.677 0.659 0.677 0.659 0.677 159,440 0.6655 0.00%
2020-02-06 0 0.750 0.750 0.770 - - 0 0 - 0.677 0.677 0.695 - - 0 - 1.35%
2020-02-05 0 0.740 0.740 0.770 0.730 0.770 304,000 228,240 0.7508 0.668 0.668 0.695 0.659 0.695 336,597 0.6781 0.00%
2020-02-04 0 0.740 0.740 0.760 0.740 0.740 26,000 19,240 0.7400 0.668 0.668 0.686 0.668 0.668 28,788 0.6683 0.00%
2020-02-03 0 0.740 0.720 0.760 0.740 0.740 26,000 19,240 0.7400 0.668 0.650 0.686 0.668 0.668 28,788 0.6683 0.00%
2020-01-31 0 0.740 0.730 0.770 0.740 0.740 78,000 57,720 0.7400 0.668 0.659 0.695 0.668 0.668 86,364 0.6683 0.00%
2020-01-30 0 0.740 0.730 0.770 0.730 0.740 130,000 95,700 0.7362 0.668 0.659 0.695 0.659 0.668 143,939 0.6649 -1.33%
2020-01-29 0 0.750 0.740 0.760 0.730 0.750 196,000 143,760 0.7335 0.677 0.668 0.686 0.659 0.677 217,016 0.6624 -3.85%
2020-01-24 0 0.780 0.770 0.780 0.780 0.780 50,000 39,000 0.7800 0.704 0.695 0.704 0.704 0.704 55,361 0.7045 0.00%
2020-01-23 0 0.780 0.770 0.780 0.780 0.780 292,000 227,760 0.7800 0.704 0.695 0.704 0.704 0.704 323,310 0.7045 0.00%
2020-01-22 0 0.780 0.770 0.780 0.770 0.780 16,000 12,340 0.7713 0.704 0.695 0.704 0.695 0.704 17,716 0.6966 1.30%
2020-01-21 0 0.770 0.770 0.790 0.770 0.790 240,000 186,900 0.7788 0.695 0.695 0.713 0.695 0.713 265,734 0.7033 -2.53%
2020-01-20 0 0.790 0.790 0.800 0.790 0.790 168,000 132,720 0.7900 0.713 0.713 0.723 0.713 0.713 186,014 0.7135 0.00%
2020-01-17 0 0.790 0.780 0.800 0.780 0.800 112,000 88,300 0.7884 0.713 0.704 0.723 0.704 0.723 124,009 0.7120 0.00%
2020-01-16 0 0.790 0.790 0.800 0.790 0.800 10,000 7,940 0.7940 0.713 0.713 0.723 0.713 0.723 11,072 0.7171 0.00%
2020-01-15 0 0.790 0.790 0.800 0.780 0.800 180,000 142,040 0.7891 0.713 0.713 0.723 0.704 0.723 199,301 0.7127 1.28%
2020-01-14 0 0.780 0.780 0.790 0.780 0.800 264,000 207,180 0.7848 0.704 0.704 0.713 0.704 0.723 292,308 0.7088 -2.50%
2020-01-13 0 0.800 0.790 0.800 0.800 0.800 4,000 3,200 0.8000 0.723 0.713 0.723 0.723 0.723 4,429 0.7225 0.00%
2020-01-10 0 0.800 0.790 0.800 0.780 0.800 12,000 9,500 0.7917 0.723 0.713 0.723 0.704 0.723 13,287 0.7150 0.00%
2020-01-09 0 0.800 0.790 0.800 0.800 0.800 326,000 260,800 0.8000 0.723 0.713 0.723 0.723 0.723 360,956 0.7225 1.27%
2020-01-08 0 0.790 0.790 0.800 0.790 0.790 190,000 150,100 0.7900 0.713 0.713 0.723 0.713 0.713 210,373 0.7135 0.00%
2020-01-07 0 0.790 0.790 0.810 0.780 0.790 94,000 74,020 0.7874 0.713 0.713 0.732 0.704 0.713 104,079 0.7112 0.00%
2020-01-06 0 0.790 0.790 0.810 0.790 0.810 556,000 449,240 0.8080 0.713 0.713 0.732 0.713 0.732 615,617 0.7297 -2.47%
2020-01-03 0 0.810 0.780 0.810 - - 0 0 - 0.732 0.704 0.732 - - 0 - 0.00%
2020-01-02 0 0.810 0.800 0.810 0.800 0.810 22,000 17,620 0.8009 0.732 0.723 0.732 0.723 0.732 24,359 0.7233 2.53%
2019-12-31 0 0.790 0.790 0.800 0.790 0.790 14,000 11,060 0.7900 0.713 0.713 0.723 0.713 0.713 15,501 0.7135 -1.25%
2019-12-30 0 0.800 0.790 0.810 0.780 0.800 58,000 45,900 0.7914 0.723 0.713 0.732 0.704 0.723 64,219 0.7147 0.00%
2019-12-27 0 0.800 0.790 0.800 0.780 0.800 148,000 116,940 0.7901 0.723 0.713 0.723 0.704 0.723 163,869 0.7136 1.27%
2019-12-24 0 0.790 0.780 0.800 - - 0 0 - 0.713 0.704 0.723 - - 0 - 0.00%
2019-12-23 0 0.790 0.790 0.800 0.770 0.800 926,000 725,580 0.7836 0.713 0.713 0.723 0.695 0.723 1,025,291 0.7077 -2.47%
2019-12-20 0 0.810 0.800 0.820 0.800 0.830 162,000 131,580 0.8122 0.732 0.723 0.741 0.723 0.750 179,371 0.7336 -1.22%
2019-12-19 0 0.820 0.800 0.810 0.820 0.830 562,000 461,240 0.8207 0.741 0.723 0.732 0.741 0.750 622,261 0.7412 2.50%
2019-12-18 0 0.800 0.790 0.800 0.790 0.800 126,000 100,760 0.7997 0.723 0.713 0.723 0.713 0.723 139,510 0.7222 0.00%
2019-12-17 0 0.800 0.800 0.810 0.790 0.800 200,000 158,600 0.7930 0.723 0.723 0.732 0.713 0.723 221,445 0.7162 -1.23%
2019-12-16 0 0.810 0.800 0.810 - - 0 0 - 0.732 0.723 0.732 - - 0 - -1.22%
2019-12-13 0 0.820 0.800 0.820 0.810 0.840 158,000 129,160 0.8175 0.741 0.723 0.741 0.732 0.759 174,942 0.7383 3.80%
2019-12-12 0 0.790 0.790 0.800 0.790 0.800 22,000 17,400 0.7909 0.713 0.713 0.723 0.713 0.723 24,359 0.7143 0.00%
2019-12-11 0 0.790 0.790 0.800 0.790 0.800 82,000 64,980 0.7924 0.713 0.713 0.723 0.713 0.723 90,793 0.7157 0.00%
2019-12-10 0 0.790 0.780 0.800 0.780 0.780 84,000 65,520 0.7800 0.713 0.704 0.723 0.704 0.704 93,007 0.7045 1.28%
2019-12-09 0 0.780 0.780 0.800 0.780 0.800 106,000 84,220 0.7945 0.704 0.704 0.723 0.704 0.723 117,366 0.7176 -2.50%
2019-12-06 0 0.800 0.790 0.800 0.790 0.800 148,000 118,240 0.7989 0.723 0.713 0.723 0.713 0.723 163,869 0.7216 0.00%
2019-12-05 0 0.800 0.790 0.800 0.790 0.800 120,000 94,920 0.7910 0.723 0.713 0.723 0.713 0.723 132,867 0.7144 1.27%
2019-12-04 0 0.790 0.780 0.800 0.790 0.800 82,000 64,800 0.7902 0.713 0.704 0.723 0.713 0.723 90,793 0.7137 0.00%
2019-12-03 0 0.790 0.780 0.800 0.780 0.790 114,000 89,920 0.7888 0.713 0.704 0.723 0.704 0.713 126,224 0.7124 0.00%
2019-12-02 0 0.790 0.780 0.800 0.790 0.800 102,000 81,440 0.7984 0.713 0.704 0.723 0.713 0.723 112,937 0.7211 0.00%
2019-11-29 0 0.790 0.780 0.790 0.790 0.800 392,000 313,180 0.7989 0.713 0.704 0.713 0.713 0.723 434,032 0.7216 -1.25%
2019-11-28 0 0.800 0.790 0.800 0.780 0.810 740,000 583,180 0.7881 0.723 0.713 0.723 0.704 0.732 819,347 0.7118 1.27%
2019-11-27 0 0.790 0.790 0.800 0.790 0.790 272,000 214,880 0.7900 0.713 0.713 0.723 0.713 0.713 301,165 0.7135 0.00%
2019-11-26 0 0.790 0.780 0.810 0.790 0.820 576,000 462,300 0.8026 0.713 0.704 0.732 0.713 0.741 637,762 0.7249 0.00%
2019-11-25 0 0.790 0.790 0.800 - - 0 0 - 0.713 0.713 0.723 - - 0 - 1.28%
2019-11-22 0 0.780 0.780 0.790 0.780 0.780 76,000 59,280 0.7800 0.704 0.704 0.713 0.704 0.704 84,149 0.7045 -1.27%
2019-11-21 0 0.790 0.780 0.800 0.780 0.790 44,000 34,720 0.7891 0.713 0.704 0.723 0.704 0.713 48,718 0.7127 0.00%
2019-11-20 0 0.790 0.790 0.810 0.790 0.790 210,000 165,900 0.7900 0.713 0.713 0.732 0.713 0.713 232,517 0.7135 1.28%
2019-11-19 0 0.780 0.780 0.800 0.780 0.790 142,000 111,780 0.7872 0.704 0.704 0.723 0.704 0.713 157,226 0.7110 -4.88%
2019-11-18 0 0.820 0.790 0.820 0.780 0.820 4,000 3,200 0.8000 0.741 0.713 0.741 0.704 0.741 4,429 0.7225 0.00%
2019-11-15 0 0.820 0.790 0.820 0.820 0.820 2,000 1,640 0.8200 0.741 0.713 0.741 0.741 0.741 2,214 0.7406 1.23%
2019-11-14 0 0.810 0.780 0.810 0.770 0.810 286,000 225,560 0.7887 0.732 0.704 0.732 0.695 0.732 316,667 0.7123 5.19%
2019-11-13 0 0.770 0.760 0.790 0.770 0.820 1,006,000 789,300 0.7846 0.695 0.686 0.713 0.695 0.741 1,113,869 0.7086 -7.23%
2019-11-12 0 0.830 0.820 0.840 0.820 0.830 164,000 135,480 0.8261 0.750 0.741 0.759 0.741 0.750 181,585 0.7461 -1.19%
2019-11-11 0 0.840 0.820 0.840 0.840 0.840 2,000 1,680 0.8400 0.759 0.741 0.759 0.759 0.759 2,214 0.7587 0.00%
2019-11-08 0 0.840 0.840 0.850 0.840 0.860 200,000 168,040 0.8402 0.759 0.759 0.768 0.759 0.777 221,445 0.7588 2.44%
2019-11-07 0 0.820 0.820 0.830 0.820 0.850 722,000 605,040 0.8380 0.741 0.741 0.750 0.741 0.768 799,417 0.7569 -1.20%
2019-11-06 0 0.830 0.830 0.840 0.830 0.840 130,000 108,000 0.8308 0.750 0.750 0.759 0.750 0.759 143,939 0.7503 0.00%
2019-11-05 0 0.830 0.820 0.840 0.830 0.840 226,000 188,380 0.8335 0.750 0.741 0.759 0.750 0.759 250,233 0.7528 0.00%
2019-11-04 0 0.830 0.820 0.840 0.830 0.830 100,000 83,000 0.8300 0.750 0.741 0.759 0.750 0.750 110,723 0.7496 0.00%
2019-11-01 0 0.830 0.820 0.840 0.830 0.840 224,000 186,960 0.8346 0.750 0.741 0.759 0.750 0.759 248,019 0.7538 -1.19%
2019-10-31 0 0.840 0.820 0.840 0.830 0.840 34,000 28,460 0.8371 0.759 0.741 0.759 0.750 0.759 37,646 0.7560 2.44%
2019-10-30 0 0.820 0.810 0.850 0.810 0.820 44,000 35,680 0.8109 0.741 0.732 0.768 0.732 0.741 48,718 0.7324 0.00%
2019-10-29 0 0.820 0.810 0.840 0.820 0.840 258,000 215,200 0.8341 0.741 0.732 0.759 0.741 0.759 285,664 0.7533 0.00%
2019-10-28 0 0.820 0.810 0.830 0.820 0.830 536,000 440,420 0.8217 0.741 0.732 0.750 0.741 0.750 593,473 0.7421 0.00%
2019-10-25 0 0.820 0.820 0.830 0.820 0.840 350,000 288,740 0.8250 0.741 0.741 0.750 0.741 0.759 387,529 0.7451 -2.38%
2019-10-24 0 0.840 0.820 0.840 0.830 0.850 66,000 54,820 0.8306 0.759 0.741 0.759 0.750 0.768 73,077 0.7502 2.44%
2019-10-23 0 0.820 0.810 0.830 0.820 0.830 202,000 166,280 0.8232 0.741 0.732 0.750 0.741 0.750 223,660 0.7435 0.00%
2019-10-22 0 0.820 0.810 0.820 0.820 0.820 108,000 88,560 0.8200 0.741 0.732 0.741 0.741 0.741 119,580 0.7406 0.00%
2019-10-21 0 0.820 0.810 0.820 0.820 0.820 84,000 68,880 0.8200 0.741 0.732 0.741 0.741 0.741 93,007 0.7406 0.00%
2019-10-18 0 0.820 0.810 0.820 0.820 0.820 178,000 145,960 0.8200 0.741 0.732 0.741 0.741 0.741 197,086 0.7406 1.23%
2019-10-17 0 0.810 0.800 0.820 0.810 0.820 442,000 358,060 0.8101 0.732 0.723 0.741 0.732 0.741 489,394 0.7316 0.00%
2019-10-16 0 0.810 0.800 0.810 0.810 0.810 70,000 56,700 0.8100 0.732 0.723 0.732 0.732 0.732 77,506 0.7316 1.25%
2019-10-15 0 0.800 0.800 0.810 0.800 0.800 1,380,000 1,104,000 0.8000 0.723 0.723 0.732 0.723 0.723 1,527,971 0.7225 1.27%
2019-10-14 0 0.790 0.790 0.810 0.790 0.810 300,000 237,520 0.7917 0.713 0.713 0.732 0.713 0.732 332,168 0.7151 -3.66%
2019-10-11 0 0.820 0.810 0.820 0.820 0.820 6,000 4,920 0.8200 0.741 0.732 0.741 0.741 0.741 6,643 0.7406 1.23%
2019-10-10 0 0.810 0.790 0.810 0.790 0.810 34,000 27,480 0.8082 0.732 0.713 0.732 0.713 0.732 37,646 0.7300 0.00%
2019-10-09 0 0.810 0.790 0.810 0.800 0.810 14,000 11,280 0.8057 0.732 0.713 0.732 0.723 0.732 15,501 0.7277 1.25%
2019-10-08 0 0.800 0.780 0.810 0.790 0.810 216,000 171,400 0.7935 0.723 0.704 0.732 0.713 0.732 239,161 0.7167 0.00%
2019-10-04 0 0.800 0.800 0.810 0.800 0.820 366,000 294,520 0.8047 0.723 0.723 0.732 0.723 0.741 405,245 0.7268 -1.23%
2019-10-03 0 0.810 0.810 0.830 0.810 0.810 22,000 17,820 0.8100 0.732 0.732 0.750 0.732 0.732 24,359 0.7316 -1.22%
2019-10-02 0 0.820 0.810 0.830 0.820 0.830 234,000 191,920 0.8202 0.741 0.732 0.750 0.741 0.750 259,091 0.7407 0.00%
2019-09-30 0 0.820 0.810 0.830 0.820 0.840 58,000 47,960 0.8269 0.741 0.732 0.750 0.741 0.759 64,219 0.7468 0.00%
2019-09-27 0 0.820 0.810 0.830 0.820 0.830 424,000 347,920 0.8206 0.741 0.732 0.750 0.741 0.750 469,464 0.7411 0.00%
2019-09-26 0 0.820 0.810 0.830 0.820 0.840 978,000 805,520 0.8236 0.741 0.732 0.750 0.741 0.759 1,082,867 0.7439 -2.38%
2019-09-25 0 0.840 0.830 0.850 0.840 0.880 188,000 160,440 0.8534 0.759 0.750 0.768 0.759 0.795 208,158 0.7708 0.00%
2019-09-24 0 0.840 0.830 0.850 0.840 0.860 324,000 273,400 0.8438 0.759 0.750 0.768 0.759 0.777 358,741 0.7621 0.00%
2019-09-23 0 0.840 0.840 0.850 0.830 0.840 172,000 144,380 0.8394 0.759 0.759 0.768 0.750 0.759 190,443 0.7581 0.00%
2019-09-20 0 0.840 0.820 0.840 0.830 0.850 660,000 549,860 0.8331 0.759 0.741 0.759 0.750 0.768 730,769 0.7524 1.20%
2019-09-19 0 0.830 0.820 0.840 0.820 0.840 418,000 346,860 0.8298 0.750 0.741 0.759 0.741 0.759 462,820 0.7494 0.00%
2019-09-18 0 0.830 0.830 0.840 0.820 0.850 286,000 238,400 0.8336 0.750 0.750 0.759 0.741 0.768 316,667 0.7528 0.00%
2019-09-17 0 0.830 0.820 0.840 0.830 0.840 1,060,000 883,620 0.8336 0.750 0.741 0.759 0.750 0.759 1,173,659 0.7529 -1.19%
2019-09-16 0 0.840 0.830 0.840 0.840 0.840 210,000 176,400 0.8400 0.759 0.750 0.759 0.759 0.759 232,517 0.7587 0.00%
2019-09-13 0 0.840 0.830 0.840 0.830 0.850 186,000 156,160 0.8396 0.759 0.750 0.759 0.750 0.768 205,944 0.7583 1.20%
2019-09-12 0 0.830 0.830 0.840 0.830 0.850 454,000 381,780 0.8409 0.750 0.750 0.759 0.750 0.768 502,680 0.7595 -2.35%
2019-09-11 0 0.850 0.840 0.850 0.840 0.850 234,000 198,600 0.8487 0.768 0.759 0.768 0.759 0.768 259,091 0.7665 1.19%
2019-09-10 0 0.840 0.840 0.850 0.840 0.840 180,000 151,200 0.8400 0.759 0.759 0.768 0.759 0.759 199,301 0.7587 1.20%
2019-09-09 0 0.830 0.830 0.840 0.830 0.830 10,000 8,300 0.8300 0.750 0.750 0.759 0.750 0.750 11,072 0.7496 -1.19%
2019-09-06 0 0.840 0.830 0.840 0.840 0.850 74,000 62,180 0.8403 0.759 0.750 0.759 0.759 0.768 81,935 0.7589 0.00%
2019-09-05 0 0.840 0.830 0.850 0.830 0.850 454,000 381,280 0.8398 0.759 0.750 0.768 0.750 0.768 502,680 0.7585 1.20%
2019-09-04 0 0.830 0.820 0.830 0.830 0.840 782,000 650,920 0.8324 0.750 0.741 0.750 0.750 0.759 865,850 0.7518 0.00%
2019-09-03 0 0.830 0.810 0.830 - - 0 0 - 0.750 0.732 0.750 - - 0 - 0.00%
2019-09-02 0 0.830 0.820 0.850 0.830 0.830 102,000 84,660 0.8300 0.750 0.741 0.768 0.750 0.750 112,937 0.7496 0.00%
2019-08-30 0 0.830 0.830 0.850 0.800 0.830 134,000 108,460 0.8094 0.750 0.750 0.768 0.723 0.750 148,368 0.7310 -2.35%
2019-08-29 0 0.850 0.830 0.850 0.830 0.850 78,000 65,700 0.8423 0.768 0.750 0.768 0.750 0.768 86,364 0.7607 2.29%
2019-08-28 0 0.850 0.840 0.860 0.840 0.860 142,000 120,520 0.8487 0.751 0.742 0.759 0.742 0.759 160,821 0.7494 -1.16%
2019-08-27 0 0.860 0.840 0.870 0.860 0.880 178,000 155,280 0.8724 0.759 0.742 0.768 0.759 0.777 201,592 0.7703 -2.27%
2019-08-26 0 0.880 0.840 0.880 0.850 0.890 462,000 399,700 0.8652 0.777 0.742 0.777 0.751 0.786 523,234 0.7639 0.00%
2019-08-23 0 0.880 0.870 0.880 0.880 0.880 150,000 132,000 0.8800 0.777 0.768 0.777 0.777 0.777 169,881 0.7770 1.15%
2019-08-22 0 0.870 0.860 0.870 0.870 0.870 110,000 95,700 0.8700 0.768 0.759 0.768 0.768 0.768 124,580 0.7682 1.16%
2019-08-21 0 0.860 0.860 0.870 0.850 0.860 374,000 319,360 0.8539 0.759 0.759 0.768 0.751 0.759 423,570 0.7540 0.00%
2019-08-20 0 0.860 0.850 0.860 0.860 0.870 250,718 215,643 0.8601 0.759 0.751 0.759 0.759 0.768 283,948 0.7594 -1.15%
2019-08-19 0 0.870 0.860 0.870 0.870 0.870 176,000 153,120 0.8700 0.768 0.759 0.768 0.768 0.768 199,327 0.7682 1.16%
2019-08-16 0 0.860 0.860 0.870 0.850 0.870 202,000 173,880 0.8608 0.759 0.759 0.768 0.751 0.768 228,773 0.7601 1.18%
2019-08-15 0 0.850 0.850 0.860 0.850 0.870 918,000 785,600 0.8558 0.751 0.751 0.759 0.751 0.768 1,039,673 0.7556 -3.41%
2019-08-14 0 0.880 0.870 0.890 0.870 0.890 488,000 427,160 0.8753 0.777 0.768 0.786 0.768 0.786 552,680 0.7729 1.15%
2019-08-13 0 0.870 0.870 0.880 0.870 0.900 152,000 134,960 0.8879 0.768 0.768 0.777 0.768 0.795 172,146 0.7840 -3.33%
2019-08-12 0 0.900 0.890 0.900 0.900 0.900 218,000 196,200 0.9000 0.795 0.786 0.795 0.795 0.795 246,894 0.7947 0.00%
2019-08-09 0 0.900 0.890 0.900 0.900 0.900 190,000 171,000 0.9000 0.795 0.786 0.795 0.795 0.795 215,183 0.7947 0.00%
2019-08-08 0 0.900 0.890 0.900 0.900 0.920 376,000 341,680 0.9087 0.795 0.786 0.795 0.795 0.812 425,836 0.8024 -2.17%
2019-08-07 0 0.920 0.910 0.920 0.900 0.920 436,000 399,600 0.9165 0.812 0.804 0.812 0.795 0.812 493,788 0.8093 -3.16%
2019-08-06 0 0.950 0.930 0.950 0.920 0.960 218,000 205,540 0.9428 0.839 0.821 0.839 0.812 0.848 246,894 0.8325 -1.04%
2019-08-05 0 0.960 0.960 0.970 0.950 0.990 244,000 235,040 0.9633 0.848 0.848 0.856 0.839 0.874 276,340 0.8505 -3.03%
2019-08-02 0 0.990 0.980 1.000 0.980 0.990 112,000 109,960 0.9818 0.874 0.865 0.883 0.865 0.874 126,845 0.8669 1.02%
2019-08-01 0 0.980 0.980 0.990 0.980 1.000 338,000 335,060 0.9913 0.865 0.865 0.874 0.865 0.883 382,799 0.8753 -2.97%
2019-07-31 0 1.010 1.000 1.030 0.980 1.030 874,000 863,260 0.9877 0.892 0.883 0.909 0.865 0.909 989,841 0.8721 -0.98%
2019-07-30 0 1.020 1.020 1.030 1.020 1.060 530,000 548,900 1.0357 0.901 0.901 0.909 0.901 0.936 600,247 0.9145 -0.97%
2019-07-29 0 1.130 1.130 1.140 1.130 1.140 294,000 332,440 1.1307 0.909 0.909 0.918 0.909 0.918 365,294 0.9101 0.00%
2019-07-26 0 1.130 1.130 1.140 1.130 1.130 300,000 339,000 1.1300 0.909 0.909 0.918 0.909 0.909 372,749 0.9095 0.00%
2019-07-25 0 1.130 1.120 1.140 1.130 1.150 668,000 759,440 1.1369 0.909 0.901 0.918 0.909 0.926 829,988 0.9150 -0.88%
2019-07-24 0 1.140 1.130 1.140 1.130 1.140 22,000 25,020 1.1373 0.918 0.909 0.918 0.909 0.918 27,335 0.9153 1.79%
2019-07-23 0 1.120 1.120 1.130 1.120 1.120 22,000 24,640 1.1200 0.901 0.901 0.909 0.901 0.901 27,335 0.9014 0.00%
2019-07-22 0 1.120 1.110 1.140 1.110 1.150 202,000 226,760 1.1226 0.901 0.893 0.918 0.893 0.926 250,984 0.9035 0.00%
2019-07-19 0 1.120 1.120 1.140 1.120 1.140 92,000 103,740 1.1276 0.901 0.901 0.918 0.901 0.918 114,310 0.9075 -1.75%
2019-07-18 0 1.140 1.140 1.150 1.140 1.150 508,000 579,540 1.1408 0.918 0.918 0.926 0.918 0.926 631,188 0.9182 0.00%
2019-07-17 0 1.140 1.130 1.140 1.140 1.140 154,000 175,560 1.1400 0.918 0.909 0.918 0.918 0.918 191,344 0.9175 0.00%
2019-07-16 0 1.140 1.130 1.140 1.130 1.150 12,000 13,600 1.1333 0.918 0.909 0.918 0.909 0.926 14,910 0.9121 1.79%
2019-07-15 0 1.120 1.120 1.140 1.120 1.120 350,000 392,000 1.1200 0.901 0.901 0.918 0.901 0.901 434,874 0.9014 -1.75%
2019-07-12 0 1.140 1.130 1.140 1.140 1.150 48,000 54,800 1.1417 0.918 0.909 0.918 0.918 0.926 59,640 0.9188 1.79%
2019-07-11 0 1.120 1.110 1.130 1.120 1.130 346,000 388,140 1.1218 0.901 0.893 0.909 0.901 0.909 429,904 0.9029 0.00%
2019-07-10 0 1.120 1.120 1.140 1.120 1.150 152,000 172,340 1.1338 0.901 0.901 0.918 0.901 0.926 188,859 0.9125 -0.88%
2019-07-09 0 1.130 1.110 1.130 1.110 1.150 140,000 157,200 1.1229 0.909 0.893 0.909 0.893 0.926 173,950 0.9037 0.00%
2019-07-08 0 1.130 1.130 1.140 1.110 1.150 184,000 209,720 1.1398 0.909 0.909 0.918 0.893 0.926 228,619 0.9173 0.00%
2019-07-05 0 1.130 1.120 1.130 1.120 1.140 522,000 589,420 1.1292 0.909 0.901 0.909 0.901 0.918 648,583 0.9088 2.26%
2019-07-04 0 1.140 1.140 1.160 1.140 1.180 1,770,000 2,045,440 1.1556 0.889 0.889 0.905 0.889 0.921 2,268,878 0.9015 -3.39%
2019-07-03 0 1.180 1.170 1.180 1.180 1.190 152,000 179,520 1.1811 0.921 0.913 0.921 0.921 0.928 194,841 0.9214 0.00%
2019-07-02 0 1.180 1.170 1.180 1.160 1.180 208,000 244,520 1.1756 0.921 0.913 0.921 0.905 0.921 266,625 0.9171 1.72%
2019-06-28 0 1.160 1.160 1.170 1.160 1.160 512,000 593,920 1.1600 0.905 0.905 0.913 0.905 0.905 656,308 0.9049 0.00%
2019-06-27 0 1.160 1.160 1.170 1.160 1.190 438,000 509,660 1.1636 0.905 0.905 0.913 0.905 0.928 561,451 0.9078 0.00%
2019-06-26 0 1.160 1.150 1.160 1.150 1.170 114,000 132,100 1.1588 0.905 0.897 0.905 0.897 0.913 146,131 0.9040 0.00%
2019-06-25 0 1.160 1.150 1.160 1.150 1.190 174,000 202,180 1.1620 0.905 0.897 0.905 0.897 0.928 223,042 0.9065 0.87%
2019-06-24 0 1.150 1.150 1.160 1.150 1.170 242,000 279,780 1.1561 0.897 0.897 0.905 0.897 0.913 310,208 0.9019 0.00%
2019-06-21 0 1.150 1.150 1.160 1.150 1.160 234,000 269,600 1.1521 0.897 0.897 0.905 0.897 0.905 299,953 0.8988 0.00%
2019-06-20 0 1.150 1.150 1.160 1.150 1.160 246,000 283,020 1.1505 0.897 0.897 0.905 0.897 0.905 315,336 0.8975 -0.86%
2019-06-19 0 1.160 1.140 1.160 1.130 1.190 834,000 956,940 1.1474 0.905 0.889 0.905 0.882 0.928 1,069,064 0.8951 0.00%
2019-06-18 0 1.160 1.150 1.160 1.150 1.180 136,000 157,560 1.1585 0.905 0.897 0.905 0.897 0.921 174,332 0.9038 -1.69%
2019-06-17 0 1.180 1.160 1.180 1.160 1.200 110,000 128,680 1.1698 0.921 0.905 0.921 0.905 0.936 141,004 0.9126 0.85%
2019-06-14 0 1.170 1.140 1.170 1.150 1.170 226,000 259,980 1.1504 0.913 0.889 0.913 0.897 0.913 289,699 0.8974 1.74%
2019-06-13 0 1.150 1.140 1.160 1.150 1.160 116,000 133,840 1.1538 0.897 0.889 0.905 0.897 0.905 148,695 0.9001 1.77%
2019-06-12 0 1.130 1.120 1.160 1.130 1.170 490,000 562,460 1.1479 0.882 0.874 0.905 0.882 0.913 628,107 0.8955 -3.42%
2019-06-11 0 1.170 1.160 1.180 1.140 1.180 268,000 310,820 1.1598 0.913 0.905 0.921 0.889 0.921 343,536 0.9048 1.74%
2019-06-10 0 1.150 1.140 1.150 1.140 1.150 180,000 205,740 1.1430 0.897 0.889 0.897 0.889 0.897 230,733 0.8917 0.00%
2019-06-06 0 1.150 1.140 1.150 1.150 1.160 172,000 198,120 1.1519 0.897 0.889 0.897 0.897 0.905 220,479 0.8986 0.00%
2019-06-05 0 1.150 1.150 1.160 1.150 1.150 125,000 143,720 1.1498 0.897 0.897 0.905 0.897 0.897 160,231 0.8970 -0.86%
2019-06-04 0 1.160 1.150 1.160 1.150 1.160 76,000 87,420 1.1503 0.905 0.897 0.905 0.897 0.905 97,421 0.8973 0.87%
2019-06-03 0 1.150 1.140 1.150 1.140 1.150 322,000 367,520 1.1414 0.897 0.889 0.897 0.889 0.897 412,756 0.8904 -0.86%
2019-05-31 0 1.160 1.150 1.170 1.160 1.160 110,000 127,600 1.1600 0.905 0.897 0.913 0.905 0.905 141,004 0.9049 0.00%
2019-05-30 0 1.160 1.150 1.160 1.150 1.160 438,000 504,020 1.1507 0.905 0.897 0.905 0.897 0.905 561,451 0.8977 0.00%
2019-05-29 0 1.160 1.160 1.170 1.160 1.170 392,000 455,400 1.1617 0.905 0.905 0.913 0.905 0.913 502,486 0.9063 0.00%
2019-05-28 0 1.160 1.160 1.170 1.160 1.170 222,000 257,620 1.1605 0.905 0.905 0.913 0.905 0.913 284,571 0.9053 -0.85%
2019-05-27 0 1.170 1.160 1.170 1.160 1.170 82,000 95,740 1.1676 0.913 0.905 0.913 0.905 0.913 105,112 0.9108 -0.85%
2019-05-24 0 1.180 1.170 1.180 1.170 1.180 62,000 72,660 1.1719 0.921 0.913 0.921 0.913 0.921 79,475 0.9143 2.61%
2019-05-23 0 1.150 1.150 1.170 1.150 1.170 254,000 294,640 1.1600 0.897 0.897 0.913 0.897 0.913 325,590 0.9049 -1.71%
2019-05-22 0 1.170 1.170 1.190 1.160 1.180 100,000 117,480 1.1748 0.913 0.913 0.928 0.905 0.921 128,185 0.9165 -0.85%
2019-05-21 0 1.180 1.180 1.190 1.180 1.180 36,000 42,480 1.1800 0.921 0.921 0.928 0.921 0.921 46,147 0.9205 -0.84%
2019-05-20 0 1.190 1.180 1.190 1.190 1.190 48,000 57,120 1.1900 0.928 0.921 0.928 0.928 0.928 61,529 0.9283 0.00%
2019-05-17 0 1.190 1.190 1.220 1.180 1.190 40,000 47,260 1.1815 0.928 0.928 0.952 0.921 0.928 51,274 0.9217 -1.65%
2019-05-16 0 1.210 1.190 1.210 1.180 1.260 434,000 523,800 1.2069 0.944 0.928 0.944 0.921 0.983 556,324 0.9415 3.42%
2019-05-15 0 1.170 1.170 1.190 1.170 1.190 268,000 315,200 1.1761 0.913 0.913 0.928 0.913 0.928 343,536 0.9175 -1.68%
2019-05-14 0 1.190 1.170 1.190 1.180 1.190 116,000 137,140 1.1822 0.928 0.913 0.928 0.921 0.928 148,695 0.9223 0.85%
2019-05-10 0 1.180 1.180 1.190 1.170 1.280 210,000 252,160 1.2008 0.921 0.921 0.928 0.913 0.999 269,189 0.9367 -0.84%
2019-05-09 0 1.190 1.160 1.190 1.160 1.190 404,000 474,440 1.1744 0.928 0.905 0.928 0.905 0.928 517,868 0.9161 0.85%
2019-05-08 0 1.180 1.180 1.190 1.180 1.190 164,000 193,740 1.1813 0.921 0.921 0.928 0.921 0.928 210,224 0.9216 0.00%
2019-05-07 0 1.180 1.180 1.190 1.180 1.220 498,000 590,040 1.1848 0.921 0.921 0.928 0.921 0.952 638,362 0.9243 -0.84%
2019-05-06 0 1.190 1.180 1.190 1.180 1.230 848,000 1,005,160 1.1853 0.928 0.921 0.928 0.921 0.960 1,087,010 0.9247 -1.65%
2019-05-03 0 1.210 1.200 1.220 1.200 1.220 434,000 524,040 1.2075 0.944 0.936 0.952 0.936 0.952 556,324 0.9420 0.00%
2019-05-02 0 1.210 1.200 1.210 1.210 1.210 348,000 421,080 1.2100 0.944 0.936 0.944 0.944 0.944 446,084 0.9439 0.00%
2019-04-30 0 1.210 1.210 1.220 1.210 1.230 10,000 12,180 1.2180 0.944 0.944 0.952 0.944 0.960 12,819 0.9502 0.00%
2019-04-29 0 1.210 1.210 1.220 1.210 1.230 318,000 385,260 1.2115 0.944 0.944 0.952 0.944 0.960 407,629 0.9451 -0.82%
2019-04-26 0 1.220 1.220 1.230 1.210 1.230 102,000 124,780 1.2233 0.952 0.952 0.960 0.944 0.960 130,749 0.9543 -0.81%
2019-04-25 0 1.230 1.210 1.230 1.210 1.240 174,100 213,617 1.2270 0.960 0.944 0.960 0.944 0.967 223,170 0.9572 1.65%
2019-04-24 0 1.210 1.210 1.220 1.210 1.230 226,000 274,080 1.2127 0.944 0.944 0.952 0.944 0.960 289,699 0.9461 -0.82%
2019-04-23 0 1.220 1.200 1.220 1.210 1.220 588,000 712,680 1.2120 0.952 0.936 0.952 0.944 0.952 753,729 0.9455 0.00%
2019-04-18 0 1.220 1.210 1.230 1.220 1.250 324,000 398,900 1.2312 0.952 0.944 0.960 0.952 0.975 415,320 0.9605 -0.81%
2019-04-17 0 1.230 1.220 1.230 1.220 1.250 594,000 725,280 1.2210 0.960 0.952 0.960 0.952 0.975 761,420 0.9525 -1.60%
2019-04-16 0 1.250 1.230 1.250 1.220 1.250 316,000 387,180 1.2253 0.975 0.960 0.975 0.952 0.975 405,065 0.9558 0.81%
2019-04-15 0 1.240 1.220 1.240 1.220 1.250 378,000 465,080 1.2304 0.967 0.952 0.967 0.952 0.975 484,540 0.9598 0.81%
2019-04-12 0 1.230 1.210 1.230 1.210 1.240 816,000 990,680 1.2141 0.960 0.944 0.960 0.944 0.967 1,045,991 0.9471 2.50%
2019-04-11 0 1.200 1.210 1.230 1.200 1.250 2,286,000 2,773,320 1.2132 0.936 0.944 0.960 0.936 0.975 2,930,313 0.9464 -2.44%
2019-04-10 0 1.230 1.220 1.270 1.220 1.260 558,000 684,540 1.2268 0.960 0.952 0.991 0.952 0.983 715,273 0.9570 1.65%
2019-04-09 0 1.210 1.210 1.230 1.210 1.240 430,000 524,980 1.2209 0.944 0.944 0.960 0.944 0.967 551,196 0.9524 -2.42%
2019-04-08 0 1.240 1.220 1.240 1.220 1.240 98,000 120,520 1.2298 0.967 0.952 0.967 0.952 0.967 125,621 0.9594 1.64%
2019-04-04 0 1.220 1.210 1.240 1.220 1.240 214,000 262,040 1.2245 0.952 0.944 0.967 0.952 0.967 274,316 0.9552 0.00%
2019-04-03 0 1.220 1.210 1.240 1.210 1.240 204,000 249,260 1.2219 0.952 0.944 0.967 0.944 0.967 261,498 0.9532 -1.61%
2019-04-02 0 1.240 1.230 1.240 1.210 1.240 352,000 431,240 1.2251 0.967 0.960 0.967 0.944 0.967 451,212 0.9557 -1.59%
2019-04-01 0 1.260 1.240 1.260 1.230 1.260 416,000 518,560 1.2465 0.983 0.967 0.983 0.960 0.983 533,250 0.9725 0.80%
2019-03-29 0 1.250 1.250 1.270 - - 0 0 - 0.975 0.975 0.991 - - 0 - 0.00%
2019-03-28 0 1.250 1.240 1.270 1.240 1.270 186,000 233,880 1.2574 0.975 0.967 0.991 0.967 0.991 238,424 0.9809 -0.79%
2019-03-27 0 1.260 1.250 1.270 1.260 1.280 542,000 684,160 1.2623 0.983 0.975 0.991 0.983 0.999 694,764 0.9847 -0.79%
2019-03-26 0 1.270 1.250 1.270 1.250 1.270 330,000 416,760 1.2629 0.991 0.975 0.991 0.975 0.991 423,011 0.9852 1.60%
2019-03-25 0 1.250 1.230 1.250 1.240 1.250 298,000 369,740 1.2407 0.975 0.960 0.975 0.967 0.975 381,992 0.9679 0.00%
2019-03-22 0 1.250 1.250 1.270 1.240 1.290 1,072,000 1,363,080 1.2715 0.975 0.975 0.991 0.967 1.006 1,374,145 0.9919 -2.34%
2019-03-21 0 1.280 1.270 1.280 1.270 1.300 744,000 950,220 1.2772 0.999 0.991 0.999 0.991 1.014 953,698 0.9964 2.40%
2019-03-20 0 1.250 1.240 1.250 1.240 1.250 52,000 64,920 1.2485 0.975 0.967 0.975 0.967 0.975 66,656 0.9740 0.00%
2019-03-19 0 1.250 1.220 1.250 1.190 1.250 364,000 445,200 1.2231 0.975 0.952 0.975 0.928 0.975 466,594 0.9541 5.04%
2019-03-18 0 1.190 1.190 1.210 1.180 1.250 318,000 383,460 1.2058 0.928 0.928 0.944 0.921 0.975 407,629 0.9407 -4.03%
2019-03-15 0 1.240 1.210 1.240 1.230 1.250 224,000 276,520 1.2345 0.967 0.944 0.967 0.960 0.975 287,135 0.9630 0.00%
2019-03-14 0 1.240 1.220 1.240 1.230 1.240 86,000 106,040 1.2330 0.967 0.952 0.967 0.960 0.967 110,239 0.9619 0.00%
2019-03-13 0 1.240 1.220 1.240 1.220 1.260 342,000 420,920 1.2308 0.967 0.952 0.967 0.952 0.983 438,393 0.9601 0.81%
2019-03-12 0 1.230 1.230 1.260 - - 0 0 - 0.960 0.960 0.983 - - 0 - 0.00%
2019-03-11 0 1.230 1.200 1.230 1.220 1.250 44,000 54,020 1.2277 0.960 0.936 0.960 0.952 0.975 56,401 0.9578 2.50%
2019-03-08 0 1.200 1.200 1.230 1.200 1.230 92,000 112,120 1.2187 0.936 0.936 0.960 0.936 0.960 117,930 0.9507 -2.44%
2019-03-07 0 1.230 1.210 1.250 1.230 1.230 176,000 216,480 1.2300 0.960 0.944 0.975 0.960 0.960 225,606 0.9595 0.82%
2019-03-06 0 1.220 1.200 1.230 1.220 1.230 142,000 174,060 1.2258 0.952 0.936 0.960 0.952 0.960 182,023 0.9563 0.00%
2019-03-05 0 1.220 1.220 1.240 1.220 1.270 726,000 894,160 1.2316 0.952 0.952 0.967 0.952 0.991 930,624 0.9608 -0.81%
2019-03-04 0 1.230 1.220 1.230 1.220 1.230 42,000 51,340 1.2224 0.960 0.952 0.960 0.952 0.960 53,838 0.9536 0.00%
2019-03-01 0 1.230 1.210 1.230 1.220 1.230 22,000 26,860 1.2209 0.960 0.944 0.960 0.952 0.960 28,201 0.9525 0.82%
2019-02-28 0 1.220 1.200 1.220 1.210 1.220 62,000 75,340 1.2152 0.952 0.936 0.952 0.944 0.952 79,475 0.9480 0.00%
2019-02-27 0 1.220 1.190 1.220 1.210 1.220 54,000 65,380 1.2107 0.952 0.928 0.952 0.944 0.952 69,220 0.9445 0.00%
2019-02-26 0 1.220 1.200 1.220 1.190 1.220 152,000 183,040 1.2042 0.952 0.936 0.952 0.928 0.952 194,841 0.9394 2.52%
2019-02-25 0 1.190 1.180 1.220 1.190 1.230 146,000 176,540 1.2092 0.928 0.921 0.952 0.928 0.960 187,150 0.9433 -1.65%
2019-02-22 0 1.210 1.210 1.230 1.210 1.250 220,000 268,040 1.2184 0.944 0.944 0.960 0.944 0.975 282,007 0.9505 -1.63%
2019-02-21 0 1.230 1.210 1.230 - - 0 0 - 0.960 0.944 0.960 - - 0 - 0.00%
2019-02-20 0 1.230 1.210 1.230 1.200 1.230 24,000 28,920 1.2050 0.960 0.944 0.960 0.936 0.960 30,764 0.9400 0.00%
2019-02-19 0 1.230 1.200 1.230 1.220 1.230 50,000 61,300 1.2260 0.960 0.936 0.960 0.952 0.960 64,093 0.9564 1.65%
2019-02-18 0 1.210 1.210 1.230 1.210 1.240 256,000 312,100 1.2191 0.944 0.944 0.960 0.944 0.967 328,154 0.9511 -0.82%
2019-02-15 0 1.220 1.190 1.220 1.220 1.220 10,000 12,200 1.2200 0.952 0.928 0.952 0.952 0.952 12,819 0.9517 0.00%
2019-02-14 0 1.220 1.180 1.240 1.190 1.220 308,000 368,500 1.1964 0.952 0.921 0.967 0.928 0.952 394,810 0.9334 0.00%
2019-02-13 0 1.220 1.190 1.220 1.200 1.230 88,000 106,020 1.2048 0.952 0.928 0.952 0.936 0.960 112,803 0.9399 0.00%
2019-02-12 0 1.220 1.190 1.230 1.220 1.250 58,000 70,900 1.2224 0.952 0.928 0.960 0.952 0.975 74,347 0.9536 0.00%
2019-02-11 0 1.220 1.210 1.220 1.200 1.240 68,000 82,780 1.2174 0.952 0.944 0.952 0.936 0.967 87,166 0.9497 -0.81%
2019-02-08 0 1.230 1.200 1.230 1.220 1.250 378,000 465,500 1.2315 0.960 0.936 0.960 0.952 0.975 484,540 0.9607 4.24%
2019-02-04 0 1.180 1.160 1.200 - - 0 0 - 0.921 0.905 0.936 - - 0 - 0.00%
2019-02-01 0 1.180 1.160 1.190 1.170 1.200 306,000 360,500 1.1781 0.921 0.905 0.928 0.913 0.936 392,247 0.9191 -4.07%
2019-01-31 0 1.230 1.180 1.230 1.190 1.260 322,000 387,900 1.2047 0.960 0.921 0.960 0.928 0.983 412,756 0.9398 3.36%
2019-01-30 0 1.190 1.170 1.190 - - 0 0 - 0.928 0.913 0.928 - - 0 - 0.00%
2019-01-29 0 1.190 1.170 1.190 1.170 1.200 204,000 243,780 1.1950 0.928 0.913 0.928 0.913 0.936 261,498 0.9322 1.71%
2019-01-28 0 1.170 1.160 1.170 1.150 1.170 18,000 20,940 1.1633 0.913 0.905 0.913 0.897 0.913 23,073 0.9075 -0.85%
2019-01-25 0 1.180 1.170 1.180 - - 0 0 - 0.921 0.913 0.921 - - 0 - 0.00%
2019-01-24 0 1.180 1.160 1.180 1.160 1.180 406,618 475,479 1.1694 0.921 0.905 0.921 0.905 0.921 521,224 0.9122 1.72%
2019-01-23 0 1.160 1.140 1.160 - - 0 0 - 0.905 0.889 0.905 - - 0 - 0.00%
2019-01-22 0 1.160 1.150 1.160 1.160 1.170 44,000 51,060 1.1605 0.905 0.897 0.905 0.905 0.913 56,401 0.9053 -1.69%
2019-01-21 0 1.180 1.150 1.180 1.150 1.180 240,000 276,300 1.1513 0.921 0.897 0.921 0.897 0.921 307,644 0.8981 0.00%
2019-01-18 0 1.180 1.170 1.180 1.170 1.180 88,000 103,440 1.1755 0.921 0.913 0.921 0.913 0.921 112,803 0.9170 0.85%
2019-01-17 0 1.170 1.160 1.170 1.130 1.170 576,000 663,940 1.1527 0.913 0.905 0.913 0.882 0.913 738,347 0.8992 2.63%
2019-01-16 0 1.140 1.120 1.140 1.140 1.140 826,000 941,640 1.1400 0.889 0.874 0.889 0.889 0.889 1,058,810 0.8893 0.00%
2019-01-15 0 1.140 1.130 1.140 1.120 1.140 4,000 4,520 1.1300 0.889 0.882 0.889 0.874 0.889 5,127 0.8815 0.00%
2019-01-14 0 1.140 1.110 1.140 1.110 1.140 8,000 9,000 1.1250 0.889 0.866 0.889 0.866 0.889 10,255 0.8776 0.00%
2019-01-11 0 1.140 1.120 1.140 1.140 1.140 14,000 15,960 1.1400 0.889 0.874 0.889 0.889 0.889 17,946 0.8893 0.00%
2019-01-10 0 1.140 1.130 1.140 - - 0 0 - 0.889 0.882 0.889 - - 0 - 0.00%
2019-01-09 0 1.140 1.130 1.140 1.140 1.150 22,000 25,140 1.1427 0.889 0.882 0.889 0.889 0.897 28,201 0.8915 0.88%
2019-01-08 0 1.130 1.120 1.130 1.120 1.140 458,000 513,240 1.1206 0.882 0.874 0.882 0.874 0.889 587,088 0.8742 -0.88%
2019-01-07 0 1.140 1.120 1.140 1.110 1.160 308,000 352,420 1.1442 0.889 0.874 0.889 0.866 0.905 394,810 0.8926 1.79%
2019-01-04 0 1.120 1.110 1.120 - - 0 0 - 0.874 0.866 0.874 - - 0 - 0.00%
2019-01-03 0 1.120 1.110 1.120 1.120 1.120 310,000 347,200 1.1200 0.874 0.866 0.874 0.874 0.874 397,374 0.8737 -0.88%
2019-01-02 0 1.130 1.110 1.130 - - 32,000 35,520 1.1100 0.882 0.866 0.882 - - 41,019 0.8659 0.00%
2018-12-31 0 1.130 1.120 1.140 1.130 1.130 2,000 2,260 1.1300 0.882 0.874 0.889 0.882 0.882 2,564 0.8815 -0.88%
2018-12-28 0 1.140 1.120 1.150 1.140 1.140 80,000 91,200 1.1400 0.889 0.874 0.897 0.889 0.889 102,548 0.8893 1.79%
2018-12-27 0 1.120 1.120 1.140 1.120 1.120 82,000 91,840 1.1200 0.874 0.874 0.889 0.874 0.874 105,112 0.8737 -0.88%
2018-12-24 0 1.130 1.120 1.140 1.130 1.130 54,000 61,020 1.1300 0.882 0.874 0.889 0.882 0.882 69,220 0.8815 -0.88%
2018-12-21 0 1.140 1.120 1.150 1.140 1.140 96,000 109,380 1.1394 0.889 0.874 0.897 0.889 0.889 123,058 0.8889 1.79%
2018-12-20 0 1.120 1.120 1.150 1.120 1.140 210,000 237,640 1.1316 0.874 0.874 0.897 0.874 0.889 269,189 0.8828 -1.75%
2018-12-19 0 1.140 1.130 1.150 1.130 1.140 120,000 136,400 1.1367 0.889 0.882 0.897 0.882 0.889 153,822 0.8867 0.88%
2018-12-18 0 1.130 1.130 1.140 1.120 1.130 40,000 45,000 1.1250 0.882 0.882 0.889 0.874 0.882 51,274 0.8776 -0.88%
2018-12-17 0 1.140 1.120 1.150 1.120 1.140 68,000 77,400 1.1382 0.889 0.874 0.897 0.874 0.889 87,166 0.8880 1.79%
2018-12-14 0 1.120 1.120 1.140 1.120 1.120 100,000 112,000 1.1200 0.874 0.874 0.889 0.874 0.874 128,185 0.8737 0.90%
2018-12-13 0 1.110 1.110 1.140 1.110 1.130 76,000 84,480 1.1116 0.866 0.866 0.889 0.866 0.882 97,421 0.8672 -0.89%
2018-12-12 0 1.120 1.120 1.130 1.110 1.130 108,000 120,600 1.1167 0.874 0.874 0.882 0.866 0.882 138,440 0.8711 -0.88%
2018-12-11 0 1.130 1.130 1.140 1.130 1.140 80,000 90,900 1.1363 0.882 0.882 0.889 0.882 0.889 102,548 0.8864 0.00%
2018-12-10 0 1.130 1.130 1.150 1.130 1.130 20,000 22,600 1.1300 0.882 0.882 0.897 0.882 0.882 25,637 0.8815 0.00%
2018-12-07 0 1.130 1.130 1.160 1.130 1.130 24,000 27,120 1.1300 0.882 0.882 0.905 0.882 0.882 30,764 0.8815 -2.59%
2018-12-06 0 1.160 1.150 1.160 1.150 1.160 124,000 143,120 1.1542 0.905 0.897 0.905 0.897 0.905 158,950 0.9004 0.87%
2018-12-05 0 1.150 1.140 1.150 1.150 1.150 4,000 4,600 1.1500 0.897 0.889 0.897 0.897 0.897 5,127 0.8971 1.77%
2018-12-04 0 1.130 1.120 1.140 1.130 1.130 90,000 101,700 1.1300 0.882 0.874 0.889 0.882 0.882 115,367 0.8815 0.00%
2018-12-03 0 1.130 1.130 1.150 1.130 1.140 24,000 27,160 1.1317 0.882 0.882 0.897 0.882 0.889 30,764 0.8828 -0.88%
2018-11-30 0 1.140 1.130 1.140 - - 0 0 - 0.889 0.882 0.889 - - 0 - 0.00%
2018-11-29 0 1.140 1.130 1.150 1.130 1.150 70,000 79,800 1.1400 0.889 0.882 0.897 0.882 0.897 89,730 0.8893 -1.72%
2018-11-28 0 1.160 1.140 1.160 1.140 1.160 22,000 25,400 1.1545 0.905 0.889 0.905 0.889 0.905 28,201 0.9007 1.75%
2018-11-27 0 1.140 1.140 1.170 1.130 1.130 4,000 4,520 1.1300 0.889 0.889 0.913 0.882 0.882 5,127 0.8815 0.88%
2018-11-26 0 1.130 1.130 1.160 1.130 1.130 4,000 4,520 1.1300 0.882 0.882 0.905 0.882 0.882 5,127 0.8815 -1.74%
2018-11-23 0 1.150 1.130 1.160 1.130 1.150 6,000 6,820 1.1367 0.897 0.882 0.905 0.882 0.897 7,691 0.8867 0.88%
2018-11-22 0 1.140 1.140 1.160 1.140 1.140 20,000 22,800 1.1400 0.889 0.889 0.905 0.889 0.889 25,637 0.8893 -1.72%
2018-11-21 0 1.160 1.130 1.160 - - 0 0 - 0.905 0.882 0.905 - - 0 - 0.00%
2018-11-20 0 1.160 1.150 1.180 1.160 1.180 22,000 25,560 1.1618 0.905 0.897 0.921 0.905 0.921 28,201 0.9064 0.87%
2018-11-19 0 1.150 1.150 1.170 1.150 1.150 3,360 3,823 1.1378 0.897 0.897 0.913 0.897 0.897 4,307 0.8876 -0.86%
2018-11-16 0 1.160 1.150 1.170 - - 0 0 - 0.905 0.897 0.913 - - 0 - 0.00%
2018-11-15 0 1.160 1.160 1.180 - - 0 0 - 0.905 0.905 0.921 - - 0 - 0.87%
2018-11-14 0 1.150 1.150 1.170 1.130 1.160 55,360 63,896 1.1542 0.897 0.897 0.913 0.882 0.905 70,963 0.9004 -1.71%
2018-11-13 0 1.170 1.160 1.180 1.110 1.180 154,000 179,340 1.1645 0.913 0.905 0.921 0.866 0.921 197,405 0.9085 1.74%
2018-11-12 0 1.150 1.130 1.150 1.110 1.150 94,000 107,460 1.1432 0.897 0.882 0.897 0.866 0.897 120,494 0.8918 3.60%
2018-11-09 0 1.110 1.100 1.130 1.100 1.110 112,000 124,240 1.1093 0.866 0.858 0.882 0.858 0.866 143,567 0.8654 1.83%
2018-11-08 0 1.090 1.090 1.110 1.080 1.090 30,000 32,580 1.0860 0.850 0.850 0.866 0.843 0.850 38,456 0.8472 -1.80%
2018-11-07 0 1.110 1.090 1.110 1.080 1.110 58,000 64,060 1.1045 0.866 0.850 0.866 0.843 0.866 74,347 0.8616 2.78%
2018-11-06 0 1.080 1.080 1.100 1.080 1.080 2,000 2,160 1.0800 0.843 0.843 0.858 0.843 0.843 2,564 0.8425 0.93%
2018-11-05 0 1.070 1.070 1.100 1.070 1.070 38,000 40,660 1.0700 0.835 0.835 0.858 0.835 0.835 48,710 0.8347 -0.93%
2018-11-02 0 1.080 1.080 1.100 1.070 1.080 30,000 32,140 1.0713 0.843 0.843 0.858 0.835 0.843 38,456 0.8358 0.00%
2018-11-01 0 1.080 1.070 1.110 1.080 1.080 8,000 8,640 1.0800 0.843 0.835 0.866 0.843 0.843 10,255 0.8425 0.00%
2018-10-31 0 1.080 1.080 1.100 1.070 1.080 48,000 51,660 1.0763 0.843 0.843 0.858 0.835 0.843 61,529 0.8396 0.93%
2018-10-30 0 1.070 1.070 1.100 1.070 1.080 68,000 72,940 1.0726 0.835 0.835 0.858 0.835 0.843 87,166 0.8368 -0.93%
2018-10-29 0 1.080 1.080 1.100 1.070 1.070 10,000 10,700 1.0700 0.843 0.843 0.858 0.835 0.835 12,819 0.8347 0.93%
2018-10-26 0 1.070 1.060 1.070 1.060 1.070 36,000 38,420 1.0672 0.835 0.827 0.835 0.827 0.835 46,147 0.8326 -0.93%
2018-10-25 0 1.080 1.080 1.100 1.060 1.080 86,000 91,980 1.0695 0.843 0.843 0.858 0.827 0.843 110,239 0.8344 0.00%
2018-10-24 0 1.080 1.080 1.110 - - 0 0 - 0.843 0.843 0.866 - - 0 - 0.93%
2018-10-23 0 1.070 1.070 1.090 1.060 1.070 42,000 44,920 1.0695 0.835 0.835 0.850 0.827 0.835 53,838 0.8344 -2.73%
2018-10-22 0 1.100 1.080 1.100 1.070 1.100 104,000 113,360 1.0900 0.858 0.843 0.858 0.835 0.858 133,313 0.8503 2.80%
2018-10-19 0 1.070 1.070 1.090 1.060 1.060 22,000 23,380 1.0627 0.835 0.835 0.850 0.827 0.827 28,201 0.8291 -1.83%
2018-10-18 0 1.090 1.060 1.090 - - 0 0 - 0.850 0.827 0.850 - - 0 - 0.00%
2018-10-16 0 1.090 1.060 1.090 1.050 1.090 138,000 147,660 1.0700 0.850 0.827 0.850 0.819 0.850 176,896 0.8347 0.00%
2018-10-15 0 1.090 1.070 1.090 1.090 1.090 2,000 2,180 1.0900 0.850 0.835 0.850 0.850 0.850 2,564 0.8503 0.00%
2018-10-12 0 1.090 1.090 1.100 1.080 1.090 22,000 23,780 1.0809 0.850 0.850 0.858 0.843 0.850 28,201 0.8432 0.00%
2018-10-11 0 1.090 1.090 1.100 1.090 1.130 192,000 214,720 1.1183 0.850 0.850 0.858 0.850 0.882 246,116 0.8724 -2.68%
2018-10-10 0 1.120 1.120 1.130 1.120 1.130 42,000 47,240 1.1248 0.874 0.874 0.882 0.874 0.882 53,838 0.8775 -0.88%
2018-10-09 0 1.130 1.130 1.140 1.120 1.130 160,000 179,680 1.1230 0.882 0.882 0.889 0.874 0.882 205,096 0.8761 -0.88%
2018-10-08 0 1.140 1.120 1.140 1.130 1.140 44,000 49,840 1.1327 0.889 0.874 0.889 0.882 0.889 56,401 0.8837 0.00%
2018-10-05 0 1.140 1.120 1.150 1.120 1.150 84,000 95,860 1.1412 0.889 0.874 0.897 0.874 0.897 107,676 0.8903 0.88%
2018-10-04 0 1.130 1.130 1.140 1.120 1.120 12,000 13,440 1.1200 0.882 0.882 0.889 0.874 0.874 15,382 0.8737 -1.74%
2018-10-03 0 1.150 1.150 1.160 1.120 1.150 10,000 11,380 1.1380 0.897 0.897 0.905 0.874 0.897 12,819 0.8878 0.88%
2018-10-02 0 1.140 1.140 1.160 1.120 1.150 12,000 13,720 1.1433 0.889 0.889 0.905 0.874 0.897 15,382 0.8919 -0.87%
2018-09-28 0 1.150 1.130 1.150 1.120 1.150 50,000 56,700 1.1340 0.897 0.882 0.897 0.874 0.897 64,093 0.8847 1.77%
2018-09-27 0 1.130 1.130 1.150 1.130 1.130 26,000 29,380 1.1300 0.882 0.882 0.897 0.882 0.882 33,328 0.8815 0.89%
2018-09-26 0 1.120 1.120 1.150 - - 0 0 - 0.874 0.874 0.897 - - 0 - 0.00%
2018-09-24 0 1.120 1.110 1.160 1.120 1.120 100,000 112,000 1.1200 0.874 0.866 0.905 0.874 0.874 128,185 0.8737 -1.75%
2018-09-21 0 1.140 1.140 1.150 - - 0 0 - 0.889 0.889 0.897 - - 0 - 0.00%
2018-09-20 0 1.140 1.140 1.160 1.140 1.140 34,000 38,760 1.1400 0.889 0.889 0.905 0.889 0.889 43,583 0.8893 -0.87%
2018-09-19 0 1.150 1.140 1.150 1.130 1.160 158,000 179,900 1.1386 0.897 0.889 0.897 0.882 0.905 202,533 0.8883 0.00%
2018-09-18 0 1.150 1.140 1.150 1.130 1.150 170,000 194,480 1.1440 0.897 0.889 0.897 0.882 0.897 217,915 0.8925 1.77%
2018-09-17 0 1.130 1.130 1.140 1.120 1.150 352,000 397,300 1.1287 0.882 0.882 0.889 0.874 0.897 451,212 0.8805 1.80%
2018-09-14 0 1.110 1.100 1.110 1.090 1.110 238,000 261,380 1.0982 0.866 0.858 0.866 0.850 0.866 305,081 0.8568 1.83%
2018-09-13 0 1.090 1.080 1.090 1.080 1.090 64,000 69,480 1.0856 0.850 0.843 0.850 0.843 0.850 82,039 0.8469 0.93%
2018-09-12 0 1.080 1.080 1.090 1.040 1.110 1,166,000 1,253,580 1.0751 0.843 0.843 0.850 0.811 0.866 1,494,639 0.8387 -1.82%
2018-09-11 0 1.100 1.100 1.120 1.080 1.150 1,192,000 1,308,260 1.0975 0.858 0.858 0.874 0.843 0.897 1,527,967 0.8562 -4.35%
2018-09-10 0 1.150 1.120 1.150 1.120 1.150 72,000 81,540 1.1325 0.897 0.874 0.897 0.874 0.897 92,293 0.8835 0.00%
2018-09-07 0 1.150 1.130 1.150 1.120 1.160 282,000 323,680 1.1478 0.897 0.882 0.897 0.874 0.905 361,482 0.8954 0.00%
2018-09-06 0 1.150 1.140 1.150 - - 300,000 342,000 1.1400 0.897 0.889 0.897 - - 384,556 0.8893 0.00%
2018-09-05 0 1.150 1.140 1.150 1.150 1.150 20,000 23,000 1.1500 0.897 0.889 0.897 0.897 0.897 25,637 0.8971 0.00%
2018-09-04 0 1.150 1.150 1.160 1.150 1.150 92,000 105,800 1.1500 0.897 0.897 0.905 0.897 0.897 117,930 0.8971 0.00%
2018-09-03 0 1.150 1.150 1.160 1.150 1.160 172,000 197,820 1.1501 0.897 0.897 0.905 0.897 0.905 220,479 0.8972 1.77%
2018-08-31 0 1.130 1.130 1.160 1.120 1.130 118,000 133,280 1.1295 0.882 0.882 0.905 0.874 0.882 151,259 0.8811 0.00%
2018-08-30 0 1.130 1.130 1.150 1.130 1.130 12,000 13,560 1.1300 0.882 0.882 0.897 0.882 0.882 15,382 0.8815 -0.88%
2018-08-29 0 1.140 1.140 1.160 1.140 1.150 80,000 91,600 1.1450 0.889 0.889 0.905 0.889 0.897 102,548 0.8932 -0.44%
2018-08-28 0 1.180 1.160 1.180 1.150 1.180 244,000 285,280 1.1692 0.893 0.878 0.893 0.871 0.893 322,333 0.8850 3.51%
2018-08-27 0 1.140 1.140 1.150 1.140 1.180 132,000 152,320 1.1539 0.863 0.863 0.871 0.863 0.893 174,377 0.8735 0.00%
2018-08-24 0 1.140 1.140 1.160 - - 0 0 - 0.863 0.863 0.878 - - 0 - 0.00%
2018-08-23 0 1.140 1.130 1.150 1.140 1.140 206,000 234,840 1.1400 0.863 0.855 0.871 0.863 0.863 272,133 0.8630 0.00%
2018-08-22 0 1.140 1.130 1.160 1.130 1.160 578,000 659,920 1.1417 0.863 0.855 0.878 0.855 0.878 763,558 0.8643 -1.72%
2018-08-21 0 1.160 1.160 1.180 1.150 1.170 582,000 670,620 1.1523 0.878 0.878 0.893 0.871 0.886 768,842 0.8722 -0.85%
2018-08-20 0 1.170 1.170 1.220 1.170 1.170 40,000 46,800 1.1700 0.886 0.886 0.924 0.886 0.886 52,841 0.8857 0.00%
2018-08-17 0 1.170 1.170 1.180 1.170 1.190 462,000 545,280 1.1803 0.886 0.886 0.893 0.886 0.901 610,318 0.8934 -0.85%
2018-08-16 0 1.180 1.170 1.180 1.170 1.180 1,732,000 2,039,300 1.1774 0.893 0.886 0.893 0.886 0.893 2,288,033 0.8913 -0.84%
2018-08-15 0 1.190 1.190 1.210 1.190 1.190 190,000 226,100 1.1900 0.901 0.901 0.916 0.901 0.901 250,997 0.9008 0.00%
2018-08-14 0 1.190 1.180 1.210 - - 0 0 - 0.901 0.893 0.916 - - 0 - 0.00%
2018-08-13 0 1.190 1.190 1.200 1.180 1.240 318,000 380,580 1.1968 0.901 0.901 0.908 0.893 0.939 420,089 0.9060 -2.46%
2018-08-10 0 1.220 1.210 1.240 - - 0 0 - 0.924 0.916 0.939 - - 0 - 0.00%
2018-08-09 0 1.220 1.210 1.240 - - 0 0 - 0.924 0.916 0.939 - - 0 - 0.00%
2018-08-08 0 1.220 1.220 1.230 1.200 1.260 196,006 241,947 1.2344 0.924 0.924 0.931 0.908 0.954 258,931 0.9344 -0.81%
2018-08-07 0 1.230 1.190 1.230 1.220 1.240 10,000 12,360 1.2360 0.931 0.901 0.931 0.924 0.939 13,210 0.9356 0.82%
2018-08-06 0 1.220 1.210 1.220 1.230 1.230 54,000 66,420 1.2300 0.924 0.916 0.924 0.931 0.931 71,336 0.9311 -1.61%
2018-08-03 0 1.240 1.200 1.240 - - 0 0 - 0.939 0.908 0.939 - - 0 - 0.00%
2018-08-02 0 1.240 1.200 1.240 1.210 1.240 32,000 38,800 1.2125 0.939 0.908 0.939 0.916 0.939 42,273 0.9178 0.81%
2018-08-01 0 1.230 1.220 1.230 1.230 1.240 1,282,000 1,577,160 1.2302 0.931 0.924 0.931 0.931 0.939 1,693,567 0.9313 2.50%
2018-07-31 0 1.200 1.190 1.200 1.180 1.200 20,000 23,800 1.1900 0.908 0.901 0.908 0.893 0.908 26,421 0.9008 0.00%
2018-07-30 0 1.200 1.170 1.200 1.190 1.220 378,000 454,060 1.2012 0.908 0.886 0.908 0.901 0.924 499,351 0.9093 -0.83%
2018-07-27 0 1.310 1.300 1.330 1.290 1.320 762,000 995,860 1.3069 0.916 0.909 0.930 0.902 0.923 1,089,821 0.9138 1.55%
2018-07-26 0 1.290 1.290 1.300 1.280 1.290 256,000 329,440 1.2869 0.902 0.902 0.909 0.895 0.902 366,134 0.8998 0.78%
2018-07-25 0 1.280 1.280 1.300 1.280 1.280 32,000 40,960 1.2800 0.895 0.895 0.909 0.895 0.895 45,767 0.8950 0.00%
2018-07-24 0 1.280 1.280 1.300 1.280 1.290 34,000 43,560 1.2812 0.895 0.895 0.909 0.895 0.902 48,627 0.8958 0.00%
2018-07-23 0 1.280 1.260 1.280 1.270 1.280 40,000 50,940 1.2735 0.895 0.881 0.895 0.888 0.895 57,208 0.8904 0.79%
2018-07-20 0 1.270 1.270 1.290 1.260 1.260 12,000 15,120 1.2600 0.888 0.888 0.902 0.881 0.881 17,163 0.8810 0.00%
2018-07-19 0 1.270 1.270 1.280 1.270 1.280 116,000 147,520 1.2717 0.888 0.888 0.895 0.888 0.895 165,905 0.8892 0.00%
2018-07-18 0 1.270 1.270 1.280 1.270 1.270 18,004 22,865 1.2700 0.888 0.888 0.895 0.888 0.888 25,750 0.8880 0.00%
2018-07-17 0 1.270 1.270 1.280 1.270 1.280 4,000 5,100 1.2750 0.888 0.888 0.895 0.888 0.895 5,721 0.8915 -0.78%
2018-07-16 0 1.280 1.280 1.290 1.250 1.280 62,000 78,680 1.2690 0.895 0.895 0.902 0.874 0.895 88,673 0.8873 0.00%
2018-07-13 0 1.280 1.280 1.290 1.280 1.280 22,000 28,160 1.2800 0.895 0.895 0.902 0.895 0.895 31,465 0.8950 0.00%
2018-07-12 0 1.280 1.280 1.300 - - 0 0 - 0.895 0.895 0.909 - - 0 - 0.00%
2018-07-11 0 1.280 1.280 1.290 1.280 1.280 110,000 140,800 1.2800 0.895 0.895 0.902 0.895 0.895 157,323 0.8950 0.00%
2018-07-10 0 1.280 1.280 1.300 1.280 1.280 68,000 87,040 1.2800 0.895 0.895 0.909 0.895 0.895 97,254 0.8950 -0.78%
2018-07-09 0 1.290 1.280 1.300 1.280 1.290 190,000 245,000 1.2895 0.902 0.895 0.909 0.895 0.902 271,740 0.9016 0.78%
2018-07-06 0 1.280 1.270 1.290 1.260 1.280 90,000 114,360 1.2707 0.895 0.888 0.902 0.881 0.895 128,719 0.8884 1.59%
2018-07-05 0 1.260 1.250 1.280 1.220 1.310 1,460,000 1,813,660 1.2422 0.881 0.874 0.895 0.853 0.916 2,088,109 0.8686 -3.45%
2018-07-04 0 1.340 1.330 1.360 1.340 1.360 276,000 372,680 1.3503 0.912 0.906 0.926 0.912 0.926 405,325 0.9195 -0.74%
2018-07-03 0 1.350 1.330 1.350 1.330 1.350 40,800 54,437 1.3342 0.919 0.906 0.919 0.906 0.919 59,918 0.9085 2.27%
2018-06-29 0 1.320 1.320 1.350 1.290 1.360 336,000 447,520 1.3319 0.899 0.899 0.919 0.878 0.926 493,439 0.9069 -2.22%
2018-06-28 0 1.350 1.330 1.350 1.310 1.350 124,000 165,600 1.3355 0.919 0.906 0.919 0.892 0.919 182,103 0.9094 0.75%
2018-06-27 0 1.340 1.340 1.350 - - 0 0 - 0.912 0.912 0.919 - - 0 - 0.00%
2018-06-26 0 1.340 1.340 1.360 1.330 1.370 250,000 338,000 1.3520 0.912 0.912 0.926 0.906 0.933 367,142 0.9206 0.75%
2018-06-25 0 1.330 1.330 1.340 1.300 1.350 46,000 60,620 1.3178 0.906 0.906 0.912 0.885 0.919 67,554 0.8974 -1.48%
2018-06-22 0 1.350 1.330 1.350 - - 0 0 - 0.919 0.906 0.919 - - 0 - 0.00%
2018-06-21 0 1.350 1.320 1.370 1.320 1.350 106,000 143,000 1.3491 0.919 0.899 0.933 0.899 0.919 155,668 0.9186 0.00%
2018-06-20 0 1.350 1.350 1.360 1.340 1.390 136,000 184,780 1.3587 0.919 0.919 0.926 0.912 0.946 199,725 0.9252 -0.74%
2018-06-19 0 1.360 1.360 1.380 1.350 1.370 176,000 238,780 1.3567 0.926 0.926 0.940 0.919 0.933 258,468 0.9238 -2.16%
2018-06-15 0 1.390 1.360 1.390 1.370 1.400 34,000 47,060 1.3841 0.946 0.926 0.946 0.933 0.953 49,931 0.9425 3.73%
2018-06-14 0 1.340 1.340 1.380 1.320 1.340 24,000 32,080 1.3367 0.912 0.912 0.940 0.899 0.912 35,246 0.9102 -1.47%
2018-06-13 0 1.360 1.340 1.360 1.360 1.380 24,000 33,040 1.3767 0.926 0.912 0.926 0.926 0.940 35,246 0.9374 -1.45%
2018-06-12 0 1.380 1.330 1.410 1.360 1.380 58,000 79,480 1.3703 0.940 0.906 0.960 0.926 0.940 85,177 0.9331 0.73%
2018-06-11 0 1.370 1.370 1.390 1.370 1.400 446,000 617,580 1.3847 0.933 0.933 0.946 0.933 0.953 654,982 0.9429 0.00%
2018-06-08 0 1.370 1.370 1.400 1.340 1.350 282,000 378,100 1.3408 0.933 0.933 0.953 0.912 0.919 414,137 0.9130 -0.72%
2018-06-07 0 1.380 1.380 1.390 1.350 1.390 420,000 577,560 1.3751 0.940 0.940 0.946 0.919 0.946 616,799 0.9364 2.99%
2018-06-06 0 1.340 1.330 1.350 1.310 1.350 236,000 312,780 1.3253 0.912 0.906 0.919 0.892 0.919 346,582 0.9025 3.08%
2018-06-05 0 1.300 1.300 1.320 1.290 1.300 214,000 278,140 1.2997 0.885 0.885 0.899 0.878 0.885 314,274 0.8850 0.00%
2018-06-04 0 1.300 1.300 1.310 1.290 1.310 100,000 129,500 1.2950 0.885 0.885 0.892 0.878 0.892 146,857 0.8818 1.56%
2018-06-01 0 1.280 1.280 1.290 1.270 1.270 30,000 38,100 1.2700 0.872 0.872 0.878 0.865 0.865 44,057 0.8648 -0.78%
2018-05-31 0 1.290 1.280 1.290 1.260 1.290 152,000 192,660 1.2675 0.878 0.872 0.878 0.858 0.878 223,223 0.8631 0.00%
2018-05-30 0 1.290 1.270 1.300 1.270 1.300 144,000 184,780 1.2832 0.878 0.865 0.885 0.865 0.885 211,474 0.8738 -0.77%
2018-05-29 0 1.300 1.270 1.300 1.270 1.300 72,000 92,480 1.2844 0.885 0.865 0.885 0.865 0.885 105,737 0.8746 0.00%
2018-05-28 0 1.300 1.280 1.300 1.280 1.300 52,000 67,560 1.2992 0.885 0.872 0.885 0.872 0.885 76,366 0.8847 1.56%
2018-05-25 0 1.280 1.280 1.290 1.280 1.280 80,000 102,400 1.2800 0.872 0.872 0.878 0.872 0.872 117,486 0.8716 -1.54%
2018-05-24 0 1.300 1.280 1.300 1.280 1.300 22,000 28,520 1.2964 0.885 0.872 0.885 0.872 0.885 32,309 0.8827 1.56%
2018-05-23 0 1.280 1.270 1.280 1.280 1.280 170,000 217,600 1.2800 0.872 0.865 0.872 0.872 0.872 249,657 0.8716 -1.54%
2018-05-21 0 1.300 1.270 1.300 1.270 1.300 130,000 168,100 1.2931 0.885 0.865 0.885 0.865 0.885 190,914 0.8805 2.36%
2018-05-18 0 1.270 1.260 1.290 1.260 1.310 78,000 100,160 1.2841 0.865 0.858 0.878 0.858 0.892 114,548 0.8744 0.79%
2018-05-17 0 1.260 1.260 1.270 1.260 1.270 202,000 254,620 1.2605 0.858 0.858 0.865 0.858 0.865 296,651 0.8583 0.00%
2018-05-16 0 1.260 1.250 1.260 1.260 1.270 296,000 373,160 1.2607 0.858 0.851 0.858 0.858 0.865 434,697 0.8584 -1.56%
2018-05-15 0 1.280 1.280 1.300 1.260 1.300 84,000 107,480 1.2795 0.872 0.872 0.885 0.858 0.885 123,360 0.8713 1.59%
2018-05-14 0 1.260 1.260 1.270 1.240 1.270 1,274,000 1,601,000 1.2567 0.858 0.858 0.865 0.844 0.865 1,870,958 0.8557 -0.79%
2018-05-11 0 1.270 1.270 1.280 1.260 1.290 954,000 1,211,440 1.2699 0.865 0.865 0.872 0.858 0.878 1,401,015 0.8647 -0.78%
2018-05-10 0 1.280 1.280 1.300 1.270 1.320 996,000 1,286,640 1.2918 0.872 0.872 0.885 0.865 0.899 1,462,695 0.8796 0.00%
2018-05-09 0 1.280 1.280 1.290 1.270 1.370 2,908,000 3,798,880 1.3064 0.872 0.872 0.878 0.865 0.933 4,270,601 0.8895 -8.57%
2018-05-08 0 1.400 1.400 1.410 1.400 1.410 50,000 70,160 1.4032 0.953 0.953 0.960 0.953 0.960 73,428 0.9555 0.00%
2018-05-07 0 1.400 1.400 1.410 1.390 1.400 64,000 89,480 1.3981 0.953 0.953 0.960 0.946 0.953 93,988 0.9520 0.00%
2018-05-04 0 1.400 1.400 1.410 1.400 1.410 118,000 165,240 1.4003 0.953 0.953 0.960 0.953 0.960 173,291 0.9535 0.00%
2018-05-03 0 1.400 1.400 1.420 - - 0 0 - 0.953 0.953 0.967 - - 0 - 0.00%
2018-05-02 0 1.400 1.390 1.400 1.390 1.420 132,000 184,520 1.3979 0.953 0.946 0.953 0.946 0.967 193,851 0.9519 0.00%
2018-04-30 0 1.400 1.400 1.410 1.400 1.410 182,000 254,880 1.4004 0.953 0.953 0.960 0.953 0.960 267,280 0.9536 -0.71%
2018-04-27 0 1.410 1.410 1.420 1.400 1.420 296,000 417,700 1.4111 0.960 0.960 0.967 0.953 0.967 434,697 0.9609 2.17%
2018-04-26 0 1.380 1.380 1.410 1.380 1.410 210,000 293,660 1.3984 0.940 0.940 0.960 0.940 0.960 308,400 0.9522 0.00%
2018-04-25 0 1.380 1.380 1.410 1.370 1.420 240,000 331,700 1.3821 0.940 0.940 0.960 0.933 0.967 352,457 0.9411 -1.43%
2018-04-24 0 1.400 1.400 1.410 1.400 1.400 66,000 92,400 1.4000 0.953 0.953 0.960 0.953 0.953 96,926 0.9533 0.00%
2018-04-23 0 1.400 1.390 1.400 - - 0 0 - 0.953 0.946 0.953 - - 0 - 0.00%
2018-04-20 0 1.400 1.390 1.420 1.400 1.400 68,100 95,337 1.4000 0.953 0.946 0.967 0.953 0.953 100,010 0.9533 0.00%
2018-04-19 0 1.400 1.400 1.420 1.400 1.400 12,000 16,840 1.4033 0.953 0.953 0.967 0.953 0.953 17,623 0.9556 0.72%
2018-04-18 0 1.390 1.390 1.410 1.390 1.390 262,000 364,180 1.3900 0.946 0.946 0.960 0.946 0.946 384,765 0.9465 0.00%
2018-04-17 0 1.390 1.390 1.410 1.390 1.420 164,000 230,920 1.4080 0.946 0.946 0.960 0.946 0.967 240,845 0.9588 -0.71%
2018-04-16 0 1.400 1.400 1.410 1.400 1.420 32,000 45,120 1.4100 0.953 0.953 0.960 0.953 0.967 46,994 0.9601 -1.41%
2018-04-13 0 1.420 1.400 1.420 1.390 1.430 134,000 188,320 1.4054 0.967 0.953 0.967 0.946 0.974 196,788 0.9570 1.43%
2018-04-12 0 1.400 1.400 1.410 1.400 1.420 76,000 107,400 1.4132 0.953 0.953 0.960 0.953 0.967 111,611 0.9623 0.00%
2018-04-11 0 1.400 1.390 1.400 1.400 1.410 430,000 602,140 1.4003 0.953 0.946 0.953 0.953 0.960 631,485 0.9535 0.00%
2018-04-10 0 1.400 1.400 1.420 1.400 1.430 40,000 56,380 1.4095 0.953 0.953 0.967 0.953 0.974 58,743 0.9598 -1.41%
2018-04-09 0 1.420 1.400 1.420 1.420 1.420 20,000 28,400 1.4200 0.967 0.953 0.967 0.967 0.967 29,371 0.9669 -0.70%
2018-04-06 0 1.430 1.410 1.430 1.370 1.440 340,000 476,060 1.4002 0.974 0.960 0.974 0.933 0.981 499,314 0.9534 2.88%
2018-04-04 0 1.390 1.390 1.420 1.380 1.400 554,000 769,660 1.3893 0.946 0.946 0.967 0.940 0.953 813,588 0.9460 -1.42%
2018-04-03 0 1.410 1.410 1.420 1.400 1.420 246,000 347,060 1.4108 0.960 0.960 0.967 0.953 0.967 361,268 0.9607 0.00%
2018-03-29 0 1.410 1.400 1.410 1.390 1.420 366,000 514,920 1.4069 0.960 0.953 0.960 0.946 0.967 537,496 0.9580 1.44%
2018-03-28 0 1.390 1.390 1.410 1.390 1.430 680,000 954,080 1.4031 0.946 0.946 0.960 0.946 0.974 998,627 0.9554 -2.11%
2018-03-27 0 1.420 1.400 1.420 1.390 1.430 734,000 1,038,200 1.4144 0.967 0.953 0.967 0.946 0.974 1,077,930 0.9631 0.71%
2018-03-26 0 1.410 1.400 1.420 1.380 1.450 3,892,000 5,496,500 1.4123 0.960 0.953 0.967 0.940 0.987 5,715,673 0.9617 -3.42%
2018-03-23 0 1.460 1.450 1.460 1.450 1.490 534,000 782,420 1.4652 0.994 0.987 0.994 0.987 1.015 784,216 0.9977 -2.01%
2018-03-22 0 1.490 1.480 1.490 1.480 1.500 316,000 471,420 1.4918 1.015 1.008 1.015 1.008 1.021 464,068 1.0158 -0.67%
2018-03-21 0 1.500 1.500 1.520 1.490 1.520 900,000 1,353,060 1.5034 1.021 1.021 1.035 1.015 1.035 1,321,713 1.0237 2.04%
2018-03-20 0 1.470 1.470 1.490 1.470 1.490 126,000 186,600 1.4810 1.001 1.001 1.015 1.001 1.015 185,040 1.0084 -1.34%
2018-03-19 0 1.490 1.480 1.500 1.440 1.500 138,000 204,340 1.4807 1.015 1.008 1.021 0.981 1.021 202,663 1.0083 0.00%
2018-03-16 0 1.490 1.490 1.500 1.480 1.500 198,000 294,860 1.4892 1.015 1.015 1.021 1.008 1.021 290,777 1.0140 -0.67%
2018-03-15 0 1.500 1.490 1.500 1.480 1.500 164,000 244,640 1.4917 1.021 1.015 1.021 1.008 1.021 240,845 1.0158 0.67%
2018-03-14 0 1.490 1.480 1.490 1.470 1.490 30,000 44,660 1.4887 1.015 1.008 1.015 1.001 1.015 44,057 1.0137 1.36%
2018-03-13 0 1.470 1.450 1.480 1.470 1.480 74,000 108,920 1.4719 1.001 0.987 1.008 1.001 1.008 108,674 1.0023 -1.34%
2018-03-12 0 1.490 1.470 1.490 1.470 1.490 182,000 268,200 1.4736 1.015 1.001 1.015 1.001 1.015 267,280 1.0034 1.36%
2018-03-09 0 1.470 1.470 1.480 1.470 1.480 110,000 161,900 1.4718 1.001 1.001 1.008 1.001 1.008 161,543 1.0022 0.68%
2018-03-08 0 1.460 1.430 1.460 1.450 1.480 86,000 125,600 1.4605 0.994 0.974 0.994 0.987 1.008 126,297 0.9945 0.00%
2018-03-07 0 1.460 1.450 1.460 - - 0 0 - 0.994 0.987 0.994 - - 0 - 0.00%
2018-03-06 0 1.460 1.460 1.470 1.460 1.470 136,000 198,800 1.4618 0.994 0.994 1.001 0.994 1.001 199,725 0.9954 2.10%
2018-03-05 0 1.430 1.430 1.460 1.430 1.430 290,000 414,700 1.4300 0.974 0.974 0.994 0.974 0.974 425,885 0.9737 0.00%
2018-03-02 0 1.430 1.430 1.460 1.430 1.460 30,000 43,380 1.4460 0.974 0.974 0.994 0.974 0.994 44,057 0.9846 -2.72%
2018-03-01 0 1.470 1.460 1.470 1.450 1.470 111,000 161,560 1.4555 1.001 0.994 1.001 0.987 1.001 163,011 0.9911 1.38%
2018-02-28 0 1.450 1.440 1.460 1.440 1.460 358,000 519,200 1.4503 0.987 0.981 0.994 0.981 0.994 525,748 0.9875 1.40%
2018-02-27 0 1.430 1.430 1.460 1.430 1.480 224,000 325,720 1.4541 0.974 0.974 0.994 0.974 1.008 328,960 0.9902 -0.69%
2018-02-26 0 1.440 1.440 1.450 1.430 1.460 134,000 193,760 1.4460 0.981 0.981 0.987 0.974 0.994 196,788 0.9846 0.70%
2018-02-23 0 1.430 1.430 1.440 1.410 1.430 92,000 131,440 1.4287 0.974 0.974 0.981 0.960 0.974 135,108 0.9728 1.42%
2018-02-22 0 1.410 1.410 1.420 1.410 1.420 112,000 158,840 1.4182 0.960 0.960 0.967 0.960 0.967 164,480 0.9657 -1.40%
2018-02-21 0 1.430 1.420 1.450 1.420 1.450 74,000 105,200 1.4216 0.974 0.967 0.987 0.967 0.987 108,674 0.9680 0.00%
2018-02-20 0 1.430 1.420 1.450 1.420 1.430 90,000 128,660 1.4296 0.974 0.967 0.987 0.967 0.974 132,171 0.9734 0.00%
2018-02-15 0 1.430 1.420 1.440 1.420 1.430 34,000 48,300 1.4206 0.974 0.967 0.981 0.967 0.974 49,931 0.9673 0.70%
2018-02-14 0 1.420 1.420 1.430 1.400 1.440 90,000 128,620 1.4291 0.967 0.967 0.974 0.953 0.981 132,171 0.9731 1.43%
2018-02-13 0 1.400 1.400 1.420 1.400 1.430 160,000 227,780 1.4236 0.953 0.953 0.967 0.953 0.974 234,971 0.9694 1.45%
2018-02-12 0 1.380 1.380 1.410 - - 0 0 - 0.940 0.940 0.960 - - 0 - 0.00%
2018-02-09 0 1.380 1.380 1.400 1.350 1.400 596,000 820,060 1.3759 0.940 0.940 0.953 0.919 0.953 875,268 0.9369 -2.82%
2018-02-08 0 1.420 1.410 1.420 1.400 1.420 248,000 351,160 1.4160 0.967 0.960 0.967 0.953 0.967 364,205 0.9642 1.43%
2018-02-07 0 1.400 1.400 1.440 1.400 1.430 560,000 793,660 1.4173 0.953 0.953 0.981 0.953 0.974 822,399 0.9651 -2.10%
2018-02-06 0 1.430 1.420 1.430 1.410 1.450 1,022,000 1,455,000 1.4237 0.974 0.967 0.974 0.960 0.987 1,500,878 0.9694 -2.72%
2018-02-05 0 1.470 1.470 1.500 1.450 1.470 642,000 937,860 1.4608 1.001 1.001 1.021 0.987 1.001 942,822 0.9947 -2.00%
2018-02-02 0 1.500 1.490 1.500 1.480 1.540 682,000 1,027,600 1.5067 1.021 1.015 1.021 1.008 1.049 1,001,565 1.0260 0.67%
2018-02-01 0 1.490 1.490 1.500 1.450 1.510 1,188,000 1,758,600 1.4803 1.015 1.015 1.021 0.987 1.028 1,744,661 1.0080 2.76%
2018-01-31 0 1.450 1.450 1.460 1.430 1.450 182,000 261,520 1.4369 0.987 0.987 0.994 0.974 0.987 267,280 0.9785 0.69%
2018-01-30 0 1.440 1.440 1.450 1.430 1.450 262,000 376,600 1.4374 0.981 0.981 0.987 0.974 0.987 384,765 0.9788 -0.69%
2018-01-29 0 1.450 1.440 1.450 1.430 1.460 644,000 935,160 1.4521 0.987 0.981 0.987 0.974 0.994 945,759 0.9888 0.69%
2018-01-26 0 1.440 1.430 1.440 1.410 1.450 652,000 931,420 1.4286 0.981 0.974 0.981 0.960 0.987 957,507 0.9728 1.41%
2018-01-25 0 1.420 1.420 1.430 1.410 1.430 324,000 458,980 1.4166 0.967 0.967 0.974 0.960 0.974 475,817 0.9646 0.00%
2018-01-24 0 1.420 1.420 1.430 1.410 1.430 34,000 48,400 1.4235 0.967 0.967 0.974 0.960 0.974 49,931 0.9693 -0.70%
2018-01-23 0 1.430 1.420 1.430 1.420 1.440 358,000 509,740 1.4239 0.974 0.967 0.974 0.967 0.981 525,748 0.9696 0.00%
2018-01-22 0 1.430 1.430 1.440 1.400 1.430 280,000 395,060 1.4109 0.974 0.974 0.981 0.953 0.974 411,200 0.9608 0.00%
2018-01-19 0 1.430 1.430 1.440 1.420 1.430 222,000 317,360 1.4295 0.974 0.974 0.981 0.967 0.974 326,022 0.9734 0.70%
2018-01-18 0 1.420 1.410 1.420 1.390 1.420 172,000 241,520 1.4042 0.967 0.960 0.967 0.946 0.967 252,594 0.9562 1.43%
2018-01-17 0 1.400 1.390 1.400 1.400 1.420 568,000 797,880 1.4047 0.953 0.946 0.953 0.953 0.967 834,148 0.9565 -1.41%
2018-01-16 0 1.420 1.420 1.430 1.410 1.450 412,000 587,620 1.4263 0.967 0.967 0.974 0.960 0.987 605,051 0.9712 -1.39%
2018-01-15 0 1.440 1.430 1.440 1.440 1.450 102,000 147,580 1.4469 0.981 0.974 0.981 0.981 0.987 149,794 0.9852 -0.69%
2018-01-12 0 1.450 1.450 1.470 1.450 1.470 148,000 215,080 1.4532 0.987 0.987 1.001 0.987 1.001 217,348 0.9896 0.00%
2018-01-11 0 1.450 1.450 1.460 1.440 1.460 326,000 472,880 1.4506 0.987 0.987 0.994 0.981 0.994 478,754 0.9877 -0.68%
2018-01-10 0 1.460 1.460 1.470 1.450 1.460 392,000 570,880 1.4563 0.994 0.994 1.001 0.987 0.994 575,679 0.9917 0.69%
2018-01-09 0 1.450 1.450 1.460 1.440 1.490 352,000 509,860 1.4485 0.987 0.987 0.994 0.981 1.015 516,937 0.9863 -1.36%
2018-01-08 0 1.470 1.450 1.470 1.430 1.510 2,802,000 4,097,000 1.4622 1.001 0.987 1.001 0.974 1.028 4,114,932 0.9956 5.76%
2018-01-05 0 1.390 1.390 1.400 1.360 1.400 358,000 495,240 1.3834 0.946 0.946 0.953 0.926 0.953 525,748 0.9420 2.21%
2018-01-04 0 1.360 1.360 1.370 1.360 1.370 160,000 218,160 1.3635 0.926 0.926 0.933 0.926 0.933 234,971 0.9285 -0.73%
2018-01-03 0 1.370 1.360 1.370 1.350 1.370 62,000 84,900 1.3694 0.933 0.926 0.933 0.919 0.933 91,051 0.9324 0.00%
2018-01-02 0 1.370 1.370 1.380 1.370 1.400 124,000 170,880 1.3781 0.933 0.933 0.940 0.933 0.953 182,103 0.9384 -2.14%
2017-12-29 0 1.400 1.400 1.410 1.390 1.400 192,000 267,720 1.3944 0.953 0.953 0.960 0.946 0.953 281,965 0.9495 0.72%
2017-12-28 0 1.390 1.380 1.390 1.370 1.390 122,000 168,500 1.3811 0.946 0.940 0.946 0.933 0.946 179,165 0.9405 1.46%
2017-12-27 0 1.370 1.350 1.370 - - 0 0 - 0.933 0.919 0.933 - - 0 - 0.00%
2017-12-22 0 1.370 1.370 1.380 1.340 1.370 104,000 141,660 1.3621 0.933 0.933 0.940 0.912 0.933 152,731 0.9275 1.48%
2017-12-21 0 1.350 1.340 1.360 1.340 1.350 52,000 70,140 1.3488 0.919 0.912 0.926 0.912 0.919 76,366 0.9185 0.00%
2017-12-20 0 1.350 1.340 1.360 1.340 1.380 234,000 317,680 1.3576 0.919 0.912 0.926 0.912 0.940 343,645 0.9244 -2.17%
2017-12-19 0 1.380 1.380 1.400 1.370 1.390 102,000 140,700 1.3794 0.940 0.940 0.953 0.933 0.946 149,794 0.9393 -2.13%
2017-12-18 0 1.410 1.400 1.410 1.410 1.420 90,000 127,780 1.4198 0.960 0.953 0.960 0.960 0.967 132,171 0.9668 -0.70%
2017-12-15 0 1.420 1.420 1.430 1.360 1.420 968,000 1,355,240 1.4000 0.967 0.967 0.974 0.926 0.967 1,421,575 0.9533 1.43%
2017-12-14 0 1.400 1.380 1.410 1.390 1.410 510,000 714,040 1.4001 0.953 0.940 0.960 0.946 0.960 748,971 0.9534 0.00%
2017-12-13 0 1.400 1.380 1.400 1.360 1.400 1,494,000 2,083,420 1.3945 0.953 0.940 0.953 0.926 0.953 2,194,043 0.9496 2.19%
2017-12-12 0 1.370 1.340 1.370 1.340 1.370 672,000 911,460 1.3563 0.933 0.912 0.933 0.912 0.933 986,879 0.9236 1.48%
2017-12-11 0 1.350 1.340 1.360 1.320 1.360 424,000 571,500 1.3479 0.919 0.912 0.926 0.899 0.926 622,674 0.9178 1.50%
2017-12-08 0 1.330 1.330 1.340 1.320 1.340 104,000 138,020 1.3271 0.906 0.906 0.912 0.899 0.912 152,731 0.9037 1.53%
2017-12-07 0 1.310 1.300 1.310 1.300 1.320 504,000 660,220 1.3100 0.892 0.885 0.892 0.885 0.899 740,159 0.8920 0.77%
2017-12-06 0 1.300 1.300 1.310 1.300 1.330 954,000 1,258,420 1.3191 0.885 0.885 0.892 0.885 0.906 1,401,015 0.8982 -1.52%
2017-12-05 0 1.320 1.300 1.320 1.320 1.330 768,000 1,021,160 1.3296 0.899 0.885 0.899 0.899 0.906 1,127,861 0.9054 0.00%
2017-12-04 0 1.320 1.320 1.330 1.290 1.330 418,000 548,840 1.3130 0.899 0.899 0.906 0.878 0.906 613,862 0.8941 1.54%
2017-12-01 0 1.300 1.290 1.300 1.220 1.300 624,000 802,100 1.2854 0.885 0.878 0.885 0.831 0.885 916,387 0.8753 4.00%
2017-11-30 0 1.250 1.230 1.250 1.210 1.250 320,000 392,060 1.2252 0.851 0.838 0.851 0.824 0.851 469,942 0.8343 0.81%
2017-11-29 0 1.240 1.230 1.250 1.220 1.250 126,000 155,660 1.2354 0.844 0.838 0.851 0.831 0.851 185,040 0.8412 0.81%
2017-11-28 0 1.230 1.220 1.230 1.210 1.240 72,000 87,900 1.2208 0.838 0.831 0.838 0.824 0.844 105,737 0.8313 -0.81%
2017-11-27 0 1.240 1.230 1.240 1.230 1.240 32,000 39,560 1.2363 0.844 0.838 0.844 0.838 0.844 46,994 0.8418 0.81%
2017-11-24 0 1.230 1.230 1.250 1.230 1.230 38,000 46,740 1.2300 0.838 0.838 0.851 0.838 0.838 55,806 0.8375 0.00%
2017-11-23 0 1.230 1.220 1.250 1.220 1.250 486,000 599,460 1.2335 0.838 0.831 0.851 0.831 0.851 713,725 0.8399 -2.38%
2017-11-22 0 1.260 1.250 1.260 1.210 1.260 426,000 525,920 1.2346 0.858 0.851 0.858 0.824 0.858 625,611 0.8407 4.13%
2017-11-21 0 1.210 1.210 1.230 1.210 1.240 710,000 872,340 1.2286 0.824 0.824 0.838 0.824 0.844 1,042,684 0.8366 -2.42%
2017-11-20 0 1.240 1.240 1.260 1.240 1.250 106,000 131,960 1.2449 0.844 0.844 0.858 0.844 0.851 155,668 0.8477 -1.59%
2017-11-17 0 1.260 1.260 1.270 1.260 1.270 322,000 406,560 1.2626 0.858 0.858 0.865 0.858 0.865 472,879 0.8598 0.80%
2017-11-16 0 1.250 1.250 1.260 1.240 1.270 1,464,000 1,838,860 1.2561 0.851 0.851 0.858 0.844 0.865 2,149,986 0.8553 -1.57%
2017-11-15 0 1.270 1.270 1.280 1.270 1.280 704,000 897,320 1.2746 0.865 0.865 0.872 0.865 0.872 1,033,873 0.8679 -0.78%
2017-11-14 0 1.280 1.280 1.300 1.280 1.290 182,000 234,660 1.2893 0.872 0.872 0.885 0.872 0.878 267,280 0.8780 -0.78%
2017-11-13 0 1.290 1.280 1.300 1.290 1.300 398,000 513,780 1.2909 0.878 0.872 0.885 0.878 0.885 584,491 0.8790 -0.77%
2017-11-10 0 1.300 1.280 1.300 1.250 1.350 5,110,000 6,678,320 1.3069 0.885 0.872 0.885 0.851 0.919 7,504,391 0.8899 -6.47%
2017-11-09 0 1.390 1.390 1.410 1.380 1.390 186,000 257,240 1.3830 0.946 0.946 0.960 0.940 0.946 273,154 0.9417 0.72%
2017-11-08 0 1.380 1.380 1.390 1.380 1.390 540,000 747,080 1.3835 0.940 0.940 0.946 0.940 0.946 793,028 0.9421 -1.43%
2017-11-07 0 1.400 1.390 1.400 1.390 1.420 178,000 248,940 1.3985 0.953 0.946 0.953 0.946 0.967 261,405 0.9523 -0.71%
2017-11-06 0 1.410 1.400 1.430 1.400 1.430 376,000 531,320 1.4131 0.960 0.953 0.974 0.953 0.974 552,182 0.9622 -1.40%
2017-11-03 0 1.430 1.420 1.440 1.410 1.470 712,000 1,031,020 1.4481 0.974 0.967 0.981 0.960 1.001 1,045,622 0.9860 -1.38%
2017-11-02 0 1.450 1.450 1.460 1.360 1.460 2,110,000 2,995,100 1.4195 0.987 0.987 0.994 0.926 0.994 3,098,682 0.9666 6.62%
2017-11-01 0 1.360 1.360 1.370 1.350 1.360 384,000 521,540 1.3582 0.926 0.926 0.933 0.919 0.926 563,931 0.9248 1.49%
2017-10-31 0 1.340 1.340 1.350 1.330 1.350 746,000 996,480 1.3358 0.912 0.912 0.919 0.906 0.919 1,095,553 0.9096 0.00%
2017-10-30 0 1.340 1.340 1.360 1.340 1.360 488,000 656,000 1.3443 0.912 0.912 0.926 0.912 0.926 716,662 0.9154 -0.74%
2017-10-27 0 1.350 1.350 1.360 1.350 1.380 198,000 269,720 1.3622 0.919 0.919 0.926 0.919 0.940 290,777 0.9276 0.00%
2017-10-26 0 1.350 1.350 1.360 1.350 1.360 288,000 390,400 1.3556 0.919 0.919 0.926 0.919 0.926 422,948 0.9230 0.00%
2017-10-25 0 1.350 1.350 1.370 1.350 1.370 374,000 508,440 1.3595 0.919 0.919 0.933 0.919 0.933 549,245 0.9257 -1.46%
2017-10-24 0 1.370 1.360 1.380 1.350 1.380 208,000 285,140 1.3709 0.933 0.926 0.940 0.919 0.940 305,462 0.9335 1.48%
2017-10-23 0 1.350 1.350 1.380 1.350 1.380 210,000 286,900 1.3662 0.919 0.919 0.940 0.919 0.940 308,400 0.9303 -0.74%
2017-10-20 0 1.360 1.360 1.370 1.360 1.370 302,000 411,260 1.3618 0.926 0.926 0.933 0.926 0.933 443,508 0.9273 0.74%
2017-10-19 0 1.350 1.350 1.370 1.350 1.390 652,000 891,360 1.3671 0.919 0.919 0.933 0.919 0.946 957,507 0.9309 -2.17%
2017-10-18 0 1.380 1.380 1.390 1.370 1.400 324,000 445,980 1.3765 0.940 0.940 0.946 0.933 0.953 475,817 0.9373 -1.43%
2017-10-17 0 1.400 1.390 1.400 1.380 1.400 238,000 329,440 1.3842 0.953 0.946 0.953 0.940 0.953 349,520 0.9426 1.45%
2017-10-16 0 1.380 1.380 1.390 1.370 1.410 238,000 328,980 1.3823 0.940 0.940 0.946 0.933 0.960 349,520 0.9412 0.00%
2017-10-13 0 1.380 1.380 1.400 1.350 1.380 412,000 560,360 1.3601 0.940 0.940 0.953 0.919 0.940 605,051 0.9261 1.47%
2017-10-12 0 1.360 1.350 1.360 1.350 1.380 542,000 737,260 1.3603 0.926 0.919 0.926 0.919 0.940 795,965 0.9262 -0.73%
2017-10-11 0 1.370 1.370 1.380 1.360 1.400 870,000 1,191,100 1.3691 0.933 0.933 0.940 0.926 0.953 1,277,656 0.9323 0.00%
2017-10-10 0 1.370 1.370 1.380 1.360 1.430 2,108,000 2,912,060 1.3814 0.933 0.933 0.940 0.926 0.974 3,095,745 0.9407 -4.20%
2017-10-09 0 1.430 1.420 1.430 1.400 1.430 382,000 540,280 1.4143 0.974 0.967 0.974 0.953 0.974 560,994 0.9631 0.70%
2017-10-06 0 1.420 1.410 1.420 1.410 1.460 798,000 1,143,140 1.4325 0.967 0.960 0.967 0.960 0.994 1,171,919 0.9754 -0.70%
2017-10-04 0 1.430 1.430 1.440 1.410 1.430 348,000 495,340 1.4234 0.974 0.974 0.981 0.960 0.974 511,062 0.9692 1.42%
2017-10-03 0 1.410 1.410 1.420 1.410 1.430 238,000 336,180 1.4125 0.960 0.960 0.967 0.960 0.974 349,520 0.9618 0.00%
2017-09-29 0 1.410 1.400 1.410 1.380 1.410 528,000 737,000 1.3958 0.960 0.953 0.960 0.940 0.960 775,405 0.9505 3.68%
2017-09-28 0 1.360 1.360 1.370 1.360 1.410 1,070,000 1,489,260 1.3918 0.926 0.926 0.933 0.926 0.960 1,571,370 0.9477 0.00%
2017-09-27 0 1.360 1.360 1.370 1.340 1.360 466,000 627,740 1.3471 0.926 0.926 0.933 0.912 0.926 684,353 0.9173 1.49%
2017-09-26 0 1.340 1.340 1.350 1.320 1.360 1,562,000 2,084,140 1.3343 0.912 0.912 0.919 0.899 0.926 2,293,906 0.9086 0.00%
2017-09-25 0 1.340 1.340 1.350 1.340 1.370 784,000 1,053,160 1.3433 0.912 0.912 0.919 0.912 0.933 1,151,359 0.9147 -2.19%
2017-09-22 0 1.370 1.360 1.380 1.320 1.380 1,642,000 2,213,800 1.3482 0.933 0.926 0.940 0.899 0.940 2,411,391 0.9181 -0.72%
2017-09-21 0 1.380 1.360 1.380 1.360 1.390 866,000 1,191,800 1.3762 0.940 0.926 0.940 0.926 0.946 1,271,781 0.9371 -0.72%
2017-09-20 0 1.390 1.380 1.390 1.380 1.400 1,036,000 1,439,500 1.3895 0.946 0.940 0.946 0.940 0.953 1,521,438 0.9461 -0.71%
2017-09-19 0 1.400 1.390 1.400 1.380 1.440 1,362,000 1,911,560 1.4035 0.953 0.946 0.953 0.940 0.981 2,000,192 0.9557 -2.10%
2017-09-18 0 1.430 1.420 1.430 1.420 1.440 464,000 663,540 1.4300 0.974 0.967 0.974 0.967 0.981 681,416 0.9738 -1.38%
2017-09-15 0 1.450 1.440 1.450 1.400 1.450 1,196,000 1,696,300 1.4183 0.987 0.981 0.987 0.953 0.987 1,756,409 0.9658 1.40%
2017-09-14 0 1.430 1.430 1.450 1.410 1.460 1,464,000 2,099,180 1.4339 0.974 0.974 0.987 0.960 0.994 2,149,986 0.9764 -2.72%
2017-09-13 0 1.470 1.460 1.470 1.450 1.480 836,000 1,223,200 1.4632 1.001 0.994 1.001 0.987 1.008 1,227,724 0.9963 -0.68%
2017-09-12 0 1.480 1.480 1.510 1.480 1.510 980,000 1,467,580 1.4975 1.008 1.008 1.028 1.008 1.028 1,439,198 1.0197 0.00%
2017-09-11 0 1.480 1.480 1.490 1.440 1.500 1,694,000 2,496,900 1.4740 1.008 1.008 1.015 0.981 1.021 2,487,757 1.0037 2.78%
2017-09-08 0 1.440 1.440 1.450 1.440 1.510 5,670,000 8,336,060 1.4702 0.981 0.981 0.987 0.981 1.028 8,326,790 1.0011 -5.26%
2017-09-07 0 1.520 1.510 1.520 1.510 1.570 2,596,000 3,978,980 1.5327 1.035 1.028 1.035 1.028 1.069 3,812,407 1.0437 -1.94%
2017-09-06 0 1.550 1.540 1.550 1.530 1.550 1,596,000 2,457,120 1.5395 1.055 1.049 1.055 1.042 1.055 2,343,837 1.0483 -1.27%
2017-09-05 0 1.570 1.560 1.570 1.550 1.620 1,678,000 2,651,700 1.5803 1.069 1.062 1.069 1.055 1.103 2,464,260 1.0761 -1.26%
2017-09-04 0 1.590 1.570 1.600 1.560 1.660 4,378,000 7,049,600 1.6102 1.083 1.069 1.089 1.062 1.130 6,429,398 1.0965 -3.05%
2017-09-01 0 1.640 1.640 1.650 1.600 1.720 8,856,000 14,840,130 1.6757 1.117 1.117 1.124 1.089 1.171 13,005,653 1.1411 3.14%
2017-08-31 0 1.590 1.590 1.600 1.550 1.610 2,046,000 3,216,760 1.5722 1.083 1.083 1.089 1.055 1.096 3,004,694 1.0706 -1.24%
2017-08-30 0 1.610 1.610 1.620 1.600 1.690 3,712,000 6,117,740 1.6481 1.096 1.096 1.103 1.089 1.151 5,451,331 1.1222 -2.13%
2017-08-29 0 1.680 1.670 1.680 1.650 1.740 7,300,000 12,374,200 1.6951 1.120 1.113 1.120 1.100 1.160 10,948,656 1.1302 0.00%
2017-08-28 0 1.680 1.670 1.680 1.520 1.730 22,506,800 37,438,296 1.6634 1.120 1.113 1.120 1.013 1.153 33,756,055 1.1091 7.69%
2017-08-25 0 1.560 1.550 1.560 1.540 1.610 9,294,000 14,701,060 1.5818 1.040 1.033 1.040 1.027 1.073 13,939,288 1.0546 -3.70%
2017-08-24 0 1.620 1.610 1.620 1.430 1.630 8,036,000 12,563,100 1.5634 1.080 1.073 1.080 0.953 1.087 12,052,520 1.0424 13.29%
2017-08-22 0 1.430 1.420 1.440 1.430 1.450 458,000 656,200 1.4328 0.953 0.947 0.960 0.953 0.967 686,916 0.9553 -0.69%
2017-08-21 0 1.440 1.440 1.450 1.420 1.450 1,518,000 2,181,820 1.4373 0.960 0.960 0.967 0.947 0.967 2,276,720 0.9583 1.41%
2017-08-18 0 1.420 1.410 1.430 1.390 1.430 1,120,000 1,581,580 1.4121 0.947 0.940 0.953 0.927 0.953 1,679,794 0.9415 -0.70%
2017-08-17 0 1.430 1.410 1.450 1.410 1.460 976,000 1,399,720 1.4341 0.953 0.940 0.967 0.940 0.973 1,463,820 0.9562 -2.05%
2017-08-16 0 1.460 1.450 1.460 1.410 1.460 1,052,000 1,519,080 1.4440 0.973 0.967 0.973 0.940 0.973 1,577,806 0.9628 3.55%
2017-08-15 0 1.410 1.400 1.410 1.400 1.450 1,210,000 1,717,260 1.4192 0.940 0.933 0.940 0.933 0.967 1,814,777 0.9463 -2.76%
2017-08-14 0 1.450 1.440 1.450 1.400 1.460 2,678,000 3,877,480 1.4479 0.967 0.960 0.967 0.933 0.973 4,016,507 0.9654 3.57%
2017-08-11 0 1.400 1.390 1.400 1.360 1.420 3,302,000 4,583,880 1.3882 0.933 0.927 0.933 0.907 0.947 4,952,392 0.9256 -2.10%
2017-08-10 0 1.430 1.420 1.440 1.380 1.460 2,434,000 3,425,080 1.4072 0.953 0.947 0.960 0.920 0.973 3,650,552 0.9382 -0.69%
2017-08-09 0 1.440 1.440 1.450 1.410 1.490 2,952,000 4,284,400 1.4514 0.960 0.960 0.967 0.940 0.993 4,427,456 0.9677 -2.70%
2017-08-08 0 1.480 1.480 1.500 1.460 1.540 3,778,000 5,637,100 1.4921 0.987 0.987 1.000 0.973 1.027 5,666,304 0.9948 0.00%
2017-08-07 0 1.480 1.470 1.480 1.430 1.550 10,364,000 15,428,880 1.4887 0.987 0.980 0.987 0.953 1.033 15,544,091 0.9926 -6.33%
2017-08-04 0 1.580 1.580 1.590 1.410 1.650 30,644,000 48,203,520 1.5730 1.053 1.053 1.060 0.940 1.100 45,960,356 1.0488 10.49%
2017-08-03 0 1.430 1.420 1.430 1.290 1.430 9,880,000 13,452,940 1.3616 0.953 0.947 0.953 0.860 0.953 14,818,180 0.9079 11.72%
2017-08-02 0 1.280 1.270 1.280 1.220 1.290 1,766,000 2,230,740 1.2632 0.853 0.847 0.853 0.813 0.860 2,648,675 0.8422 4.92%
2017-08-01 0 1.220 1.210 1.220 1.210 1.230 288,000 349,780 1.2145 0.813 0.807 0.813 0.807 0.820 431,947 0.8098 0.83%
2017-07-31 0 1.210 1.210 1.230 1.200 1.260 506,000 616,500 1.2184 0.807 0.807 0.820 0.800 0.840 758,907 0.8124 0.00%
2017-07-28 0 1.310 1.310 1.330 1.310 1.320 406,000 534,420 1.3163 0.807 0.807 0.819 0.807 0.813 659,250 0.8106 -0.76%
2017-07-27 0 1.320 1.310 1.320 1.320 1.330 98,000 129,480 1.3212 0.813 0.807 0.813 0.813 0.819 159,129 0.8137 0.00%
2017-07-26 0 1.320 1.310 1.320 1.310 1.320 378,000 498,440 1.3186 0.813 0.807 0.813 0.807 0.813 613,784 0.8121 0.00%
2017-07-25 0 1.320 1.300 1.320 1.300 1.320 80,000 104,560 1.3070 0.813 0.801 0.813 0.801 0.813 129,901 0.8049 0.00%
2017-07-24 0 1.320 1.310 1.320 1.320 1.320 20,000 26,400 1.3200 0.813 0.807 0.813 0.813 0.813 32,475 0.8129 0.00%
2017-07-21 0 1.320 1.310 1.320 1.300 1.320 275,900 362,375 1.3134 0.813 0.807 0.813 0.801 0.813 447,997 0.8089 1.54%
2017-07-20 0 1.300 1.300 1.310 1.280 1.310 350,000 455,180 1.3005 0.801 0.801 0.807 0.788 0.807 568,319 0.8009 2.36%
2017-07-19 0 1.270 1.270 1.300 1.270 1.310 80,000 103,580 1.2948 0.782 0.782 0.801 0.782 0.807 129,901 0.7974 0.00%
2017-07-18 0 1.270 1.270 1.280 1.270 1.280 390,000 496,300 1.2726 0.782 0.782 0.788 0.782 0.788 633,269 0.7837 -1.55%
2017-07-17 0 1.290 1.280 1.290 1.280 1.290 66,000 84,540 1.2809 0.794 0.788 0.794 0.788 0.794 107,169 0.7889 0.78%
2017-07-14 0 1.280 1.270 1.290 1.270 1.290 38,000 48,620 1.2795 0.788 0.782 0.794 0.782 0.794 61,703 0.7880 -0.78%
2017-07-13 0 1.290 1.270 1.290 1.260 1.290 240,000 307,140 1.2798 0.794 0.782 0.794 0.776 0.794 389,704 0.7881 0.00%
2017-07-12 0 1.290 1.270 1.290 1.270 1.290 20,000 25,600 1.2800 0.794 0.782 0.794 0.782 0.794 32,475 0.7883 1.57%
2017-07-11 0 1.270 1.270 1.290 1.270 1.290 370,000 472,360 1.2766 0.782 0.782 0.794 0.782 0.794 600,794 0.7862 0.00%
2017-07-10 0 1.270 1.270 1.290 1.260 1.290 256,000 327,380 1.2788 0.782 0.782 0.794 0.776 0.794 415,684 0.7876 -1.55%
2017-07-07 0 1.290 1.280 1.290 1.290 1.300 50,000 64,660 1.2932 0.794 0.788 0.794 0.794 0.801 81,188 0.7964 0.78%
2017-07-06 0 1.280 1.280 1.290 1.280 1.290 16,000 20,600 1.2875 0.788 0.788 0.794 0.788 0.794 25,980 0.7929 -0.78%
2017-07-05 0 1.290 1.280 1.290 1.280 1.290 220,000 282,140 1.2825 0.794 0.788 0.794 0.788 0.794 357,229 0.7898 1.18%
2017-07-04 0 1.310 1.310 1.320 1.300 1.320 224,000 292,640 1.3064 0.785 0.785 0.791 0.779 0.791 373,709 0.7831 -0.76%
2017-07-03 0 1.320 1.310 1.320 1.300 1.330 408,000 540,380 1.3245 0.791 0.785 0.791 0.779 0.797 680,683 0.7939 1.54%
2017-06-30 0 1.300 1.300 1.310 1.300 1.320 170,000 222,020 1.3060 0.779 0.779 0.785 0.779 0.791 283,618 0.7828 0.00%
2017-06-29 0 1.300 1.290 1.300 1.290 1.310 218,000 282,420 1.2955 0.779 0.773 0.779 0.773 0.785 363,698 0.7765 0.78%
2017-06-28 0 1.290 1.290 1.300 1.290 1.300 190,000 246,300 1.2963 0.773 0.773 0.779 0.773 0.779 316,985 0.7770 0.00%
2017-06-27 0 1.290 1.290 1.310 1.280 1.290 102,000 131,480 1.2890 0.773 0.773 0.785 0.767 0.773 170,171 0.7726 -0.77%
2017-06-26 0 1.300 1.290 1.300 1.290 1.310 182,000 235,660 1.2948 0.779 0.773 0.779 0.773 0.785 303,638 0.7761 1.56%
2017-06-23 0 1.280 1.280 1.300 1.280 1.290 160,000 205,840 1.2865 0.767 0.767 0.779 0.767 0.773 266,935 0.7711 -0.78%
2017-06-22 0 1.290 1.290 1.310 1.280 1.300 84,000 108,420 1.2907 0.773 0.773 0.785 0.767 0.779 140,141 0.7737 -0.77%
2017-06-21 0 1.300 1.290 1.300 1.260 1.310 778,000 1,004,000 1.2905 0.779 0.773 0.779 0.755 0.785 1,297,970 0.7735 1.56%
2017-06-20 0 1.280 1.280 1.290 1.280 1.290 456,000 583,980 1.2807 0.767 0.767 0.773 0.767 0.773 760,764 0.7676 -0.78%
2017-06-19 0 1.290 1.290 1.300 1.290 1.300 452,000 587,200 1.2991 0.773 0.773 0.779 0.773 0.779 754,090 0.7787 -0.77%
2017-06-16 0 1.300 1.290 1.300 1.270 1.330 596,000 777,300 1.3042 0.779 0.773 0.779 0.761 0.797 994,332 0.7817 2.36%
2017-06-15 0 1.270 1.270 1.280 1.250 1.270 416,000 522,100 1.2550 0.761 0.761 0.767 0.749 0.761 694,030 0.7523 0.00%
2017-06-14 0 1.270 1.260 1.270 1.260 1.270 120,000 152,100 1.2675 0.761 0.755 0.761 0.755 0.761 200,201 0.7597 0.79%
2017-06-13 0 1.260 1.260 1.280 1.260 1.270 40,000 50,560 1.2640 0.755 0.755 0.767 0.755 0.761 66,734 0.7576 -0.79%
2017-06-12 0 1.270 1.250 1.280 1.270 1.270 86,000 109,220 1.2700 0.761 0.749 0.767 0.761 0.761 143,477 0.7612 0.79%
2017-06-09 0 1.260 1.250 1.260 1.260 1.270 532,002 671,602 1.2624 0.755 0.749 0.755 0.755 0.761 887,561 0.7567 -0.79%
2017-06-08 0 1.270 1.260 1.270 1.260 1.270 520,000 656,800 1.2631 0.761 0.755 0.761 0.755 0.761 867,538 0.7571 0.00%
2017-06-07 0 1.270 1.260 1.270 1.260 1.280 148,000 188,520 1.2738 0.761 0.755 0.761 0.755 0.767 246,915 0.7635 0.00%
2017-06-06 0 1.270 1.260 1.270 1.260 1.280 430,000 543,300 1.2635 0.761 0.755 0.761 0.755 0.767 717,387 0.7573 -0.78%
2017-06-05 0 1.280 1.270 1.280 1.250 1.290 548,000 693,820 1.2661 0.767 0.761 0.767 0.749 0.773 914,251 0.7589 0.79%
2017-06-02 0 1.270 1.260 1.270 1.260 1.290 884,000 1,125,380 1.2731 0.761 0.755 0.761 0.755 0.773 1,474,814 0.7631 1.60%
2017-06-01 0 1.250 1.240 1.260 1.240 1.250 272,000 338,440 1.2443 0.749 0.743 0.755 0.743 0.749 453,789 0.7458 0.81%
2017-05-31 0 1.240 1.240 1.250 1.240 1.260 280,000 349,800 1.2493 0.743 0.743 0.749 0.743 0.755 467,136 0.7488 0.00%
2017-05-29 0 1.240 1.230 1.250 1.240 1.240 190,000 235,600 1.2400 0.743 0.737 0.749 0.743 0.743 316,985 0.7433 0.00%
2017-05-26 0 1.240 1.240 1.250 1.230 1.250 232,000 288,080 1.2417 0.743 0.743 0.749 0.737 0.749 387,055 0.7443 -0.80%
2017-05-25 0 1.250 1.230 1.250 - - 0 0 - 0.749 0.737 0.749 - - 0 - 0.00%
2017-05-24 0 1.250 1.230 1.250 1.230 1.250 30,000 36,980 1.2327 0.749 0.737 0.749 0.737 0.749 50,050 0.7389 0.81%
2017-05-23 0 1.240 1.230 1.250 1.230 1.250 82,004 102,105 1.2451 0.743 0.737 0.749 0.737 0.749 136,811 0.7463 0.00%
2017-05-22 0 1.240 1.230 1.240 1.240 1.270 432,000 540,880 1.2520 0.743 0.737 0.743 0.743 0.761 720,724 0.7505 -0.80%
2017-05-19 0 1.250 1.240 1.250 1.250 1.250 12,000 15,000 1.2500 0.749 0.743 0.749 0.749 0.749 20,020 0.7492 0.00%
2017-05-18 0 1.250 1.240 1.250 1.230 1.250 120,000 149,080 1.2423 0.749 0.743 0.749 0.737 0.749 200,201 0.7447 0.81%
2017-05-17 0 1.240 1.240 1.250 1.220 1.250 158,000 196,540 1.2439 0.743 0.743 0.749 0.731 0.749 263,598 0.7456 0.00%
2017-05-16 0 1.240 1.240 1.250 1.240 1.250 122,000 151,820 1.2444 0.743 0.743 0.749 0.743 0.749 203,538 0.7459 0.00%
2017-05-15 0 1.240 1.230 1.250 1.220 1.240 62,000 75,880 1.2239 0.743 0.737 0.749 0.731 0.743 103,437 0.7336 -0.80%
2017-05-12 0 1.250 1.240 1.260 1.230 1.260 834,000 1,040,200 1.2472 0.749 0.743 0.755 0.737 0.755 1,391,397 0.7476 2.46%
2017-05-11 0 1.220 1.220 1.230 1.210 1.220 232,000 282,860 1.2192 0.731 0.731 0.737 0.725 0.731 387,055 0.7308 0.00%
2017-05-10 0 1.220 1.210 1.220 1.220 1.240 160,000 195,820 1.2239 0.731 0.725 0.731 0.731 0.743 266,935 0.7336 -1.61%
2017-05-09 0 1.240 1.230 1.240 - - 0 0 - 0.743 0.737 0.743 - - 0 - 0.00%
2017-05-08 0 1.240 1.230 1.250 1.230 1.250 926,000 1,153,680 1.2459 0.743 0.737 0.749 0.737 0.749 1,544,884 0.7468 1.64%
2017-05-05 0 1.220 1.220 1.230 1.220 1.250 1,220,000 1,509,260 1.2371 0.731 0.731 0.737 0.731 0.749 2,035,377 0.7415 0.00%
2017-05-04 0 1.220 1.210 1.230 1.210 1.220 228,000 277,880 1.2188 0.731 0.725 0.737 0.725 0.731 380,382 0.7305 1.67%
2017-05-02 0 1.200 1.180 1.200 1.200 1.200 76,000 91,200 1.2000 0.719 0.707 0.719 0.719 0.719 126,794 0.7193 1.69%
2017-04-28 0 1.180 1.180 1.200 1.180 1.180 6,000 7,080 1.1800 0.707 0.707 0.719 0.707 0.707 10,010 0.7073 0.85%
2017-04-27 0 1.170 1.170 1.200 1.170 1.180 60,000 70,660 1.1777 0.701 0.701 0.719 0.701 0.707 100,100 0.7059 -1.68%
2017-04-26 0 1.190 1.180 1.200 1.190 1.200 60,000 71,460 1.1910 0.713 0.707 0.719 0.713 0.719 100,100 0.7139 0.00%
2017-04-25 0 1.190 1.190 1.200 1.180 1.200 154,000 182,640 1.1860 0.713 0.713 0.719 0.707 0.719 256,925 0.7109 0.00%
2017-04-24 0 1.190 1.190 1.200 1.180 1.180 84,000 99,120 1.1800 0.713 0.713 0.719 0.707 0.707 140,141 0.7073 -0.83%
2017-04-21 0 1.200 1.180 1.200 1.190 1.200 132,000 157,840 1.1958 0.719 0.707 0.719 0.713 0.719 220,221 0.7167 0.84%
2017-04-20 0 1.190 1.170 1.200 1.190 1.190 6,000 7,140 1.1900 0.713 0.701 0.719 0.713 0.713 10,010 0.7133 0.00%
2017-04-19 0 1.190 1.170 1.190 1.160 1.190 128,000 150,260 1.1739 0.713 0.701 0.713 0.695 0.713 213,548 0.7036 0.00%
2017-04-18 0 1.190 1.180 1.190 - - 0 0 - 0.713 0.707 0.713 - - 0 - 0.00%
2017-04-13 0 1.190 1.180 1.190 1.180 1.190 276,000 328,300 1.1895 0.713 0.707 0.713 0.707 0.713 460,462 0.7130 0.85%
2017-04-12 0 1.180 1.170 1.180 1.160 1.180 72,000 84,180 1.1692 0.707 0.701 0.707 0.695 0.707 120,121 0.7008 0.00%
2017-04-11 0 1.180 1.170 1.190 1.170 1.190 154,000 180,900 1.1747 0.707 0.701 0.713 0.701 0.713 256,925 0.7041 -0.84%
2017-04-10 0 1.190 1.190 1.210 1.180 1.190 362,000 427,480 1.1809 0.713 0.713 0.725 0.707 0.713 603,940 0.7078 0.00%
2017-04-07 0 1.190 1.180 1.200 1.180 1.190 74,000 87,540 1.1830 0.713 0.707 0.719 0.707 0.713 123,457 0.7091 0.85%
2017-04-06 0 1.180 1.180 1.200 1.180 1.200 662,000 783,240 1.1831 0.707 0.707 0.719 0.707 0.719 1,104,442 0.7092 -1.67%
2017-04-05 0 1.200 1.190 1.200 1.190 1.200 78,000 93,400 1.1974 0.719 0.713 0.719 0.713 0.719 130,131 0.7177 -0.83%
2017-04-03 0 1.210 1.200 1.210 1.180 1.210 202,000 241,700 1.1965 0.725 0.719 0.725 0.707 0.725 337,005 0.7172 0.83%
2017-03-31 0 1.200 1.190 1.210 1.200 1.200 108,000 129,600 1.2000 0.719 0.713 0.725 0.719 0.719 180,181 0.7193 0.00%
2017-03-30 0 1.200 1.200 1.210 1.180 1.200 142,000 168,080 1.1837 0.719 0.719 0.725 0.707 0.719 236,905 0.7095 -0.83%
2017-03-29 0 1.210 1.200 1.210 1.200 1.210 138,000 166,580 1.2071 0.725 0.719 0.725 0.719 0.725 230,231 0.7235 0.83%
2017-03-28 0 1.200 1.190 1.200 1.190 1.200 256,000 306,360 1.1967 0.719 0.713 0.719 0.713 0.719 427,095 0.7173 0.00%
2017-03-27 0 1.200 1.190 1.200 1.200 1.210 302,000 363,380 1.2032 0.719 0.713 0.719 0.719 0.725 503,839 0.7212 -1.64%
2017-03-24 0 1.220 1.210 1.220 1.210 1.240 844,000 1,029,100 1.2193 0.731 0.725 0.731 0.725 0.743 1,408,080 0.7309 -1.61%
2017-03-23 0 1.240 1.230 1.240 1.230 1.240 382,000 473,200 1.2387 0.743 0.737 0.743 0.737 0.743 637,306 0.7425 0.81%
2017-03-22 0 1.230 1.220 1.230 1.200 1.270 2,472,000 3,044,660 1.2317 0.737 0.731 0.737 0.719 0.761 4,124,140 0.7383 1.65%
2017-03-21 0 1.210 1.200 1.210 1.200 1.210 338,000 405,960 1.2011 0.725 0.719 0.725 0.719 0.725 563,899 0.7199 0.83%
2017-03-20 0 1.200 1.180 1.200 1.180 1.200 64,000 75,820 1.1847 0.719 0.707 0.719 0.707 0.719 106,774 0.7101 0.00%
2017-03-17 0 1.200 1.200 1.210 1.200 1.230 224,000 270,160 1.2061 0.719 0.719 0.725 0.719 0.737 373,709 0.7229 -2.44%
2017-03-16 0 1.230 1.210 1.240 1.150 1.230 532,000 636,560 1.1965 0.737 0.725 0.743 0.689 0.737 887,558 0.7172 2.50%
2017-03-15 0 1.200 1.200 1.210 1.200 1.210 184,100 221,116 1.2011 0.719 0.719 0.725 0.719 0.725 307,142 0.7199 -1.64%
2017-03-14 0 1.220 1.200 1.220 1.200 1.220 34,000 40,880 1.2024 0.731 0.719 0.731 0.719 0.731 56,724 0.7207 1.67%
2017-03-13 0 1.200 1.200 1.210 1.190 1.200 152,000 182,200 1.1987 0.719 0.719 0.725 0.713 0.719 253,588 0.7185 0.84%
2017-03-10 0 1.190 1.190 1.200 1.180 1.190 62,000 73,220 1.1810 0.713 0.713 0.719 0.707 0.713 103,437 0.7079 0.00%
2017-03-09 0 1.190 1.180 1.200 1.190 1.200 110,000 131,160 1.1924 0.713 0.707 0.719 0.713 0.719 183,518 0.7147 -0.83%
2017-03-08 0 1.200 1.200 1.220 1.200 1.200 82,000 98,400 1.2000 0.719 0.719 0.731 0.719 0.719 136,804 0.7193 0.00%
2017-03-07 0 1.200 1.190 1.200 1.190 1.200 144,000 172,560 1.1983 0.719 0.713 0.719 0.713 0.719 240,241 0.7183 0.84%
2017-03-06 0 1.190 1.180 1.190 1.180 1.210 598,000 716,280 1.1978 0.713 0.707 0.713 0.707 0.725 997,668 0.7180 -1.65%
2017-03-03 0 1.210 1.190 1.210 1.190 1.220 430,000 518,020 1.2047 0.725 0.713 0.725 0.713 0.731 717,387 0.7221 -1.63%
2017-03-02 0 1.230 1.210 1.230 1.120 1.230 4,704,000 5,555,100 1.1809 0.737 0.725 0.737 0.671 0.737 7,847,879 0.7078 10.81%
2017-03-01 0 1.110 1.110 1.120 1.110 1.130 472,000 526,000 1.1144 0.665 0.665 0.671 0.665 0.677 787,457 0.6680 -0.89%
2017-02-28 0 1.120 1.120 1.140 1.120 1.120 54,000 60,480 1.1200 0.671 0.671 0.683 0.671 0.671 90,090 0.6713 0.00%
2017-02-27 0 1.120 1.120 1.140 1.120 1.140 222,000 250,780 1.1296 0.671 0.671 0.683 0.671 0.683 370,372 0.6771 -2.61%
2017-02-24 0 1.150 1.130 1.150 1.130 1.150 152,000 173,600 1.1421 0.689 0.677 0.689 0.677 0.689 253,588 0.6846 0.88%
2017-02-23 0 1.140 1.130 1.140 1.120 1.140 454,000 511,020 1.1256 0.683 0.677 0.683 0.671 0.683 757,427 0.6747 3.64%
2017-02-22 0 1.100 1.100 1.110 1.090 1.110 494,000 543,420 1.1000 0.659 0.659 0.665 0.653 0.665 824,161 0.6594 0.00%
2017-02-21 0 1.100 1.090 1.100 1.070 1.100 916,000 1,001,620 1.0935 0.659 0.653 0.659 0.641 0.659 1,528,201 0.6554 0.92%
2017-02-20 0 1.090 1.080 1.090 1.080 1.090 226,000 244,240 1.0807 0.653 0.647 0.653 0.647 0.653 377,045 0.6478 0.00%
2017-02-17 0 1.090 1.080 1.090 1.070 1.090 280,000 302,920 1.0819 0.653 0.647 0.653 0.641 0.653 467,136 0.6485 1.87%
2017-02-16 0 1.070 1.070 1.080 1.070 1.080 80,000 86,040 1.0755 0.641 0.641 0.647 0.641 0.647 133,467 0.6447 0.00%
2017-02-15 0 1.070 1.070 1.080 1.070 1.080 298,000 319,340 1.0716 0.641 0.641 0.647 0.641 0.647 497,166 0.6423 -1.83%
2017-02-14 0 1.090 1.070 1.090 1.070 1.090 776,000 835,860 1.0771 0.653 0.641 0.653 0.641 0.653 1,294,633 0.6456 1.87%
2017-02-13 0 1.070 1.060 1.080 1.060 1.070 688,000 734,360 1.0674 0.641 0.635 0.647 0.635 0.641 1,147,819 0.6398 0.00%
2017-02-10 0 1.070 1.060 1.070 1.060 1.070 464,000 493,480 1.0635 0.641 0.635 0.641 0.635 0.641 774,110 0.6375 0.00%
2017-02-09 0 1.070 1.070 1.080 1.060 1.070 682,000 729,640 1.0699 0.641 0.641 0.647 0.635 0.641 1,137,809 0.6413 -0.93%
2017-02-08 0 1.080 1.080 1.090 1.080 1.080 230,000 248,400 1.0800 0.647 0.647 0.653 0.647 0.647 383,719 0.6473 -0.92%
2017-02-07 0 1.090 1.070 1.090 1.070 1.090 176,000 189,600 1.0773 0.653 0.641 0.653 0.641 0.653 293,628 0.6457 0.93%
2017-02-06 0 1.080 1.070 1.080 1.070 1.080 1,160,000 1,244,440 1.0728 0.647 0.641 0.647 0.641 0.647 1,935,276 0.6430 0.00%
2017-02-03 0 1.080 1.080 1.090 1.080 1.090 495,900 537,295 1.0835 0.647 0.647 0.653 0.647 0.653 827,331 0.6494 0.00%
2017-02-02 0 1.080 1.080 1.090 1.070 1.090 160,000 172,500 1.0781 0.647 0.647 0.653 0.641 0.653 266,935 0.6462 -1.82%
2017-02-01 0 1.100 1.090 1.100 1.090 1.100 806,000 884,640 1.0976 0.659 0.653 0.659 0.653 0.659 1,344,683 0.6579 0.00%
2017-01-27 0 1.100 1.100 1.120 1.100 1.110 148,000 162,920 1.1008 0.659 0.659 0.671 0.659 0.665 246,915 0.6598 0.92%
2017-01-26 0 1.090 1.080 1.090 1.080 1.090 314,000 342,140 1.0896 0.653 0.647 0.653 0.647 0.653 523,859 0.6531 -0.91%
2017-01-25 0 1.100 1.090 1.100 1.080 1.100 242,000 265,440 1.0969 0.659 0.653 0.659 0.647 0.659 403,739 0.6575 -0.90%
2017-01-24 0 1.110 1.080 1.120 1.100 1.140 8,054,000 9,039,301 1.1223 0.665 0.647 0.671 0.659 0.683 13,436,823 0.6727 -2.63%
2017-01-23 0 1.140 1.120 1.140 1.100 1.150 346,000 388,360 1.1224 0.683 0.671 0.683 0.659 0.689 577,246 0.6728 1.79%
2017-01-20 0 1.120 1.120 1.130 1.080 1.170 6,036,000 6,804,520 1.1273 0.671 0.671 0.677 0.647 0.701 10,070,110 0.6757 8.74%
2017-01-19 0 1.030 1.010 1.030 1.020 1.040 404,000 417,680 1.0339 0.617 0.605 0.617 0.611 0.623 674,010 0.6197 1.98%
2017-01-18 0 1.010 1.000 1.020 1.010 1.010 28,000 28,280 1.0100 0.605 0.599 0.611 0.605 0.605 46,714 0.6054 -0.98%
2017-01-17 0 1.020 1.010 1.030 1.020 1.020 50,000 51,000 1.0200 0.611 0.605 0.617 0.611 0.611 83,417 0.6114 0.99%
2017-01-16 0 1.010 1.000 1.010 1.010 1.010 2,000 2,020 1.0100 0.605 0.599 0.605 0.605 0.605 3,337 0.6054 0.00%
2017-01-13 0 1.010 1.000 1.010 1.010 1.020 4,000 4,060 1.0150 0.605 0.599 0.605 0.605 0.611 6,673 0.6084 -0.98%
2017-01-12 0 1.020 1.000 1.020 1.020 1.020 4,000 4,080 1.0200 0.611 0.599 0.611 0.611 0.611 6,673 0.6114 2.00%
2017-01-11 0 1.000 1.000 1.010 1.000 1.000 1,050,000 1,050,000 1.0000 0.599 0.599 0.605 0.599 0.599 1,751,759 0.5994 0.00%
2017-01-10 0 1.000 1.000 1.010 1.000 1.020 270,000 272,400 1.0089 0.599 0.599 0.605 0.599 0.611 450,452 0.6047 0.00%
2017-01-09 0 1.000 0.990 1.010 0.990 1.010 260,000 261,380 1.0053 0.599 0.593 0.605 0.593 0.605 433,769 0.6026 1.01%
2017-01-06 0 0.990 0.980 1.000 - - 0 0 - 0.593 0.587 0.599 - - 0 - 0.00%
2017-01-05 0 0.990 0.980 1.000 0.980 0.990 224,000 221,260 0.9878 0.593 0.587 0.599 0.587 0.593 373,709 0.5921 1.02%
2017-01-04 0 0.980 0.980 0.990 0.980 0.980 50,000 49,000 0.9800 0.587 0.587 0.593 0.587 0.587 83,417 0.5874 -1.01%
2017-01-03 0 0.990 0.980 0.990 0.990 0.990 6,000 5,940 0.9900 0.593 0.587 0.593 0.593 0.593 10,010 0.5934 0.00%
2016-12-30 0 0.990 0.970 0.990 0.980 0.990 76,000 74,540 0.9808 0.593 0.581 0.593 0.587 0.593 126,794 0.5879 2.06%
2016-12-29 0 0.970 0.960 0.970 0.970 0.970 30,000 29,100 0.9700 0.581 0.575 0.581 0.581 0.581 50,050 0.5814 -1.02%
2016-12-28 0 0.980 0.960 0.980 0.980 0.980 34,000 33,320 0.9800 0.587 0.575 0.587 0.587 0.587 56,724 0.5874 2.08%
2016-12-23 0 0.960 0.960 0.970 0.960 0.970 164,000 158,780 0.9682 0.575 0.575 0.581 0.575 0.581 273,608 0.5803 -1.03%
2016-12-22 0 0.970 0.970 0.980 0.970 0.980 38,000 37,140 0.9774 0.581 0.581 0.587 0.581 0.587 63,397 0.5858 -1.02%
2016-12-21 0 0.980 0.980 1.000 0.980 1.000 10,000 9,840 0.9840 0.587 0.587 0.599 0.587 0.599 16,683 0.5898 -2.00%
2016-12-20 0 1.000 0.970 1.000 1.000 1.000 2,000 2,000 1.0000 0.599 0.581 0.599 0.599 0.599 3,337 0.5994 2.04%
2016-12-19 0 0.980 0.980 1.000 0.980 0.990 182,000 178,460 0.9805 0.587 0.587 0.599 0.587 0.593 303,638 0.5877 -2.00%
2016-12-16 0 1.000 0.990 1.010 - - 0 0 - 0.599 0.593 0.605 - - 0 - 0.00%
2016-12-15 0 1.000 0.990 1.010 1.000 1.000 6,000 6,000 1.0000 0.599 0.593 0.605 0.599 0.599 10,010 0.5994 1.01%
2016-12-14 0 0.990 0.990 1.000 0.990 0.990 4,000 3,960 0.9900 0.593 0.593 0.599 0.593 0.593 6,673 0.5934 0.00%
2016-12-13 0 0.990 0.990 1.000 0.990 1.000 38,000 37,820 0.9953 0.593 0.593 0.599 0.593 0.599 63,397 0.5966 -1.00%
2016-12-12 0 1.000 0.990 1.000 1.000 1.010 52,000 52,100 1.0019 0.599 0.593 0.599 0.599 0.605 86,754 0.6006 0.00%
2016-12-09 0 1.000 0.990 1.010 0.990 1.000 50,000 49,800 0.9960 0.599 0.593 0.605 0.593 0.599 83,417 0.5970 0.00%
2016-12-08 0 1.000 1.000 1.010 0.990 1.010 48,000 48,100 1.0021 0.599 0.599 0.605 0.593 0.605 80,080 0.6006 0.00%
2016-12-07 0 1.000 0.990 1.000 0.990 1.000 520,000 515,420 0.9912 0.599 0.593 0.599 0.593 0.599 867,538 0.5941 0.00%
2016-12-06 0 1.000 0.990 1.000 0.990 1.000 40,000 39,860 0.9965 0.599 0.593 0.599 0.593 0.599 66,734 0.5973 0.00%
2016-12-05 0 1.000 0.990 1.000 - - 0 0 - 0.599 0.593 0.599 - - 0 - -0.99%
2016-12-02 0 1.010 1.010 1.030 1.000 1.010 186,000 186,120 1.0006 0.605 0.605 0.617 0.599 0.605 310,312 0.5998 2.02%
2016-12-01 0 0.990 0.980 1.000 0.990 0.990 28,000 27,720 0.9900 0.593 0.587 0.599 0.593 0.593 46,714 0.5934 0.00%
2016-11-30 0 0.990 0.990 1.000 0.980 0.990 150,000 148,460 0.9897 0.593 0.593 0.599 0.587 0.593 250,251 0.5932 -1.00%
2016-11-29 0 1.000 0.990 1.000 0.990 1.000 24,000 23,960 0.9983 0.599 0.593 0.599 0.593 0.599 40,040 0.5984 0.00%
2016-11-28 0 1.000 0.990 1.000 0.980 1.000 254,000 252,700 0.9949 0.599 0.593 0.599 0.587 0.599 423,759 0.5963 2.04%
2016-11-25 0 0.980 0.980 0.990 0.980 0.980 2,000 1,960 0.9800 0.587 0.587 0.593 0.587 0.587 3,337 0.5874 0.00%
2016-11-24 0 0.980 0.980 0.990 0.980 0.980 20,000 19,600 0.9800 0.587 0.587 0.593 0.587 0.587 33,367 0.5874 0.00%
2016-11-23 0 0.980 0.980 0.990 0.980 0.980 86,000 84,280 0.9800 0.587 0.587 0.593 0.587 0.587 143,477 0.5874 0.00%
2016-11-22 0 0.980 0.980 0.990 0.980 0.990 314,000 309,220 0.9848 0.587 0.587 0.593 0.587 0.593 523,859 0.5903 0.00%
2016-11-21 0 0.980 0.980 0.990 0.980 0.980 1,088,000 1,066,240 0.9800 0.587 0.587 0.593 0.587 0.587 1,815,156 0.5874 -1.01%
2016-11-18 0 0.990 0.990 1.000 0.990 0.990 520,000 514,800 0.9900 0.593 0.593 0.599 0.593 0.593 867,538 0.5934 0.00%
2016-11-17 0 0.990 0.990 1.000 0.990 1.000 120,000 119,500 0.9958 0.593 0.593 0.599 0.593 0.599 200,201 0.5969 0.00%
2016-11-16 0 0.990 0.980 0.990 0.980 0.990 64,000 63,100 0.9859 0.593 0.587 0.593 0.587 0.593 106,774 0.5910 1.02%
2016-11-15 0 0.980 0.970 0.990 0.960 0.990 1,226,000 1,197,080 0.9764 0.587 0.581 0.593 0.575 0.593 2,045,387 0.5853 -2.00%
2016-11-14 0 1.000 0.990 1.010 0.990 1.000 418,000 416,380 0.9961 0.599 0.593 0.605 0.593 0.599 697,367 0.5971 2.04%
2016-11-11 0 0.980 0.980 0.990 0.980 1.000 36,000 35,680 0.9911 0.587 0.587 0.593 0.587 0.599 60,060 0.5941 -2.00%
2016-11-10 0 1.000 1.000 1.020 0.990 1.010 246,000 246,360 1.0015 0.599 0.599 0.611 0.593 0.605 410,412 0.6003 2.04%
2016-11-09 0 0.980 0.980 1.000 0.970 0.990 82,000 80,140 0.9773 0.587 0.587 0.599 0.581 0.593 136,804 0.5858 0.00%
2016-11-08 0 0.980 0.970 0.990 0.960 0.980 42,000 40,800 0.9714 0.587 0.581 0.593 0.575 0.587 70,070 0.5823 0.00%
2016-11-07 0 0.980 0.960 0.990 0.980 0.980 28,000 27,440 0.9800 0.587 0.575 0.593 0.587 0.587 46,714 0.5874 0.00%
2016-11-04 0 0.980 0.970 0.990 0.980 0.980 30,000 29,400 0.9800 0.587 0.581 0.593 0.587 0.587 50,050 0.5874 0.00%
2016-11-03 0 0.980 0.980 0.990 - - 0 0 - 0.587 0.587 0.593 - - 0 - 1.03%
2016-11-02 0 0.970 0.960 0.990 0.950 0.990 132,000 128,860 0.9762 0.581 0.575 0.593 0.569 0.593 220,221 0.5851 -1.02%
2016-11-01 0 0.980 0.980 0.990 0.980 0.980 44,000 43,120 0.9800 0.587 0.587 0.593 0.587 0.587 73,407 0.5874 -1.01%
2016-10-31 0 0.990 0.980 0.990 0.990 0.990 10,000 9,900 0.9900 0.593 0.587 0.593 0.593 0.593 16,683 0.5934 1.02%
2016-10-28 0 0.980 0.970 0.990 - - 0 0 - 0.587 0.581 0.593 - - 0 - 0.00%
2016-10-27 0 0.980 0.980 1.000 0.980 0.980 42,000 41,160 0.9800 0.587 0.587 0.599 0.587 0.587 70,070 0.5874 1.03%
2016-10-26 0 0.970 0.970 1.000 0.950 0.970 542,000 525,340 0.9693 0.581 0.581 0.599 0.569 0.581 904,241 0.5810 -1.02%
2016-10-25 0 0.980 0.970 1.000 0.980 0.980 8,000 7,840 0.9800 0.587 0.581 0.599 0.587 0.587 13,347 0.5874 0.00%
2016-10-24 0 0.980 0.980 1.000 0.980 0.980 40,000 39,200 0.9800 0.587 0.587 0.599 0.587 0.587 66,734 0.5874 0.00%
2016-10-20 0 0.980 0.970 1.000 - - 0 0 - 0.587 0.581 0.599 - - 0 - 0.00%
2016-10-19 0 0.980 0.970 1.000 - - 0 0 - 0.587 0.581 0.599 - - 0 - 0.00%
2016-10-18 0 0.980 0.980 1.000 0.970 1.000 52,000 50,500 0.9712 0.587 0.587 0.599 0.581 0.599 86,754 0.5821 1.03%
2016-10-17 0 0.970 0.970 0.980 0.970 0.980 18,000 17,480 0.9711 0.581 0.581 0.587 0.581 0.587 30,030 0.5821 -2.02%
2016-10-14 0 0.990 0.970 0.990 0.990 0.990 30,000 29,700 0.9900 0.593 0.581 0.593 0.593 0.593 50,050 0.5934 0.00%
2016-10-13 0 0.990 0.980 0.990 0.970 0.990 154,000 149,580 0.9713 0.593 0.587 0.593 0.581 0.593 256,925 0.5822 2.06%
2016-10-12 0 0.970 0.960 0.980 0.970 0.970 4,000 3,880 0.9700 0.581 0.575 0.587 0.581 0.581 6,673 0.5814 0.00%
2016-10-11 0 0.970 0.970 0.980 0.970 0.980 126,000 122,260 0.9703 0.581 0.581 0.587 0.581 0.587 210,211 0.5816 0.00%
2016-10-07 0 0.970 0.970 1.000 0.970 0.970 86,000 83,420 0.9700 0.581 0.581 0.599 0.581 0.581 143,477 0.5814 -2.02%
2016-10-06 0 0.990 0.990 1.000 0.990 1.000 40,000 39,820 0.9955 0.593 0.593 0.599 0.593 0.599 66,734 0.5967 -1.00%
2016-10-05 0 1.000 0.980 1.000 1.000 1.000 2,000 2,000 1.0000 0.599 0.587 0.599 0.599 0.599 3,337 0.5994 1.01%
2016-10-04 0 0.990 0.990 1.000 0.990 1.010 150,000 150,040 1.0003 0.593 0.593 0.599 0.593 0.605 250,251 0.5996 1.02%
2016-10-03 0 0.980 0.970 0.990 0.970 0.990 26,000 25,420 0.9777 0.587 0.581 0.593 0.581 0.593 43,377 0.5860 -1.01%
2016-09-30 0 0.990 0.970 0.990 0.970 0.990 256,000 251,820 0.9837 0.593 0.581 0.593 0.581 0.593 427,095 0.5896 2.06%
2016-09-29 0 0.970 0.970 0.980 0.970 0.980 72,000 70,100 0.9736 0.581 0.581 0.587 0.581 0.587 120,121 0.5836 0.00%
2016-09-28 0 0.970 0.960 0.980 0.960 0.970 107,000 103,490 0.9672 0.581 0.575 0.587 0.575 0.581 178,513 0.5797 0.00%
2016-09-27 0 0.970 0.960 0.980 0.970 0.990 228,000 221,600 0.9719 0.581 0.575 0.587 0.581 0.593 380,382 0.5826 0.00%
2016-09-26 0 0.970 0.960 0.980 0.960 0.970 216,000 208,520 0.9654 0.581 0.575 0.587 0.575 0.581 360,362 0.5786 -1.02%
2016-09-23 0 0.980 0.970 0.990 0.950 0.980 216,000 207,380 0.9601 0.587 0.581 0.593 0.569 0.587 360,362 0.5755 -1.01%
2016-09-22 0 0.990 0.990 1.000 0.980 0.990 118,000 116,240 0.9851 0.593 0.593 0.599 0.587 0.593 196,864 0.5905 -1.00%
2016-09-21 0 1.000 0.980 1.000 1.000 1.000 12,000 12,000 1.0000 0.599 0.587 0.599 0.599 0.599 20,020 0.5994 0.00%
2016-09-20 0 1.000 0.980 1.000 0.990 1.000 320,000 316,900 0.9903 0.599 0.587 0.599 0.593 0.599 533,869 0.5936 2.04%
2016-09-19 0 0.980 0.980 0.990 0.960 0.980 72,000 69,520 0.9656 0.587 0.587 0.593 0.575 0.587 120,121 0.5788 0.00%
2016-09-15 0 0.980 0.970 0.990 0.980 0.980 8,000 7,840 0.9800 0.587 0.581 0.593 0.587 0.587 13,347 0.5874 2.08%
2016-09-14 0 0.960 0.960 0.980 0.960 0.980 52,000 50,560 0.9723 0.575 0.575 0.587 0.575 0.587 86,754 0.5828 -2.04%
2016-09-13 0 0.980 0.970 0.980 0.970 0.980 94,000 91,280 0.9711 0.587 0.581 0.587 0.581 0.587 156,824 0.5821 2.08%
2016-09-12 0 0.960 0.960 0.970 0.950 0.970 202,000 193,740 0.9591 0.575 0.575 0.581 0.569 0.581 337,005 0.5749 -1.03%
2016-09-09 0 0.970 0.970 0.990 0.950 0.990 260,000 252,240 0.9702 0.581 0.581 0.593 0.569 0.593 433,769 0.5815 -1.02%
2016-09-08 0 0.980 0.970 0.990 0.970 0.990 474,000 464,260 0.9795 0.587 0.581 0.593 0.581 0.593 790,794 0.5871 0.00%
2016-09-07 0 0.980 0.970 0.980 0.970 0.990 56,000 54,840 0.9793 0.587 0.581 0.587 0.581 0.593 93,427 0.5870 -1.01%
2016-09-06 0 0.990 0.970 0.990 0.970 1.000 276,000 270,540 0.9802 0.593 0.581 0.593 0.581 0.599 460,462 0.5875 2.06%
2016-09-05 0 0.970 0.960 0.970 0.940 0.970 314,000 296,940 0.9457 0.581 0.575 0.581 0.563 0.581 523,859 0.5668 2.11%
2016-09-02 0 0.950 0.940 0.950 0.950 0.960 252,000 240,020 0.9525 0.569 0.563 0.569 0.569 0.575 420,422 0.5709 -1.04%
2016-09-01 0 0.960 0.930 0.960 0.900 0.960 1,304,000 1,211,920 0.9294 0.575 0.557 0.575 0.539 0.575 2,175,517 0.5571 0.00%
2016-08-31 0 0.960 0.950 0.960 0.960 1.000 1,226,000 1,192,200 0.9724 0.575 0.569 0.575 0.575 0.599 2,045,387 0.5829 -4.00%
2016-08-30 0 1.000 0.990 1.010 0.990 1.020 652,000 648,780 0.9951 0.599 0.593 0.605 0.593 0.611 1,087,759 0.5964 -0.50%
2016-08-29 0 1.040 1.030 1.040 1.040 1.040 100,000 104,000 1.0400 0.602 0.597 0.602 0.602 0.602 172,644 0.6024 0.00%
2016-08-26 0 1.040 1.040 1.050 1.040 1.050 116,000 121,500 1.0474 0.602 0.602 0.608 0.602 0.608 200,267 0.6067 0.00%
2016-08-25 0 1.040 1.030 1.050 1.030 1.040 228,000 236,160 1.0358 0.602 0.597 0.608 0.597 0.602 393,629 0.6000 0.00%
2016-08-24 0 1.040 1.040 1.050 1.030 1.040 30,000 31,000 1.0333 0.602 0.602 0.608 0.597 0.602 51,793 0.5985 0.97%
2016-08-23 0 1.030 1.030 1.040 1.030 1.040 90,000 92,800 1.0311 0.597 0.597 0.602 0.597 0.602 155,380 0.5972 -1.90%
2016-08-22 0 1.050 1.030 1.050 1.030 1.050 126,000 130,920 1.0390 0.608 0.597 0.608 0.597 0.608 217,532 0.6018 0.96%
2016-08-19 0 1.040 1.030 1.050 1.040 1.040 76,000 79,040 1.0400 0.602 0.597 0.608 0.602 0.602 131,210 0.6024 0.00%
2016-08-18 0 1.040 1.040 1.050 1.040 1.060 624,000 654,100 1.0482 0.602 0.602 0.608 0.602 0.614 1,077,300 0.6072 0.97%
2016-08-17 0 1.030 1.030 1.040 1.030 1.040 406,000 420,580 1.0359 0.597 0.597 0.602 0.597 0.602 700,936 0.6000 -0.96%
2016-08-16 0 1.040 1.030 1.060 1.040 1.050 298,000 310,740 1.0428 0.602 0.597 0.614 0.602 0.608 514,480 0.6040 0.00%
2016-08-15 0 1.040 1.040 1.050 1.040 1.060 164,000 172,840 1.0539 0.602 0.602 0.608 0.602 0.614 283,137 0.6104 -1.89%
2016-08-12 0 1.060 1.060 1.080 1.060 1.070 678,000 724,760 1.0690 0.614 0.614 0.626 0.614 0.620 1,170,528 0.6192 0.00%
2016-08-11 0 1.060 1.060 1.070 1.040 1.070 1,006,000 1,066,900 1.0605 0.614 0.614 0.620 0.602 0.620 1,736,802 0.6143 1.92%
2016-08-10 0 1.040 1.040 1.050 1.010 1.040 628,000 645,200 1.0274 0.602 0.602 0.608 0.585 0.602 1,084,206 0.5951 2.97%
2016-08-09 0 1.010 1.010 1.030 1.010 1.020 332,000 337,980 1.0180 0.585 0.585 0.597 0.585 0.591 573,179 0.5897 -0.98%
2016-08-08 0 1.020 1.010 1.020 0.990 1.020 170,000 172,080 1.0122 0.591 0.585 0.591 0.573 0.591 293,495 0.5863 0.99%
2016-08-05 0 1.010 1.000 1.010 1.000 1.020 162,000 163,540 1.0095 0.585 0.579 0.585 0.579 0.591 279,684 0.5847 1.00%
2016-08-04 0 1.000 0.990 1.010 0.980 1.010 194,000 191,500 0.9871 0.579 0.573 0.585 0.568 0.585 334,930 0.5718 2.04%
2016-08-03 0 0.980 0.980 1.010 0.980 1.030 206,000 205,360 0.9969 0.568 0.568 0.585 0.568 0.597 355,647 0.5774 -2.97%
2016-08-01 0 1.110 1.100 1.110 1.090 1.110 406,000 446,460 1.0997 0.585 0.580 0.585 0.574 0.585 770,335 0.5796 0.91%
2016-07-29 0 1.100 1.090 1.100 1.090 1.110 390,000 429,220 1.1006 0.580 0.574 0.580 0.574 0.585 739,977 0.5800 -0.90%
2016-07-28 0 1.110 1.100 1.120 1.110 1.120 192,000 213,980 1.1145 0.585 0.580 0.590 0.585 0.590 364,297 0.5874 0.91%
2016-07-27 0 1.100 1.090 1.110 1.100 1.110 290,000 320,200 1.1041 0.580 0.574 0.585 0.580 0.585 550,240 0.5819 0.00%
2016-07-26 0 1.100 1.100 1.110 1.100 1.110 272,000 300,760 1.1057 0.580 0.580 0.585 0.580 0.585 516,087 0.5828 0.00%
2016-07-25 0 1.100 1.090 1.100 1.080 1.100 420,000 455,520 1.0846 0.580 0.574 0.580 0.569 0.580 796,899 0.5716 1.85%
2016-07-22 0 1.080 1.080 1.090 1.080 1.090 124,000 134,120 1.0816 0.569 0.569 0.574 0.569 0.574 235,275 0.5701 -0.92%
2016-07-21 0 1.090 1.080 1.090 1.080 1.090 176,000 190,120 1.0802 0.574 0.569 0.574 0.569 0.574 333,939 0.5693 0.00%
2016-07-20 0 1.090 1.080 1.090 1.090 1.100 92,000 100,380 1.0911 0.574 0.569 0.574 0.574 0.580 174,559 0.5750 0.00%
2016-07-19 0 1.090 1.070 1.090 1.070 1.090 234,000 252,920 1.0809 0.574 0.564 0.574 0.564 0.574 443,986 0.5697 0.93%
2016-07-18 0 1.080 1.070 1.080 1.050 1.080 282,000 301,740 1.0700 0.569 0.564 0.569 0.553 0.569 535,061 0.5639 1.89%
2016-07-15 0 1.060 1.060 1.080 1.060 1.150 588,000 631,380 1.0738 0.559 0.559 0.569 0.559 0.606 1,115,658 0.5659 0.00%
2016-07-14 0 1.060 1.050 1.060 1.060 1.080 210,000 223,240 1.0630 0.559 0.553 0.559 0.559 0.569 398,449 0.5603 0.00%
2016-07-13 0 1.060 1.050 1.060 1.050 1.060 332,000 349,340 1.0522 0.559 0.553 0.559 0.553 0.559 629,929 0.5546 0.00%
2016-07-12 0 1.060 1.060 1.070 1.050 1.060 220,000 232,740 1.0579 0.559 0.559 0.564 0.553 0.559 417,423 0.5576 0.00%
2016-07-11 0 1.060 1.050 1.060 1.050 1.070 114,000 120,340 1.0556 0.559 0.553 0.559 0.553 0.564 216,301 0.5564 0.00%
2016-07-08 0 1.060 1.050 1.060 1.060 1.060 26,000 27,560 1.0600 0.559 0.553 0.559 0.559 0.559 49,332 0.5587 0.95%
2016-07-07 0 1.050 1.050 1.060 1.050 1.060 106,000 111,420 1.0511 0.553 0.553 0.559 0.553 0.559 201,122 0.5540 -1.87%
2016-07-06 0 1.070 1.070 1.080 1.050 1.080 120,000 128,300 1.0692 0.564 0.564 0.569 0.553 0.569 227,685 0.5635 -0.93%
2016-07-05 0 1.080 1.060 1.080 1.050 1.080 268,000 285,780 1.0663 0.569 0.559 0.569 0.553 0.569 508,497 0.5620 1.89%
2016-07-04 0 1.060 1.050 1.060 1.040 1.060 310,000 325,020 1.0485 0.559 0.553 0.559 0.548 0.559 588,187 0.5526 2.42%
2016-06-30 0 1.070 1.060 1.080 1.050 1.070 606,000 642,360 1.0600 0.545 0.540 0.551 0.535 0.545 1,188,694 0.5404 1.90%
2016-06-29 0 1.050 1.040 1.050 1.030 1.050 496,000 520,480 1.0494 0.535 0.530 0.535 0.525 0.535 972,924 0.5350 0.00%
2016-06-28 0 1.050 1.040 1.050 1.050 1.050 80,000 84,000 1.0500 0.535 0.530 0.535 0.535 0.535 156,923 0.5353 0.00%
2016-06-27 0 1.050 1.040 1.050 1.050 1.060 1,088,000 1,142,760 1.0503 0.535 0.530 0.535 0.535 0.540 2,134,156 0.5355 0.00%
2016-06-24 0 1.050 1.020 1.050 1.030 1.050 746,000 775,420 1.0394 0.535 0.520 0.535 0.525 0.535 1,463,309 0.5299 0.96%
2016-06-23 0 1.040 1.030 1.040 1.020 1.040 246,000 255,140 1.0372 0.530 0.525 0.530 0.520 0.530 482,539 0.5287 0.00%
2016-06-22 0 1.040 1.030 1.040 1.040 1.040 258,000 268,320 1.0400 0.530 0.525 0.530 0.530 0.530 506,077 0.5302 0.00%
2016-06-21 0 1.040 1.040 1.050 1.040 1.050 412,000 429,180 1.0417 0.530 0.530 0.535 0.530 0.535 808,155 0.5311 -0.95%
2016-06-20 0 1.050 1.040 1.060 1.050 1.050 18,000 18,900 1.0500 0.535 0.530 0.540 0.535 0.535 35,308 0.5353 0.96%
2016-06-17 0 1.040 1.030 1.050 1.040 1.050 110,000 115,020 1.0456 0.530 0.525 0.535 0.530 0.535 215,769 0.5331 0.00%
2016-06-16 0 1.040 1.030 1.050 1.040 1.040 100,000 104,000 1.0400 0.530 0.525 0.535 0.530 0.530 196,154 0.5302 0.00%
2016-06-15 0 1.040 1.040 1.050 1.040 1.040 260,000 270,400 1.0400 0.530 0.530 0.535 0.530 0.530 510,001 0.5302 -0.95%
2016-06-14 0 1.050 1.030 1.050 1.040 1.050 252,000 263,600 1.0460 0.535 0.525 0.535 0.530 0.535 494,308 0.5333 0.96%
2016-06-13 0 1.040 1.030 1.050 1.030 1.040 282,000 291,840 1.0349 0.530 0.525 0.535 0.525 0.530 553,154 0.5276 0.00%
2016-06-10 0 1.040 1.020 1.050 1.020 1.040 74,000 76,600 1.0351 0.530 0.520 0.535 0.520 0.530 145,154 0.5277 0.97%
2016-06-08 0 1.030 1.030 1.040 1.020 1.050 136,000 140,180 1.0307 0.525 0.525 0.530 0.520 0.535 266,770 0.5255 -0.96%
2016-06-07 0 1.040 1.030 1.050 1.040 1.040 156,000 162,240 1.0400 0.530 0.525 0.535 0.530 0.530 306,000 0.5302 0.00%
2016-06-06 0 1.040 1.030 1.050 1.040 1.050 552,000 575,780 1.0431 0.530 0.525 0.535 0.530 0.535 1,082,770 0.5318 1.96%
2016-06-03 0 1.020 1.020 1.040 1.020 1.040 156,000 161,020 1.0322 0.520 0.520 0.530 0.520 0.530 306,000 0.5262 -0.97%
2016-06-02 0 1.030 1.020 1.030 1.030 1.040 366,000 377,000 1.0301 0.525 0.520 0.525 0.525 0.530 717,924 0.5251 -0.96%
2016-06-01 0 1.040 1.020 1.040 1.040 1.040 14,000 14,560 1.0400 0.530 0.520 0.530 0.530 0.530 27,462 0.5302 0.00%
2016-05-31 0 1.040 1.030 1.040 1.040 1.040 58,000 60,320 1.0400 0.530 0.525 0.530 0.530 0.530 113,769 0.5302 1.96%
2016-05-30 0 1.020 1.020 1.030 1.020 1.030 188,000 192,080 1.0217 0.520 0.520 0.525 0.520 0.525 368,770 0.5209 -0.97%
2016-05-27 0 1.030 1.030 1.040 1.030 1.030 18,000 18,540 1.0300 0.525 0.525 0.530 0.525 0.525 35,308 0.5251 0.00%
2016-05-26 0 1.030 1.030 1.040 1.030 1.040 170,000 175,700 1.0335 0.525 0.525 0.530 0.525 0.530 333,462 0.5269 0.00%
2016-05-25 0 1.030 1.020 1.030 1.020 1.030 72,000 74,140 1.0297 0.525 0.520 0.525 0.520 0.525 141,231 0.5250 0.98%
2016-05-24 0 1.020 1.020 1.030 1.020 1.020 172,000 175,440 1.0200 0.520 0.520 0.525 0.520 0.520 337,385 0.5200 0.00%
2016-05-23 0 1.020 1.020 1.030 1.020 1.020 144,000 146,880 1.0200 0.520 0.520 0.525 0.520 0.520 282,462 0.5200 -0.97%
2016-05-20 0 1.030 1.020 1.030 1.020 1.030 4,000 4,100 1.0250 0.525 0.520 0.525 0.520 0.525 7,846 0.5225 -0.96%
2016-05-19 0 1.040 1.020 1.040 1.020 1.040 292,000 301,760 1.0334 0.530 0.520 0.530 0.520 0.530 572,770 0.5268 0.97%
2016-05-18 0 1.030 1.020 1.040 1.020 1.040 192,000 197,980 1.0311 0.525 0.520 0.530 0.520 0.530 376,616 0.5257 -0.96%
2016-05-17 0 1.040 1.030 1.040 1.020 1.040 320,000 329,760 1.0305 0.530 0.525 0.530 0.520 0.530 627,693 0.5254 0.97%
2016-05-16 0 1.030 1.030 1.040 1.020 1.040 306,000 316,640 1.0348 0.525 0.525 0.530 0.520 0.530 600,231 0.5275 0.00%
2016-05-13 0 1.030 1.020 1.040 1.030 1.050 302,000 315,300 1.0440 0.525 0.520 0.530 0.525 0.535 592,385 0.5323 -0.96%
2016-05-12 0 1.040 1.020 1.040 1.030 1.040 30,000 31,100 1.0367 0.530 0.520 0.530 0.525 0.530 58,846 0.5285 0.97%
2016-05-11 0 1.030 1.020 1.040 1.030 1.040 224,000 230,760 1.0302 0.525 0.520 0.530 0.525 0.530 439,385 0.5252 0.00%
2016-05-10 0 1.030 1.030 1.040 1.030 1.040 210,000 217,440 1.0354 0.525 0.525 0.530 0.525 0.530 411,924 0.5279 0.00%
2016-05-09 0 1.030 1.030 1.040 1.030 1.050 1,036,000 1,077,900 1.0404 0.525 0.525 0.530 0.525 0.535 2,032,156 0.5304 -0.96%
2016-05-06 0 1.040 1.040 1.050 1.040 1.060 890,000 926,800 1.0413 0.530 0.530 0.535 0.530 0.540 1,745,771 0.5309 -0.95%
2016-05-05 0 1.050 1.050 1.060 1.050 1.060 826,000 874,200 1.0584 0.535 0.535 0.540 0.535 0.540 1,620,232 0.5396 -0.94%
2016-05-04 0 1.060 1.050 1.060 1.050 1.080 296,000 314,520 1.0626 0.540 0.535 0.540 0.535 0.551 580,616 0.5417 0.95%
2016-05-03 0 1.050 1.050 1.060 1.050 1.060 342,000 359,180 1.0502 0.535 0.535 0.540 0.535 0.540 670,847 0.5354 0.00%
2016-04-29 0 1.050 1.040 1.050 1.050 1.050 550,000 577,500 1.0500 0.535 0.530 0.535 0.535 0.535 1,078,847 0.5353 0.96%
2016-04-28 0 1.040 1.030 1.050 1.030 1.050 434,000 453,200 1.0442 0.530 0.525 0.535 0.525 0.535 851,309 0.5324 0.00%
2016-04-27 0 1.040 1.030 1.040 - - 0 0 - 0.530 0.525 0.530 - - 0 - 0.00%
2016-04-26 0 1.040 1.030 1.040 1.030 1.040 254,000 262,160 1.0321 0.530 0.525 0.530 0.525 0.530 498,231 0.5262 0.00%
2016-04-25 0 1.040 1.040 1.050 1.020 1.040 52,000 53,760 1.0338 0.530 0.530 0.535 0.520 0.530 102,000 0.5271 0.00%
2016-04-22 0 1.040 1.040 1.050 1.030 1.040 20,000 20,700 1.0350 0.530 0.530 0.535 0.525 0.530 39,231 0.5276 -0.95%
2016-04-21 0 1.050 1.030 1.050 1.040 1.050 108,000 113,200 1.0481 0.535 0.525 0.535 0.530 0.535 211,846 0.5343 1.94%
2016-04-20 0 1.030 1.030 1.040 1.030 1.040 10,000 10,360 1.0360 0.525 0.525 0.530 0.525 0.530 19,615 0.5282 -0.96%
2016-04-19 0 1.040 1.030 1.040 1.030 1.050 172,000 178,500 1.0378 0.530 0.525 0.530 0.525 0.535 337,385 0.5291 0.00%
2016-04-18 0 1.040 1.030 1.040 - - 0 0 - 0.530 0.525 0.530 - - 0 - 0.00%
2016-04-15 0 1.040 1.030 1.040 1.030 1.050 408,000 422,940 1.0366 0.530 0.525 0.530 0.525 0.535 800,309 0.5285 -0.95%
2016-04-14 0 1.050 1.050 1.060 1.030 1.070 924,000 964,860 1.0442 0.535 0.535 0.540 0.525 0.545 1,812,463 0.5323 2.94%
2016-04-13 0 1.020 1.020 1.030 1.020 1.030 206,000 211,020 1.0244 0.520 0.520 0.525 0.520 0.525 404,077 0.5222 0.00%
2016-04-12 0 1.020 1.010 1.030 1.020 1.020 100,000 102,000 1.0200 0.520 0.515 0.525 0.520 0.520 196,154 0.5200 0.00%
2016-04-11 0 1.020 1.010 1.020 1.010 1.020 290,000 294,500 1.0155 0.520 0.515 0.520 0.515 0.520 568,847 0.5177 0.99%
2016-04-08 0 1.010 1.010 1.020 1.010 1.030 344,000 348,260 1.0124 0.515 0.515 0.520 0.515 0.525 674,770 0.5161 -0.98%
2016-04-07 0 1.020 1.020 1.030 1.020 1.030 70,000 71,700 1.0243 0.520 0.520 0.525 0.520 0.525 137,308 0.5222 0.00%
2016-04-06 0 1.020 1.010 1.030 1.020 1.030 162,000 166,200 1.0259 0.520 0.515 0.525 0.520 0.525 317,770 0.5230 -0.97%
2016-04-05 0 1.030 1.020 1.030 1.020 1.040 550,000 566,400 1.0298 0.525 0.520 0.525 0.520 0.530 1,078,847 0.5250 1.98%
2016-04-01 0 1.010 1.000 1.020 1.010 1.020 160,000 161,620 1.0101 0.515 0.510 0.520 0.515 0.520 313,846 0.5150 -0.98%
2016-03-31 0 1.020 1.010 1.020 1.010 1.020 90,000 91,580 1.0176 0.520 0.515 0.520 0.515 0.520 176,539 0.5188 0.00%
2016-03-30 0 1.020 1.010 1.020 1.000 1.030 418,000 425,280 1.0174 0.520 0.515 0.520 0.510 0.525 819,924 0.5187 2.00%
2016-03-29 0 1.000 1.000 1.020 1.000 1.020 94,000 95,640 1.0174 0.510 0.510 0.520 0.510 0.520 184,385 0.5187 0.00%
2016-03-24 0 1.000 0.990 1.010 1.000 1.010 194,000 194,200 1.0010 0.510 0.505 0.515 0.510 0.515 380,539 0.5103 -0.99%
2016-03-23 0 1.010 1.010 1.020 1.010 1.030 372,000 379,840 1.0211 0.515 0.515 0.520 0.515 0.525 729,693 0.5205 -0.98%
2016-03-22 0 1.020 1.020 1.030 1.020 1.040 638,000 655,060 1.0267 0.520 0.520 0.525 0.520 0.530 1,251,463 0.5234 -1.92%
2016-03-21 0 1.040 1.030 1.040 1.010 1.100 2,354,000 2,443,740 1.0381 0.530 0.525 0.530 0.515 0.561 4,617,466 0.5292 11.83%
2016-03-18 0 0.930 0.930 0.940 0.910 0.930 598,000 550,140 0.9200 0.474 0.474 0.479 0.464 0.474 1,173,001 0.4690 0.00%
2016-03-17 0 0.930 0.920 0.930 0.930 0.930 40,000 37,200 0.9300 0.474 0.469 0.474 0.474 0.474 78,462 0.4741 0.00%
2016-03-16 0 0.930 0.920 0.930 0.930 0.930 60,000 55,800 0.9300 0.474 0.469 0.474 0.474 0.474 117,692 0.4741 0.00%
2016-03-15 0 0.930 0.930 0.940 0.920 0.930 268,000 249,140 0.9296 0.474 0.474 0.479 0.469 0.474 525,693 0.4739 1.09%
2016-03-14 0 0.920 0.920 0.940 0.920 0.940 190,000 177,260 0.9329 0.469 0.469 0.479 0.469 0.479 372,693 0.4756 0.00%
2016-03-11 0 0.920 0.920 0.940 0.910 0.930 622,000 569,500 0.9156 0.469 0.469 0.479 0.464 0.474 1,220,078 0.4668 0.00%
2016-03-10 0 0.920 0.920 0.930 0.910 0.920 126,000 115,560 0.9171 0.469 0.469 0.474 0.464 0.469 247,154 0.4676 0.00%
2016-03-09 0 0.920 0.910 0.920 0.920 0.920 48,000 44,160 0.9200 0.469 0.464 0.469 0.469 0.469 94,154 0.4690 0.00%
2016-03-08 0 0.920 0.910 0.920 0.920 0.920 80,000 73,600 0.9200 0.469 0.464 0.469 0.469 0.469 156,923 0.4690 0.00%
2016-03-07 0 0.920 0.910 0.920 0.910 0.920 230,000 210,000 0.9130 0.469 0.464 0.469 0.464 0.469 451,154 0.4655 3.37%
2016-03-04 0 0.890 0.890 0.900 - - 0 0 - 0.454 0.454 0.459 - - 0 - 1.14%
2016-03-03 0 0.880 0.880 0.910 0.880 0.920 110,000 98,820 0.8984 0.449 0.449 0.464 0.449 0.469 215,769 0.4580 -1.12%
2016-03-02 0 0.890 0.870 0.900 0.890 0.900 150,000 134,340 0.8956 0.454 0.444 0.459 0.454 0.459 294,231 0.4566 -1.11%
2016-03-01 0 0.900 0.890 0.910 0.900 0.900 100,000 90,000 0.9000 0.459 0.454 0.464 0.459 0.459 196,154 0.4588 -1.10%
2016-02-29 0 0.910 0.910 0.920 0.900 0.920 196,000 177,540 0.9058 0.464 0.464 0.469 0.459 0.469 384,462 0.4618 2.25%
2016-02-26 0 0.890 0.890 0.910 - - 0 0 - 0.454 0.454 0.464 - - 0 - 0.00%
2016-02-25 0 0.890 0.890 0.910 0.890 0.910 90,000 81,140 0.9016 0.454 0.454 0.464 0.454 0.464 176,539 0.4596 -1.11%
2016-02-24 0 0.900 0.900 0.910 - - 0 0 - 0.459 0.459 0.464 - - 0 - 0.00%
2016-02-23 0 0.900 0.890 0.910 0.900 0.900 48,000 43,200 0.9000 0.459 0.454 0.464 0.459 0.459 94,154 0.4588 -1.10%
2016-02-22 0 0.910 0.890 0.920 - - 0 0 - 0.464 0.454 0.469 - - 0 - 0.00%
2016-02-19 0 0.910 0.890 0.910 0.910 0.910 10,000 9,100 0.9100 0.464 0.454 0.464 0.464 0.464 19,615 0.4639 0.00%
2016-02-18 0 0.910 0.890 0.910 0.910 0.910 20,000 18,200 0.9100 0.464 0.454 0.464 0.464 0.464 39,231 0.4639 0.00%
2016-02-17 0 0.910 0.870 0.910 0.900 0.930 126,000 115,380 0.9157 0.464 0.444 0.464 0.459 0.474 247,154 0.4668 1.11%
2016-02-16 0 0.900 0.870 0.900 0.890 0.900 40,000 35,700 0.8925 0.459 0.444 0.459 0.454 0.459 78,462 0.4550 1.12%
2016-02-15 0 0.890 0.880 0.890 0.850 0.890 276,000 238,480 0.8641 0.454 0.449 0.454 0.433 0.454 541,385 0.4405 4.71%
2016-02-12 0 0.850 0.850 0.880 0.850 0.860 182,000 156,240 0.8585 0.433 0.433 0.449 0.433 0.438 357,000 0.4376 -3.41%
2016-02-11 0 0.880 0.860 0.890 0.870 0.900 62,000 54,760 0.8832 0.449 0.438 0.454 0.444 0.459 121,616 0.4503 -3.30%
2016-02-05 0 0.910 0.880 0.910 0.890 0.910 74,000 67,100 0.9068 0.464 0.449 0.464 0.454 0.464 145,154 0.4623 1.11%
2016-02-04 0 0.900 0.880 0.900 0.870 0.900 160,000 142,480 0.8905 0.459 0.449 0.459 0.444 0.459 313,846 0.4540 3.45%
2016-02-03 0 0.870 0.860 0.870 0.830 0.870 1,412,100 1,201,205 0.8507 0.444 0.438 0.444 0.423 0.444 2,769,891 0.4337 3.57%
2016-02-02 0 0.840 0.840 0.850 0.830 0.850 1,344,000 1,124,560 0.8367 0.428 0.428 0.433 0.423 0.433 2,636,310 0.4266 -1.18%
2016-02-01 0 0.850 0.840 0.850 0.830 0.850 184,000 155,920 0.8474 0.433 0.428 0.433 0.423 0.433 360,923 0.4320 2.41%
2016-01-29 0 0.830 0.830 0.840 0.820 0.840 382,000 317,560 0.8313 0.423 0.423 0.428 0.418 0.428 749,308 0.4238 1.22%
2016-01-28 0 0.820 0.820 0.830 0.810 0.840 1,344,000 1,113,920 0.8288 0.418 0.418 0.423 0.413 0.428 2,636,310 0.4225 -2.38%
2016-01-27 0 0.840 0.830 0.850 0.840 0.850 90,000 75,900 0.8433 0.428 0.423 0.433 0.428 0.433 176,539 0.4299 -1.18%
2016-01-26 0 0.850 0.830 0.850 0.840 0.850 688,000 584,200 0.8491 0.433 0.423 0.433 0.428 0.433 1,349,540 0.4329 0.00%
2016-01-25 0 0.850 0.840 0.850 0.820 0.850 130,000 110,180 0.8475 0.433 0.428 0.433 0.418 0.433 255,000 0.4321 1.19%
2016-01-22 0 0.840 0.830 0.850 0.840 0.840 214,000 179,760 0.8400 0.428 0.423 0.433 0.428 0.428 419,770 0.4282 2.44%
2016-01-21 0 0.820 0.810 0.830 0.810 0.840 228,000 187,400 0.8219 0.418 0.413 0.423 0.413 0.428 447,231 0.4190 -1.20%
2016-01-20 0 0.830 0.820 0.830 0.830 0.830 300,000 249,000 0.8300 0.423 0.418 0.423 0.423 0.423 588,462 0.4231 1.22%
2016-01-19 0 0.820 0.810 0.830 0.820 0.840 714,000 589,640 0.8258 0.418 0.413 0.423 0.418 0.428 1,400,540 0.4210 -3.53%
2016-01-18 0 0.850 0.850 0.870 0.820 0.850 328,000 274,580 0.8371 0.433 0.433 0.444 0.418 0.433 643,385 0.4268 -1.16%
2016-01-15 0 0.860 0.850 0.860 0.860 0.860 110,000 94,600 0.8600 0.438 0.433 0.438 0.438 0.438 215,769 0.4384 -2.27%
2016-01-14 0 0.880 0.860 0.880 0.880 0.880 2,000 1,760 0.8800 0.449 0.438 0.449 0.449 0.449 3,923 0.4486 0.00%
2016-01-13 0 0.880 0.870 0.880 0.880 0.890 4,000 3,540 0.8850 0.449 0.444 0.449 0.449 0.454 7,846 0.4512 0.00%
2016-01-12 0 0.880 0.860 0.880 0.880 0.880 180,000 158,400 0.8800 0.449 0.438 0.449 0.449 0.449 353,077 0.4486 -2.22%
2016-01-11 0 0.900 0.890 0.900 0.870 0.900 192,000 171,700 0.8943 0.459 0.454 0.459 0.444 0.459 376,616 0.4559 1.12%
2016-01-08 0 0.890 0.890 0.900 0.880 0.880 50,000 44,000 0.8800 0.454 0.454 0.459 0.449 0.449 98,077 0.4486 -1.11%
2016-01-07 0 0.900 0.880 0.910 0.880 0.910 1,288,000 1,152,300 0.8946 0.459 0.449 0.464 0.449 0.464 2,526,464 0.4561 -3.23%
2016-01-06 0 0.930 0.910 0.930 0.930 0.930 140,000 130,200 0.9300 0.474 0.464 0.474 0.474 0.474 274,616 0.4741 0.00%
2016-01-05 0 0.930 0.920 0.930 0.920 0.940 86,000 80,160 0.9321 0.474 0.469 0.474 0.469 0.479 168,692 0.4752 1.09%
2016-01-04 0 0.920 0.920 0.930 0.920 0.920 20,000 18,400 0.9200 0.469 0.469 0.474 0.469 0.469 39,231 0.4690 0.00%
2015-12-31 0 0.920 0.920 0.930 - - 0 0 - 0.469 0.469 0.474 - - 0 - 0.00%
2015-12-30 0 0.920 0.920 0.930 0.920 0.920 82,000 75,440 0.9200 0.469 0.469 0.474 0.469 0.469 160,846 0.4690 0.00%
2015-12-29 0 0.920 0.920 0.940 0.920 0.940 132,000 122,820 0.9305 0.469 0.469 0.479 0.469 0.479 258,923 0.4743 -1.08%
2015-12-28 0 0.930 0.920 0.940 0.930 0.930 20,000 18,600 0.9300 0.474 0.469 0.479 0.474 0.474 39,231 0.4741 -1.06%
2015-12-24 0 0.940 0.920 0.940 - - 0 0 - 0.479 0.469 0.479 - - 0 - 0.00%
2015-12-23 0 0.940 0.920 0.950 0.910 0.950 86,000 79,400 0.9233 0.479 0.469 0.484 0.464 0.484 168,692 0.4707 2.17%
2015-12-22 0 0.920 0.910 0.920 - - 0 0 - 0.469 0.464 0.469 - - 0 - 0.00%
2015-12-21 0 0.920 0.900 0.920 - - 0 0 - 0.469 0.459 0.469 - - 0 - 0.00%
2015-12-18 0 0.920 0.920 0.930 0.910 0.920 64,000 58,340 0.9116 0.469 0.469 0.474 0.464 0.469 125,539 0.4647 0.00%
2015-12-17 0 0.920 0.910 0.920 0.910 0.930 52,000 47,720 0.9177 0.469 0.464 0.469 0.464 0.474 102,000 0.4678 1.10%
2015-12-16 0 0.910 0.910 0.930 - - 0 0 - 0.464 0.464 0.474 - - 0 - 0.00%
2015-12-15 0 0.910 0.910 0.930 0.900 0.930 276,000 248,660 0.9009 0.464 0.464 0.474 0.459 0.474 541,385 0.4593 -1.09%
2015-12-14 0 0.920 0.900 0.920 0.900 0.920 12,000 10,960 0.9133 0.469 0.459 0.469 0.459 0.469 23,538 0.4656 0.00%
2015-12-11 0 0.920 0.910 0.930 0.920 0.940 502,000 463,480 0.9233 0.469 0.464 0.474 0.469 0.479 984,693 0.4707 0.00%
2015-12-10 0 0.920 0.920 0.940 0.920 0.920 10,000 9,200 0.9200 0.469 0.469 0.479 0.469 0.469 19,615 0.4690 -1.08%
2015-12-09 0 0.930 0.930 0.940 0.920 0.940 84,000 78,620 0.9360 0.474 0.474 0.479 0.469 0.479 164,769 0.4772 0.00%
2015-12-08 0 0.930 0.930 0.940 0.930 0.930 4,000 3,720 0.9300 0.474 0.474 0.479 0.474 0.474 7,846 0.4741 -1.06%
2015-12-07 0 0.940 0.940 0.950 0.940 0.950 80,000 75,600 0.9450 0.479 0.479 0.484 0.479 0.484 156,923 0.4818 0.00%
2015-12-04 0 0.940 0.930 0.950 0.930 0.940 254,000 237,340 0.9344 0.479 0.474 0.484 0.474 0.479 498,231 0.4764 2.17%
2015-12-03 0 0.920 0.920 0.940 0.920 0.920 4,000 3,680 0.9200 0.469 0.469 0.479 0.469 0.469 7,846 0.4690 -3.16%
2015-12-02 0 0.950 0.940 0.960 0.920 0.950 190,000 176,980 0.9315 0.484 0.479 0.489 0.469 0.484 372,693 0.4749 3.26%
2015-12-01 0 0.920 0.920 0.930 0.920 0.940 38,000 35,220 0.9268 0.469 0.469 0.474 0.469 0.479 74,539 0.4725 -2.13%
2015-11-30 0 0.940 0.930 0.940 0.910 0.940 40,000 37,360 0.9340 0.479 0.474 0.479 0.464 0.479 78,462 0.4762 0.00%
2015-11-27 0 0.940 0.940 0.960 0.940 0.940 24,000 22,560 0.9400 0.479 0.479 0.489 0.479 0.479 47,077 0.4792 0.00%
2015-11-26 0 0.940 0.930 0.940 0.930 0.940 84,000 78,620 0.9360 0.479 0.474 0.479 0.474 0.479 164,769 0.4772 1.08%
2015-11-25 0 0.930 0.930 0.940 0.930 0.940 22,000 20,480 0.9309 0.474 0.474 0.479 0.474 0.479 43,154 0.4746 -1.06%
2015-11-24 0 0.940 0.930 0.950 0.940 0.950 240,000 227,800 0.9492 0.479 0.474 0.484 0.479 0.484 470,770 0.4839 -1.05%
2015-11-23 0 0.950 0.940 0.950 0.950 0.950 40,000 38,000 0.9500 0.484 0.479 0.484 0.484 0.484 78,462 0.4843 0.00%
2015-11-20 0 0.950 0.940 0.950 0.940 0.950 28,000 26,520 0.9471 0.484 0.479 0.484 0.479 0.484 54,923 0.4829 1.06%
2015-11-19 0 0.940 0.930 0.940 - - 0 0 - 0.479 0.474 0.479 - - 0 - 0.00%
2015-11-18 0 0.940 0.930 0.940 - - 0 0 - 0.479 0.474 0.479 - - 0 - 0.00%
2015-11-17 0 0.940 0.940 0.950 - - 0 0 - 0.479 0.479 0.484 - - 0 - 2.17%
2015-11-16 0 0.920 0.920 0.950 0.900 0.950 390,000 361,720 0.9275 0.469 0.469 0.484 0.459 0.484 765,001 0.4728 -1.08%
2015-11-13 0 0.930 0.930 0.970 0.930 0.960 340,000 321,280 0.9449 0.474 0.474 0.495 0.474 0.489 666,924 0.4817 -3.12%
2015-11-12 0 0.960 0.960 0.970 0.960 0.980 20,000 19,400 0.9700 0.489 0.489 0.495 0.489 0.500 39,231 0.4945 0.00%
2015-11-11 0 0.960 0.950 0.970 0.960 0.960 36,000 34,560 0.9600 0.489 0.484 0.495 0.489 0.489 70,615 0.4894 1.05%
2015-11-10 0 0.950 0.950 0.960 0.950 0.960 198,000 190,040 0.9598 0.484 0.484 0.489 0.484 0.489 388,385 0.4893 -2.06%
2015-11-09 0 0.970 0.960 0.980 - - 0 0 - 0.495 0.489 0.500 - - 0 - 0.00%
2015-11-06 0 0.970 0.960 0.970 0.960 0.970 94,000 90,940 0.9674 0.495 0.489 0.495 0.489 0.495 184,385 0.4932 1.04%
2015-11-05 0 0.960 0.960 0.970 0.950 0.970 230,000 220,600 0.9591 0.489 0.489 0.495 0.484 0.495 451,154 0.4890 -1.03%
2015-11-04 0 0.970 0.960 0.980 0.960 0.970 350,000 338,400 0.9669 0.495 0.489 0.500 0.489 0.495 686,539 0.4929 0.00%
2015-11-03 0 0.970 0.940 0.970 0.940 0.970 162,000 152,880 0.9437 0.495 0.479 0.495 0.479 0.495 317,770 0.4811 2.11%
2015-11-02 0 0.950 0.940 0.950 0.940 0.950 114,000 107,180 0.9402 0.484 0.479 0.484 0.479 0.484 223,616 0.4793 -1.04%
2015-10-30 0 0.960 0.940 0.960 0.940 0.960 186,000 175,520 0.9437 0.489 0.479 0.489 0.479 0.489 364,847 0.4811 0.00%
2015-10-29 0 0.960 0.950 0.970 0.960 0.960 60,000 57,600 0.9600 0.489 0.484 0.495 0.489 0.489 117,692 0.4894 -2.04%
2015-10-28 0 0.980 0.960 0.980 0.980 0.990 112,000 109,780 0.9802 0.500 0.489 0.500 0.500 0.505 219,693 0.4997 0.00%
2015-10-27 0 0.980 0.980 0.990 0.950 0.990 954,000 931,220 0.9761 0.500 0.500 0.505 0.484 0.505 1,871,310 0.4976 3.16%
2015-10-26 0 0.950 0.950 0.960 0.940 0.960 466,000 445,480 0.9560 0.484 0.484 0.489 0.479 0.489 914,078 0.4874 1.06%
2015-10-23 0 0.940 0.930 0.940 0.930 0.940 376,000 351,080 0.9337 0.479 0.474 0.479 0.474 0.479 737,539 0.4760 2.17%
2015-10-22 0 0.920 0.900 0.920 0.920 0.920 74,000 68,080 0.9200 0.469 0.459 0.469 0.469 0.469 145,154 0.4690 0.00%
2015-10-20 0 0.920 0.910 0.920 0.910 0.920 120,000 110,340 0.9195 0.469 0.464 0.469 0.464 0.469 235,385 0.4688 0.00%
2015-10-19 0 0.920 0.920 0.930 0.910 0.920 64,000 58,820 0.9191 0.469 0.469 0.474 0.464 0.469 125,539 0.4685 1.10%
2015-10-16 0 0.910 0.910 0.920 0.910 0.930 992,000 911,200 0.9185 0.464 0.464 0.469 0.464 0.474 1,945,848 0.4683 1.11%
2015-10-15 0 0.900 0.890 0.900 0.890 0.900 500,000 448,240 0.8965 0.459 0.454 0.459 0.454 0.459 980,770 0.4570 0.00%
2015-10-14 0 0.900 0.900 0.910 0.900 0.900 10,000 9,000 0.9000 0.459 0.459 0.464 0.459 0.459 19,615 0.4588 0.00%
2015-10-13 0 0.900 0.900 0.910 0.900 0.910 234,000 211,940 0.9057 0.459 0.459 0.464 0.459 0.464 459,000 0.4617 -2.17%
2015-10-12 0 0.920 0.910 0.920 0.910 0.920 198,000 181,780 0.9181 0.469 0.464 0.469 0.464 0.469 388,385 0.4680 2.22%
2015-10-09 0 0.900 0.890 0.920 0.890 0.910 114,000 102,460 0.8988 0.459 0.454 0.469 0.454 0.464 223,616 0.4582 0.00%
2015-10-08 0 0.900 0.900 0.910 0.890 0.910 270,000 241,760 0.8954 0.459 0.459 0.464 0.454 0.464 529,616 0.4565 -1.10%
2015-10-07 0 0.910 0.910 0.920 0.910 0.930 330,000 303,880 0.9208 0.464 0.464 0.469 0.464 0.474 647,308 0.4695 -2.15%
2015-10-06 0 0.930 0.910 0.930 0.930 0.930 12,000 11,160 0.9300 0.474 0.464 0.474 0.474 0.474 23,538 0.4741 0.00%
2015-10-05 0 0.930 0.920 0.930 - - 0 0 - 0.474 0.469 0.474 - - 0 - -1.06%
2015-10-02 0 0.940 0.930 0.940 0.920 0.940 192,000 178,020 0.9272 0.479 0.474 0.479 0.469 0.479 376,616 0.4727 2.17%
2015-09-30 0 0.920 0.910 0.920 0.900 0.920 458,000 416,640 0.9097 0.469 0.464 0.469 0.459 0.469 898,386 0.4638 0.00%
2015-09-29 0 0.920 0.900 0.920 0.900 0.920 132,000 118,840 0.9003 0.469 0.459 0.469 0.459 0.469 258,923 0.4590 0.00%
2015-09-25 0 0.920 0.900 0.920 0.920 0.920 12,000 11,040 0.9200 0.469 0.459 0.469 0.469 0.469 23,538 0.4690 2.22%
2015-09-24 0 0.900 0.900 0.910 0.900 0.930 278,000 254,120 0.9141 0.459 0.459 0.464 0.459 0.474 545,308 0.4660 0.00%
2015-09-23 0 0.900 0.900 0.920 0.870 0.920 692,000 619,540 0.8953 0.459 0.459 0.469 0.444 0.469 1,357,386 0.4564 -3.23%
2015-09-22 0 0.930 0.930 0.940 0.920 0.940 250,000 232,700 0.9308 0.474 0.474 0.479 0.469 0.479 490,385 0.4745 -1.06%
2015-09-21 0 0.940 0.920 0.940 0.920 0.950 404,000 376,640 0.9323 0.479 0.469 0.479 0.469 0.484 792,462 0.4753 2.17%
2015-09-18 0 0.920 0.920 0.930 0.890 0.930 518,000 472,960 0.9131 0.469 0.469 0.474 0.454 0.474 1,016,078 0.4655 2.22%
2015-09-17 0 0.900 0.890 0.900 0.890 0.910 1,030,000 922,020 0.8952 0.459 0.454 0.459 0.454 0.464 2,020,387 0.4564 3.45%
2015-09-16 0 0.870 0.870 0.890 0.860 0.880 88,000 76,860 0.8734 0.444 0.444 0.454 0.438 0.449 172,616 0.4453 -1.14%
2015-09-15 0 0.880 0.880 0.890 0.880 0.880 224,000 197,120 0.8800 0.449 0.449 0.454 0.449 0.449 439,385 0.4486 1.15%
2015-09-14 0 0.870 0.870 0.890 0.870 0.890 94,000 82,420 0.8768 0.444 0.444 0.454 0.444 0.454 184,385 0.4470 -1.14%
2015-09-11 0 0.880 0.880 0.890 0.870 0.880 474,000 416,660 0.8790 0.449 0.449 0.454 0.444 0.449 929,770 0.4481 2.33%
2015-09-10 0 0.860 0.850 0.870 0.850 0.860 176,000 151,000 0.8580 0.438 0.433 0.444 0.433 0.438 345,231 0.4374 0.00%
2015-09-09 0 0.860 0.850 0.860 0.850 0.880 1,372,000 1,182,820 0.8621 0.438 0.433 0.438 0.433 0.449 2,691,234 0.4395 0.58%
2015-09-08 0 0.890 0.880 0.890 0.870 0.890 460,000 407,260 0.8853 0.436 0.431 0.436 0.426 0.436 939,245 0.4336 1.14%
2015-09-07 0 0.880 0.880 0.890 0.870 0.880 208,000 181,060 0.8705 0.431 0.431 0.436 0.426 0.431 424,702 0.4263 2.33%
2015-09-04 0 0.860 0.860 0.870 0.850 0.870 624,000 537,380 0.8612 0.421 0.421 0.426 0.416 0.426 1,274,107 0.4218 0.00%
2015-09-02 0 0.860 0.860 0.870 0.850 0.870 468,000 402,200 0.8594 0.421 0.421 0.426 0.416 0.426 955,580 0.4209 0.00%
2015-09-01 0 0.860 0.850 0.860 0.850 0.880 962,000 833,720 0.8667 0.421 0.416 0.421 0.416 0.431 1,964,248 0.4244 -1.15%
2015-08-31 0 0.870 0.860 0.870 0.840 0.870 1,500,000 1,299,000 0.8660 0.426 0.421 0.426 0.411 0.426 3,062,756 0.4241 4.82%
2015-08-28 0 0.830 0.830 0.840 0.790 0.830 1,002,000 819,320 0.8177 0.406 0.406 0.411 0.387 0.406 2,045,921 0.4005 1.22%
2015-08-27 0 0.820 0.810 0.820 0.790 0.850 4,934,000 4,010,460 0.8128 0.402 0.397 0.402 0.387 0.416 10,074,426 0.3981 -2.38%
2015-08-26 0 0.840 0.830 0.840 0.830 0.870 854,000 716,680 0.8392 0.411 0.406 0.411 0.406 0.426 1,743,729 0.4110 0.00%
2015-08-25 0 0.840 0.840 0.850 0.830 0.900 440,000 370,380 0.8418 0.411 0.411 0.416 0.406 0.441 898,408 0.4123 0.00%
2015-08-24 0 0.840 0.840 0.850 0.820 0.860 512,000 430,560 0.8409 0.411 0.411 0.416 0.402 0.421 1,045,421 0.4119 -4.55%
2015-08-21 0 0.880 0.870 0.890 0.860 0.910 840,000 748,800 0.8914 0.431 0.426 0.436 0.421 0.446 1,715,143 0.4366 -2.22%
2015-08-20 0 0.900 0.890 0.900 0.890 0.900 94,000 84,000 0.8936 0.441 0.436 0.441 0.436 0.441 191,933 0.4377 -1.10%
2015-08-19 0 0.910 0.900 0.910 0.900 0.910 434,000 394,300 0.9085 0.446 0.441 0.446 0.441 0.446 886,157 0.4450 1.11%
2015-08-18 0 0.900 0.900 0.910 0.900 0.910 148,000 134,360 0.9078 0.441 0.441 0.446 0.441 0.446 302,192 0.4446 -2.17%
2015-08-17 0 0.920 0.910 0.930 0.920 0.930 246,000 226,520 0.9208 0.451 0.446 0.455 0.451 0.455 502,292 0.4510 0.00%
2015-08-14 0 0.920 0.920 0.930 0.910 0.920 180,000 165,420 0.9190 0.451 0.451 0.455 0.446 0.451 367,531 0.4501 1.10%
2015-08-13 0 0.910 0.900 0.920 0.910 0.910 140,000 127,400 0.9100 0.446 0.441 0.451 0.446 0.446 285,857 0.4457 0.00%
2015-08-12 0 0.910 0.890 0.910 0.900 0.920 474,000 428,320 0.9036 0.446 0.436 0.446 0.441 0.451 967,831 0.4426 1.11%
2015-08-11 0 0.900 0.900 0.910 0.890 0.910 452,343 405,558 0.8966 0.441 0.441 0.446 0.436 0.446 923,611 0.4391 1.12%
2015-08-10 0 0.890 0.890 0.910 0.880 0.910 352,000 314,520 0.8935 0.436 0.436 0.446 0.431 0.446 718,727 0.4376 -0.56%
2015-08-07 0 0.930 0.920 0.930 0.920 0.930 120,000 111,120 0.9260 0.438 0.434 0.438 0.434 0.438 254,602 0.4364 0.00%
2015-08-06 0 0.930 0.930 0.940 0.920 0.940 358,000 334,020 0.9330 0.438 0.438 0.443 0.434 0.443 759,564 0.4398 1.09%
2015-08-05 0 0.920 0.930 0.940 0.910 0.950 516,000 481,900 0.9339 0.434 0.438 0.443 0.429 0.448 1,094,790 0.4402 -1.08%
2015-08-04 0 0.930 0.920 0.940 0.920 0.940 220,000 205,760 0.9353 0.438 0.434 0.443 0.434 0.443 466,771 0.4408 1.09%
2015-08-03 0 0.920 0.920 0.930 0.910 0.920 274,000 250,980 0.9160 0.434 0.434 0.438 0.429 0.434 581,342 0.4317 1.10%
2015-07-31 0 0.910 0.910 0.920 0.910 0.920 172,000 156,740 0.9113 0.429 0.429 0.434 0.429 0.434 364,930 0.4295 0.00%
2015-07-30 0 0.910 0.910 0.940 0.910 0.920 128,000 117,080 0.9147 0.429 0.429 0.443 0.429 0.434 271,576 0.4311 0.00%
2015-07-29 0 0.910 0.910 0.920 0.910 0.920 192,000 175,400 0.9135 0.429 0.429 0.434 0.429 0.434 407,364 0.4306 -1.09%
2015-07-28 0 0.920 0.910 0.920 0.910 0.920 86,000 78,500 0.9128 0.434 0.429 0.434 0.429 0.434 182,465 0.4302 0.00%
2015-07-27 0 0.920 0.920 0.930 0.910 0.950 366,000 338,080 0.9237 0.434 0.434 0.438 0.429 0.448 776,537 0.4354 -3.16%
2015-07-24 0 0.950 0.940 0.950 0.930 0.950 84,000 79,470 0.9461 0.448 0.443 0.448 0.438 0.448 178,222 0.4459 1.06%
2015-07-23 0 0.940 0.930 0.950 0.930 0.960 402,000 383,740 0.9546 0.443 0.438 0.448 0.438 0.452 852,918 0.4499 -1.05%
2015-07-22 0 0.950 0.950 0.960 0.920 0.960 266,000 250,800 0.9429 0.448 0.448 0.452 0.434 0.452 564,368 0.4444 2.15%
2015-07-21 0 0.930 0.930 0.940 0.920 0.940 386,000 361,570 0.9367 0.438 0.438 0.443 0.434 0.443 818,971 0.4415 -1.06%
2015-07-20 0 0.940 0.940 0.950 0.930 0.950 250,000 235,660 0.9426 0.443 0.443 0.448 0.438 0.448 530,421 0.4443 0.00%
2015-07-17 0 0.940 0.930 0.940 0.920 0.950 226,000 211,040 0.9338 0.443 0.438 0.443 0.434 0.448 479,501 0.4401 2.17%
2015-07-16 0 0.920 0.920 0.930 0.920 0.920 2,000 1,840 0.9200 0.434 0.434 0.438 0.434 0.434 4,243 0.4336 0.00%
2015-07-15 0 0.920 0.920 0.930 0.920 0.950 644,000 595,910 0.9253 0.434 0.434 0.438 0.434 0.448 1,366,366 0.4361 -2.13%
2015-07-14 0 0.940 0.940 0.950 0.940 0.960 534,000 506,950 0.9493 0.443 0.443 0.448 0.443 0.452 1,132,980 0.4474 -1.05%
2015-07-13 0 0.950 0.940 0.950 0.930 0.960 508,000 479,050 0.9430 0.448 0.443 0.448 0.438 0.452 1,077,816 0.4445 0.00%
2015-07-10 0 0.950 0.940 0.960 0.930 0.980 472,000 447,620 0.9483 0.448 0.443 0.452 0.438 0.462 1,001,436 0.4470 1.06%
2015-07-09 0 0.940 0.920 0.940 0.880 0.970 644,000 593,160 0.9211 0.443 0.434 0.443 0.415 0.457 1,366,366 0.4341 6.82%
2015-07-08 0 0.880 0.870 0.890 0.840 0.910 1,604,000 1,399,700 0.8726 0.415 0.410 0.419 0.396 0.429 3,403,184 0.4113 -3.30%
2015-07-07 0 0.910 0.900 0.930 0.890 0.930 490,000 449,200 0.9167 0.429 0.424 0.438 0.419 0.438 1,039,626 0.4321 -1.09%
2015-07-06 0 0.920 0.920 0.940 0.870 0.980 2,478,000 2,281,500 0.9207 0.434 0.434 0.443 0.410 0.462 5,257,538 0.4339 -6.12%
2015-07-03 0 0.980 0.960 1.000 0.950 1.000 2,238,834 2,182,243 0.9747 0.462 0.452 0.471 0.448 0.471 4,750,102 0.4594 -1.01%
2015-07-02 0 0.990 0.990 1.010 0.990 1.030 1,242,000 1,255,100 1.0105 0.467 0.467 0.476 0.467 0.485 2,635,134 0.4763 -4.81%
2015-06-30 0 1.040 1.030 1.050 1.020 1.070 1,132,000 1,187,180 1.0487 0.490 0.485 0.495 0.481 0.504 2,401,748 0.4943 -1.89%
2015-06-29 0 1.060 1.050 1.080 1.030 1.070 1,630,000 1,717,000 1.0534 0.500 0.495 0.509 0.485 0.504 3,458,348 0.4965 0.00%
2015-06-26 0 1.060 1.060 1.070 1.050 1.080 1,218,000 1,293,000 1.0616 0.500 0.500 0.504 0.495 0.509 2,584,213 0.5003 0.00%
2015-06-25 0 1.060 1.050 1.060 1.020 1.070 2,480,000 2,609,040 1.0520 0.500 0.495 0.500 0.481 0.504 5,261,781 0.4958 2.91%
2015-06-24 0 1.030 1.020 1.030 0.990 1.100 7,532,000 7,617,160 1.0113 0.485 0.481 0.485 0.467 0.518 15,980,538 0.4767 -9.25%
2015-06-23 0 1.170 1.160 1.170 1.160 1.180 295,900 347,010 1.1727 0.535 0.530 0.535 0.530 0.540 647,167 0.5362 0.00%
2015-06-22 0 1.170 1.170 1.180 1.160 1.180 398,000 465,080 1.1685 0.535 0.535 0.540 0.530 0.540 870,471 0.5343 0.86%
2015-06-19 0 1.160 1.160 1.170 1.150 1.170 106,000 122,180 1.1526 0.530 0.530 0.535 0.526 0.535 231,834 0.5270 0.00%
2015-06-18 0 1.160 1.130 1.160 1.120 1.170 186,000 213,840 1.1497 0.530 0.517 0.530 0.512 0.535 406,803 0.5257 2.65%
2015-06-17 0 1.130 1.130 1.140 1.130 1.140 142,000 160,820 1.1325 0.517 0.517 0.521 0.517 0.521 310,570 0.5178 -0.88%
2015-06-16 0 1.140 1.140 1.150 1.130 1.160 232,000 266,200 1.1474 0.521 0.521 0.526 0.517 0.530 507,410 0.5246 -0.87%
2015-06-15 0 1.150 1.140 1.160 1.140 1.180 318,000 369,560 1.1621 0.526 0.521 0.530 0.521 0.540 695,502 0.5314 -0.86%
2015-06-12 0 1.160 1.160 1.170 1.150 1.170 134,000 155,520 1.1606 0.530 0.530 0.535 0.526 0.535 293,073 0.5307 0.87%
2015-06-11 0 1.150 1.150 1.170 1.130 1.180 1,194,300 1,388,214 1.1624 0.526 0.526 0.535 0.517 0.540 2,612,068 0.5315 1.77%
2015-06-10 0 1.130 1.120 1.130 1.130 1.140 520,000 588,640 1.1320 0.517 0.512 0.517 0.517 0.521 1,137,298 0.5176 -0.88%
2015-06-09 0 1.140 1.140 1.150 1.120 1.160 2,042,000 2,307,300 1.1299 0.521 0.521 0.526 0.512 0.530 4,466,083 0.5166 -1.72%
2015-06-08 0 1.160 1.160 1.170 1.120 1.170 1,122,000 1,279,820 1.1407 0.530 0.530 0.535 0.512 0.535 2,453,940 0.5215 2.65%
2015-06-05 0 1.130 1.130 1.150 1.130 1.150 540,000 612,880 1.1350 0.517 0.517 0.526 0.517 0.526 1,181,041 0.5189 -1.74%
2015-06-04 0 1.150 1.130 1.150 1.110 1.170 1,728,000 1,969,760 1.1399 0.526 0.517 0.526 0.508 0.535 3,779,330 0.5212 0.88%
2015-06-03 0 1.140 1.130 1.140 1.130 1.160 606,000 691,760 1.1415 0.521 0.517 0.521 0.517 0.530 1,325,390 0.5219 -0.87%
2015-06-02 0 1.150 1.150 1.160 1.130 1.190 1,696,000 1,962,740 1.1573 0.526 0.526 0.530 0.517 0.544 3,709,342 0.5291 -1.71%
2015-06-01 0 1.170 1.150 1.170 1.120 1.180 3,576,000 4,139,860 1.1577 0.535 0.526 0.535 0.512 0.540 7,821,114 0.5293 5.41%
2015-05-29 0 1.110 1.110 1.120 1.100 1.130 1,396,000 1,553,880 1.1131 0.508 0.508 0.512 0.503 0.517 3,053,209 0.5089 1.83%
2015-05-28 0 1.090 1.090 1.100 1.090 1.150 3,328,000 3,657,160 1.0989 0.498 0.498 0.503 0.498 0.526 7,278,710 0.5024 -2.68%
2015-05-27 0 1.120 1.110 1.120 1.060 1.160 4,316,000 4,832,540 1.1197 0.512 0.508 0.512 0.485 0.530 9,439,577 0.5119 4.67%
2015-05-26 0 1.070 1.060 1.070 1.060 1.080 804,000 858,680 1.0680 0.489 0.485 0.489 0.485 0.494 1,758,438 0.4883 0.94%
2015-05-22 0 1.060 1.050 1.060 1.050 1.070 1,132,000 1,198,220 1.0585 0.485 0.480 0.485 0.480 0.489 2,475,811 0.4840 -0.93%
2015-05-21 0 1.070 1.060 1.070 1.050 1.090 1,742,000 1,854,360 1.0645 0.489 0.485 0.489 0.480 0.498 3,809,950 0.4867 -0.93%
2015-05-20 0 1.080 1.070 1.080 1.040 1.090 1,250,000 1,343,320 1.0747 0.494 0.489 0.494 0.476 0.498 2,733,890 0.4914 1.89%
2015-05-19 0 1.060 1.050 1.070 1.050 1.090 2,118,000 2,261,460 1.0677 0.485 0.480 0.489 0.480 0.498 4,632,304 0.4882 0.95%
2015-05-18 0 1.050 1.030 1.050 1.010 1.050 1,008,000 1,036,180 1.0280 0.480 0.471 0.480 0.462 0.480 2,204,609 0.4700 3.96%
2015-05-15 0 1.010 1.010 1.020 1.010 1.030 860,000 878,580 1.0216 0.462 0.462 0.466 0.462 0.471 1,880,917 0.4671 -0.98%
2015-05-14 0 1.020 1.010 1.020 1.010 1.030 576,000 589,060 1.0227 0.466 0.462 0.466 0.462 0.471 1,259,777 0.4676 -0.97%
2015-05-13 0 1.030 1.030 1.040 1.020 1.040 414,000 425,360 1.0274 0.471 0.471 0.476 0.466 0.476 905,464 0.4698 0.00%
2015-05-12 0 1.030 1.020 1.030 1.020 1.030 242,834 249,599 1.0279 0.471 0.466 0.471 0.466 0.471 531,105 0.4700 0.00%
2015-05-11 0 1.030 1.020 1.040 1.020 1.040 468,000 484,080 1.0344 0.471 0.466 0.476 0.466 0.476 1,023,569 0.4729 0.00%
2015-05-08 0 1.030 1.020 1.040 1.020 1.040 634,000 651,450 1.0275 0.471 0.466 0.476 0.466 0.476 1,386,629 0.4698 0.00%
2015-05-07 0 1.030 1.020 1.040 1.010 1.030 1,324,000 1,349,100 1.0190 0.471 0.466 0.476 0.462 0.471 2,895,737 0.4659 0.00%
2015-05-06 0 1.030 1.030 1.040 1.020 1.050 624,000 645,780 1.0349 0.471 0.471 0.476 0.466 0.480 1,364,758 0.4732 0.00%
2015-05-05 0 1.030 1.030 1.040 1.020 1.050 1,324,000 1,365,380 1.0313 0.471 0.471 0.476 0.466 0.480 2,895,737 0.4715 -0.96%
2015-05-04 0 1.040 1.030 1.060 1.030 1.090 1,540,000 1,613,440 1.0477 0.476 0.471 0.485 0.471 0.498 3,368,153 0.4790 -2.80%
2015-04-30 0 1.070 1.060 1.070 1.050 1.070 966,000 1,018,220 1.0541 0.489 0.485 0.489 0.480 0.489 2,112,750 0.4819 -0.93%
2015-04-29 0 1.080 1.070 1.080 1.050 1.090 998,000 1,069,450 1.0716 0.494 0.489 0.494 0.480 0.498 2,182,738 0.4900 2.86%
2015-04-28 0 1.050 1.050 1.060 1.050 1.090 1,290,000 1,373,600 1.0648 0.480 0.480 0.485 0.480 0.498 2,821,375 0.4869 -2.78%
2015-04-27 0 1.080 1.070 1.080 1.020 1.100 5,312,000 5,548,714 1.0446 0.494 0.489 0.494 0.466 0.503 11,617,941 0.4776 5.88%
2015-04-24 0 1.020 1.010 1.020 1.000 1.020 690,000 695,880 1.0085 0.466 0.462 0.466 0.457 0.466 1,509,107 0.4611 0.99%
2015-04-23 0 1.010 1.000 1.010 0.990 1.010 956,000 958,900 1.0030 0.462 0.457 0.462 0.453 0.462 2,090,879 0.4586 1.00%
2015-04-22 0 1.000 1.000 1.010 0.990 1.020 1,308,000 1,312,540 1.0035 0.457 0.457 0.462 0.453 0.466 2,860,743 0.4588 0.00%
2015-04-21 0 1.000 0.980 1.000 0.970 1.000 708,000 696,300 0.9835 0.457 0.448 0.457 0.444 0.457 1,548,476 0.4497 3.09%
2015-04-20 0 0.970 0.970 0.990 0.970 1.000 306,000 298,900 0.9768 0.444 0.444 0.453 0.444 0.457 669,256 0.4466 -1.02%
2015-04-17 0 0.980 0.980 1.000 0.980 1.020 724,000 716,480 0.9896 0.448 0.448 0.457 0.448 0.466 1,583,469 0.4525 -2.00%
2015-04-16 0 1.000 0.990 1.000 1.000 1.020 830,000 838,060 1.0097 0.457 0.453 0.457 0.457 0.466 1,815,303 0.4617 1.01%
2015-04-15 0 0.990 0.980 1.000 0.980 1.020 892,000 888,220 0.9958 0.453 0.448 0.457 0.448 0.466 1,950,904 0.4553 -1.98%
2015-04-14 0 1.010 1.000 1.010 0.990 1.030 1,042,000 1,048,820 1.0065 0.462 0.457 0.462 0.453 0.471 2,278,971 0.4602 -0.98%
2015-04-13 0 1.020 1.010 1.030 0.980 1.030 5,012,000 4,962,329 0.9901 0.466 0.462 0.471 0.448 0.471 10,961,807 0.4527 3.03%
2015-04-10 0 0.990 0.980 0.990 0.950 0.990 930,000 901,300 0.9691 0.453 0.448 0.453 0.434 0.453 2,034,014 0.4431 1.02%
2015-04-09 0 0.980 0.970 0.980 0.960 0.990 984,000 957,600 0.9732 0.448 0.444 0.448 0.439 0.453 2,152,119 0.4450 0.00%
2015-04-08 0 0.980 0.980 0.990 0.980 1.000 850,000 836,660 0.9843 0.448 0.448 0.453 0.448 0.457 1,859,045 0.4500 -1.01%
2015-04-02 0 0.990 0.980 1.000 0.980 1.000 370,000 365,200 0.9870 0.453 0.448 0.457 0.448 0.457 809,232 0.4513 0.00%
2015-04-01 0 0.990 0.980 1.000 0.980 0.990 562,000 553,200 0.9843 0.453 0.448 0.457 0.448 0.453 1,229,157 0.4501 1.02%
2015-03-31 0 0.980 0.980 0.990 0.980 1.000 598,000 589,420 0.9857 0.448 0.448 0.453 0.448 0.457 1,307,893 0.4507 -1.01%
2015-03-30 0 0.990 0.990 1.000 0.980 1.010 930,000 927,500 0.9973 0.453 0.453 0.457 0.448 0.462 2,034,014 0.4560 0.00%
2015-03-27 0 0.990 0.990 1.000 0.990 1.010 368,000 369,020 1.0028 0.453 0.453 0.457 0.453 0.462 804,857 0.4585 -2.94%
2015-03-26 0 1.020 1.010 1.020 0.990 1.070 4,608,000 4,757,660 1.0325 0.466 0.462 0.466 0.453 0.489 10,078,213 0.4721 0.99%
2015-03-25 0 1.010 1.010 1.020 0.970 1.010 1,910,000 1,909,720 0.9999 0.462 0.462 0.466 0.444 0.462 4,177,384 0.4572 4.12%
2015-03-24 0 0.970 0.970 0.980 0.970 0.990 412,000 403,520 0.9794 0.444 0.444 0.448 0.444 0.453 901,090 0.4478 -1.02%
2015-03-23 0 0.980 0.970 0.980 0.960 0.980 56,000 54,420 0.9718 0.448 0.444 0.448 0.439 0.448 122,478 0.4443 1.03%
2015-03-20 0 0.970 0.970 0.980 0.960 0.970 194,000 187,560 0.9668 0.444 0.444 0.448 0.439 0.444 424,300 0.4420 1.04%
2015-03-19 0 0.960 0.960 0.970 0.960 0.960 388,000 372,480 0.9600 0.439 0.439 0.444 0.439 0.439 848,600 0.4389 1.05%
2015-03-18 0 0.950 0.940 0.960 0.940 0.950 540,000 507,900 0.9406 0.434 0.430 0.439 0.430 0.434 1,181,041 0.4300 1.06%
2015-03-17 0 0.940 0.930 0.940 0.920 0.940 466,000 433,240 0.9297 0.430 0.425 0.430 0.421 0.430 1,019,194 0.4251 0.00%
2015-03-16 0 0.940 0.940 0.950 0.930 0.950 164,000 154,020 0.9391 0.430 0.430 0.434 0.425 0.434 358,686 0.4294 -1.05%
2015-03-13 0 0.950 0.940 0.950 0.930 0.960 162,000 154,280 0.9523 0.434 0.430 0.434 0.425 0.439 354,312 0.4354 1.06%
2015-03-12 0 0.940 0.940 0.950 0.940 0.950 64,000 60,460 0.9447 0.430 0.430 0.434 0.430 0.434 139,975 0.4319 0.00%
2015-03-11 0 0.940 0.940 0.950 0.930 0.950 48,000 45,320 0.9442 0.430 0.430 0.434 0.425 0.434 104,981 0.4317 0.00%
2015-03-10 0 0.940 0.930 0.940 0.920 0.960 440,000 409,160 0.9299 0.430 0.425 0.430 0.421 0.439 962,329 0.4252 0.00%
2015-03-09 0 0.940 0.940 0.950 0.910 0.950 834,000 776,540 0.9311 0.430 0.430 0.434 0.416 0.434 1,824,052 0.4257 -3.09%
2015-03-06 0 0.970 0.950 0.980 0.940 0.990 342,000 326,440 0.9545 0.444 0.434 0.448 0.430 0.453 747,992 0.4364 0.00%
2015-03-05 0 0.970 0.960 0.970 0.960 0.980 2,146,000 2,097,094 0.9772 0.444 0.439 0.444 0.439 0.448 4,693,543 0.4468 -1.02%
2015-03-04 0 0.980 0.970 0.980 0.970 0.980 58,000 56,760 0.9786 0.448 0.444 0.448 0.444 0.448 126,853 0.4474 -1.01%
2015-03-03 0 0.990 0.990 1.000 0.990 0.990 210,000 207,900 0.9900 0.453 0.453 0.457 0.453 0.453 459,294 0.4527 1.02%
2015-03-02 0 0.980 0.970 0.980 0.970 1.000 648,000 640,760 0.9888 0.448 0.444 0.448 0.444 0.457 1,417,249 0.4521 0.00%
2015-02-27 0 0.980 0.970 0.980 0.970 0.980 102,000 99,100 0.9716 0.448 0.444 0.448 0.444 0.448 223,085 0.4442 0.00%
2015-02-26 0 0.980 0.970 0.980 0.960 0.980 130,000 125,800 0.9677 0.448 0.444 0.448 0.439 0.448 284,325 0.4425 1.03%
2015-02-25 0 0.970 0.960 0.980 0.970 0.970 14,000 13,580 0.9700 0.444 0.439 0.448 0.444 0.444 30,620 0.4435 0.00%
2015-02-24 0 0.970 0.960 0.970 0.970 0.970 2,000 1,940 0.9700 0.444 0.439 0.444 0.444 0.444 4,374 0.4435 1.04%
2015-02-23 0 0.960 0.960 0.980 0.960 0.960 34,000 32,640 0.9600 0.439 0.439 0.448 0.439 0.439 74,362 0.4389 -2.04%
2015-02-18 0 0.980 0.960 0.980 0.970 0.980 22,000 21,360 0.9709 0.448 0.439 0.448 0.444 0.448 48,116 0.4439 1.03%
2015-02-17 0 0.970 0.960 0.970 0.950 0.970 220,000 211,640 0.9620 0.444 0.439 0.444 0.434 0.444 481,165 0.4398 2.11%
2015-02-16 0 0.950 0.950 0.970 0.950 0.960 136,000 130,340 0.9584 0.434 0.434 0.444 0.434 0.439 297,447 0.4382 -1.04%
2015-02-13 0 0.960 0.950 0.960 0.950 0.960 162,000 155,240 0.9583 0.439 0.434 0.439 0.434 0.439 354,312 0.4381 -1.03%
2015-02-12 0 0.970 0.960 0.980 0.960 0.970 48,000 46,360 0.9658 0.444 0.439 0.448 0.439 0.444 104,981 0.4416 0.00%
2015-02-11 0 0.970 0.960 0.970 0.950 0.970 220,000 211,520 0.9615 0.444 0.439 0.444 0.434 0.444 481,165 0.4396 0.00%
2015-02-10 0 0.970 0.960 0.980 0.960 1.000 1,498,000 1,452,150 0.9694 0.444 0.439 0.448 0.439 0.457 3,276,294 0.4432 -2.02%
2015-02-09 0 0.990 0.980 1.010 0.990 1.000 116,000 115,460 0.9953 0.453 0.448 0.462 0.453 0.457 253,705 0.4551 -1.00%
2015-02-06 0 1.000 1.000 1.010 0.960 1.010 1,112,000 1,108,260 0.9966 0.457 0.457 0.462 0.439 0.462 2,432,069 0.4557 4.17%
2015-02-05 0 0.960 0.960 0.970 0.960 0.990 678,000 655,660 0.9671 0.439 0.439 0.444 0.439 0.453 1,482,862 0.4422 -4.00%
2015-02-04 0 1.000 0.990 1.000 0.980 1.020 736,000 727,020 0.9878 0.457 0.453 0.457 0.448 0.466 1,609,715 0.4516 -1.96%
2015-02-03 0 1.020 1.010 1.020 0.990 1.050 3,288,000 3,396,860 1.0331 0.466 0.462 0.466 0.453 0.480 7,191,225 0.4724 -2.86%
2015-02-02 0 1.050 1.050 1.060 1.020 1.060 5,486,900 5,736,371 1.0455 0.480 0.480 0.485 0.466 0.485 12,000,466 0.4780 2.94%
2015-01-30 0 1.020 1.020 1.030 0.990 1.190 21,042,000 22,666,320 1.0772 0.466 0.466 0.471 0.453 0.544 46,021,217 0.4925 5.15%
2015-01-29 0 0.970 0.970 0.980 0.930 0.980 8,454,000 8,105,460 0.9588 0.444 0.444 0.448 0.425 0.448 18,489,847 0.4384 6.59%
2015-01-28 0 0.910 0.900 0.920 0.870 0.920 4,748,000 4,264,680 0.8982 0.416 0.412 0.421 0.398 0.421 10,384,409 0.4107 4.60%
2015-01-27 0 0.870 0.870 0.880 0.870 0.880 604,000 529,280 0.8763 0.398 0.398 0.402 0.398 0.402 1,321,016 0.4007 0.00%
2015-01-26 0 0.870 0.870 0.880 0.870 0.870 162,000 140,940 0.8700 0.398 0.398 0.402 0.398 0.398 354,312 0.3978 -1.14%
2015-01-23 0 0.880 0.870 0.880 0.870 0.880 430,000 376,900 0.8765 0.402 0.398 0.402 0.398 0.402 940,458 0.4008 0.00%
2015-01-22 0 0.880 0.870 0.880 0.870 0.880 522,000 457,960 0.8773 0.402 0.398 0.402 0.398 0.402 1,141,673 0.4011 0.00%
2015-01-21 0 0.880 0.880 0.890 0.870 0.880 342,000 299,180 0.8748 0.402 0.402 0.407 0.398 0.402 747,992 0.4000 -1.12%
2015-01-20 0 0.890 0.880 0.900 0.870 0.890 950,000 840,700 0.8849 0.407 0.402 0.412 0.398 0.407 2,077,757 0.4046 3.49%
2015-01-19 0 0.860 0.860 0.880 0.860 0.870 156,000 135,260 0.8671 0.393 0.393 0.402 0.393 0.398 341,190 0.3964 -1.15%
2015-01-16 0 0.870 0.870 0.880 0.870 0.880 222,000 193,340 0.8709 0.398 0.398 0.402 0.398 0.402 485,539 0.3982 -1.14%
2015-01-15 0 0.880 0.870 0.880 0.870 0.880 250,000 218,500 0.8740 0.402 0.398 0.402 0.398 0.402 546,778 0.3996 0.00%
2015-01-14 0 0.880 0.870 0.880 0.870 0.880 160,000 140,400 0.8775 0.402 0.398 0.402 0.398 0.402 349,938 0.4012 0.00%
2015-01-13 0 0.880 0.870 0.880 0.880 0.880 200,000 176,000 0.8800 0.402 0.398 0.402 0.402 0.402 437,422 0.4024 1.15%
2015-01-12 0 0.870 0.870 0.880 0.870 0.870 280,000 243,600 0.8700 0.398 0.398 0.402 0.398 0.398 612,391 0.3978 -2.25%
2015-01-09 0 0.890 0.870 0.890 0.870 0.890 440,000 386,580 0.8786 0.407 0.398 0.407 0.398 0.407 962,329 0.4017 1.14%
2015-01-08 0 0.880 0.870 0.890 0.870 0.880 340,000 298,000 0.8765 0.402 0.398 0.407 0.398 0.402 743,618 0.4007 1.15%
2015-01-07 0 0.870 0.870 0.890 0.870 0.880 200,000 174,500 0.8725 0.398 0.398 0.407 0.398 0.402 437,422 0.3989 -1.14%
2015-01-06 0 0.880 0.870 0.890 0.870 0.880 210,000 183,140 0.8721 0.402 0.398 0.407 0.398 0.402 459,294 0.3987 0.00%
2015-01-05 0 0.880 0.870 0.880 0.860 0.880 348,000 303,000 0.8707 0.402 0.398 0.402 0.393 0.402 761,115 0.3981 1.15%
2015-01-02 0 0.870 0.870 0.880 0.870 0.880 40,000 34,900 0.8725 0.398 0.398 0.402 0.398 0.402 87,484 0.3989 0.00%
2014-12-31 0 0.870 0.860 0.870 0.860 0.880 100,000 87,180 0.8718 0.398 0.393 0.398 0.393 0.402 218,711 0.3986 0.00%
2014-12-30 0 0.870 0.860 0.880 0.860 0.870 138,000 119,400 0.8652 0.398 0.393 0.402 0.393 0.398 301,821 0.3956 1.16%
2014-12-29 0 0.860 0.860 0.870 0.860 0.870 78,000 67,760 0.8687 0.393 0.393 0.398 0.393 0.398 170,595 0.3972 -1.15%
2014-12-24 0 0.870 0.860 0.890 0.860 0.870 244,000 211,840 0.8682 0.398 0.393 0.407 0.393 0.398 533,655 0.3970 0.00%
2014-12-23 0 0.870 0.870 0.880 0.850 0.880 468,000 407,820 0.8714 0.398 0.398 0.402 0.389 0.402 1,023,569 0.3984 2.35%
2014-12-22 0 0.850 0.850 0.860 0.850 0.890 1,616,000 1,397,860 0.8650 0.389 0.389 0.393 0.389 0.407 3,534,373 0.3955 2.41%
2014-12-19 0 0.830 0.820 0.830 0.820 0.830 194,000 160,420 0.8269 0.379 0.375 0.379 0.375 0.379 424,300 0.3781 0.00%
2014-12-18 0 0.830 0.810 0.830 0.820 0.840 528,000 438,240 0.8300 0.379 0.370 0.379 0.375 0.384 1,154,795 0.3795 0.00%
2014-12-17 0 0.830 0.830 0.840 0.810 0.840 716,000 589,440 0.8232 0.379 0.379 0.384 0.370 0.384 1,565,972 0.3764 -2.35%
2014-12-16 0 0.850 0.840 0.850 0.850 0.850 130,000 110,500 0.8500 0.389 0.384 0.389 0.389 0.389 284,325 0.3886 0.00%
2014-12-15 0 0.850 0.840 0.850 0.820 0.860 1,116,000 932,040 0.8352 0.389 0.384 0.389 0.375 0.393 2,440,817 0.3819 -1.16%
2014-12-12 0 0.860 0.860 0.880 0.860 0.890 402,000 351,540 0.8745 0.393 0.393 0.402 0.393 0.407 879,219 0.3998 -2.27%
2014-12-11 0 0.880 0.880 0.890 0.880 0.880 142,000 124,960 0.8800 0.402 0.402 0.407 0.402 0.402 310,570 0.4024 -1.12%
2014-12-10 0 0.890 0.880 0.890 0.890 0.890 44,000 39,160 0.8900 0.407 0.402 0.407 0.407 0.407 96,233 0.4069 0.00%
2014-12-09 0 0.890 0.880 0.890 0.890 0.900 106,000 94,540 0.8919 0.407 0.402 0.407 0.407 0.412 231,834 0.4078 -1.11%
2014-12-08 0 0.900 0.900 0.910 0.880 0.910 356,000 322,680 0.9064 0.412 0.412 0.416 0.402 0.416 778,612 0.4144 0.00%
2014-12-05 0 0.900 0.890 0.900 0.890 0.910 102,000 91,760 0.8996 0.412 0.407 0.412 0.407 0.416 223,085 0.4113 0.00%
2014-12-04 0 0.900 0.900 0.920 0.890 0.900 200,000 179,000 0.8950 0.412 0.412 0.421 0.407 0.412 437,422 0.4092 1.12%
2014-12-03 0 0.890 0.890 0.920 0.890 0.930 892,000 807,960 0.9058 0.407 0.407 0.421 0.407 0.425 1,950,904 0.4141 -3.26%
2014-12-02 0 0.920 0.910 0.920 0.900 0.940 1,602,000 1,482,700 0.9255 0.421 0.416 0.421 0.412 0.430 3,503,754 0.4232 2.22%
2014-12-01 0 0.900 0.890 0.910 0.900 0.910 268,000 242,000 0.9030 0.412 0.407 0.416 0.412 0.416 586,146 0.4129 0.00%
2014-11-28 0 0.900 0.900 0.910 0.890 0.900 540,000 484,760 0.8977 0.412 0.412 0.416 0.407 0.412 1,181,041 0.4105 1.12%
2014-11-27 0 0.890 0.890 0.900 0.890 0.890 4,000 3,560 0.8900 0.407 0.407 0.412 0.407 0.407 8,748 0.4069 -2.20%
2014-11-26 0 0.910 0.890 0.910 0.890 0.910 370,000 331,740 0.8966 0.416 0.407 0.416 0.407 0.416 809,232 0.4099 2.25%
2014-11-25 0 0.890 0.880 0.890 0.880 0.890 152,000 134,860 0.8872 0.407 0.402 0.407 0.402 0.407 332,441 0.4057 -1.11%
2014-11-24 0 0.900 0.880 0.900 0.890 0.920 100,000 90,540 0.9054 0.412 0.402 0.412 0.407 0.421 218,711 0.4140 1.12%
2014-11-21 0 0.890 0.880 0.890 0.880 0.900 86,000 76,860 0.8937 0.407 0.402 0.407 0.402 0.412 188,092 0.4086 0.00%
2014-11-20 0 0.890 0.890 0.910 0.890 0.900 304,000 271,320 0.8925 0.407 0.407 0.416 0.407 0.412 664,882 0.4081 -1.11%
2014-11-19 0 0.900 0.890 0.910 - - 0 0 - 0.412 0.407 0.416 - - 0 - 0.00%
2014-11-18 0 0.900 0.900 0.910 0.900 0.910 22,000 19,820 0.9009 0.412 0.412 0.416 0.412 0.416 48,116 0.4119 -2.17%
2014-11-17 0 0.920 0.900 0.920 0.900 0.920 458,000 416,820 0.9101 0.421 0.412 0.421 0.412 0.421 1,001,697 0.4161 0.00%
2014-11-14 0 0.920 0.910 0.920 0.900 0.920 170,000 155,400 0.9141 0.421 0.416 0.421 0.412 0.421 371,809 0.4180 0.00%
2014-11-13 0 0.920 0.910 0.920 0.890 0.920 266,000 241,720 0.9087 0.421 0.416 0.421 0.407 0.421 581,772 0.4155 2.22%
2014-11-12 0 0.900 0.890 0.900 0.890 0.910 310,000 278,820 0.8994 0.412 0.407 0.412 0.407 0.416 678,005 0.4112 -1.10%
2014-11-11 0 0.910 0.900 0.910 0.900 0.930 764,000 701,560 0.9183 0.416 0.412 0.416 0.412 0.425 1,670,954 0.4199 1.11%
2014-11-10 0 0.900 0.890 0.900 0.880 0.900 82,000 73,160 0.8922 0.412 0.407 0.412 0.402 0.412 179,343 0.4079 0.00%
2014-11-07 0 0.900 0.880 0.900 - - 0 0 - 0.412 0.402 0.412 - - 0 - 0.00%
2014-11-06 0 0.900 0.900 0.910 0.890 0.910 90,000 80,780 0.8976 0.412 0.412 0.416 0.407 0.416 196,840 0.4104 -2.17%
2014-11-05 0 0.920 0.910 0.920 0.880 0.920 696,000 627,400 0.9014 0.421 0.416 0.421 0.402 0.421 1,522,230 0.4122 4.55%
2014-11-04 0 0.880 0.870 0.880 0.870 0.880 402,000 352,640 0.8772 0.402 0.398 0.402 0.398 0.402 879,219 0.4011 1.15%
2014-11-03 0 0.870 0.870 0.880 0.870 0.880 164,000 143,900 0.8774 0.398 0.398 0.402 0.398 0.402 358,686 0.4012 0.00%
2014-10-31 0 0.870 0.870 0.880 0.870 0.880 130,000 113,860 0.8758 0.398 0.398 0.402 0.398 0.402 284,325 0.4005 0.00%
2014-10-30 0 0.870 0.870 0.880 0.870 0.870 110,000 95,700 0.8700 0.398 0.398 0.402 0.398 0.398 240,582 0.3978 0.00%
2014-10-29 0 0.870 0.860 0.880 0.860 0.870 100,000 86,700 0.8670 0.398 0.393 0.402 0.393 0.398 218,711 0.3964 1.16%
2014-10-28 0 0.860 0.860 0.870 - - 0 0 - 0.393 0.393 0.398 - - 0 - 0.00%
2014-10-27 0 0.860 0.850 0.870 0.860 0.870 72,000 62,260 0.8647 0.393 0.389 0.398 0.393 0.398 157,472 0.3954 0.00%
2014-10-24 0 0.860 0.850 0.860 0.860 0.870 72,000 62,240 0.8644 0.393 0.389 0.393 0.393 0.398 157,472 0.3952 1.18%
2014-10-23 0 0.850 0.850 0.860 0.850 0.850 128,000 108,800 0.8500 0.389 0.389 0.393 0.389 0.389 279,950 0.3886 1.19%
2014-10-22 0 0.840 0.840 0.860 0.840 0.840 80,000 67,200 0.8400 0.384 0.384 0.393 0.384 0.384 174,969 0.3841 0.00%
2014-10-21 0 0.840 0.840 0.850 0.830 0.830 74,000 61,420 0.8300 0.384 0.384 0.389 0.379 0.379 161,846 0.3795 0.00%
2014-10-20 0 0.840 0.840 0.850 0.840 0.850 52,000 43,700 0.8404 0.384 0.384 0.389 0.384 0.389 113,730 0.3842 -2.33%
2014-10-17 0 0.860 0.840 0.860 0.830 0.860 108,000 90,920 0.8419 0.393 0.384 0.393 0.379 0.393 236,208 0.3849 2.38%
2014-10-16 0 0.840 0.830 0.840 0.840 0.840 92,000 77,280 0.8400 0.384 0.379 0.384 0.384 0.384 201,214 0.3841 0.00%
2014-10-15 0 0.840 0.840 0.860 0.840 0.860 90,000 76,220 0.8469 0.384 0.384 0.393 0.384 0.393 196,840 0.3872 -1.18%
2014-10-14 0 0.850 0.850 0.870 0.850 0.860 74,343 63,674 0.8565 0.389 0.389 0.398 0.389 0.393 162,596 0.3916 0.00%
2014-10-13 0 0.850 0.850 0.860 0.850 0.860 106,000 90,620 0.8549 0.389 0.389 0.393 0.389 0.393 231,834 0.3909 -1.16%
2014-10-10 0 0.860 0.860 0.880 0.860 0.880 248,000 216,380 0.8725 0.393 0.393 0.402 0.393 0.402 542,404 0.3989 -2.27%
2014-10-09 0 0.880 0.870 0.880 0.880 0.880 40,000 35,200 0.8800 0.402 0.398 0.402 0.402 0.402 87,484 0.4024 0.00%
2014-10-08 0 0.880 0.880 0.890 0.880 0.890 40,000 35,220 0.8805 0.402 0.402 0.407 0.402 0.407 87,484 0.4026 -1.12%
2014-10-07 0 0.890 0.880 0.890 0.880 0.910 28,000 25,080 0.8957 0.407 0.402 0.407 0.402 0.416 61,239 0.4095 0.56%
2014-10-06 0 0.920 0.900 0.920 0.900 0.920 618,000 561,880 0.9092 0.405 0.396 0.405 0.396 0.405 1,405,090 0.3999 4.55%
2014-10-03 0 0.880 0.870 0.880 0.870 0.900 784,000 691,660 0.8822 0.387 0.383 0.387 0.383 0.396 1,782,509 0.3880 0.00%
2014-09-30 0 0.880 0.870 0.880 0.870 0.890 448,000 392,580 0.8763 0.387 0.383 0.387 0.383 0.391 1,018,577 0.3854 0.00%
2014-09-29 0 0.880 0.870 0.880 0.870 0.900 360,000 317,840 0.8829 0.387 0.383 0.387 0.383 0.396 818,499 0.3883 -2.22%
2014-09-26 0 0.900 0.900 0.910 0.900 0.920 344,000 309,640 0.9001 0.396 0.396 0.400 0.396 0.405 782,121 0.3959 -1.10%
2014-09-25 0 0.910 0.900 0.920 0.910 0.920 308,000 280,540 0.9108 0.400 0.396 0.405 0.400 0.405 700,271 0.4006 -1.09%
2014-09-24 0 0.920 0.910 0.920 0.920 0.920 200,000 184,000 0.9200 0.405 0.400 0.405 0.405 0.405 454,722 0.4046 -1.08%
2014-09-23 0 0.930 0.910 0.930 0.930 0.930 8,000 7,440 0.9300 0.409 0.400 0.409 0.409 0.409 18,189 0.4090 1.09%
2014-09-22 0 0.920 0.920 0.940 0.920 0.930 240,000 222,200 0.9258 0.405 0.405 0.413 0.405 0.409 545,666 0.4072 -2.13%
2014-09-19 0 0.940 0.920 0.940 0.920 0.940 22,000 20,300 0.9227 0.413 0.405 0.413 0.405 0.413 50,019 0.4058 1.08%
2014-09-18 0 0.930 0.920 0.930 0.920 0.940 70,000 64,860 0.9266 0.409 0.405 0.409 0.405 0.413 159,153 0.4075 0.00%
2014-09-17 0 0.930 0.930 0.940 0.920 0.940 60,000 55,740 0.9290 0.409 0.409 0.413 0.405 0.413 136,416 0.4086 1.09%
2014-09-16 0 0.920 0.920 0.930 0.920 0.920 116,000 106,720 0.9200 0.405 0.405 0.409 0.405 0.405 263,739 0.4046 0.00%
2014-09-15 0 0.920 0.910 0.920 0.920 0.920 46,000 42,320 0.9200 0.405 0.400 0.405 0.405 0.405 104,586 0.4046 -1.08%
2014-09-12 0 0.930 0.920 0.930 0.920 0.930 382,000 352,820 0.9236 0.409 0.405 0.409 0.405 0.409 868,518 0.4062 2.20%
2014-09-11 0 0.910 0.910 0.930 0.910 0.920 160,000 146,600 0.9163 0.400 0.400 0.409 0.400 0.405 363,777 0.4030 -2.15%
2014-09-10 0 0.930 0.910 0.930 0.910 0.930 96,000 88,300 0.9198 0.409 0.400 0.409 0.400 0.409 218,266 0.4046 0.00%
2014-09-08 0 0.930 0.920 0.930 0.920 0.930 52,000 47,860 0.9204 0.409 0.405 0.409 0.405 0.409 118,228 0.4048 1.09%
2014-09-05 0 0.920 0.910 0.920 0.910 0.920 120,000 110,200 0.9183 0.405 0.400 0.405 0.400 0.405 272,833 0.4039 0.00%
2014-09-04 0 0.920 0.910 0.930 0.910 0.930 440,000 405,380 0.9213 0.405 0.400 0.409 0.400 0.409 1,000,388 0.4052 0.00%
2014-09-03 0 0.920 0.920 0.930 0.920 0.930 100,000 92,600 0.9260 0.405 0.405 0.409 0.405 0.409 227,361 0.4073 0.00%
2014-09-02 0 0.920 0.920 0.930 0.910 0.920 162,000 148,740 0.9181 0.405 0.405 0.409 0.400 0.405 368,325 0.4038 0.00%
2014-09-01 0 0.920 0.900 0.920 0.910 0.920 114,000 103,760 0.9102 0.405 0.396 0.405 0.400 0.405 259,191 0.4003 1.10%
2014-08-29 0 0.910 0.910 0.930 0.910 0.910 636,000 578,760 0.9100 0.400 0.400 0.409 0.400 0.400 1,446,015 0.4002 0.00%
2014-08-28 0 0.910 0.900 0.910 0.910 0.920 204,000 186,860 0.9160 0.400 0.396 0.400 0.400 0.405 463,816 0.4029 0.00%
2014-08-27 0 0.910 0.910 0.920 0.910 0.920 334,000 306,880 0.9188 0.400 0.400 0.405 0.400 0.405 759,385 0.4041 -1.09%
2014-08-26 0 0.920 0.920 0.930 0.920 0.930 148,000 137,160 0.9268 0.405 0.405 0.409 0.405 0.409 336,494 0.4076 -2.13%
2014-08-25 0 0.940 0.930 0.940 0.930 0.940 62,000 57,960 0.9348 0.413 0.409 0.413 0.409 0.413 140,964 0.4112 -2.08%
2014-08-22 0 0.960 0.940 0.960 0.950 0.970 812,000 780,060 0.9607 0.422 0.413 0.422 0.418 0.427 1,846,170 0.4225 0.00%
2014-08-21 0 0.960 0.940 0.960 0.920 0.970 908,000 848,780 0.9348 0.422 0.413 0.422 0.405 0.427 2,064,436 0.4111 2.13%
2014-08-20 0 0.940 0.930 0.940 0.940 0.940 288,000 270,720 0.9400 0.413 0.409 0.413 0.413 0.413 654,799 0.4134 0.00%
2014-08-19 0 0.940 0.930 0.940 0.930 0.940 134,000 124,780 0.9312 0.413 0.409 0.413 0.409 0.413 304,664 0.4096 0.00%
2014-08-18 0 0.940 0.930 0.940 0.940 0.940 188,000 176,720 0.9400 0.413 0.409 0.413 0.413 0.413 427,438 0.4134 1.08%
2014-08-15 0 0.930 0.920 0.930 0.920 0.930 118,000 109,240 0.9258 0.409 0.405 0.409 0.405 0.409 268,286 0.4072 1.09%
2014-08-14 0 0.920 0.920 0.930 0.920 0.930 190,000 175,500 0.9237 0.405 0.405 0.409 0.405 0.409 431,986 0.4063 -2.13%
2014-08-13 0 0.940 0.930 0.940 0.920 0.940 196,000 182,200 0.9296 0.413 0.409 0.413 0.405 0.413 445,627 0.4089 0.00%
2014-08-12 0 0.940 0.930 0.940 0.930 0.940 228,000 213,340 0.9357 0.413 0.409 0.413 0.409 0.413 518,383 0.4115 0.00%
2014-08-11 0 0.940 0.920 0.940 0.920 0.950 924,000 863,020 0.9340 0.413 0.405 0.413 0.405 0.418 2,100,814 0.4108 -2.08%
2014-08-08 0 0.960 0.940 0.960 0.940 0.970 1,074,000 1,025,760 0.9551 0.422 0.413 0.422 0.413 0.427 2,441,855 0.4201 -0.52%
2014-08-07 0 0.990 0.980 0.990 0.970 0.990 516,000 505,320 0.9793 0.424 0.420 0.424 0.416 0.424 1,203,575 0.4198 2.06%
2014-08-06 0 0.970 0.970 0.980 0.960 0.980 1,556,000 1,510,340 0.9707 0.416 0.416 0.420 0.412 0.420 3,629,386 0.4161 1.04%
2014-08-05 0 0.960 0.950 0.970 0.950 0.960 1,114,000 1,064,280 0.9554 0.412 0.407 0.416 0.407 0.412 2,598,416 0.4096 1.05%
2014-08-04 0 0.950 0.940 0.950 0.940 0.950 968,000 916,500 0.9468 0.407 0.403 0.407 0.403 0.407 2,257,870 0.4059 0.00%
2014-08-01 0 0.950 0.940 0.950 0.930 0.950 1,432,000 1,350,500 0.9431 0.407 0.403 0.407 0.399 0.407 3,340,154 0.4043 3.26%
2014-07-31 0 0.920 0.920 0.930 0.920 0.930 388,000 357,840 0.9223 0.394 0.394 0.399 0.394 0.399 905,014 0.3954 0.00%
2014-07-30 0 0.920 0.910 0.930 0.920 0.940 520,000 481,420 0.9258 0.394 0.390 0.399 0.394 0.403 1,212,905 0.3969 -2.13%
2014-07-29 0 0.940 0.920 0.940 0.910 0.940 1,530,000 1,416,360 0.9257 0.403 0.394 0.403 0.390 0.403 3,568,740 0.3969 3.30%
2014-07-28 0 0.910 0.900 0.920 0.900 0.910 780,000 709,080 0.9091 0.390 0.386 0.394 0.386 0.390 1,819,358 0.3897 0.00%
2014-07-25 0 0.910 0.900 0.910 0.880 0.920 1,098,000 990,900 0.9025 0.390 0.386 0.390 0.377 0.394 2,561,096 0.3869 2.25%
2014-07-24 0 0.890 0.890 0.900 0.890 0.900 176,000 157,840 0.8968 0.382 0.382 0.386 0.382 0.386 410,522 0.3845 0.00%
2014-07-23 0 0.890 0.890 0.900 0.880 0.900 412,000 367,060 0.8909 0.382 0.382 0.386 0.377 0.386 960,994 0.3820 -1.11%
2014-07-22 0 0.900 0.890 0.900 0.880 0.900 1,064,000 945,560 0.8887 0.386 0.382 0.386 0.377 0.386 2,481,791 0.3810 2.27%
2014-07-21 0 0.880 0.880 0.890 0.880 0.890 224,000 198,120 0.8845 0.377 0.377 0.382 0.377 0.382 522,482 0.3792 0.00%
2014-07-18 0 0.880 0.870 0.890 0.880 0.890 384,000 338,800 0.8823 0.377 0.373 0.382 0.377 0.382 895,684 0.3783 -1.12%
2014-07-17 0 0.890 0.890 0.900 0.880 0.890 240,000 212,900 0.8871 0.382 0.382 0.386 0.377 0.382 559,802 0.3803 -1.11%
2014-07-16 0 0.900 0.880 0.900 0.860 0.900 1,298,000 1,155,160 0.8900 0.386 0.377 0.386 0.369 0.386 3,027,598 0.3815 1.12%
2014-07-15 0 0.890 0.870 0.890 0.870 0.890 666,117 585,758 0.8794 0.382 0.373 0.382 0.373 0.382 1,553,725 0.3770 1.14%
2014-07-14 0 0.880 0.870 0.880 0.870 0.880 206,000 179,660 0.8721 0.377 0.373 0.377 0.373 0.377 480,497 0.3739 1.15%
2014-07-11 0 0.870 0.870 0.880 0.850 0.880 264,000 228,060 0.8639 0.373 0.373 0.377 0.364 0.377 615,783 0.3704 -1.14%
2014-07-10 0 0.880 0.860 0.880 0.860 0.880 328,000 283,640 0.8648 0.377 0.369 0.377 0.369 0.377 765,063 0.3707 1.15%
2014-07-09 0 0.870 0.860 0.870 0.860 0.870 550,000 473,220 0.8604 0.373 0.369 0.373 0.369 0.373 1,282,881 0.3689 0.00%
2014-07-08 0 0.870 0.860 0.870 0.860 0.880 792,000 686,900 0.8673 0.373 0.369 0.373 0.369 0.377 1,847,348 0.3718 -1.14%
2014-07-07 0 0.880 0.860 0.880 0.870 0.880 406,000 353,400 0.8704 0.377 0.369 0.377 0.373 0.377 946,999 0.3732 0.00%
2014-07-04 0 0.880 0.870 0.880 0.860 0.880 844,000 733,040 0.8685 0.377 0.373 0.377 0.369 0.377 1,968,638 0.3724 0.00%
2014-07-03 0 0.880 0.870 0.880 0.870 0.890 272,000 238,560 0.8771 0.377 0.373 0.377 0.373 0.382 634,443 0.3760 0.57%
2014-07-02 0 0.900 0.900 0.910 0.890 0.910 1,842,000 1,654,760 0.8983 0.375 0.375 0.379 0.371 0.379 4,419,240 0.3744 1.12%
2014-06-30 0 0.890 0.880 0.890 0.870 0.890 252,000 221,840 0.8803 0.371 0.367 0.371 0.363 0.371 604,587 0.3669 1.14%
2014-06-27 0 0.880 0.870 0.880 0.860 0.890 1,018,000 897,780 0.8819 0.367 0.363 0.367 0.358 0.371 2,442,338 0.3676 1.15%
2014-06-26 0 0.870 0.870 0.880 0.860 0.870 148,000 128,280 0.8668 0.363 0.363 0.367 0.358 0.363 355,075 0.3613 1.16%
2014-06-25 0 0.860 0.860 0.870 0.850 0.860 192,000 163,680 0.8525 0.358 0.358 0.363 0.354 0.358 460,637 0.3553 0.00%
2014-06-24 0 0.860 0.860 0.870 0.860 0.860 212,000 182,220 0.8595 0.358 0.358 0.363 0.358 0.358 508,620 0.3583 0.00%
2014-06-23 0 0.860 0.860 0.870 0.850 0.870 326,000 279,160 0.8563 0.358 0.358 0.363 0.354 0.363 782,124 0.3569 -1.15%
2014-06-20 0 0.870 0.850 0.870 0.850 0.880 922,000 788,960 0.8557 0.363 0.354 0.363 0.354 0.367 2,212,019 0.3567 0.00%
2014-06-19 0 0.870 0.860 0.870 0.860 0.880 582,000 505,080 0.8678 0.363 0.358 0.363 0.358 0.367 1,396,307 0.3617 -1.14%
2014-06-18 0 0.880 0.870 0.880 0.860 0.880 1,138,000 1,000,760 0.8794 0.367 0.363 0.367 0.358 0.367 2,730,236 0.3665 1.15%
2014-06-17 0 0.870 0.870 0.880 0.870 0.890 232,000 202,640 0.8734 0.363 0.363 0.367 0.363 0.371 556,604 0.3641 0.00%
2014-06-16 0 0.870 0.870 0.880 0.870 0.910 3,556,000 3,150,120 0.8859 0.363 0.363 0.367 0.363 0.379 8,531,389 0.3692 1.16%
2014-06-13 0 0.860 0.850 0.860 0.850 0.860 292,000 249,320 0.8538 0.358 0.354 0.358 0.354 0.358 700,553 0.3559 1.18%
2014-06-12 0 0.850 0.850 0.860 0.840 0.850 464,000 393,340 0.8477 0.354 0.354 0.358 0.350 0.354 1,113,207 0.3533 0.00%
2014-06-11 0 0.850 0.850 0.860 0.820 0.860 3,748,000 3,160,220 0.8432 0.354 0.354 0.358 0.342 0.358 8,992,026 0.3514 2.41%
2014-06-10 0 0.830 0.810 0.830 0.810 0.840 570,000 471,300 0.8268 0.346 0.338 0.346 0.338 0.350 1,367,517 0.3446 2.47%
2014-06-09 0 0.810 0.810 0.820 0.800 0.810 138,000 111,700 0.8094 0.338 0.338 0.342 0.333 0.338 331,083 0.3374 0.00%
2014-06-06 0 0.810 0.810 0.820 0.800 0.830 260,000 211,660 0.8141 0.338 0.338 0.342 0.333 0.346 623,780 0.3393 -1.22%
2014-06-05 0 0.820 0.810 0.820 0.820 0.820 100,000 82,000 0.8200 0.342 0.338 0.342 0.342 0.342 239,915 0.3418 1.23%
2014-06-04 0 0.810 0.810 0.820 0.810 0.810 174,000 140,940 0.8100 0.338 0.338 0.342 0.338 0.338 417,453 0.3376 0.00%
2014-06-03 0 0.810 0.810 0.820 0.800 0.820 722,000 587,760 0.8141 0.338 0.338 0.342 0.333 0.342 1,732,189 0.3393 1.25%
2014-05-30 0 0.800 0.800 0.810 0.800 0.800 100,000 80,000 0.8000 0.333 0.333 0.338 0.333 0.333 239,915 0.3335 0.00%
2014-05-29 0 0.800 0.800 0.810 0.800 0.810 164,000 131,760 0.8034 0.333 0.333 0.338 0.333 0.338 393,461 0.3349 -1.23%
2014-05-28 0 0.810 0.800 0.810 0.790 0.810 284,000 229,400 0.8077 0.338 0.333 0.338 0.329 0.338 681,360 0.3367 1.25%
2014-05-27 0 0.800 0.800 0.810 0.800 0.800 86,000 68,800 0.8000 0.333 0.333 0.338 0.333 0.333 206,327 0.3335 0.00%
2014-05-26 0 0.800 0.790 0.800 0.790 0.800 290,000 231,680 0.7989 0.333 0.329 0.333 0.329 0.333 695,754 0.3330 0.00%
2014-05-23 0 0.800 0.800 0.810 0.790 0.800 138,000 109,940 0.7967 0.333 0.333 0.338 0.329 0.333 331,083 0.3321 1.27%
2014-05-22 0 0.790 0.790 0.800 0.790 0.800 600,000 474,280 0.7905 0.329 0.329 0.333 0.329 0.333 1,439,492 0.3295 -1.25%
2014-05-21 0 0.800 0.800 0.810 0.800 0.810 268,000 215,180 0.8029 0.333 0.333 0.338 0.333 0.338 642,973 0.3347 0.00%
2014-05-20 0 0.800 0.800 0.820 0.800 0.820 80,000 64,040 0.8005 0.333 0.333 0.342 0.333 0.342 191,932 0.3337 0.00%
2014-05-19 0 0.800 0.790 0.800 0.790 0.800 158,000 126,020 0.7976 0.333 0.329 0.333 0.329 0.333 379,066 0.3324 0.00%
2014-05-16 0 0.800 0.790 0.800 0.790 0.810 420,000 336,120 0.8003 0.333 0.329 0.333 0.329 0.338 1,007,644 0.3336 -1.23%
2014-05-15 0 0.810 0.800 0.810 0.800 0.810 208,000 166,480 0.8004 0.338 0.333 0.338 0.333 0.338 499,024 0.3336 0.00%
2014-05-14 0 0.810 0.800 0.820 0.800 0.810 102,000 82,340 0.8073 0.338 0.333 0.342 0.333 0.338 244,714 0.3365 1.25%
2014-05-13 0 0.800 0.800 0.820 - - 0 0 - 0.333 0.333 0.342 - - 0 - 0.00%
2014-05-12 0 0.800 0.800 0.810 0.790 0.800 270,000 213,460 0.7906 0.333 0.333 0.338 0.329 0.333 647,771 0.3295 1.27%
2014-05-09 0 0.790 0.790 0.800 0.790 0.800 100,000 79,500 0.7950 0.329 0.329 0.333 0.329 0.333 239,915 0.3314 0.00%
2014-05-08 0 0.790 0.790 0.800 0.790 0.810 748,000 600,920 0.8034 0.329 0.329 0.333 0.329 0.338 1,794,567 0.3349 -3.66%
2014-05-07 0 0.820 0.810 0.820 0.810 0.820 174,000 142,500 0.8190 0.342 0.338 0.342 0.338 0.342 417,453 0.3414 0.00%
2014-05-05 0 0.820 0.810 0.830 0.810 0.830 324,000 267,000 0.8241 0.342 0.338 0.346 0.338 0.346 777,326 0.3435 0.00%
2014-05-02 0 0.820 0.810 0.820 0.800 0.820 588,000 477,040 0.8113 0.342 0.338 0.342 0.333 0.342 1,410,702 0.3382 1.23%
2014-04-30 0 0.810 0.800 0.820 0.800 0.820 132,000 106,740 0.8086 0.338 0.333 0.342 0.333 0.342 316,688 0.3371 0.00%
2014-04-29 0 0.810 0.810 0.820 0.800 0.820 726,000 591,640 0.8149 0.338 0.338 0.342 0.333 0.342 1,741,785 0.3397 -1.22%
2014-04-28 0 0.820 0.820 0.830 0.820 0.820 206,000 168,920 0.8200 0.342 0.342 0.346 0.342 0.342 494,226 0.3418 0.00%
2014-04-25 0 0.820 0.810 0.830 0.810 0.820 250,000 204,960 0.8198 0.342 0.338 0.346 0.338 0.342 599,788 0.3417 -1.20%
2014-04-24 0 0.830 0.820 0.830 0.830 0.830 124,000 102,920 0.8300 0.346 0.342 0.346 0.346 0.346 297,495 0.3460 0.00%
2014-04-23 0 0.830 0.820 0.830 0.820 0.830 38,000 31,340 0.8247 0.346 0.342 0.346 0.342 0.346 91,168 0.3438 0.00%
2014-04-22 0 0.830 0.830 0.840 0.820 0.840 104,000 86,140 0.8283 0.346 0.346 0.350 0.342 0.350 249,512 0.3452 0.00%
2014-04-17 0 0.830 0.820 0.840 0.820 0.840 682,000 566,520 0.8307 0.346 0.342 0.350 0.342 0.350 1,636,222 0.3462 0.00%
2014-04-16 0 0.830 0.830 0.840 0.830 0.830 40,000 33,200 0.8300 0.346 0.346 0.350 0.346 0.346 95,966 0.3460 0.00%
2014-04-15 0 0.830 0.830 0.840 0.830 0.830 92,000 76,360 0.8300 0.346 0.346 0.350 0.346 0.346 220,722 0.3460 0.00%
2014-04-14 0 0.830 0.830 0.840 0.830 0.840 242,000 200,920 0.8302 0.346 0.346 0.350 0.346 0.350 580,595 0.3461 0.00%
2014-04-11 0 0.830 0.830 0.840 0.820 0.840 270,000 224,320 0.8308 0.346 0.346 0.350 0.342 0.350 647,771 0.3463 0.00%
2014-04-10 0 0.830 0.830 0.840 0.820 0.830 700,000 580,880 0.8298 0.346 0.346 0.350 0.342 0.346 1,679,407 0.3459 -1.19%
2014-04-09 0 0.840 0.830 0.840 0.830 0.850 1,052,000 878,600 0.8352 0.350 0.346 0.350 0.346 0.354 2,523,909 0.3481 -1.18%
2014-04-08 0 0.850 0.840 0.850 0.840 0.860 936,000 794,540 0.8489 0.354 0.350 0.354 0.350 0.358 2,245,607 0.3538 1.19%
2014-04-07 0 0.840 0.840 0.850 0.830 0.850 804,000 673,440 0.8376 0.350 0.350 0.354 0.346 0.354 1,928,919 0.3491 1.20%
2014-04-04 0 0.830 0.830 0.840 0.830 0.850 322,000 268,320 0.8333 0.346 0.346 0.350 0.346 0.354 772,527 0.3473 -2.35%
2014-04-03 0 0.850 0.840 0.850 0.840 0.860 774,000 658,400 0.8506 0.354 0.350 0.354 0.350 0.358 1,856,945 0.3546 1.19%
2014-04-02 0 0.840 0.840 0.850 0.840 0.860 1,000,000 846,200 0.8462 0.350 0.350 0.354 0.350 0.358 2,399,153 0.3527 0.00%
2014-04-01 0 0.840 0.840 0.850 0.830 0.850 960,000 804,020 0.8375 0.350 0.350 0.354 0.346 0.354 2,303,187 0.3491 0.00%
2014-03-31 0 0.840 0.840 0.850 0.820 0.840 940,000 786,080 0.8363 0.350 0.350 0.354 0.342 0.350 2,255,204 0.3486 2.44%
2014-03-28 0 0.820 0.820 0.830 0.820 0.830 374,000 308,920 0.8260 0.342 0.342 0.346 0.342 0.346 897,283 0.3443 0.00%
2014-03-27 0 0.820 0.810 0.830 0.810 0.830 632,000 518,340 0.8202 0.342 0.338 0.346 0.338 0.346 1,516,265 0.3419 0.00%
2014-03-26 0 0.820 0.820 0.830 0.820 0.830 604,000 499,540 0.8271 0.342 0.342 0.346 0.342 0.346 1,449,089 0.3447 0.00%
2014-03-25 0 0.820 0.810 0.820 0.810 0.860 3,796,000 3,154,440 0.8310 0.342 0.338 0.342 0.338 0.358 9,107,185 0.3464 -4.65%
2014-03-24 0 0.860 0.860 0.870 0.850 0.870 358,000 307,760 0.8597 0.358 0.358 0.363 0.354 0.363 858,897 0.3583 -1.15%
2014-03-21 0 0.870 0.860 0.870 0.860 0.870 580,000 503,180 0.8676 0.363 0.358 0.363 0.358 0.363 1,391,509 0.3616 0.00%
2014-03-20 0 0.870 0.860 0.870 0.870 0.890 486,000 423,500 0.8714 0.363 0.358 0.363 0.363 0.371 1,165,988 0.3632 -1.14%
2014-03-19 0 0.880 0.870 0.890 0.870 0.890 524,000 458,180 0.8744 0.367 0.363 0.371 0.363 0.371 1,257,156 0.3645 -1.12%
2014-03-18 0 0.890 0.880 0.900 0.890 0.950 5,530,000 5,111,340 0.9243 0.371 0.367 0.375 0.371 0.396 13,267,317 0.3853 0.00%
2014-03-17 0 0.890 0.880 0.900 0.870 0.900 200,000 177,320 0.8866 0.371 0.367 0.375 0.363 0.375 479,831 0.3695 2.30%
2014-03-14 0 0.870 0.860 0.870 0.850 0.870 1,028,000 882,400 0.8584 0.363 0.358 0.363 0.354 0.363 2,466,329 0.3578 -2.25%
2014-03-13 0 0.890 0.880 0.890 0.880 0.890 594,000 524,840 0.8836 0.371 0.367 0.371 0.367 0.371 1,425,097 0.3683 1.14%
2014-03-12 0 0.880 0.880 0.890 0.880 0.890 800,000 708,440 0.8856 0.367 0.367 0.371 0.367 0.371 1,919,323 0.3691 -2.22%
2014-03-11 0 0.900 0.900 0.910 0.890 0.910 410,000 367,500 0.8963 0.375 0.375 0.379 0.371 0.379 983,653 0.3736 1.12%
2014-03-10 0 0.890 0.890 0.900 0.890 0.900 334,000 298,360 0.8933 0.371 0.371 0.375 0.371 0.375 801,317 0.3723 -1.11%
2014-03-07 0 0.900 0.900 0.910 0.900 0.910 608,000 548,700 0.9025 0.375 0.375 0.379 0.375 0.379 1,458,685 0.3762 0.00%
2014-03-06 0 0.900 0.900 0.910 0.890 0.930 2,653,000 2,397,520 0.9037 0.375 0.375 0.379 0.371 0.388 6,364,953 0.3767 -1.10%
2014-03-05 0 0.910 0.910 0.920 0.880 0.920 1,798,000 1,622,560 0.9024 0.379 0.379 0.383 0.367 0.383 4,313,677 0.3761 3.41%
2014-03-04 0 0.880 0.880 0.890 0.850 0.880 834,000 726,760 0.8714 0.367 0.367 0.371 0.354 0.367 2,000,894 0.3632 3.53%
2014-03-03 0 0.850 0.850 0.870 0.850 0.900 2,168,000 1,870,220 0.8626 0.354 0.354 0.363 0.354 0.375 5,201,364 0.3596 -5.56%
2014-02-28 0 0.900 0.890 0.900 0.860 0.900 1,032,000 908,940 0.8808 0.375 0.371 0.375 0.358 0.375 2,475,926 0.3671 3.45%
2014-02-27 0 0.870 0.860 0.870 0.870 0.900 910,000 802,260 0.8816 0.363 0.358 0.363 0.363 0.375 2,183,229 0.3675 -2.25%
2014-02-26 0 0.890 0.890 0.900 0.870 0.910 2,178,000 1,932,120 0.8871 0.371 0.371 0.375 0.363 0.379 5,225,356 0.3698 -1.11%
2014-02-25 0 0.900 0.900 0.910 0.900 0.940 1,392,000 1,282,400 0.9213 0.375 0.375 0.379 0.375 0.392 3,339,621 0.3840 -3.23%
2014-02-24 0 0.930 0.920 0.930 0.920 0.940 1,638,000 1,521,320 0.9288 0.388 0.383 0.388 0.383 0.392 3,929,813 0.3871 -1.06%
2014-02-21 0 0.940 0.930 0.940 0.920 0.970 1,713,400 1,604,986 0.9367 0.392 0.388 0.392 0.383 0.404 4,110,709 0.3904 -2.08%
2014-02-20 0 0.960 0.960 0.970 0.950 1.010 8,384,000 8,110,940 0.9674 0.400 0.400 0.404 0.396 0.421 20,114,500 0.4032 -2.04%
2014-02-19 0 0.980 0.980 0.990 0.890 1.010 18,442,000 17,748,120 0.9624 0.408 0.408 0.413 0.371 0.421 44,245,183 0.4011 11.36%
2014-02-18 0 0.880 0.870 0.880 0.870 0.890 1,382,000 1,212,720 0.8775 0.367 0.363 0.367 0.363 0.371 3,315,630 0.3658 -1.12%
2014-02-17 0 0.890 0.890 0.900 0.840 0.910 7,426,000 6,599,660 0.8887 0.371 0.371 0.375 0.350 0.379 17,816,112 0.3704 5.95%
2014-02-14 0 0.840 0.840 0.850 0.830 0.840 464,000 387,600 0.8353 0.350 0.350 0.354 0.346 0.350 1,113,207 0.3482 1.20%
2014-02-13 0 0.830 0.830 0.840 0.820 0.830 326,000 269,540 0.8268 0.346 0.346 0.350 0.342 0.346 782,124 0.3446 -2.35%
2014-02-12 0 0.850 0.830 0.850 0.830 0.850 520,000 435,060 0.8367 0.354 0.346 0.354 0.346 0.354 1,247,560 0.3487 2.41%
2014-02-11 0 0.830 0.830 0.840 0.820 0.850 944,000 790,260 0.8371 0.346 0.346 0.350 0.342 0.354 2,264,801 0.3489 0.00%
2014-02-10 0 0.830 0.830 0.840 0.820 0.840 1,072,000 891,120 0.8313 0.346 0.346 0.350 0.342 0.350 2,571,892 0.3465 -1.19%
2014-02-07 0 0.840 0.830 0.840 0.810 0.860 1,934,000 1,609,820 0.8324 0.350 0.346 0.350 0.338 0.358 4,639,962 0.3469 -2.33%
2014-02-06 0 0.860 0.850 0.860 0.800 0.870 8,806,000 7,450,700 0.8461 0.358 0.354 0.358 0.333 0.363 21,126,943 0.3527 10.26%
2014-02-05 0 0.780 0.780 0.790 0.780 0.800 1,196,000 942,700 0.7882 0.325 0.325 0.329 0.325 0.333 2,869,387 0.3285 -2.50%
2014-02-04 0 0.800 0.790 0.800 0.780 0.800 558,000 441,900 0.7919 0.333 0.329 0.333 0.325 0.333 1,338,727 0.3301 -2.44%
2014-01-30 0 0.820 0.800 0.820 0.790 0.820 209,400 166,446 0.7949 0.342 0.333 0.342 0.329 0.342 502,383 0.3313 2.50%
2014-01-29 0 0.800 0.800 0.810 0.790 0.810 212,000 169,580 0.7999 0.333 0.333 0.338 0.329 0.338 508,620 0.3334 0.00%
2014-01-28 0 0.800 0.790 0.800 0.770 0.800 716,000 566,600 0.7913 0.333 0.329 0.333 0.321 0.333 1,717,794 0.3298 2.56%
2014-01-27 0 0.780 0.780 0.790 0.760 0.790 1,132,000 877,640 0.7753 0.325 0.325 0.329 0.317 0.329 2,715,841 0.3232 -1.27%
2014-01-24 0 0.790 0.780 0.800 0.780 0.810 690,000 548,520 0.7950 0.329 0.325 0.333 0.325 0.338 1,655,416 0.3313 -2.47%
2014-01-23 0 0.810 0.800 0.810 0.800 0.810 290,000 233,800 0.8062 0.338 0.333 0.338 0.333 0.338 695,754 0.3360 0.00%
2014-01-22 0 0.810 0.800 0.810 0.800 0.820 478,000 384,680 0.8048 0.338 0.333 0.338 0.333 0.342 1,146,795 0.3354 1.25%
2014-01-21 0 0.800 0.800 0.810 0.790 0.810 616,000 494,820 0.8033 0.333 0.333 0.338 0.329 0.338 1,477,878 0.3348 -1.23%
2014-01-20 0 0.810 0.810 0.820 0.790 0.820 490,000 394,640 0.8054 0.338 0.338 0.342 0.329 0.342 1,175,585 0.3357 1.25%
2014-01-17 0 0.800 0.800 0.820 0.790 0.820 1,895,000 1,523,330 0.8039 0.333 0.333 0.342 0.329 0.342 4,546,395 0.3351 -2.44%
2014-01-16 0 0.820 0.810 0.820 0.810 0.820 816,000 662,020 0.8113 0.342 0.338 0.342 0.338 0.342 1,957,709 0.3382 0.00%
2014-01-15 0 0.820 0.810 0.830 0.810 0.830 498,000 408,560 0.8204 0.342 0.338 0.346 0.338 0.346 1,194,778 0.3420 -1.20%
2014-01-14 0 0.830 0.820 0.830 0.820 0.840 1,516,000 1,260,060 0.8312 0.346 0.342 0.346 0.342 0.350 3,637,116 0.3464 1.22%
2014-01-13 0 0.820 0.820 0.830 0.810 0.850 1,916,000 1,579,460 0.8244 0.342 0.342 0.346 0.338 0.354 4,596,777 0.3436 0.00%
2014-01-10 0 0.820 0.820 0.830 0.800 0.860 2,414,000 1,971,220 0.8166 0.342 0.342 0.346 0.333 0.358 5,791,556 0.3404 1.23%
2014-01-09 0 0.810 0.810 0.820 0.810 0.830 678,000 558,980 0.8245 0.338 0.338 0.342 0.338 0.346 1,626,626 0.3436 -2.41%
2014-01-08 0 0.830 0.820 0.840 0.810 0.830 2,574,000 2,125,380 0.8257 0.346 0.342 0.350 0.338 0.346 6,175,420 0.3442 1.22%
2014-01-07 0 0.820 0.820 0.830 0.770 0.840 2,480,000 2,010,940 0.8109 0.342 0.342 0.346 0.321 0.350 5,949,900 0.3380 3.80%
2014-01-06 0 0.790 0.770 0.790 0.770 0.910 14,234,000 11,970,760 0.8410 0.329 0.321 0.329 0.321 0.379 34,149,546 0.3505 -1.25%
2014-01-03 0 0.800 0.770 0.810 0.750 0.800 1,028,000 800,540 0.7787 0.333 0.321 0.338 0.313 0.333 2,466,329 0.3246 1.27%
2014-01-02 0 0.790 0.780 0.790 0.760 0.800 1,202,000 940,940 0.7828 0.329 0.325 0.329 0.317 0.333 2,883,782 0.3263 3.95%
2013-12-31 0 0.760 0.740 0.770 0.740 0.780 254,000 193,500 0.7618 0.317 0.308 0.321 0.308 0.325 609,385 0.3175 4.11%
2013-12-30 0 0.730 0.730 0.750 0.730 0.790 1,610,000 1,200,320 0.7455 0.304 0.304 0.313 0.304 0.329 3,862,637 0.3108 -7.59%
2013-12-27 0 0.790 0.770 0.790 0.760 0.800 1,615,000 1,257,290 0.7785 0.329 0.321 0.329 0.317 0.333 3,874,632 0.3245 0.00%
2013-12-24 0 0.790 0.770 0.790 0.710 0.790 554,000 416,100 0.7511 0.329 0.321 0.329 0.296 0.329 1,329,131 0.3131 0.00%
2013-12-23 0 0.790 0.790 0.800 0.780 0.840 1,378,000 1,130,800 0.8206 0.329 0.329 0.333 0.325 0.350 3,306,033 0.3420 -2.47%
2013-12-20 0 0.810 0.790 0.810 0.770 0.840 2,360,000 1,891,000 0.8013 0.338 0.329 0.338 0.321 0.350 5,662,002 0.3340 2.53%
2013-12-19 0 0.790 0.770 0.790 0.750 0.880 8,816,000 7,261,620 0.8237 0.329 0.321 0.329 0.313 0.367 21,150,934 0.3433 14.49%
2013-12-18 0 0.690 0.670 0.700 - - 0 0 - 0.288 0.279 0.292 - - 0 - 0.00%
2013-12-17 0 0.690 0.670 0.710 0.690 0.690 50,000 34,500 0.6900 0.288 0.279 0.296 0.288 0.288 119,958 0.2876 -1.43%
2013-12-16 0 0.700 0.690 0.700 0.700 0.740 460,000 335,500 0.7293 0.292 0.288 0.292 0.292 0.308 1,103,610 0.3040 -1.41%
2013-12-13 0 0.710 0.710 0.740 0.680 0.750 840,000 597,140 0.7109 0.296 0.296 0.308 0.283 0.313 2,015,289 0.2963 -7.79%
2013-12-12 0 0.770 0.700 0.780 0.660 0.840 1,876,000 1,301,360 0.6937 0.321 0.292 0.325 0.275 0.350 4,500,811 0.2891 14.93%
2013-12-11 0 0.670 0.670 0.680 0.670 0.670 72,000 48,240 0.6700 0.279 0.279 0.283 0.279 0.279 172,739 0.2793 0.00%
2013-12-10 0 0.670 0.670 0.680 0.660 0.670 2,764,000 1,849,160 0.6690 0.279 0.279 0.283 0.275 0.279 6,631,259 0.2789 0.00%
2013-12-09 0 0.670 0.670 0.680 0.670 0.670 206,000 138,020 0.6700 0.279 0.279 0.283 0.279 0.279 494,226 0.2793 0.00%
2013-12-06 0 0.670 0.670 0.680 0.650 0.700 1,942,160 1,306,305 0.6726 0.279 0.279 0.283 0.271 0.292 4,659,539 0.2804 4.69%
2013-12-05 0 0.640 0.640 0.650 0.620 0.650 562,000 360,460 0.6414 0.267 0.267 0.271 0.258 0.271 1,348,324 0.2673 0.00%
2013-12-04 0 0.640 0.640 0.660 - - 0 0 - 0.267 0.267 0.275 - - 0 - 0.00%
2013-12-03 0 0.640 0.640 0.650 0.640 0.640 56,000 35,840 0.6400 0.267 0.267 0.271 0.267 0.267 134,353 0.2668 1.59%
2013-12-02 0 0.630 0.630 0.650 0.630 0.640 122,000 77,260 0.6333 0.263 0.263 0.271 0.263 0.267 292,697 0.2640 -3.08%
2013-11-29 0 0.650 0.650 0.670 0.640 0.650 120,000 77,300 0.6442 0.271 0.271 0.279 0.267 0.271 287,898 0.2685 1.56%
2013-11-28 0 0.640 0.640 0.660 0.640 0.650 86,000 55,080 0.6405 0.267 0.267 0.275 0.267 0.271 206,327 0.2670 0.00%
2013-11-27 0 0.640 0.640 0.650 0.640 0.640 96,000 61,440 0.6400 0.267 0.267 0.271 0.267 0.267 230,319 0.2668 0.00%
2013-11-26 0 0.640 0.640 0.670 - - 0 0 - 0.267 0.267 0.279 - - 0 - 0.00%
2013-11-25 0 0.640 0.640 0.650 - - 0 0 - 0.267 0.267 0.271 - - 0 - 0.00%
2013-11-22 0 0.640 0.640 0.650 0.640 0.650 418,000 269,880 0.6456 0.267 0.267 0.271 0.267 0.271 1,002,846 0.2691 0.00%
2013-11-21 0 0.640 0.640 0.650 0.640 0.650 74,000 47,980 0.6484 0.267 0.267 0.271 0.267 0.271 177,537 0.2703 0.00%
2013-11-20 0 0.640 0.640 0.650 0.640 0.660 530,000 344,840 0.6506 0.267 0.267 0.271 0.267 0.275 1,271,551 0.2712 -3.03%
2013-11-19 0 0.660 0.660 0.680 0.660 0.670 188,000 124,400 0.6617 0.275 0.275 0.283 0.275 0.279 451,041 0.2758 -4.35%
2013-11-18 0 0.690 0.660 0.690 0.650 0.690 288,000 195,660 0.6794 0.288 0.275 0.288 0.271 0.288 690,956 0.2832 2.99%
2013-11-15 0 0.670 0.650 0.670 0.660 0.670 780,000 521,840 0.6690 0.279 0.271 0.279 0.275 0.279 1,871,339 0.2789 0.00%
2013-11-14 0 0.670 0.650 0.670 - - 0 0 - 0.279 0.271 0.279 - - 0 - 0.00%
2013-11-13 0 0.670 0.650 0.670 0.670 0.680 460,000 311,100 0.6763 0.279 0.271 0.279 0.279 0.283 1,103,610 0.2819 3.08%
2013-11-12 0 0.650 0.650 0.670 0.640 0.650 182,000 118,100 0.6489 0.271 0.271 0.279 0.267 0.271 436,646 0.2705 -1.52%
2013-11-11 0 0.660 0.650 0.680 - - 0 0 - 0.275 0.271 0.283 - - 0 - 0.00%
2013-11-08 0 0.660 0.650 0.670 0.650 0.670 280,000 185,780 0.6635 0.275 0.271 0.279 0.271 0.279 671,763 0.2766 0.00%
2013-11-07 0 0.660 0.660 0.680 0.660 0.660 10,000 6,600 0.6600 0.275 0.275 0.283 0.275 0.275 23,992 0.2751 0.00%
2013-11-06 0 0.660 0.650 0.670 0.640 0.670 686,000 451,300 0.6579 0.275 0.271 0.279 0.267 0.279 1,645,819 0.2742 -2.94%
2013-11-05 0 0.680 0.670 0.680 0.670 0.680 138,000 93,340 0.6764 0.283 0.279 0.283 0.279 0.283 331,083 0.2819 0.00%
2013-11-04 0 0.680 0.670 0.700 0.660 0.680 848,000 574,320 0.6773 0.283 0.279 0.292 0.275 0.283 2,034,482 0.2823 -2.86%
2013-11-01 0 0.700 0.670 0.700 - - 0 0 - 0.292 0.279 0.292 - - 0 - 0.00%
2013-10-31 0 0.700 0.700 0.730 0.670 0.700 208,000 141,940 0.6824 0.292 0.292 0.304 0.279 0.292 499,024 0.2844 4.48%
2013-10-30 0 0.670 0.670 0.680 0.670 0.670 52,000 34,840 0.6700 0.279 0.279 0.283 0.279 0.279 124,756 0.2793 -1.47%
2013-10-29 0 0.680 0.670 0.680 - - 0 0 - 0.283 0.279 0.283 - - 0 - 0.00%
2013-10-28 0 0.680 0.670 0.680 0.670 0.680 90,000 61,100 0.6789 0.283 0.279 0.283 0.279 0.283 215,924 0.2830 0.00%
2013-10-25 0 0.680 0.670 0.680 0.680 0.680 24,000 16,320 0.6800 0.283 0.279 0.283 0.283 0.283 57,580 0.2834 1.49%
2013-10-24 0 0.670 0.670 0.690 0.670 0.670 50,000 33,500 0.6700 0.279 0.279 0.288 0.279 0.279 119,958 0.2793 0.00%
2013-10-23 0 0.670 0.670 0.690 - - 0 0 - 0.279 0.279 0.288 - - 0 - 1.52%
2013-10-22 0 0.660 0.660 0.680 0.660 0.670 178,000 119,060 0.6689 0.275 0.275 0.283 0.275 0.279 427,049 0.2788 -1.49%
2013-10-21 0 0.670 0.660 0.690 0.670 0.670 100,000 67,000 0.6700 0.279 0.275 0.288 0.279 0.279 239,915 0.2793 -1.47%
2013-10-18 0 0.680 0.670 0.680 0.670 0.680 212,000 142,260 0.6710 0.283 0.279 0.283 0.279 0.283 508,620 0.2797 1.49%
2013-10-17 0 0.670 0.670 0.680 0.670 0.670 2,000 1,340 0.6700 0.279 0.279 0.283 0.279 0.279 4,798 0.2793 0.00%
2013-10-16 0 0.670 0.670 0.680 0.670 0.670 344,000 230,480 0.6700 0.279 0.279 0.283 0.279 0.279 825,309 0.2793 -1.47%
2013-10-15 0 0.680 0.670 0.690 - - 0 0 - 0.283 0.279 0.288 - - 0 - 0.00%
2013-10-11 0 0.680 0.670 0.680 0.680 0.680 74,000 50,320 0.6800 0.283 0.279 0.283 0.283 0.283 177,537 0.2834 2.26%
2013-10-10 0 0.690 0.690 0.700 0.680 0.700 140,000 96,820 0.6916 0.277 0.277 0.281 0.273 0.281 348,509 0.2778 -1.43%
2013-10-09 0 0.700 0.690 0.700 0.700 0.700 38,000 26,600 0.7000 0.281 0.277 0.281 0.281 0.281 94,595 0.2812 0.00%
2013-10-08 0 0.700 0.690 0.700 0.700 0.700 38,000 26,600 0.7000 0.281 0.277 0.281 0.281 0.281 94,595 0.2812 0.00%
2013-10-07 0 0.700 0.700 0.710 0.700 0.720 22,000 15,800 0.7182 0.281 0.281 0.285 0.281 0.289 54,766 0.2885 -2.78%
2013-10-04 0 0.720 0.710 0.720 0.720 0.720 52,000 37,420 0.7196 0.289 0.285 0.289 0.289 0.289 129,446 0.2891 2.86%
2013-10-03 0 0.700 0.700 0.720 - - 0 0 - 0.281 0.281 0.289 - - 0 - 0.00%
2013-10-02 0 0.700 0.690 0.710 0.700 0.700 100,000 70,000 0.7000 0.281 0.277 0.285 0.281 0.281 248,935 0.2812 1.45%
2013-09-30 0 0.690 0.690 0.710 0.690 0.700 160,000 111,400 0.6963 0.277 0.277 0.285 0.277 0.281 398,296 0.2797 -1.43%
2013-09-27 0 0.700 0.700 0.720 0.700 0.710 116,000 81,700 0.7043 0.281 0.281 0.289 0.281 0.285 288,764 0.2829 -1.41%
2013-09-26 0 0.710 0.690 0.710 - - 0 0 - 0.285 0.277 0.285 - - 0 - 0.00%
2013-09-25 0 0.710 0.710 0.720 0.700 0.710 380,000 267,300 0.7034 0.285 0.285 0.289 0.281 0.285 945,952 0.2826 2.90%
2013-09-24 0 0.690 0.690 0.700 0.680 0.680 26,000 17,680 0.6800 0.277 0.277 0.281 0.273 0.273 64,723 0.2732 -2.82%
2013-09-23 0 0.710 0.690 0.710 - - 0 0 - 0.285 0.277 0.285 - - 0 - 0.00%
2013-09-19 0 0.710 0.710 0.720 0.700 0.720 403,000 286,710 0.7114 0.285 0.285 0.289 0.281 0.289 1,003,207 0.2858 0.00%
2013-09-18 0 0.710 0.680 0.710 - - 0 0 - 0.285 0.273 0.285 - - 0 - 0.00%
2013-09-17 0 0.710 0.700 0.720 0.710 0.720 200,000 143,000 0.7150 0.285 0.281 0.289 0.285 0.289 497,869 0.2872 1.43%
2013-09-16 0 0.700 0.700 0.710 0.700 0.700 40,000 28,000 0.7000 0.281 0.281 0.285 0.281 0.281 99,574 0.2812 -1.41%
2013-09-13 0 0.710 0.700 0.720 0.710 0.710 6,000 4,260 0.7100 0.285 0.281 0.289 0.285 0.285 14,936 0.2852 -1.39%
2013-09-12 0 0.720 0.700 0.720 0.700 0.720 76,000 53,320 0.7016 0.289 0.281 0.289 0.281 0.289 189,190 0.2818 2.86%
2013-09-11 0 0.700 0.690 0.720 0.700 0.700 40,000 28,000 0.7000 0.281 0.277 0.289 0.281 0.281 99,574 0.2812 0.00%
2013-09-10 0 0.700 0.700 0.720 0.700 0.700 100,000 70,000 0.7000 0.281 0.281 0.289 0.281 0.281 248,935 0.2812 2.94%
2013-09-09 0 0.680 0.680 0.720 - - 0 0 - 0.273 0.273 0.289 - - 0 - 0.00%
2013-09-06 0 0.680 0.680 0.720 0.680 0.690 198,000 136,540 0.6896 0.273 0.273 0.289 0.273 0.277 492,891 0.2770 -1.45%
2013-09-05 0 0.690 0.690 0.710 0.690 0.690 18,000 12,420 0.6900 0.277 0.277 0.285 0.277 0.277 44,808 0.2772 -2.82%
2013-09-04 0 0.710 0.700 0.710 0.700 0.710 60,000 42,200 0.7033 0.285 0.281 0.285 0.281 0.285 149,361 0.2825 1.43%
2013-09-03 0 0.700 0.690 0.710 0.700 0.760 192,000 137,860 0.7180 0.281 0.277 0.285 0.281 0.305 477,955 0.2884 0.00%
2013-09-02 0 0.700 0.700 0.710 0.700 0.700 86,000 60,200 0.7000 0.281 0.281 0.285 0.281 0.281 214,084 0.2812 1.45%
2013-08-30 0 0.690 0.690 0.700 0.690 0.690 40,000 27,600 0.6900 0.277 0.277 0.281 0.277 0.277 99,574 0.2772 0.00%
2013-08-29 0 0.690 0.670 0.690 0.690 0.690 30,000 20,700 0.6900 0.277 0.269 0.277 0.277 0.277 74,680 0.2772 0.00%
2013-08-28 0 0.690 0.670 0.690 - - 0 0 - 0.277 0.269 0.277 - - 0 - 0.00%
2013-08-27 0 0.690 0.670 0.690 0.670 0.720 24,000 16,420 0.6842 0.277 0.269 0.277 0.269 0.289 59,744 0.2748 -1.43%
2013-08-26 0 0.700 0.670 0.700 0.690 0.710 32,000 22,360 0.6988 0.281 0.269 0.281 0.277 0.285 79,659 0.2807 1.45%
2013-08-23 0 0.690 0.660 0.690 0.660 0.710 97,000 65,540 0.6757 0.277 0.265 0.277 0.265 0.285 241,467 0.2714 -1.43%
2013-08-22 0 0.700 0.680 0.700 0.680 0.720 292,000 199,080 0.6818 0.281 0.273 0.281 0.273 0.289 726,889 0.2739 -2.78%
2013-08-21 0 0.720 0.690 0.720 0.720 0.750 22,000 16,180 0.7355 0.289 0.277 0.289 0.289 0.301 54,766 0.2954 0.00%
2013-08-20 0 0.720 0.700 0.750 0.720 0.750 6,000 4,380 0.7300 0.289 0.281 0.301 0.289 0.301 14,936 0.2932 -4.00%
2013-08-19 0 0.750 0.710 0.750 - - 0 0 - 0.301 0.285 0.301 - - 0 - 0.00%
2013-08-16 0 0.750 0.730 0.750 0.750 0.790 174,000 131,280 0.7545 0.301 0.293 0.301 0.301 0.317 433,146 0.3031 -5.06%
2013-08-15 0 0.790 0.780 0.790 0.740 0.800 1,124,000 853,660 0.7595 0.317 0.313 0.317 0.297 0.321 2,798,026 0.3051 5.33%
2013-08-13 0 0.750 0.740 0.750 0.710 0.760 292,000 215,080 0.7366 0.301 0.297 0.301 0.285 0.305 726,889 0.2959 2.74%
2013-08-12 0 0.730 0.710 0.730 0.730 0.760 6,000 4,460 0.7433 0.293 0.285 0.293 0.293 0.305 14,936 0.2986 -1.35%
2013-08-09 0 0.740 0.740 0.750 - - 0 0 - 0.297 0.297 0.301 - - 0 - 0.00%
2013-08-08 0 0.740 0.740 0.750 0.680 0.820 1,750,000 1,266,920 0.7240 0.297 0.297 0.301 0.273 0.329 4,356,357 0.2908 7.25%
2013-08-07 0 0.690 0.680 0.690 0.650 0.690 550,000 366,060 0.6656 0.277 0.273 0.277 0.261 0.277 1,369,141 0.2674 -1.43%
2013-08-06 0 0.700 0.680 0.700 - - 0 0 - 0.281 0.273 0.281 - - 0 - 0.00%
2013-08-05 0 0.700 0.680 0.700 0.680 0.720 112,000 76,500 0.6830 0.281 0.273 0.281 0.273 0.289 278,807 0.2744 1.45%
2013-08-02 0 0.690 0.680 0.690 0.680 0.720 254,000 173,660 0.6837 0.277 0.273 0.277 0.273 0.289 632,294 0.2747 0.00%
2013-08-01 0 0.690 0.660 0.690 0.690 0.690 2,000 1,380 0.6900 0.277 0.265 0.277 0.277 0.277 4,979 0.2772 2.99%
2013-07-31 0 0.670 0.670 0.710 0.670 0.670 6,000 4,020 0.6700 0.269 0.269 0.285 0.269 0.269 14,936 0.2691 -5.63%
2013-07-30 0 0.710 0.660 0.710 0.730 0.730 2,000 1,460 0.7300 0.285 0.265 0.285 0.293 0.293 4,979 0.2932 -1.39%
2013-07-29 0 0.720 0.660 0.720 0.720 0.720 2,000 1,440 0.7200 0.289 0.265 0.289 0.289 0.289 4,979 0.2892 2.86%
2013-07-26 0 0.700 0.670 0.700 0.660 0.700 12,000 8,000 0.6667 0.281 0.269 0.281 0.265 0.281 29,872 0.2678 0.00%
2013-07-25 0 0.700 0.680 0.700 0.680 0.700 156,000 107,820 0.6912 0.281 0.273 0.281 0.273 0.281 388,338 0.2776 1.45%
2013-07-24 0 0.690 0.660 0.710 0.680 0.720 98,000 67,900 0.6929 0.277 0.265 0.285 0.273 0.289 243,956 0.2783 4.55%
2013-07-23 0 0.660 0.640 0.670 - - 0 0 - 0.265 0.257 0.269 - - 0 - 0.00%
2013-07-22 0 0.660 0.650 0.690 0.660 0.700 144,000 98,180 0.6818 0.265 0.261 0.277 0.265 0.281 358,466 0.2739 -5.71%
2013-07-19 0 0.700 0.660 0.700 0.650 0.700 52,000 34,460 0.6627 0.281 0.265 0.281 0.261 0.281 129,446 0.2662 2.94%
2013-07-18 0 0.680 0.660 0.680 0.650 0.680 24,000 15,720 0.6550 0.273 0.265 0.273 0.261 0.273 59,744 0.2631 0.00%
2013-07-17 0 0.680 0.680 0.690 0.680 0.680 8,000 5,440 0.6800 0.273 0.273 0.277 0.273 0.273 19,915 0.2732 -4.23%
2013-07-16 0 0.710 0.680 0.710 0.710 0.710 2,000 1,420 0.7100 0.285 0.273 0.285 0.285 0.285 4,979 0.2852 0.00%
2013-07-15 0 0.710 0.670 0.710 - - 0 0 - 0.285 0.269 0.285 - - 0 - 0.00%
2013-07-12 0 0.710 0.670 0.710 0.660 0.710 12,000 8,020 0.6683 0.285 0.269 0.285 0.265 0.285 29,872 0.2685 1.43%
2013-07-11 0 0.700 0.690 0.710 0.690 0.700 84,000 58,200 0.6929 0.281 0.277 0.285 0.277 0.281 209,105 0.2783 2.94%
2013-07-10 0 0.680 0.680 0.700 0.680 0.710 78,000 54,060 0.6931 0.273 0.273 0.281 0.273 0.285 194,169 0.2784 -1.45%
2013-07-09 0 0.690 0.670 0.700 - - 0 0 - 0.277 0.269 0.281 - - 0 - 0.00%
2013-07-08 0 0.690 0.660 0.690 0.650 0.700 56,000 37,540 0.6704 0.277 0.265 0.277 0.261 0.281 139,403 0.2693 1.47%
2013-07-05 0 0.680 0.670 0.690 - - 0 0 - 0.273 0.269 0.277 - - 0 - 0.00%
2013-07-04 0 0.680 0.670 0.680 0.680 0.700 286,000 194,740 0.6809 0.273 0.269 0.273 0.273 0.281 711,953 0.2735 0.00%
2013-07-03 0 0.680 0.650 0.680 0.660 0.680 126,000 83,560 0.6632 0.273 0.261 0.273 0.265 0.273 313,658 0.2664 0.00%
2013-07-02 0 0.680 0.660 0.680 0.650 0.730 464,000 312,360 0.6732 0.273 0.265 0.273 0.261 0.293 1,155,057 0.2704 -6.85%
2013-06-28 0 0.730 0.690 0.730 0.680 0.730 60,000 43,100 0.7183 0.293 0.277 0.293 0.273 0.293 149,361 0.2886 0.00%
2013-06-27 0 0.730 0.690 0.730 0.730 0.730 2,000 1,460 0.7300 0.293 0.277 0.293 0.293 0.293 4,979 0.2932 2.82%
2013-06-26 0 0.710 0.710 0.720 0.710 0.710 66,000 46,860 0.7100 0.285 0.285 0.289 0.285 0.285 164,297 0.2852 -0.00%
2013-06-25 0 0.730 0.710 0.730 0.710 0.730 318,000 229,900 0.7230 0.285 0.277 0.285 0.277 0.285 813,911 0.2825 0.00%
2013-06-24 0 0.730 0.730 0.740 0.720 0.720 40,000 28,800 0.7200 0.285 0.285 0.289 0.281 0.281 102,379 0.2813 -1.35%
2013-06-21 0 0.740 0.730 0.740 0.720 0.740 438,000 317,120 0.7240 0.289 0.285 0.289 0.281 0.289 1,121,048 0.2829 1.37%
2013-06-20 0 0.730 0.730 0.760 0.730 0.730 74,000 54,020 0.7300 0.285 0.285 0.297 0.285 0.285 189,401 0.2852 -1.35%
2013-06-19 0 0.740 0.740 0.750 0.740 0.750 152,000 113,280 0.7453 0.289 0.289 0.293 0.289 0.293 389,039 0.2912 0.00%
2013-06-18 0 0.740 0.740 0.780 - - 0 0 - 0.289 0.289 0.305 - - 0 - 0.00%
2013-06-17 0 0.740 0.740 0.750 0.740 0.740 56,000 41,440 0.7400 0.289 0.289 0.293 0.289 0.289 143,330 0.2891 -1.33%
2013-06-14 0 0.750 0.750 0.760 0.730 0.750 114,000 84,620 0.7423 0.293 0.293 0.297 0.285 0.293 291,780 0.2900 2.74%
2013-06-13 0 0.730 0.730 0.740 0.720 0.790 365,235 268,939 0.7363 0.285 0.285 0.289 0.281 0.309 934,808 0.2877 -5.19%
2013-06-11 0 0.770 0.770 0.790 0.770 0.800 128,000 99,640 0.7784 0.301 0.301 0.309 0.301 0.313 327,612 0.3041 -2.53%
2013-06-10 0 0.790 0.770 0.790 0.790 0.810 494,000 396,940 0.8035 0.309 0.301 0.309 0.309 0.316 1,264,378 0.3139 -2.47%
2013-06-07 0 0.810 0.800 0.810 0.780 0.810 1,182,000 939,540 0.7949 0.316 0.313 0.316 0.305 0.316 3,025,293 0.3106 6.58%
2013-06-06 0 0.760 0.760 0.780 0.760 0.800 414,000 322,720 0.7795 0.297 0.297 0.305 0.297 0.313 1,059,620 0.3046 -5.00%
2013-06-05 0 0.800 0.790 0.800 0.780 0.810 1,844,000 1,467,560 0.7959 0.313 0.309 0.313 0.305 0.316 4,719,661 0.3109 1.27%
2013-06-04 0 0.790 0.790 0.800 0.790 0.800 1,072,000 848,780 0.7918 0.309 0.309 0.313 0.309 0.313 2,743,751 0.3094 2.60%
2013-06-03 0 0.770 0.760 0.770 0.750 0.780 862,000 663,480 0.7697 0.301 0.297 0.301 0.293 0.305 2,206,263 0.3007 -1.28%
2013-05-31 0 0.780 0.780 0.790 0.750 0.810 1,308,000 1,027,880 0.7858 0.305 0.305 0.309 0.293 0.316 3,347,786 0.3070 5.41%
2013-05-30 0 0.740 0.740 0.750 0.730 0.750 630,000 466,440 0.7404 0.289 0.289 0.293 0.285 0.293 1,612,466 0.2893 -1.33%
2013-05-29 0 0.750 0.750 0.760 0.720 0.750 1,384,000 1,023,100 0.7392 0.293 0.293 0.297 0.281 0.293 3,542,306 0.2888 5.63%
2013-05-28 0 0.710 0.710 0.720 0.700 0.710 2,714,000 1,901,100 0.7005 0.277 0.277 0.281 0.273 0.277 6,946,400 0.2737 1.43%
2013-05-27 0 0.700 0.690 0.700 0.650 0.740 3,276,000 2,285,100 0.6975 0.273 0.270 0.273 0.254 0.289 8,384,822 0.2725 7.69%
2013-05-24 0 0.650 0.630 0.650 0.640 0.660 1,824,000 1,193,640 0.6544 0.254 0.246 0.254 0.250 0.258 4,668,472 0.2557 1.56%
2013-05-23 0 0.640 0.640 0.650 0.630 0.650 96,000 61,140 0.6369 0.250 0.250 0.254 0.246 0.254 245,709 0.2488 -1.54%
2013-05-22 0 0.650 0.650 0.660 0.650 0.650 370,000 240,500 0.6500 0.254 0.254 0.258 0.254 0.254 947,004 0.2540 1.56%
2013-05-21 0 0.640 0.640 0.650 0.640 0.650 946,000 609,940 0.6448 0.250 0.250 0.254 0.250 0.254 2,421,258 0.2519 -1.54%
2013-05-20 0 0.650 0.640 0.650 0.640 0.650 156,000 100,380 0.6435 0.254 0.250 0.254 0.250 0.254 399,277 0.2514 0.00%
2013-05-16 0 0.650 0.640 0.650 0.650 0.650 300,000 195,000 0.6500 0.254 0.250 0.254 0.254 0.254 767,841 0.2540 0.00%
2013-05-15 0 0.650 0.640 0.650 0.620 0.650 588,000 382,140 0.6499 0.254 0.250 0.254 0.242 0.254 1,504,968 0.2539 1.56%
2013-05-14 0 0.640 0.640 0.650 0.640 0.640 14,000 8,960 0.6400 0.250 0.250 0.254 0.250 0.250 35,833 0.2501 0.00%
2013-05-13 0 0.640 0.640 0.650 0.630 0.640 638,000 407,580 0.6388 0.250 0.250 0.254 0.246 0.250 1,632,941 0.2496 0.00%
2013-05-10 0 0.640 0.640 0.650 0.630 0.650 288,000 184,820 0.6417 0.250 0.250 0.254 0.246 0.254 737,127 0.2507 -1.54%
2013-05-09 0 0.650 0.640 0.650 0.640 0.650 876,000 561,540 0.6410 0.254 0.250 0.254 0.250 0.254 2,242,095 0.2505 1.56%
2013-05-08 0 0.640 0.640 0.650 - - 0 0 - 0.250 0.250 0.254 - - 0 - 1.59%
2013-05-07 0 0.630 0.630 0.640 0.630 0.640 238,000 151,550 0.6368 0.246 0.246 0.250 0.246 0.250 609,154 0.2488 -1.56%
2013-05-06 0 0.640 0.630 0.640 0.620 0.650 506,000 323,650 0.6396 0.250 0.246 0.250 0.242 0.254 1,295,091 0.2499 0.00%
2013-05-03 0 0.640 0.630 0.640 0.620 0.640 22,000 13,860 0.6300 0.250 0.246 0.250 0.242 0.250 56,308 0.2461 0.00%
2013-05-02 0 0.640 0.630 0.640 0.630 0.640 248,000 156,880 0.6326 0.250 0.246 0.250 0.246 0.250 634,748 0.2472 -1.54%
2013-04-30 0 0.650 0.640 0.650 0.630 0.650 280,000 177,820 0.6351 0.254 0.250 0.254 0.246 0.254 716,651 0.2481 1.56%
2013-04-29 0 0.640 0.630 0.640 0.630 0.640 710,000 449,340 0.6329 0.250 0.246 0.250 0.246 0.250 1,817,223 0.2473 -1.54%
2013-04-26 0 0.650 0.620 0.650 0.620 0.650 608,000 382,960 0.6299 0.254 0.242 0.254 0.242 0.254 1,556,157 0.2461 1.56%
2013-04-25 0 0.640 0.620 0.640 0.610 0.640 1,146,000 724,250 0.6320 0.250 0.242 0.250 0.238 0.250 2,933,152 0.2469 1.59%
2013-04-24 0 0.630 0.620 0.630 0.610 0.630 298,000 185,420 0.6222 0.246 0.242 0.246 0.238 0.246 762,722 0.2431 3.28%
2013-04-23 0 0.610 0.610 0.630 0.600 0.610 560,000 339,520 0.6063 0.238 0.238 0.246 0.234 0.238 1,433,303 0.2369 0.00%
2013-04-22 0 0.610 0.600 0.610 0.600 0.610 668,000 403,000 0.6033 0.238 0.234 0.238 0.234 0.238 1,709,726 0.2357 0.00%
2013-04-19 0 0.610 0.600 0.630 0.600 0.610 1,090,000 664,600 0.6097 0.238 0.234 0.246 0.234 0.238 2,789,822 0.2382 1.67%
2013-04-18 0 0.600 0.600 0.610 0.600 0.600 310,000 186,000 0.6000 0.234 0.234 0.238 0.234 0.234 793,436 0.2344 0.00%
2013-04-17 0 0.600 0.600 0.630 0.600 0.600 200,000 120,000 0.6000 0.234 0.234 0.246 0.234 0.234 511,894 0.2344 0.00%
2013-04-16 0 0.600 0.590 0.630 0.590 0.610 812,000 485,380 0.5978 0.234 0.231 0.246 0.231 0.238 2,078,289 0.2335 0.00%
2013-04-15 0 0.600 0.600 0.630 0.590 0.610 570,000 339,700 0.5960 0.234 0.234 0.246 0.231 0.238 1,458,898 0.2328 -1.64%
2013-04-12 0 0.610 0.610 0.620 0.600 0.610 300,000 181,720 0.6057 0.238 0.238 0.242 0.234 0.238 767,841 0.2367 0.00%
2013-04-11 0 0.610 0.610 0.620 0.590 0.620 328,000 201,320 0.6138 0.238 0.238 0.242 0.231 0.242 839,506 0.2398 -3.17%
2013-04-10 0 0.630 0.620 0.630 0.620 0.630 88,000 54,620 0.6207 0.246 0.242 0.246 0.242 0.246 225,233 0.2425 1.61%
2013-04-09 0 0.620 0.610 0.620 0.620 0.630 264,000 164,040 0.6214 0.242 0.238 0.242 0.242 0.246 675,700 0.2428 0.00%
2013-04-08 0 0.620 0.620 0.630 0.610 0.630 224,000 137,320 0.6130 0.242 0.242 0.246 0.238 0.246 573,321 0.2395 -1.59%
2013-04-05 0 0.630 0.620 0.630 0.620 0.630 282,000 176,940 0.6274 0.246 0.242 0.246 0.242 0.246 721,770 0.2451 -3.08%
2013-04-03 0 0.650 0.630 0.650 0.630 0.650 104,000 66,120 0.6358 0.254 0.246 0.254 0.246 0.254 266,185 0.2484 3.17%
2013-04-02 0 0.630 0.630 0.640 0.610 0.640 414,000 262,480 0.6340 0.246 0.246 0.250 0.238 0.250 1,059,620 0.2477 0.00%
2013-03-28 0 0.630 0.630 0.660 0.630 0.680 1,846,000 1,203,820 0.6521 0.246 0.246 0.258 0.246 0.266 4,724,780 0.2548 -7.35%
2013-03-27 0 0.680 0.670 0.690 0.680 0.720 1,134,000 775,700 0.6840 0.266 0.262 0.270 0.266 0.281 2,902,438 0.2673 -1.45%
2013-03-26 0 0.690 0.690 0.710 0.680 0.760 2,536,000 1,796,340 0.7083 0.270 0.270 0.277 0.266 0.297 6,490,814 0.2768 -13.75%
2013-03-25 0 0.800 0.780 0.800 0.780 0.810 236,000 189,020 0.8009 0.313 0.305 0.313 0.305 0.316 604,035 0.3129 3.90%
2013-03-22 0 0.770 0.770 0.780 0.770 0.780 126,000 97,580 0.7744 0.301 0.301 0.305 0.301 0.305 322,493 0.3026 0.00%
2013-03-21 0 0.770 0.770 0.780 0.770 0.780 306,000 237,680 0.7767 0.301 0.301 0.305 0.301 0.305 783,198 0.3035 -1.28%
2013-03-20 0 0.780 0.770 0.780 0.770 0.780 790,000 614,520 0.7779 0.305 0.301 0.305 0.301 0.305 2,021,981 0.3039 2.63%
2013-03-19 0 0.760 0.760 0.780 0.760 0.780 520,000 400,580 0.7703 0.297 0.297 0.305 0.297 0.305 1,330,924 0.3010 0.00%
2013-03-18 0 0.760 0.760 0.770 0.730 0.770 180,000 134,700 0.7483 0.297 0.297 0.301 0.285 0.301 460,704 0.2924 -2.56%
2013-03-15 0 0.780 0.770 0.780 0.780 0.780 272,000 212,160 0.7800 0.305 0.301 0.305 0.305 0.305 696,176 0.3048 0.00%
2013-03-14 0 0.780 0.770 0.780 0.780 0.780 134,000 104,520 0.7800 0.305 0.301 0.305 0.305 0.305 342,969 0.3048 0.00%
2013-03-13 0 0.780 0.770 0.780 0.780 0.780 172,000 134,160 0.7800 0.305 0.301 0.305 0.305 0.305 440,229 0.3048 0.00%
2013-03-12 0 0.780 0.770 0.780 - - 0 0 - 0.305 0.301 0.305 - - 0 - 0.00%
2013-03-11 0 0.780 0.770 0.780 0.780 0.780 106,000 82,680 0.7800 0.305 0.301 0.305 0.305 0.305 271,304 0.3048 0.00%
2013-03-08 0 0.780 0.770 0.790 0.780 0.780 100,000 78,000 0.7800 0.305 0.301 0.309 0.305 0.305 255,947 0.3048 0.00%
2013-03-07 0 0.780 0.780 0.790 0.780 0.790 50,000 39,100 0.7820 0.305 0.305 0.309 0.305 0.309 127,973 0.3055 0.00%
2013-03-06 0 0.780 0.770 0.790 0.780 0.780 156,000 121,680 0.7800 0.305 0.301 0.309 0.305 0.305 399,277 0.3048 0.00%
2013-03-05 0 0.780 0.770 0.790 0.780 0.780 40,000 31,200 0.7800 0.305 0.301 0.309 0.305 0.305 102,379 0.3048 1.30%
2013-03-04 0 0.770 0.770 0.790 0.770 0.780 32,000 24,940 0.7794 0.301 0.301 0.309 0.301 0.305 81,903 0.3045 -1.28%
2013-03-01 0 0.780 0.780 0.790 - - 0 0 - 0.305 0.305 0.309 - - 0 - 0.00%
2013-02-28 0 0.780 0.760 0.790 - - 0 0 - 0.305 0.297 0.309 - - 0 - 0.00%
2013-02-27 0 0.780 0.780 0.790 - - 14,000 10,920 0.7800 0.305 0.305 0.309 - - 35,833 0.3048 0.00%
2013-02-26 0 0.780 0.780 0.790 0.780 0.780 66,000 51,480 0.7800 0.305 0.305 0.309 0.305 0.305 168,925 0.3048 -1.27%
2013-02-25 0 0.790 0.780 0.790 0.780 0.790 28,000 21,960 0.7843 0.309 0.305 0.309 0.305 0.309 71,665 0.3064 1.28%
2013-02-22 0 0.780 0.780 0.790 0.780 0.780 8,000 6,240 0.7800 0.305 0.305 0.309 0.305 0.305 20,476 0.3048 0.00%
2013-02-21 0 0.780 0.770 0.780 0.780 0.790 542,000 423,860 0.7820 0.305 0.301 0.305 0.305 0.309 1,387,232 0.3055 -2.50%
2013-02-20 0 0.800 0.790 0.800 0.780 0.800 360,000 283,280 0.7869 0.313 0.309 0.313 0.305 0.313 921,409 0.3074 1.27%
2013-02-19 0 0.790 0.780 0.790 0.790 0.790 12,000 9,480 0.7900 0.309 0.305 0.309 0.309 0.309 30,714 0.3087 0.00%
2013-02-18 0 0.790 0.780 0.800 0.790 0.790 212,000 167,480 0.7900 0.309 0.305 0.313 0.309 0.309 542,608 0.3087 -1.25%
2013-02-15 0 0.800 0.790 0.800 0.800 0.800 214,000 171,200 0.8000 0.313 0.309 0.313 0.313 0.313 547,726 0.3126 0.00%
2013-02-14 0 0.800 0.790 0.800 0.800 0.800 148,000 118,400 0.8000 0.313 0.309 0.313 0.313 0.313 378,801 0.3126 0.00%
2013-02-08 0 0.800 0.790 0.800 0.800 0.800 206,000 164,800 0.8000 0.313 0.309 0.313 0.313 0.313 527,251 0.3126 0.00%
2013-02-07 0 0.800 0.800 0.820 0.790 0.800 414,000 331,120 0.7998 0.313 0.313 0.320 0.309 0.313 1,059,620 0.3125 0.00%
2013-02-06 0 0.800 0.800 0.820 0.800 0.800 170,000 136,000 0.8000 0.313 0.313 0.320 0.313 0.313 435,110 0.3126 0.00%
2013-02-05 0 0.800 0.790 0.820 0.800 0.800 100,000 80,000 0.8000 0.313 0.309 0.320 0.313 0.313 255,947 0.3126 0.00%
2013-02-04 0 0.800 0.790 0.800 0.800 0.800 464,000 371,200 0.8000 0.313 0.309 0.313 0.313 0.313 1,187,594 0.3126 0.00%
2013-02-01 0 0.800 0.800 0.820 0.800 0.800 414,000 331,200 0.8000 0.313 0.313 0.320 0.313 0.313 1,059,620 0.3126 0.00%
2013-01-31 0 0.800 0.790 0.800 0.800 0.800 128,000 102,400 0.8000 0.313 0.309 0.313 0.313 0.313 327,612 0.3126 0.00%
2013-01-30 0 0.800 0.790 0.800 0.800 0.800 162,000 129,600 0.8000 0.313 0.309 0.313 0.313 0.313 414,634 0.3126 0.00%
2013-01-29 0 0.800 0.790 0.800 0.800 0.800 216,000 172,800 0.8000 0.313 0.309 0.313 0.313 0.313 552,845 0.3126 0.00%
2013-01-28 0 0.800 0.790 0.800 0.800 0.820 784,000 635,440 0.8105 0.313 0.309 0.313 0.313 0.320 2,006,624 0.3167 -2.44%
2013-01-25 0 0.820 0.810 0.850 0.810 0.820 236,000 192,720 0.8166 0.320 0.316 0.332 0.316 0.320 604,035 0.3191 -1.20%
2013-01-24 0 0.830 0.830 0.840 0.820 0.830 50,000 41,200 0.8240 0.324 0.324 0.328 0.320 0.324 127,973 0.3219 -2.35%
2013-01-23 0 0.850 0.840 0.860 0.820 0.860 628,000 528,500 0.8416 0.332 0.328 0.336 0.320 0.336 1,607,347 0.3288 4.94%
2013-01-22 0 0.810 0.810 0.830 0.790 0.830 38,000 30,980 0.8153 0.316 0.316 0.324 0.309 0.324 97,260 0.3185 2.53%
2013-01-21 0 0.790 0.790 0.810 0.790 0.790 80,000 63,200 0.7900 0.309 0.309 0.316 0.309 0.309 204,758 0.3087 -2.47%
2013-01-18 0 0.810 0.800 0.830 - - 0 0 - 0.316 0.313 0.324 - - 0 - 0.00%
2013-01-17 0 0.810 0.790 0.820 0.810 0.810 60,000 48,600 0.8100 0.316 0.309 0.320 0.316 0.316 153,568 0.3165 0.00%
2013-01-16 0 0.810 0.810 0.820 0.800 0.810 136,000 109,360 0.8041 0.316 0.316 0.320 0.313 0.316 348,088 0.3142 0.00%
2013-01-15 0 0.810 0.800 0.810 0.790 0.810 164,000 130,440 0.7954 0.316 0.313 0.316 0.309 0.316 419,753 0.3108 1.25%
2013-01-14 0 0.800 0.790 0.800 0.800 0.810 756,000 605,700 0.8012 0.313 0.309 0.313 0.313 0.316 1,934,959 0.3130 0.00%
2013-01-11 0 0.800 0.800 0.810 0.790 0.820 412,000 331,280 0.8041 0.313 0.313 0.316 0.309 0.320 1,054,501 0.3142 -2.44%
2013-01-10 0 0.820 0.820 0.830 0.820 0.850 543,048 452,600 0.8334 0.320 0.320 0.324 0.320 0.332 1,389,915 0.3256 0.00%
2013-01-09 0 0.820 0.820 0.830 0.820 0.820 94,000 77,080 0.8200 0.320 0.320 0.324 0.320 0.320 240,590 0.3204 0.00%
2013-01-08 0 0.820 0.810 0.820 0.810 0.820 346,000 282,860 0.8175 0.320 0.316 0.320 0.316 0.320 885,576 0.3194 -2.38%
2013-01-07 0 0.840 0.830 0.850 0.790 0.840 842,000 680,480 0.8082 0.328 0.324 0.332 0.309 0.328 2,155,073 0.3158 6.33%
2013-01-04 0 0.790 0.790 0.800 0.770 0.790 166,000 130,340 0.7852 0.309 0.309 0.313 0.301 0.309 424,872 0.3068 2.60%
2013-01-03 0 0.770 0.770 0.800 0.770 0.790 1,000,000 776,400 0.7764 0.301 0.301 0.313 0.301 0.309 2,559,469 0.3033 0.00%
2013-01-02 0 0.770 0.770 0.800 0.770 0.780 1,012,000 779,560 0.7703 0.301 0.301 0.313 0.301 0.305 2,590,183 0.3010 0.00%
2012-12-31 0 0.770 0.770 0.800 0.760 0.760 10,000 7,600 0.7600 0.301 0.301 0.313 0.297 0.297 25,595 0.2969 1.32%
2012-12-28 0 0.760 0.760 0.790 0.760 0.760 266,000 203,060 0.7634 0.297 0.297 0.309 0.297 0.297 680,819 0.2983 -1.30%
2012-12-27 0 0.770 0.760 0.770 0.770 0.770 402,000 309,540 0.7700 0.301 0.297 0.301 0.301 0.301 1,028,907 0.3008 0.00%
2012-12-24 0 0.770 0.760 0.800 - - 0 0 - 0.301 0.297 0.313 - - 0 - 0.00%
2012-12-21 0 0.770 0.760 0.770 0.770 0.770 310,000 238,700 0.7700 0.301 0.297 0.301 0.301 0.301 793,436 0.3008 0.00%
2012-12-20 0 0.770 0.760 0.770 0.770 0.770 750,000 577,500 0.7700 0.301 0.297 0.301 0.301 0.301 1,919,602 0.3008 0.00%
2012-12-19 0 0.770 0.770 0.780 - - 0 0 - 0.301 0.301 0.305 - - 0 - 0.00%
2012-12-18 0 0.770 0.760 0.770 0.770 0.780 410,000 318,300 0.7763 0.301 0.297 0.301 0.301 0.305 1,049,382 0.3033 0.00%
2012-12-17 0 0.770 0.760 0.770 0.770 0.780 156,000 120,140 0.7701 0.301 0.297 0.301 0.301 0.305 399,277 0.3009 0.00%
2012-12-14 0 0.770 0.770 0.790 0.770 0.770 52,000 40,040 0.7700 0.301 0.301 0.309 0.301 0.301 133,092 0.3008 0.00%
2012-12-13 0 0.770 0.760 0.770 - - 0 0 - 0.301 0.297 0.301 - - 0 - 0.00%
2012-12-12 0 0.770 0.760 0.770 0.770 0.770 128,000 98,560 0.7700 0.301 0.297 0.301 0.301 0.301 327,612 0.3008 1.32%
2012-12-11 0 0.760 0.760 0.770 0.760 0.780 316,000 243,440 0.7704 0.297 0.297 0.301 0.297 0.305 808,792 0.3010 -1.30%
2012-12-10 0 0.770 0.770 0.780 0.770 0.780 202,000 157,360 0.7790 0.301 0.301 0.305 0.301 0.305 517,013 0.3044 0.00%
2012-12-07 0 0.770 0.760 0.800 0.770 0.770 20,000 15,400 0.7700 0.301 0.297 0.313 0.301 0.301 51,189 0.3008 0.00%
2012-12-06 0 0.770 0.760 0.770 0.770 0.770 100,000 77,000 0.7700 0.301 0.297 0.301 0.301 0.301 255,947 0.3008 1.32%
2012-12-05 0 0.760 0.760 0.800 - - 0 0 - 0.297 0.297 0.313 - - 0 - 0.00%
2012-12-04 0 0.760 0.760 0.810 - - 0 0 - 0.297 0.297 0.316 - - 0 - 0.00%
2012-12-03 0 0.760 0.760 0.810 0.760 0.760 20,000 15,200 0.7600 0.297 0.297 0.316 0.297 0.297 51,189 0.2969 -1.30%
2012-11-30 0 0.770 0.760 0.770 0.760 0.770 348,000 265,560 0.7631 0.301 0.297 0.301 0.297 0.301 890,695 0.2981 0.00%
2012-11-29 0 0.770 0.760 0.770 0.760 0.770 50,000 38,480 0.7696 0.301 0.297 0.301 0.297 0.301 127,973 0.3007 0.00%
2012-11-28 0 0.770 0.760 0.770 0.770 0.770 106,000 81,620 0.7700 0.301 0.297 0.301 0.301 0.301 271,304 0.3008 0.00%
2012-11-27 0 0.770 0.760 0.770 0.760 0.770 113,000 86,030 0.7613 0.301 0.297 0.301 0.297 0.301 289,220 0.2975 1.32%
2012-11-26 0 0.760 0.760 0.780 0.760 0.780 126,000 96,540 0.7662 0.297 0.297 0.305 0.297 0.305 322,493 0.2994 -2.56%
2012-11-23 0 0.780 0.780 0.790 0.780 0.780 62,000 48,360 0.7800 0.305 0.305 0.309 0.305 0.305 158,687 0.3048 0.00%
2012-11-22 0 0.780 0.770 0.790 0.780 0.780 100,000 78,000 0.7800 0.305 0.301 0.309 0.305 0.305 255,947 0.3048 -1.27%
2012-11-21 0 0.790 0.780 0.800 0.790 0.810 180,000 142,680 0.7927 0.309 0.305 0.313 0.309 0.316 460,704 0.3097 0.00%
2012-11-20 0 0.790 0.770 0.790 0.790 0.850 944,000 771,140 0.8169 0.309 0.301 0.309 0.309 0.332 2,416,139 0.3192 3.95%
2012-11-19 0 0.760 0.760 0.770 0.760 0.760 160,000 121,600 0.7600 0.297 0.297 0.301 0.297 0.297 409,515 0.2969 -1.30%
2012-11-16 0 0.770 0.760 0.770 0.770 0.770 464,000 357,280 0.7700 0.301 0.297 0.301 0.301 0.301 1,187,594 0.3008 0.00%
2012-11-15 0 0.770 0.770 0.790 0.770 0.770 78,000 60,060 0.7700 0.301 0.301 0.309 0.301 0.301 199,639 0.3008 0.00%
2012-11-14 0 0.770 0.770 0.790 0.760 0.770 108,000 82,680 0.7656 0.301 0.301 0.309 0.297 0.301 276,423 0.2991 -1.28%
2012-11-13 0 0.780 0.770 0.780 0.780 0.790 46,000 36,140 0.7857 0.305 0.301 0.305 0.305 0.309 117,736 0.3070 0.00%
2012-11-12 0 0.780 0.770 0.780 0.780 0.780 40,000 31,200 0.7800 0.305 0.301 0.305 0.305 0.305 102,379 0.3048 0.00%
2012-11-09 0 0.780 0.770 0.780 0.770 0.780 84,000 65,020 0.7740 0.305 0.301 0.305 0.301 0.305 214,995 0.3024 1.30%
2012-11-08 0 0.770 0.770 0.780 0.770 0.770 278,000 214,060 0.7700 0.301 0.301 0.305 0.301 0.301 711,532 0.3008 -1.28%
2012-11-07 0 0.780 0.780 0.790 0.780 0.780 32,226 25,131 0.7798 0.305 0.305 0.309 0.305 0.305 82,481 0.3047 0.00%
2012-11-06 0 0.780 0.780 0.790 0.770 0.780 286,000 222,700 0.7787 0.305 0.305 0.309 0.301 0.305 732,008 0.3042 0.00%
2012-11-05 0 0.780 0.780 0.790 0.780 0.780 86,000 67,080 0.7800 0.305 0.305 0.309 0.305 0.305 220,114 0.3048 0.00%
2012-11-02 0 0.780 0.770 0.790 0.770 0.780 158,000 122,960 0.7782 0.305 0.301 0.309 0.301 0.305 404,396 0.3041 1.30%
2012-11-01 0 0.770 0.770 0.790 0.760 0.790 162,000 124,560 0.7689 0.301 0.301 0.309 0.297 0.309 414,634 0.3004 -2.53%
2012-10-31 0 0.790 0.780 0.790 0.790 0.790 32,000 25,280 0.7900 0.309 0.305 0.309 0.309 0.309 81,903 0.3087 0.00%
2012-10-30 0 0.790 0.780 0.790 - - 0 0 - 0.309 0.305 0.309 - - 0 - -1.25%
2012-10-29 0 0.800 0.770 0.800 - - 0 0 - 0.313 0.301 0.313 - - 0 - 0.00%
2012-10-26 0 0.800 0.780 0.800 0.800 0.830 62,000 50,400 0.8129 0.313 0.305 0.313 0.313 0.324 158,687 0.3176 2.56%
2012-10-25 0 0.780 0.780 0.800 0.770 0.770 2,000 1,540 0.7700 0.305 0.305 0.313 0.301 0.301 5,119 0.3008 -2.50%
2012-10-24 0 0.800 0.790 0.800 0.800 0.800 166,000 132,800 0.8000 0.313 0.309 0.313 0.313 0.313 424,872 0.3126 0.00%
2012-10-22 0 0.800 0.790 0.800 0.800 0.810 492,000 393,700 0.8002 0.313 0.309 0.313 0.313 0.316 1,259,259 0.3126 1.27%
2012-10-19 0 0.790 0.780 0.790 0.790 0.790 48,000 37,920 0.7900 0.309 0.305 0.309 0.309 0.309 122,855 0.3087 0.00%
2012-10-18 0 0.790 0.790 0.800 0.790 0.800 224,000 177,860 0.7940 0.309 0.309 0.313 0.309 0.313 573,321 0.3102 -1.25%
2012-10-17 0 0.800 0.790 0.800 - - 0 0 - 0.313 0.309 0.313 - - 0 - 0.00%
2012-10-16 0 0.800 0.790 0.800 0.780 0.800 42,000 33,360 0.7943 0.313 0.309 0.313 0.305 0.313 107,498 0.3103 0.00%
2012-10-15 0 0.800 0.790 0.800 0.800 0.800 32,000 25,600 0.8000 0.313 0.309 0.313 0.313 0.313 81,903 0.3126 1.27%
2012-10-12 0 0.790 0.790 0.810 - - 0 0 - 0.309 0.309 0.316 - - 0 - 0.00%
2012-10-11 0 0.790 0.790 0.820 0.770 0.790 34,000 26,800 0.7882 0.309 0.309 0.320 0.301 0.309 87,022 0.3080 1.94%
2012-10-10 0 0.800 0.790 0.840 - - 0 0 - 0.303 0.299 0.318 - - 0 - 0.00%
2012-10-09 0 0.800 0.790 0.810 0.800 0.810 184,000 147,240 0.8002 0.303 0.299 0.307 0.303 0.307 486,134 0.3029 0.00%
2012-10-08 0 0.800 0.800 0.830 0.800 0.900 252,000 214,500 0.8512 0.303 0.303 0.314 0.303 0.341 665,792 0.3222 0.00%
2012-10-05 0 0.800 0.790 0.800 0.800 0.800 236,000 188,800 0.8000 0.303 0.299 0.303 0.303 0.303 623,520 0.3028 0.00%
2012-10-04 0 0.800 0.790 0.800 0.800 0.800 500,000 400,000 0.8000 0.303 0.299 0.303 0.303 0.303 1,321,016 0.3028 0.00%
2012-10-03 0 0.800 0.790 0.800 - - 0 0 - 0.303 0.299 0.303 - - 0 - 0.00%
2012-09-28 0 0.800 0.790 0.800 0.790 0.800 270,000 215,700 0.7989 0.303 0.299 0.303 0.299 0.303 713,349 0.3024 1.27%
2012-09-27 0 0.790 0.790 0.800 0.790 0.790 150,000 118,500 0.7900 0.299 0.299 0.303 0.299 0.299 396,305 0.2990 0.00%
2012-09-26 0 0.790 0.790 0.810 0.790 0.790 50,000 39,500 0.7900 0.299 0.299 0.307 0.299 0.299 132,102 0.2990 -1.25%
2012-09-25 0 0.800 0.790 0.800 0.780 0.800 332,000 262,440 0.7905 0.303 0.299 0.303 0.295 0.303 877,155 0.2992 2.56%
2012-09-24 0 0.780 0.780 0.790 0.770 0.780 24,000 18,680 0.7783 0.295 0.295 0.299 0.291 0.295 63,409 0.2946 -1.27%
2012-09-21 0 0.790 0.790 0.830 - - 0 0 - 0.299 0.299 0.314 - - 0 - 0.00%
2012-09-20 0 0.790 0.790 0.840 0.790 0.790 200,000 158,000 0.7900 0.299 0.299 0.318 0.299 0.299 528,407 0.2990 0.00%
2012-09-19 0 0.790 0.790 0.800 0.790 0.790 100,000 79,000 0.7900 0.299 0.299 0.303 0.299 0.299 264,203 0.2990 -1.25%
2012-09-18 0 0.800 0.790 0.800 0.800 0.800 30,000 24,000 0.8000 0.303 0.299 0.303 0.303 0.303 79,261 0.3028 0.00%
2012-09-17 0 0.800 0.800 0.830 0.800 0.810 412,000 330,420 0.8020 0.303 0.303 0.314 0.303 0.307 1,088,518 0.3036 -1.23%
2012-09-14 0 0.810 0.810 0.880 - - 0 0 - 0.307 0.307 0.333 - - 0 - 1.25%
2012-09-13 0 0.800 0.790 0.840 - - 0 0 - 0.303 0.299 0.318 - - 0 - 0.00%
2012-09-12 0 0.800 0.790 0.850 - - 0 0 - 0.303 0.299 0.322 - - 0 - 0.00%
2012-09-11 0 0.800 0.790 0.800 0.790 0.810 626,000 501,700 0.8014 0.303 0.299 0.303 0.299 0.307 1,653,913 0.3033 -2.44%
2012-09-10 0 0.820 0.800 0.830 - - 0 0 - 0.310 0.303 0.314 - - 0 - 0.00%
2012-09-07 0 0.820 0.800 0.820 - - 0 0 - 0.310 0.303 0.310 - - 0 - -1.20%
2012-09-06 0 0.830 0.800 0.840 - - 0 0 - 0.314 0.303 0.318 - - 0 - 0.00%
2012-09-05 0 0.830 0.800 0.830 - - 0 0 - 0.314 0.303 0.314 - - 0 - 0.00%
2012-09-04 0 0.830 0.800 0.830 0.830 0.840 12,000 9,980 0.8317 0.314 0.303 0.314 0.314 0.318 31,704 0.3148 -1.19%
2012-09-03 0 0.840 0.790 0.850 0.840 0.850 32,000 26,900 0.8406 0.318 0.299 0.322 0.318 0.322 84,545 0.3182 1.20%
2012-08-31 0 0.830 0.760 0.830 - - 0 0 - 0.314 0.288 0.314 - - 0 - 0.00%
2012-08-30 0 0.830 0.800 0.830 0.830 0.830 24,000 19,920 0.8300 0.314 0.303 0.314 0.314 0.314 63,409 0.3142 3.75%
2012-08-29 0 0.800 0.790 0.800 0.800 0.800 150,000 120,000 0.8000 0.303 0.299 0.303 0.303 0.303 396,305 0.3028 0.00%
2012-08-28 0 0.800 0.790 0.800 0.800 0.800 220,000 176,000 0.8000 0.303 0.299 0.303 0.303 0.303 581,247 0.3028 1.27%
2012-08-27 0 0.790 0.790 0.800 0.790 0.800 170,000 135,900 0.7994 0.299 0.299 0.303 0.299 0.303 449,146 0.3026 0.00%
2012-08-24 0 0.790 0.790 0.800 0.720 0.790 36,000 27,280 0.7578 0.299 0.299 0.303 0.273 0.299 95,113 0.2868 0.00%
2012-08-23 0 0.790 0.790 0.830 0.780 0.780 4,000 3,120 0.7800 0.299 0.299 0.314 0.295 0.295 10,568 0.2952 1.28%
2012-08-22 0 0.780 0.780 0.830 0.780 0.780 18,000 14,040 0.7800 0.295 0.295 0.314 0.295 0.295 47,557 0.2952 -6.02%
2012-08-21 0 0.830 0.800 0.830 - - 0 0 - 0.314 0.303 0.314 - - 0 - 0.00%
2012-08-20 0 0.830 0.830 0.840 0.790 0.810 94,000 75,180 0.7998 0.314 0.314 0.318 0.299 0.307 248,351 0.3027 3.75%
2012-08-17 0 0.800 0.800 0.810 0.800 0.800 96,000 76,800 0.8000 0.303 0.303 0.307 0.303 0.303 253,635 0.3028 -1.23%
2012-08-16 0 0.810 0.780 0.810 0.810 0.810 12,000 9,720 0.8100 0.307 0.295 0.307 0.307 0.307 31,704 0.3066 0.00%
2012-08-15 0 0.810 0.800 0.830 0.810 0.820 76,000 61,580 0.8103 0.307 0.303 0.314 0.307 0.310 200,794 0.3067 0.00%
2012-08-14 0 0.810 0.780 0.810 0.810 0.810 46,000 37,260 0.8100 0.307 0.295 0.307 0.307 0.307 121,534 0.3066 0.00%
2012-08-13 0 0.810 0.790 0.810 0.810 0.810 106,000 85,860 0.8100 0.307 0.299 0.307 0.307 0.307 280,055 0.3066 0.00%
2012-08-10 0 0.810 0.810 0.830 - - 0 0 - 0.307 0.307 0.314 - - 0 - 0.00%
2012-08-09 0 0.810 0.800 0.820 0.810 0.810 100,000 81,000 0.8100 0.307 0.303 0.310 0.307 0.307 264,203 0.3066 2.53%
2012-08-08 0 0.820 0.810 0.840 - - 0 0 - 0.299 0.295 0.306 - - 0 - 0.00%
2012-08-07 0 0.820 0.810 0.850 0.820 0.840 150,000 124,000 0.8267 0.299 0.295 0.310 0.299 0.306 411,354 0.3014 1.23%
2012-08-06 0 0.810 0.810 0.840 - - 0 0 - 0.295 0.295 0.306 - - 0 - 0.00%
2012-08-03 0 0.810 0.780 0.810 0.830 0.830 2,000 1,660 0.8300 0.295 0.284 0.295 0.303 0.303 5,485 0.3027 1.25%
2012-08-02 0 0.800 0.790 0.800 - - 0 0 - 0.292 0.288 0.292 - - 0 - 0.00%
2012-08-01 0 0.800 0.800 0.810 0.780 0.810 174,000 140,280 0.8062 0.292 0.292 0.295 0.284 0.295 477,171 0.2940 -1.23%
2012-07-31 0 0.810 0.810 0.830 0.810 0.810 50,000 40,500 0.8100 0.295 0.295 0.303 0.295 0.295 137,118 0.2954 1.25%
2012-07-30 0 0.800 0.790 0.810 0.800 0.800 60,000 48,000 0.8000 0.292 0.288 0.295 0.292 0.292 164,542 0.2917 0.00%
2012-07-27 0 0.800 0.800 0.820 0.800 0.800 96,000 76,800 0.8000 0.292 0.292 0.299 0.292 0.292 263,267 0.2917 1.27%
2012-07-26 0 0.790 0.790 0.800 0.790 0.790 4,000 3,160 0.7900 0.288 0.288 0.292 0.288 0.288 10,969 0.2881 -1.25%
2012-07-25 0 0.800 0.790 0.800 0.790 0.800 186,000 147,760 0.7944 0.292 0.288 0.292 0.288 0.292 510,080 0.2897 1.27%
2012-07-24 0 0.790 0.780 0.800 - - 0 0 - 0.288 0.284 0.292 - - 0 - 0.00%
2012-07-23 0 0.790 0.780 0.810 0.790 0.790 100,000 79,000 0.7900 0.288 0.284 0.295 0.288 0.288 274,236 0.2881 3.95%
2012-07-20 0 0.760 0.760 0.830 0.760 0.780 70,000 53,600 0.7657 0.277 0.277 0.303 0.277 0.284 191,965 0.2792 0.00%
2012-07-19 0 0.760 0.760 0.780 0.750 0.780 234,637 177,298 0.7556 0.277 0.277 0.284 0.273 0.284 643,460 0.2755 -2.56%
2012-07-18 0 0.780 0.770 0.800 0.780 0.800 452,000 354,660 0.7846 0.284 0.281 0.292 0.284 0.292 1,239,548 0.2861 -7.14%
2012-07-17 0 0.840 0.810 0.840 - - 0 0 - 0.306 0.295 0.306 - - 0 - 0.00%
2012-07-16 0 0.840 0.810 0.850 0.840 0.840 20,000 16,800 0.8400 0.306 0.295 0.310 0.306 0.306 54,847 0.3063 1.20%
2012-07-13 0 0.830 0.820 0.850 0.830 0.830 20,000 16,600 0.8300 0.303 0.299 0.310 0.303 0.303 54,847 0.3027 -2.35%
2012-07-12 0 0.850 0.800 0.850 - - 0 0 - 0.310 0.292 0.310 - - 0 - 0.00%
2012-07-11 0 0.850 0.850 0.860 - - 0 0 - 0.310 0.310 0.314 - - 0 - 4.94%
2012-07-10 0 0.810 0.810 0.860 0.790 0.800 112,000 89,580 0.7998 0.295 0.295 0.314 0.288 0.292 307,145 0.2917 -1.22%
2012-07-09 0 0.820 0.800 0.860 0.820 0.860 548,000 457,340 0.8346 0.299 0.292 0.314 0.299 0.314 1,502,815 0.3043 -4.65%
2012-07-06 0 0.860 0.860 0.870 0.860 0.860 116,000 99,760 0.8600 0.314 0.314 0.317 0.314 0.314 318,114 0.3136 1.18%
2012-07-05 0 0.850 0.840 0.850 0.850 0.860 98,000 83,880 0.8559 0.310 0.306 0.310 0.310 0.314 268,752 0.3121 0.00%
2012-07-04 0 0.850 0.850 0.860 - - 0 0 - 0.310 0.310 0.314 - - 0 - 0.00%
2012-07-03 0 0.850 0.850 0.860 0.850 0.850 70,000 59,500 0.8500 0.310 0.310 0.314 0.310 0.310 191,965 0.3100 0.00%
2012-06-29 0 0.850 0.850 0.880 0.850 0.850 82,421 70,045 0.8498 0.310 0.310 0.321 0.310 0.310 226,028 0.3099 0.00%
2012-06-28 0 0.850 0.850 0.880 0.830 0.850 66,000 55,820 0.8458 0.310 0.310 0.321 0.303 0.310 180,996 0.3084 -1.16%
2012-06-27 0 0.860 0.850 0.870 0.850 0.850 74,000 62,900 0.8500 0.314 0.310 0.317 0.310 0.310 202,935 0.3100 0.00%
2012-06-26 0 0.860 0.860 0.880 0.850 0.870 88,000 75,040 0.8527 0.314 0.314 0.321 0.310 0.317 241,328 0.3109 1.18%
2012-06-25 0 0.850 0.850 0.880 0.850 0.850 50,000 42,500 0.8500 0.310 0.310 0.321 0.310 0.310 137,118 0.3100 -1.16%
2012-06-22 0 0.860 0.860 0.870 - - 0 0 - 0.314 0.314 0.317 - - 0 - 1.18%
2012-06-21 0 0.850 0.850 0.870 0.850 0.850 96,000 81,600 0.8500 0.310 0.310 0.317 0.310 0.310 263,267 0.3100 -2.30%
2012-06-20 0 0.870 0.850 0.870 0.870 0.870 30,000 26,100 0.8700 0.317 0.310 0.317 0.317 0.317 82,271 0.3172 1.16%
2012-06-19 0 0.860 0.850 0.860 0.860 0.860 100,000 86,000 0.8600 0.314 0.310 0.314 0.314 0.314 274,236 0.3136 2.38%
2012-06-18 0 0.840 0.840 0.860 0.840 0.860 238,000 202,660 0.8515 0.306 0.306 0.314 0.306 0.314 652,682 0.3105 -3.45%
2012-06-15 0 0.870 0.870 0.880 0.860 0.860 127,000 109,160 0.8595 0.317 0.317 0.321 0.314 0.314 348,280 0.3134 1.16%
2012-06-14 0 0.860 0.850 0.880 0.860 0.860 48,000 41,280 0.8600 0.314 0.310 0.321 0.314 0.314 131,633 0.3136 0.00%
2012-06-13 0 0.860 0.850 0.880 0.850 0.860 103,000 88,510 0.8593 0.314 0.310 0.321 0.310 0.314 282,463 0.3134 1.18%
2012-06-12 0 0.850 0.850 0.870 0.850 0.860 102,000 87,700 0.8598 0.310 0.310 0.317 0.310 0.314 279,721 0.3135 0.00%
2012-06-11 0 0.850 0.850 0.880 0.850 0.880 192,000 166,200 0.8656 0.310 0.310 0.321 0.310 0.321 526,534 0.3156 0.00%
2012-06-08 0 0.850 0.850 0.870 0.840 0.850 220,000 186,800 0.8491 0.310 0.310 0.317 0.306 0.310 603,320 0.3096 2.41%
2012-06-07 0 0.830 0.830 0.880 0.830 0.860 148,000 126,140 0.8523 0.303 0.303 0.321 0.303 0.314 405,870 0.3108 -3.49%
2012-06-06 0 0.860 0.840 0.860 0.860 0.860 266,000 228,760 0.8600 0.314 0.306 0.314 0.314 0.314 729,469 0.3136 0.00%
2012-06-05 0 0.860 0.860 0.880 0.860 0.870 182,000 156,920 0.8622 0.314 0.314 0.321 0.314 0.317 499,110 0.3144 -1.15%
2012-06-04 0 0.870 0.870 0.880 0.870 0.880 296,000 258,800 0.8743 0.317 0.317 0.321 0.317 0.321 811,740 0.3188 -2.25%
2012-06-01 0 0.890 0.880 0.910 - - 0 0 - 0.325 0.321 0.332 - - 0 - 0.00%
2012-05-31 0 0.890 0.890 0.900 0.890 0.890 74,000 65,860 0.8900 0.325 0.325 0.328 0.325 0.325 202,935 0.3245 1.14%
2012-05-30 0 0.880 0.870 0.890 0.880 0.880 200,000 176,000 0.8800 0.321 0.317 0.325 0.321 0.321 548,473 0.3209 -1.12%
2012-05-29 0 0.890 0.890 0.900 0.880 0.890 270,000 240,180 0.8896 0.325 0.325 0.328 0.321 0.325 740,438 0.3244 2.30%
2012-05-28 0 0.900 0.890 0.910 0.880 0.900 114,000 101,860 0.8935 0.317 0.314 0.321 0.310 0.317 323,410 0.3150 2.27%
2012-05-25 0 0.880 0.880 0.910 0.880 0.890 50,000 44,200 0.8840 0.310 0.310 0.321 0.310 0.314 141,846 0.3116 0.00%
2012-05-24 0 0.880 0.880 0.900 0.880 0.880 110,000 96,800 0.8800 0.310 0.310 0.317 0.310 0.310 312,062 0.3102 0.00%
2012-05-23 0 0.880 0.880 0.930 0.880 0.880 160,000 140,800 0.8800 0.310 0.310 0.328 0.310 0.310 453,908 0.3102 -1.12%
2012-05-22 0 0.890 0.890 0.900 0.890 0.890 4,000 3,560 0.8900 0.314 0.314 0.317 0.314 0.314 11,348 0.3137 1.14%
2012-05-21 0 0.880 0.880 0.910 0.880 0.880 34,000 29,920 0.8800 0.310 0.310 0.321 0.310 0.310 96,456 0.3102 0.00%
2012-05-18 0 0.880 0.880 0.900 - - 20,000 17,600 0.8800 0.310 0.310 0.317 - - 56,739 0.3102 0.00%
2012-05-17 0 0.880 0.880 0.900 0.880 0.890 544,000 480,560 0.8834 0.310 0.310 0.317 0.310 0.314 1,543,289 0.3114 -1.12%
2012-05-16 0 0.890 0.890 0.900 0.880 0.890 174,000 154,480 0.8878 0.314 0.314 0.317 0.310 0.314 493,625 0.3129 0.00%
2012-05-15 0 0.890 0.890 0.900 0.890 0.890 202,000 179,780 0.8900 0.314 0.314 0.317 0.314 0.314 573,059 0.3137 0.00%
2012-05-14 0 0.890 0.890 0.900 - - 0 0 - 0.314 0.314 0.317 - - 0 - 0.00%
2012-05-11 0 0.890 0.890 0.910 0.890 0.890 50,000 44,500 0.8900 0.314 0.314 0.321 0.314 0.314 141,846 0.3137 0.00%
2012-05-10 0 0.890 0.890 0.900 - - 0 0 - 0.314 0.314 0.317 - - 0 - 1.14%
2012-05-09 0 0.880 0.880 0.940 0.880 0.880 100,000 88,000 0.8800 0.310 0.310 0.331 0.310 0.310 283,693 0.3102 -1.12%
2012-05-08 0 0.890 0.880 0.910 0.890 0.920 806,000 722,440 0.8963 0.314 0.310 0.321 0.314 0.324 2,286,564 0.3160 0.00%
2012-05-07 0 0.890 0.890 0.910 0.890 0.890 20,000 17,800 0.8900 0.314 0.314 0.321 0.314 0.314 56,739 0.3137 -1.11%
2012-05-04 0 0.900 0.900 0.920 0.900 0.940 130,000 118,600 0.9123 0.317 0.317 0.324 0.317 0.331 368,801 0.3216 -1.10%
2012-05-03 0 0.910 0.900 0.910 0.900 0.910 130,000 117,300 0.9023 0.321 0.317 0.321 0.317 0.321 368,801 0.3181 1.11%
2012-05-02 0 0.900 0.910 0.920 0.890 0.930 60,000 55,100 0.9183 0.317 0.321 0.324 0.314 0.328 170,216 0.3237 0.00%
2012-04-30 0 0.900 0.900 0.920 - - 0 0 - 0.317 0.317 0.324 - - 0 - 1.12%
2012-04-27 0 0.890 0.890 0.920 0.890 0.890 40,000 35,600 0.8900 0.314 0.314 0.324 0.314 0.314 113,477 0.3137 -1.11%
2012-04-26 0 0.900 0.890 0.920 0.900 0.900 8,000 7,200 0.9000 0.317 0.314 0.324 0.317 0.317 22,695 0.3172 0.00%
2012-04-25 0 0.900 0.900 0.920 - - 0 0 - 0.317 0.317 0.324 - - 0 - 2.27%
2012-04-24 0 0.880 0.880 0.900 0.880 0.890 274,000 241,460 0.8812 0.310 0.310 0.317 0.310 0.314 777,318 0.3106 -1.12%
2012-04-23 0 0.890 0.880 0.890 0.890 0.890 130,000 115,700 0.8900 0.314 0.310 0.314 0.314 0.314 368,801 0.3137 0.00%
2012-04-20 0 0.890 0.890 0.900 0.880 0.880 20,000 17,600 0.8800 0.314 0.314 0.317 0.310 0.310 56,739 0.3102 0.00%
2012-04-19 0 0.890 0.890 0.920 0.880 0.880 34,000 29,920 0.8800 0.314 0.314 0.324 0.310 0.310 96,456 0.3102 -1.11%
2012-04-18 0 0.900 0.890 0.940 0.900 0.900 2,000 1,800 0.9000 0.317 0.314 0.331 0.317 0.317 5,674 0.3172 2.27%
2012-04-17 0 0.880 0.880 0.920 0.880 0.880 30,000 26,400 0.8800 0.310 0.310 0.324 0.310 0.310 85,108 0.3102 0.00%
2012-04-16 0 0.880 0.880 0.920 - - 0 0 - 0.310 0.310 0.324 - - 0 - 0.00%
2012-04-13 0 0.880 0.880 0.920 0.880 0.880 856,000 753,280 0.8800 0.310 0.310 0.324 0.310 0.310 2,428,410 0.3102 0.00%
2012-04-12 0 0.880 0.880 0.910 0.880 0.880 398,000 350,240 0.8800 0.310 0.310 0.321 0.310 0.310 1,129,097 0.3102 -1.12%
2012-04-11 0 0.890 0.880 0.920 0.890 0.900 522,000 468,660 0.8978 0.314 0.310 0.324 0.314 0.317 1,480,876 0.3165 1.14%
2012-04-10 0 0.880 0.880 0.900 0.880 0.900 358,000 322,040 0.8996 0.310 0.310 0.317 0.310 0.317 1,015,620 0.3171 -2.22%
2012-04-05 0 0.900 0.870 0.880 0.880 0.900 76,000 68,160 0.8968 0.317 0.307 0.310 0.310 0.317 215,606 0.3161 0.00%
2012-04-03 0 0.900 0.880 0.930 - - 0 0 - 0.317 0.310 0.328 - - 0 - 0.00%
2012-04-02 0 0.900 0.900 0.920 0.880 0.910 288,000 257,780 0.8951 0.317 0.317 0.324 0.310 0.321 817,035 0.3155 -1.10%
2012-03-30 0 0.910 0.910 0.940 0.900 0.900 22,000 19,800 0.9000 0.321 0.321 0.331 0.317 0.317 62,412 0.3172 -4.21%
2012-03-29 0 0.950 0.920 0.950 0.920 0.960 92,000 85,640 0.9309 0.335 0.324 0.335 0.324 0.338 260,997 0.3281 0.00%
2012-03-28 0 0.950 0.950 0.960 0.930 0.960 1,702,000 1,612,000 0.9471 0.335 0.335 0.338 0.328 0.338 4,828,451 0.3339 3.26%
2012-03-27 0 0.920 0.910 0.920 0.910 0.920 262,000 240,940 0.9196 0.324 0.321 0.324 0.321 0.324 743,275 0.3242 -1.08%
2012-03-26 0 0.930 0.920 0.930 0.910 0.930 32,000 29,160 0.9113 0.328 0.324 0.328 0.321 0.328 90,782 0.3212 -1.06%
2012-03-23 0 0.940 0.920 0.940 0.900 0.940 170,000 154,980 0.9116 0.331 0.324 0.331 0.317 0.331 482,278 0.3214 -1.05%
2012-03-22 0 0.950 0.920 0.950 0.920 0.950 402,000 373,300 0.9286 0.335 0.324 0.335 0.324 0.335 1,140,445 0.3273 -2.06%
2012-03-21 0 0.970 0.930 0.970 0.940 1.000 294,000 283,320 0.9637 0.342 0.328 0.342 0.331 0.352 834,057 0.3397 -2.02%
2012-03-20 0 0.990 0.990 1.000 0.930 1.000 17,038,000 15,526,067 0.9113 0.349 0.349 0.352 0.328 0.352 48,335,571 0.3212 7.61%
2012-03-19 0 0.920 0.910 0.920 0.880 0.930 1,326,000 1,199,080 0.9043 0.324 0.321 0.324 0.310 0.328 3,761,766 0.3188 4.55%
2012-03-16 0 0.880 0.870 0.880 0.860 0.880 380,000 330,580 0.8699 0.310 0.307 0.310 0.303 0.310 1,078,032 0.3067 1.15%
2012-03-15 0 0.870 0.870 0.880 0.860 0.860 80,000 69,600 0.8700 0.307 0.307 0.310 0.303 0.303 226,954 0.3067 0.00%
2012-03-14 0 0.870 0.860 0.880 0.860 0.870 52,000 45,220 0.8696 0.307 0.303 0.310 0.303 0.307 147,520 0.3065 1.16%
2012-03-13 0 0.860 0.860 0.880 0.860 0.870 364,000 313,640 0.8616 0.303 0.303 0.310 0.303 0.307 1,032,642 0.3037 0.00%
2012-03-12 0 0.860 0.810 0.860 0.850 0.860 814,000 700,020 0.8600 0.303 0.286 0.303 0.300 0.303 2,309,259 0.3031 0.00%
2012-03-09 0 0.860 0.850 0.860 0.860 0.860 70,000 60,200 0.8600 0.303 0.300 0.303 0.303 0.303 198,585 0.3031 1.18%
2012-03-08 0 0.850 0.850 0.870 0.850 0.860 70,000 59,700 0.8529 0.300 0.300 0.307 0.300 0.303 198,585 0.3006 3.66%
2012-03-07 0 0.820 0.820 0.850 0.820 0.820 90,000 73,800 0.8200 0.289 0.289 0.300 0.289 0.289 255,323 0.2890 -1.20%
2012-03-06 0 0.830 0.820 0.840 0.820 0.840 694,000 578,020 0.8329 0.293 0.289 0.296 0.289 0.296 1,968,828 0.2936 -2.35%
2012-03-05 0 0.850 0.840 0.850 0.850 0.860 386,000 330,300 0.8557 0.300 0.296 0.300 0.300 0.303 1,095,054 0.3016 -1.16%
2012-03-02 0 0.860 0.850 0.860 0.860 0.870 1,288,000 1,109,600 0.8615 0.303 0.300 0.303 0.303 0.307 3,653,963 0.3037 0.00%
2012-03-01 0 0.860 0.850 0.860 0.860 0.860 98,000 84,280 0.8600 0.303 0.300 0.303 0.303 0.303 278,019 0.3031 0.00%
2012-02-29 0 0.860 0.850 0.860 0.860 0.860 318,000 273,480 0.8600 0.303 0.300 0.303 0.303 0.303 902,143 0.3031 0.00%
2012-02-28 0 0.860 0.850 0.860 0.860 0.860 50,000 43,000 0.8600 0.303 0.300 0.303 0.303 0.303 141,846 0.3031 0.00%
2012-02-27 0 0.860 0.850 0.860 0.850 0.880 766,000 661,140 0.8631 0.303 0.300 0.303 0.300 0.310 2,173,086 0.3042 1.18%
2012-02-24 0 0.850 0.850 0.890 0.850 0.890 542,000 477,100 0.8803 0.300 0.300 0.314 0.300 0.314 1,537,615 0.3103 -4.49%
2012-02-23 0 0.890 0.860 0.900 - - 0 0 - 0.314 0.303 0.317 - - 0 - 0.00%
2012-02-22 0 0.890 0.880 0.920 0.890 0.890 50,000 44,500 0.8900 0.314 0.310 0.324 0.314 0.314 141,846 0.3137 0.00%
2012-02-21 0 0.890 0.860 0.900 0.860 0.890 26,000 22,480 0.8646 0.314 0.303 0.317 0.303 0.314 73,760 0.3048 1.14%
2012-02-20 0 0.880 0.850 0.890 0.880 0.880 4,000 3,520 0.8800 0.310 0.300 0.314 0.310 0.310 11,348 0.3102 -1.12%
2012-02-17 0 0.890 0.890 0.900 0.890 0.950 160,000 146,060 0.9129 0.314 0.314 0.317 0.314 0.335 453,908 0.3218 1.14%
2012-02-16 0 0.880 0.880 0.920 0.870 0.880 140,000 122,100 0.8721 0.310 0.310 0.324 0.307 0.310 397,170 0.3074 -1.12%
2012-02-15 0 0.890 0.890 0.900 0.870 0.900 76,000 67,420 0.8871 0.314 0.314 0.317 0.307 0.317 215,606 0.3127 0.00%
2012-02-14 0 0.890 0.840 0.890 - - 0 0 - 0.314 0.296 0.314 - - 0 - 0.00%
2012-02-13 0 0.890 0.850 0.900 - - 0 0 - 0.314 0.300 0.317 - - 0 - 0.00%
2012-02-10 0 0.890 0.860 0.890 - - 0 0 - 0.314 0.303 0.314 - - 0 - 0.00%
2012-02-09 0 0.890 0.850 0.890 0.880 0.890 30,000 26,580 0.8860 0.314 0.300 0.314 0.310 0.314 85,108 0.3123 -1.11%
2012-02-08 0 0.900 0.860 0.900 0.850 0.900 142,000 122,500 0.8627 0.317 0.303 0.317 0.300 0.317 402,844 0.3041 5.88%
2012-02-07 0 0.850 0.840 0.850 0.840 0.850 356,000 301,320 0.8464 0.300 0.296 0.300 0.296 0.300 1,009,946 0.2984 4.94%
2012-02-06 0 0.810 0.810 0.850 0.800 0.850 1,058,000 878,360 0.8302 0.286 0.286 0.300 0.282 0.300 3,001,469 0.2926 -6.90%
2012-02-03 0 0.870 0.860 0.880 - - 0 0 - 0.307 0.303 0.310 - - 0 - 0.00%
2012-02-02 0 0.870 0.860 0.870 0.850 0.880 167,500 145,365 0.8679 0.307 0.303 0.307 0.300 0.310 475,185 0.3059 3.57%
2012-02-01 0 0.840 0.840 0.860 0.820 0.860 204,000 170,140 0.8340 0.296 0.296 0.303 0.289 0.303 578,733 0.2940 3.70%
2012-01-31 0 0.810 0.800 0.850 0.760 1.300 114,000 96,880 0.8498 0.286 0.282 0.300 0.268 0.458 323,410 0.2996 6.58%
2012-01-30 0 0.760 0.760 0.790 0.760 0.790 384,000 299,500 0.7799 0.268 0.268 0.278 0.268 0.278 1,089,380 0.2749 0.00%
2012-01-27 0 0.760 0.750 0.760 0.760 0.770 102,000 77,820 0.7629 0.268 0.264 0.268 0.268 0.271 289,367 0.2689 -1.30%
2012-01-26 0 0.770 0.770 0.800 - - 0 0 - 0.271 0.271 0.282 - - 0 - 0.00%
2012-01-20 0 0.770 0.770 0.870 0.760 0.770 54,000 41,180 0.7626 0.271 0.271 0.307 0.268 0.271 153,194 0.2688 -1.28%
2012-01-19 0 0.780 0.770 0.900 0.780 0.800 2,500,000 1,951,000 0.7804 0.275 0.271 0.317 0.275 0.282 7,092,319 0.2751 -2.50%
2012-01-18 0 0.800 0.790 0.800 0.800 0.810 252,000 202,500 0.8036 0.282 0.278 0.282 0.282 0.286 714,906 0.2833 3.90%
2012-01-17 0 0.770 0.770 0.790 - - 0 0 - 0.271 0.271 0.278 - - 0 - 1.32%
2012-01-16 0 0.760 0.760 0.800 0.760 0.760 150,000 114,000 0.7600 0.268 0.268 0.282 0.268 0.268 425,539 0.2679 0.00%
2012-01-13 0 0.760 0.760 0.800 0.760 0.760 180,000 136,800 0.7600 0.268 0.268 0.282 0.268 0.268 510,647 0.2679 0.00%
2012-01-12 0 0.760 0.750 0.800 - - 0 0 - 0.268 0.264 0.282 - - 0 - 0.00%
2012-01-11 0 0.760 0.750 0.800 - - 0 0 - 0.268 0.264 0.282 - - 0 - 0.00%
2012-01-10 0 0.760 0.760 0.790 - - 0 0 - 0.268 0.268 0.278 - - 0 - 0.00%
2012-01-09 0 0.760 0.760 0.790 0.750 0.750 20,000 15,000 0.7500 0.268 0.268 0.278 0.264 0.264 56,739 0.2644 4.11%
2012-01-06 0 0.730 0.730 0.800 - - 0 0 - 0.257 0.257 0.282 - - 0 - 2.82%
2012-01-05 0 0.710 0.710 0.800 0.700 0.700 10,000 7,000 0.7000 0.250 0.250 0.282 0.247 0.247 28,369 0.2467 -4.05%
2012-01-04 0 0.740 0.730 0.820 - - 0 0 - 0.261 0.257 0.289 - - 0 - 0.00%
2012-01-03 0 0.740 0.740 0.800 - - 0 0 - 0.261 0.261 0.282 - - 0 - 0.00%
2011-12-30 0 0.740 0.720 0.870 - - 0 0 - 0.261 0.254 0.307 - - 0 - 0.00%
2011-12-29 0 0.740 0.730 0.800 - - 0 0 - 0.261 0.257 0.282 - - 0 - 0.00%
2011-12-28 0 0.740 0.730 0.800 - - 0 0 - 0.261 0.257 0.282 - - 0 - 0.00%
2011-12-23 0 0.740 0.730 0.800 - - 0 0 - 0.261 0.257 0.282 - - 0 - 0.00%
2011-12-22 0 0.740 0.730 0.740 0.720 0.750 86,000 62,400 0.7256 0.261 0.257 0.261 0.254 0.264 243,976 0.2558 -1.33%
2011-12-21 0 0.750 0.750 0.790 0.740 0.750 68,000 50,620 0.7444 0.264 0.264 0.278 0.261 0.264 192,911 0.2624 1.35%
2011-12-20 0 0.740 0.720 0.750 0.710 0.740 154,000 112,300 0.7292 0.261 0.254 0.264 0.250 0.261 436,887 0.2570 0.00%
2011-12-19 0 0.740 0.740 0.820 0.720 0.760 22,000 16,160 0.7345 0.261 0.261 0.289 0.254 0.268 62,412 0.2589 -2.63%
2011-12-16 0 0.760 0.720 0.800 - - 0 0 - 0.268 0.254 0.282 - - 0 - 0.00%
2011-12-15 0 0.760 0.760 0.800 0.750 0.760 138,000 104,860 0.7599 0.268 0.268 0.282 0.264 0.268 391,496 0.2678 -1.30%
2011-12-14 0 0.770 0.760 0.800 - - 0 0 - 0.271 0.268 0.282 - - 0 - 0.00%
2011-12-13 0 0.770 0.760 0.800 - - 0 0 - 0.271 0.268 0.282 - - 0 - 0.00%
2011-12-12 0 0.770 0.770 0.810 0.770 0.810 16,000 12,500 0.7813 0.271 0.271 0.286 0.271 0.286 45,391 0.2754 0.00%
2011-12-09 0 0.770 0.770 0.790 0.740 0.770 12,000 8,940 0.7450 0.271 0.271 0.278 0.261 0.271 34,043 0.2626 -2.53%
2011-12-08 0 0.790 0.790 0.810 0.770 0.790 48,000 37,000 0.7708 0.278 0.278 0.286 0.271 0.278 136,173 0.2717 -1.25%
2011-12-07 0 0.800 0.790 0.800 0.800 0.850 88,000 71,960 0.8177 0.282 0.278 0.282 0.282 0.300 249,650 0.2882 2.56%
2011-12-06 0 0.780 0.780 0.800 0.760 0.840 72,000 56,080 0.7789 0.275 0.275 0.282 0.268 0.296 204,259 0.2746 0.00%
2011-12-05 0 0.780 0.780 0.840 0.780 0.780 10,000 7,800 0.7800 0.275 0.275 0.296 0.275 0.275 28,369 0.2749 -2.50%
2011-12-02 0 0.800 0.790 0.800 0.800 0.800 160,000 128,000 0.8000 0.282 0.278 0.282 0.282 0.282 453,908 0.2820 0.00%
2011-12-01 0 0.800 0.770 0.800 0.750 0.800 338,000 269,700 0.7979 0.282 0.271 0.282 0.264 0.282 958,881 0.2813 1.27%
2011-11-30 0 0.790 0.790 0.800 0.790 0.830 658,000 522,200 0.7936 0.278 0.278 0.282 0.278 0.293 1,866,698 0.2797 -1.25%
2011-11-29 0 0.800 0.780 0.800 0.800 0.820 784,000 627,400 0.8003 0.282 0.275 0.282 0.282 0.289 2,224,151 0.2821 0.00%
2011-11-28 0 0.800 0.790 0.810 0.790 0.800 768,000 610,760 0.7953 0.282 0.278 0.286 0.278 0.282 2,178,760 0.2803 3.90%
2011-11-25 0 0.770 0.770 0.780 0.770 0.780 844,000 657,620 0.7792 0.271 0.271 0.275 0.271 0.275 2,394,367 0.2747 4.05%
2011-11-24 0 0.740 0.740 0.750 - - 0 0 - 0.261 0.261 0.264 - - 0 - 1.37%
2011-11-23 0 0.730 0.690 0.750 - - 0 0 - 0.257 0.243 0.264 - - 0 - 0.00%
2011-11-22 0 0.730 0.710 0.760 - - 20,000 14,600 0.7300 0.257 0.250 0.268 - - 56,739 0.2573 0.00%
2011-11-21 0 0.730 0.730 0.770 0.730 0.730 30,000 21,900 0.7300 0.257 0.257 0.271 0.257 0.257 85,108 0.2573 -3.95%
2011-11-18 0 0.760 0.730 0.800 - - 0 0 - 0.268 0.257 0.282 - - 0 - 0.00%
2011-11-17 0 0.760 0.740 0.780 - - 0 0 - 0.268 0.261 0.275 - - 0 - 0.00%
2011-11-16 0 0.760 0.730 0.760 0.750 0.770 330,000 249,200 0.7552 0.268 0.257 0.268 0.264 0.271 936,186 0.2662 -5.00%
2011-11-15 0 0.800 0.770 0.800 0.780 0.800 126,000 98,600 0.7825 0.282 0.271 0.282 0.275 0.282 357,453 0.2758 0.00%
2011-11-14 0 0.800 0.760 0.820 0.800 0.820 18,000 14,720 0.8178 0.282 0.268 0.289 0.282 0.289 51,065 0.2883 2.56%
2011-11-11 0 0.780 0.740 0.790 0.780 0.780 62,000 48,380 0.7803 0.275 0.261 0.278 0.275 0.275 175,890 0.2751 -1.27%
2011-11-10 0 0.790 0.740 0.790 - - 0 0 - 0.278 0.261 0.278 - - 0 - -1.25%
2011-11-09 0 0.800 0.790 0.800 0.750 0.800 728,000 561,320 0.7710 0.282 0.278 0.282 0.264 0.282 2,065,283 0.2718 2.56%
2011-11-08 0 0.780 0.780 0.810 0.770 0.780 120,000 93,120 0.7760 0.275 0.275 0.286 0.271 0.275 340,431 0.2735 2.63%
2011-11-07 0 0.760 0.760 0.820 0.760 0.760 10,000 7,600 0.7600 0.268 0.268 0.289 0.268 0.268 28,369 0.2679 -6.17%
2011-11-04 0 0.810 0.810 0.820 0.780 0.820 284,000 228,500 0.8046 0.286 0.286 0.289 0.275 0.289 805,687 0.2836 5.19%
2011-11-03 0 0.770 0.770 0.790 0.770 0.780 236,000 182,700 0.7742 0.271 0.271 0.278 0.271 0.275 669,515 0.2729 2.67%
2011-11-02 0 0.750 0.740 0.770 0.740 0.770 92,000 68,940 0.7493 0.264 0.261 0.271 0.261 0.271 260,997 0.2641 -1.32%
2011-11-01 0 0.760 0.750 0.770 0.720 0.800 968,000 742,700 0.7673 0.268 0.264 0.271 0.254 0.282 2,746,146 0.2705 7.04%
2011-10-31 0 0.710 0.700 0.720 0.700 0.710 184,000 129,180 0.7021 0.250 0.247 0.254 0.247 0.250 521,995 0.2475 1.43%
2011-10-28 0 0.700 0.660 0.720 0.700 0.740 180,000 127,840 0.7102 0.247 0.233 0.254 0.247 0.261 510,647 0.2503 -1.41%
2011-10-27 0 0.710 0.680 0.710 0.680 0.710 446,000 306,200 0.6865 0.250 0.240 0.250 0.240 0.250 1,265,270 0.2420 7.58%
2011-10-26 0 0.660 0.660 0.670 0.630 0.670 6,732,000 4,301,380 0.6389 0.233 0.233 0.236 0.222 0.236 19,098,196 0.2252 3.13%
2011-10-25 0 0.640 0.630 0.650 0.630 0.660 1,330,700 851,206 0.6397 0.226 0.222 0.229 0.222 0.233 3,775,099 0.2255 -5.88%
2011-10-24 0 0.680 0.670 0.680 0.680 0.680 20,000 13,600 0.6800 0.240 0.236 0.240 0.240 0.240 56,739 0.2397 0.00%
2011-10-21 0 0.680 0.670 0.690 0.670 0.680 200,000 135,000 0.6750 0.240 0.236 0.243 0.236 0.240 567,385 0.2379 1.49%
2011-10-20 0 0.670 0.670 0.680 0.660 0.680 230,000 155,000 0.6739 0.236 0.236 0.240 0.233 0.240 652,493 0.2376 -1.47%
2011-10-19 0 0.680 0.670 0.680 0.680 0.690 320,000 219,600 0.6863 0.240 0.236 0.240 0.240 0.243 907,817 0.2419 0.00%
2011-10-18 0 0.680 0.670 0.690 0.660 0.690 482,000 329,120 0.6828 0.240 0.236 0.243 0.233 0.243 1,367,399 0.2407 -1.45%
2011-10-17 0 0.690 0.670 0.690 0.680 0.700 122,000 83,340 0.6831 0.243 0.236 0.243 0.240 0.247 346,105 0.2408 2.99%
2011-10-14 0 0.670 0.670 0.690 0.670 0.720 30,000 20,460 0.6820 0.236 0.236 0.243 0.236 0.254 85,108 0.2404 -2.90%
2011-10-13 0 0.690 0.680 0.700 0.680 0.700 232,000 159,360 0.6869 0.243 0.240 0.247 0.240 0.247 658,167 0.2421 2.99%
2011-10-12 0 0.670 0.660 0.680 0.670 0.680 204,000 138,580 0.6793 0.236 0.233 0.240 0.236 0.240 578,733 0.2395 -1.47%
2011-10-11 0 0.680 0.680 0.690 0.680 0.700 326,000 223,560 0.6858 0.240 0.240 0.243 0.240 0.247 924,838 0.2417 0.00%
2011-10-10 0 0.710 0.690 0.710 0.710 0.710 12,000 8,580 0.7150 0.240 0.233 0.240 0.240 0.240 35,545 0.2414 -1.39%
2011-10-07 0 0.720 0.710 0.720 0.720 0.720 148,000 106,560 0.7200 0.243 0.240 0.243 0.243 0.243 438,389 0.2431 4.35%
2011-10-06 0 0.690 0.690 0.720 0.660 0.700 60,000 41,320 0.6887 0.233 0.233 0.243 0.223 0.236 177,725 0.2325 4.55%
2011-10-04 0 0.660 0.660 0.730 0.660 0.740 106,000 72,480 0.6838 0.223 0.223 0.246 0.223 0.250 313,981 0.2308 -1.49%
2011-10-03 0 0.670 0.670 0.680 0.660 0.690 72,000 48,300 0.6708 0.226 0.226 0.230 0.223 0.233 213,270 0.2265 -4.29%
2011-09-30 0 0.700 0.680 0.720 0.700 0.700 70,000 49,000 0.7000 0.236 0.230 0.243 0.236 0.236 207,346 0.2363 0.00%
2011-09-28 0 0.700 0.690 0.700 0.680 0.700 80,000 55,780 0.6973 0.236 0.233 0.236 0.230 0.236 236,967 0.2354 1.45%
2011-09-27 0 0.690 0.680 0.700 0.650 0.690 338,000 221,940 0.6566 0.233 0.230 0.236 0.219 0.233 1,001,185 0.2217 2.99%
2011-09-26 0 0.670 0.670 0.680 0.660 0.660 124,000 81,840 0.6600 0.226 0.226 0.230 0.223 0.223 367,299 0.2228 -4.29%
2011-09-23 0 0.700 0.700 0.750 0.680 0.700 74,000 50,920 0.6881 0.236 0.236 0.253 0.230 0.236 219,194 0.2323 2.94%
2011-09-22 0 0.680 0.680 0.700 0.660 0.680 906,000 607,440 0.6705 0.230 0.230 0.236 0.223 0.230 2,683,650 0.2263 -2.86%
2011-09-21 0 0.700 0.680 0.700 0.700 0.720 338,000 239,140 0.7075 0.236 0.230 0.236 0.236 0.243 1,001,185 0.2389 -2.78%
2011-09-20 0 0.720 0.720 0.730 0.720 0.720 34,000 24,480 0.7200 0.243 0.243 0.246 0.243 0.243 100,711 0.2431 -4.00%
2011-09-19 0 0.750 0.730 0.750 0.720 0.750 202,000 148,800 0.7366 0.253 0.246 0.253 0.243 0.253 598,341 0.2487 0.00%
2011-09-16 0 0.750 0.730 0.750 0.720 0.750 584,000 424,980 0.7277 0.253 0.246 0.253 0.243 0.253 1,729,858 0.2457 1.35%
2011-09-15 0 0.740 0.740 0.760 0.740 0.760 122,000 91,580 0.7507 0.250 0.250 0.257 0.250 0.257 361,374 0.2534 0.00%
2011-09-14 0 0.740 0.740 0.780 0.740 0.790 348,000 264,680 0.7606 0.250 0.250 0.263 0.250 0.267 1,030,806 0.2568 -6.33%
2011-09-12 0 0.790 0.790 0.800 0.790 0.830 214,000 169,220 0.7907 0.267 0.267 0.270 0.267 0.280 633,886 0.2670 -1.25%
2011-09-09 0 0.800 0.790 0.800 0.800 0.810 316,000 253,560 0.8024 0.270 0.267 0.270 0.270 0.273 936,019 0.2709 -1.23%
2011-09-08 0 0.810 0.810 0.840 0.810 0.830 580,000 471,500 0.8129 0.273 0.273 0.284 0.273 0.280 1,718,010 0.2744 1.25%
2011-09-07 0 0.800 0.800 0.810 0.800 0.810 286,000 229,400 0.8021 0.270 0.270 0.273 0.270 0.273 847,157 0.2708 1.27%
2011-09-06 0 0.790 0.790 0.810 0.790 0.810 350,000 280,840 0.8024 0.267 0.267 0.273 0.267 0.273 1,036,730 0.2709 -2.47%
2011-09-05 0 0.810 0.810 0.820 0.810 0.820 86,000 69,860 0.8123 0.273 0.273 0.277 0.273 0.277 254,739 0.2742 -3.57%
2011-09-02 0 0.840 0.830 0.840 0.840 0.850 42,000 35,500 0.8452 0.284 0.280 0.284 0.284 0.287 124,408 0.2854 -2.33%
2011-09-01 0 0.860 0.850 0.860 - - 40,000 34,400 0.8600 0.290 0.287 0.290 - - 118,483 0.2903 -1.15%
2011-08-31 0 0.870 0.860 0.880 0.860 0.870 82,000 71,120 0.8673 0.294 0.290 0.297 0.290 0.294 242,891 0.2928 1.16%
2011-08-30 0 0.860 0.850 0.860 0.840 0.890 118,000 101,740 0.8622 0.290 0.287 0.290 0.284 0.300 349,526 0.2911 -3.37%
2011-08-29 0 0.890 0.860 0.890 0.870 0.900 272,000 242,100 0.8901 0.300 0.290 0.300 0.294 0.304 805,687 0.3005 5.95%
2011-08-26 0 0.840 0.840 0.850 0.830 0.860 1,988,000 1,640,440 0.8252 0.284 0.284 0.287 0.280 0.290 5,888,627 0.2786 2.44%
2011-08-25 0 0.820 0.820 0.830 0.820 0.820 40,000 32,800 0.8200 0.277 0.277 0.280 0.277 0.277 118,483 0.2768 0.00%
2011-08-24 0 0.820 0.810 0.820 0.820 0.820 44,000 36,080 0.8200 0.277 0.273 0.277 0.277 0.277 130,332 0.2768 0.00%
2011-08-23 0 0.820 0.800 0.820 0.820 0.820 4,000 3,280 0.8200 0.277 0.270 0.277 0.277 0.277 11,848 0.2768 -1.20%
2011-08-22 0 0.830 0.820 0.840 0.820 0.830 90,000 74,300 0.8256 0.280 0.277 0.284 0.277 0.280 266,588 0.2787 -1.19%
2011-08-19 0 0.840 0.840 0.860 0.840 0.860 90,000 76,440 0.8493 0.284 0.284 0.290 0.284 0.290 266,588 0.2867 -2.33%
2011-08-18 0 0.860 0.850 0.880 0.860 0.860 2,594,000 2,234,698 0.8615 0.290 0.287 0.297 0.290 0.290 7,683,651 0.2908 2.38%
2011-08-17 0 0.840 0.840 0.880 0.810 0.880 26,000 22,400 0.8615 0.284 0.284 0.297 0.273 0.297 77,014 0.2909 -6.67%
2011-08-16 0 0.900 0.860 0.900 0.900 0.900 10,000 9,000 0.9000 0.304 0.290 0.304 0.304 0.304 29,621 0.3038 0.00%
2011-08-15 0 0.900 0.850 0.910 0.900 0.930 244,000 219,960 0.9015 0.304 0.287 0.307 0.304 0.314 722,749 0.3043 -1.10%
2011-08-12 0 0.910 0.900 1.000 0.910 0.910 100,000 91,000 0.9100 0.307 0.304 0.338 0.307 0.307 296,209 0.3072 0.00%
2011-08-11 0 0.910 0.830 0.910 0.810 0.950 28,000 25,400 0.9071 0.307 0.280 0.307 0.273 0.321 82,938 0.3063 -1.62%
2011-08-10 0 0.950 0.950 1.000 0.910 0.950 30,000 28,240 0.9413 0.312 0.312 0.329 0.299 0.312 91,264 0.3094 5.56%
2011-08-09 0 0.900 0.880 0.900 0.900 0.960 140,000 126,120 0.9009 0.296 0.289 0.296 0.296 0.316 425,900 0.2961 -5.26%
2011-08-08 0 0.950 0.950 1.020 0.950 0.950 92,000 87,400 0.9500 0.312 0.312 0.335 0.312 0.312 279,877 0.3123 -10.38%
2011-08-05 0 1.060 0.980 1.060 - - 0 0 - 0.348 0.322 0.348 - - 0 - -0.93%
2011-08-04 0 1.070 1.050 1.070 - - 0 0 - 0.352 0.345 0.352 - - 0 - 0.00%
2011-08-03 0 1.070 1.010 1.080 - - 0 0 - 0.352 0.332 0.355 - - 0 - 0.00%
2011-08-02 0 1.070 1.030 1.070 - - 0 0 - 0.352 0.339 0.352 - - 0 - 0.00%
2011-08-01 0 1.070 1.070 1.120 1.070 1.070 4,000 4,280 1.0700 0.352 0.352 0.368 0.352 0.352 12,169 0.3517 0.00%
2011-07-29 0 1.070 1.040 1.080 1.020 1.080 86,000 91,300 1.0616 0.352 0.342 0.355 0.335 0.355 261,624 0.3490 -2.73%
2011-07-28 0 1.100 1.080 1.100 1.100 1.100 10,000 11,000 1.1000 0.362 0.355 0.362 0.362 0.362 30,421 0.3616 0.92%
2011-07-27 0 1.090 1.080 1.090 1.090 1.090 50,000 54,500 1.0900 0.358 0.355 0.358 0.358 0.358 152,107 0.3583 -0.91%
2011-07-26 0 1.100 1.090 1.100 1.080 1.100 164,000 180,140 1.0984 0.362 0.358 0.362 0.355 0.362 498,911 0.3611 1.85%
2011-07-25 0 1.080 1.060 1.090 - - 0 0 - 0.355 0.348 0.358 - - 0 - 0.00%
2011-07-22 0 1.080 1.060 1.090 1.080 1.080 10,000 10,800 1.0800 0.355 0.348 0.358 0.355 0.355 30,421 0.3550 0.00%
2011-07-21 0 1.080 1.030 1.080 1.080 1.080 6,000 6,480 1.0800 0.355 0.339 0.355 0.355 0.355 18,253 0.3550 0.00%
2011-07-20 0 1.080 1.030 1.080 1.000 1.080 316,000 318,960 1.0094 0.355 0.339 0.355 0.329 0.355 961,317 0.3318 4.85%
2011-07-19 0 1.030 1.030 1.070 1.030 1.050 12,000 12,560 1.0467 0.339 0.339 0.352 0.339 0.345 36,506 0.3441 -6.36%
2011-07-18 0 1.100 1.010 1.190 - - 0 0 - 0.362 0.332 0.391 - - 0 - 0.00%
2011-07-15 0 1.100 1.090 1.100 1.070 1.100 212,000 233,100 1.0995 0.362 0.358 0.362 0.352 0.362 644,934 0.3614 3.77%
2011-07-14 0 1.060 1.060 1.070 1.050 1.100 495,000 527,970 1.0666 0.348 0.348 0.352 0.345 0.362 1,505,861 0.3506 -10.92%
2011-07-13 0 1.190 1.050 1.190 - - 0 0 - 0.391 0.345 0.391 - - 0 - -0.83%
2011-07-12 0 1.200 1.050 1.200 - - 0 0 - 0.394 0.345 0.394 - - 0 - 0.00%
2011-07-11 0 1.200 1.100 1.200 1.200 1.200 10,000 12,000 1.2000 0.394 0.362 0.394 0.394 0.394 30,421 0.3945 4.35%
2011-07-08 0 1.150 1.060 1.190 - - 0 0 - 0.378 0.348 0.391 - - 0 - 0.00%
2011-07-07 0 1.150 1.100 1.150 - - 0 0 - 0.378 0.362 0.378 - - 0 - -2.54%
2011-07-06 0 1.180 1.160 1.180 - - 0 0 - 0.388 0.381 0.388 - - 0 - 0.00%
2011-07-05 0 1.180 1.060 1.250 - - 0 0 - 0.388 0.348 0.411 - - 0 - 0.00%
2011-07-04 0 1.180 1.180 1.240 1.120 1.450 18,000 21,820 1.2122 0.388 0.388 0.408 0.368 0.477 54,759 0.3985 7.27%
2011-06-30 0 1.100 1.100 1.220 - - 0 0 - 0.362 0.362 0.401 - - 0 - 0.00%
2011-06-29 0 1.100 1.100 1.200 1.100 1.100 2,000 2,200 1.1000 0.362 0.362 0.394 0.362 0.362 6,084 0.3616 0.00%
2011-06-28 0 1.100 1.100 1.200 - - 0 0 - 0.362 0.362 0.394 - - 0 - 0.00%
2011-06-27 0 1.100 1.100 1.200 1.100 1.100 52,000 57,200 1.1000 0.362 0.362 0.394 0.362 0.362 158,191 0.3616 0.00%
2011-06-24 0 1.100 1.050 1.100 1.100 1.100 2,000 2,200 1.1000 0.362 0.345 0.362 0.362 0.362 6,084 0.3616 0.92%
2011-06-23 0 1.090 1.040 1.220 1.080 1.090 4,000 4,340 1.0850 0.358 0.342 0.401 0.355 0.358 12,169 0.3567 0.00%
2011-06-22 0 1.090 1.040 1.220 1.090 1.090 6,000 6,540 1.0900 0.358 0.342 0.401 0.358 0.358 18,253 0.3583 4.81%
2011-06-21 0 1.040 1.040 1.080 1.020 1.030 10,000 10,220 1.0220 0.342 0.342 0.355 0.335 0.339 30,421 0.3359 -5.45%
2011-06-20 0 1.100 1.100 1.130 1.100 1.100 28,000 30,800 1.1000 0.362 0.362 0.371 0.362 0.362 85,180 0.3616 -1.79%
2011-06-17 0 1.120 1.100 1.120 - - 0 0 - 0.368 0.362 0.368 - - 0 - 0.00%
2011-06-16 0 1.120 1.120 1.130 1.100 1.100 20,000 22,000 1.1000 0.368 0.368 0.371 0.362 0.362 60,843 0.3616 2.75%
2011-06-15 0 1.090 1.070 1.090 1.090 1.090 10,000 10,900 1.0900 0.358 0.352 0.358 0.358 0.358 30,421 0.3583 0.00%
2011-06-14 0 1.090 1.090 1.110 1.060 1.090 82,000 87,920 1.0722 0.358 0.358 0.365 0.348 0.358 249,456 0.3524 -5.22%
2011-06-13 0 1.150 1.150 1.200 1.150 1.180 134,000 155,300 1.1590 0.378 0.378 0.394 0.378 0.388 407,647 0.3810 -2.54%
2011-06-10 0 1.180 1.180 1.200 1.180 1.200 140,000 167,200 1.1943 0.388 0.388 0.394 0.388 0.394 425,900 0.3926 -1.67%
2011-06-09 0 1.200 1.160 1.200 1.160 1.200 192,000 226,100 1.1776 0.394 0.381 0.394 0.381 0.394 584,091 0.3871 1.69%
2011-06-08 0 1.180 1.180 1.230 1.180 1.200 10,000 11,880 1.1880 0.388 0.388 0.404 0.388 0.394 30,421 0.3905 -3.28%
2011-06-07 0 1.220 1.200 1.220 1.220 1.220 4,000 4,880 1.2200 0.401 0.394 0.401 0.401 0.401 12,169 0.4010 -0.81%
2011-06-03 0 1.230 1.230 1.250 1.230 1.230 78,000 95,940 1.2300 0.404 0.404 0.411 0.404 0.404 237,287 0.4043 0.00%
2011-06-02 0 1.230 1.230 1.250 1.230 1.230 94,000 115,620 1.2300 0.404 0.404 0.411 0.404 0.404 285,961 0.4043 0.00%
2011-06-01 0 1.230 1.220 1.230 1.230 1.230 6,000 7,380 1.2300 0.404 0.401 0.404 0.404 0.404 18,253 0.4043 -0.81%
2011-05-31 0 1.240 1.220 1.240 - - 0 0 - 0.408 0.401 0.408 - - 0 - 0.00%
2011-05-30 0 1.240 1.220 1.240 1.250 1.250 20,000 25,000 1.2500 0.408 0.401 0.408 0.411 0.411 60,843 0.4109 0.81%
2011-05-27 0 1.230 1.220 1.250 - - 0 0 - 0.404 0.401 0.411 - - 0 - 0.00%
2011-05-26 0 1.230 1.220 1.260 - - 0 0 - 0.404 0.401 0.414 - - 0 - 0.00%
2011-05-25 0 1.260 1.240 1.260 - - 0 0 - 0.404 0.398 0.404 - - 0 - 0.00%
2011-05-24 0 1.260 1.250 1.260 1.260 1.260 60,000 75,600 1.2600 0.404 0.401 0.404 0.404 0.404 186,980 0.4043 1.61%
2011-05-23 0 1.240 1.240 1.260 1.230 1.230 26,000 31,980 1.2300 0.398 0.398 0.404 0.395 0.395 81,025 0.3947 -1.59%
2011-05-20 0 1.260 1.250 1.260 1.250 1.260 10,000 12,560 1.2560 0.404 0.401 0.404 0.401 0.404 31,163 0.4030 0.00%
2011-05-19 0 1.260 1.250 1.260 1.250 1.260 110,000 138,540 1.2595 0.404 0.401 0.404 0.401 0.404 342,798 0.4041 1.61%
2011-05-18 0 1.240 1.240 1.260 1.240 1.240 4,000 4,960 1.2400 0.398 0.398 0.404 0.398 0.398 12,465 0.3979 -1.59%
2011-05-17 0 1.260 1.250 1.260 - - 0 0 - 0.404 0.401 0.404 - - 0 - -0.79%
2011-05-16 0 1.270 1.230 1.270 - - 0 0 - 0.408 0.395 0.408 - - 0 - 0.00%
2011-05-13 0 1.270 1.240 1.270 1.240 1.270 12,000 14,940 1.2450 0.408 0.398 0.408 0.398 0.408 37,396 0.3995 0.00%
2011-05-12 0 1.270 1.230 1.290 - - 0 0 - 0.408 0.395 0.414 - - 0 - 0.00%
2011-05-11 0 1.270 1.250 1.290 - - 0 0 - 0.408 0.401 0.414 - - 0 - 0.00%
2011-05-09 0 1.270 1.260 1.270 1.260 1.280 44,000 56,140 1.2759 0.408 0.404 0.408 0.404 0.411 137,119 0.4094 0.00%
2011-05-06 0 1.270 1.230 1.270 1.260 1.270 20,000 25,280 1.2640 0.408 0.395 0.408 0.404 0.408 62,327 0.4056 0.79%
2011-05-05 0 1.260 1.240 1.260 1.230 1.260 126,000 155,820 1.2367 0.404 0.398 0.404 0.395 0.404 392,659 0.3968 -0.79%
2011-05-04 0 1.270 1.260 1.270 - - 0 0 - 0.408 0.404 0.408 - - 0 - -0.78%
2011-05-03 0 1.280 1.280 1.300 1.270 1.270 20,000 25,400 1.2700 0.411 0.411 0.417 0.408 0.408 62,327 0.4075 1.59%
2011-04-29 0 1.260 1.260 1.280 1.250 1.260 14,000 17,540 1.2529 0.404 0.404 0.411 0.401 0.404 43,629 0.4020 0.00%
2011-04-28 0 1.260 1.260 1.290 1.260 1.260 2,000 2,520 1.2600 0.404 0.404 0.414 0.404 0.404 6,233 0.4043 -1.56%
2011-04-27 0 1.280 1.260 1.300 1.280 1.280 8,000 10,240 1.2800 0.411 0.404 0.417 0.411 0.411 24,931 0.4107 0.00%
2011-04-26 0 1.280 1.260 1.280 1.270 1.280 56,000 71,440 1.2757 0.411 0.404 0.411 0.408 0.411 174,515 0.4094 0.00%
2011-04-21 0 1.280 1.280 1.300 - - 0 0 - 0.411 0.411 0.417 - - 0 - 0.00%
2011-04-20 0 1.280 1.280 1.300 1.250 1.300 90,000 116,280 1.2920 0.411 0.411 0.417 0.401 0.417 280,471 0.4146 0.79%
2011-04-19 0 1.270 1.270 1.300 1.270 1.270 80,000 101,600 1.2700 0.408 0.408 0.417 0.408 0.408 249,307 0.4075 -0.78%
2011-04-18 0 1.280 1.270 1.300 1.280 1.280 10,000 12,800 1.2800 0.411 0.408 0.417 0.411 0.411 31,163 0.4107 0.00%
2011-04-15 0 1.280 1.280 1.300 1.260 1.310 394,000 505,240 1.2823 0.411 0.411 0.417 0.404 0.420 1,227,838 0.4115 0.79%
2011-04-14 0 1.270 1.270 1.330 1.260 1.270 120,000 152,380 1.2698 0.408 0.408 0.427 0.404 0.408 373,961 0.4075 0.00%
2011-04-13 0 1.270 1.270 1.320 1.260 1.300 100,000 128,440 1.2844 0.408 0.408 0.424 0.404 0.417 311,634 0.4122 -0.78%
2011-04-12 0 1.280 1.280 1.310 1.250 1.300 266,000 337,780 1.2698 0.411 0.411 0.420 0.401 0.417 828,947 0.4075 -3.03%
2011-04-11 0 1.320 1.280 1.320 1.280 1.330 82,000 106,560 1.2995 0.424 0.411 0.424 0.411 0.427 255,540 0.4170 -0.75%
2011-04-08 0 1.330 1.300 1.340 1.270 1.340 182,000 239,180 1.3142 0.427 0.417 0.430 0.408 0.430 567,174 0.4217 3.91%
2011-04-07 0 1.280 1.280 1.290 1.270 1.300 202,000 258,560 1.2800 0.411 0.411 0.414 0.408 0.417 629,501 0.4107 0.79%
2011-04-06 0 1.270 1.270 1.290 1.260 1.270 150,000 190,000 1.2667 0.408 0.408 0.414 0.404 0.408 467,451 0.4065 -2.31%
2011-04-04 0 1.300 1.250 1.300 1.300 1.300 116,000 150,800 1.3000 0.417 0.401 0.417 0.417 0.417 361,496 0.4172 0.00%
2011-04-01 0 1.300 1.230 1.300 1.230 1.300 76,000 96,380 1.2682 0.417 0.395 0.417 0.395 0.417 236,842 0.4069 4.00%
2011-03-31 0 1.250 1.250 1.300 - - 0 0 - 0.401 0.401 0.417 - - 0 - 0.00%
2011-03-30 0 1.250 1.250 1.300 1.220 1.260 184,000 229,720 1.2485 0.401 0.401 0.417 0.391 0.404 573,407 0.4006 -2.34%
2011-03-29 0 1.280 1.230 1.300 - - 4,000 5,080 1.2700 0.411 0.395 0.417 - - 12,465 0.4075 0.00%
2011-03-28 0 1.280 1.270 1.280 1.270 1.280 170,000 217,200 1.2776 0.411 0.408 0.411 0.408 0.411 529,778 0.4100 0.00%
2011-03-25 0 1.280 1.280 1.340 1.280 1.280 4,000 5,120 1.2800 0.411 0.411 0.430 0.411 0.411 12,465 0.4107 -1.54%
2011-03-24 0 1.300 1.290 1.350 - - 0 0 - 0.417 0.414 0.433 - - 0 - 0.00%
2011-03-23 0 1.300 1.280 1.300 1.300 1.300 10,000 13,000 1.3000 0.417 0.411 0.417 0.417 0.417 31,163 0.4172 0.00%
2011-03-22 0 1.300 1.280 1.300 1.300 1.300 148,000 192,400 1.3000 0.417 0.411 0.417 0.417 0.417 461,218 0.4172 0.00%
2011-03-21 0 1.300 1.260 1.300 1.200 1.300 88,000 108,620 1.2343 0.417 0.404 0.417 0.385 0.417 274,238 0.3961 1.56%
2011-03-18 0 1.280 1.270 1.300 1.210 1.280 196,000 243,320 1.2414 0.411 0.408 0.417 0.388 0.411 610,803 0.3984 -0.78%
2011-03-17 0 1.290 1.280 1.290 1.270 1.300 74,000 94,860 1.2819 0.414 0.411 0.414 0.408 0.417 230,609 0.4113 0.00%
2011-03-16 0 1.290 1.280 1.290 1.270 1.300 176,000 227,000 1.2898 0.414 0.411 0.414 0.408 0.417 548,476 0.4139 -1.53%
2011-03-15 0 1.310 1.300 1.400 1.310 1.310 20,000 26,200 1.3100 0.420 0.417 0.449 0.420 0.420 62,327 0.4204 -2.96%
2011-03-14 0 1.350 1.330 1.400 - - 0 0 - 0.433 0.427 0.449 - - 0 - 0.00%
2011-03-11 0 1.350 1.350 1.400 1.350 1.380 158,000 214,300 1.3563 0.433 0.433 0.449 0.433 0.443 492,382 0.4352 -4.26%
2011-03-10 0 1.410 1.410 1.450 1.400 1.440 124,000 174,120 1.4042 0.452 0.452 0.465 0.449 0.462 386,426 0.4506 0.71%
2011-03-09 0 1.400 1.380 1.400 1.330 1.400 396,000 549,720 1.3882 0.449 0.443 0.449 0.427 0.449 1,234,071 0.4455 4.48%
2011-03-08 0 1.340 1.340 1.400 1.330 1.340 18,000 24,100 1.3389 0.430 0.430 0.449 0.427 0.430 56,094 0.4296 0.00%
2011-03-07 0 1.340 1.330 1.400 - - 0 0 - 0.430 0.427 0.449 - - 0 - 0.00%
2011-03-04 0 1.340 1.340 1.400 1.330 1.330 6,000 7,980 1.3300 0.430 0.430 0.449 0.427 0.427 18,698 0.4268 0.75%
2011-03-03 0 1.330 1.330 1.360 1.330 1.330 26,000 34,580 1.3300 0.427 0.427 0.436 0.427 0.427 81,025 0.4268 -0.75%
2011-03-02 0 1.340 1.340 1.430 1.330 1.330 22,000 29,260 1.3300 0.430 0.430 0.459 0.427 0.427 68,560 0.4268 -1.47%
2011-03-01 0 1.360 1.340 1.360 1.360 1.360 4,900 6,619 1.3508 0.436 0.430 0.436 0.436 0.436 15,270 0.4335 0.00%
2011-02-28 0 1.360 1.300 1.360 1.360 1.360 4,000 5,440 1.3600 0.436 0.417 0.436 0.436 0.436 12,465 0.4364 0.00%
2011-02-25 0 1.360 1.360 1.420 1.360 1.360 52,000 70,720 1.3600 0.436 0.436 0.456 0.436 0.436 162,050 0.4364 -0.73%
2011-02-24 0 1.370 1.370 1.400 1.330 1.360 56,000 75,620 1.3504 0.440 0.440 0.449 0.427 0.436 174,515 0.4333 2.24%
2011-02-23 0 1.340 1.340 1.410 1.330 1.360 26,000 34,760 1.3369 0.430 0.430 0.452 0.427 0.436 81,025 0.4290 -2.19%
2011-02-22 0 1.370 1.370 1.380 1.370 1.380 86,000 118,100 1.3733 0.440 0.440 0.443 0.440 0.443 268,005 0.4407 -5.52%
2011-02-21 0 1.450 1.370 1.450 1.380 1.450 287,000 402,290 1.4017 0.465 0.440 0.465 0.443 0.465 894,390 0.4498 3.57%
2011-02-18 0 1.400 1.380 1.410 1.360 1.400 40,000 55,120 1.3780 0.449 0.443 0.452 0.436 0.449 124,654 0.4422 1.45%
2011-02-17 0 1.380 1.380 1.430 1.380 1.380 2,000 2,760 1.3800 0.443 0.443 0.459 0.443 0.443 6,233 0.4428 0.00%
2011-02-16 0 1.380 1.360 1.430 - - 0 0 - 0.443 0.436 0.459 - - 0 - 0.00%
2011-02-15 0 1.380 1.350 1.440 1.380 1.390 34,000 47,020 1.3829 0.443 0.433 0.462 0.443 0.446 105,956 0.4438 -0.72%
2011-02-14 0 1.390 1.380 1.430 - - 0 0 - 0.446 0.443 0.459 - - 0 - 0.00%
2011-02-11 0 1.390 1.390 1.410 1.390 1.410 70,000 97,920 1.3989 0.446 0.446 0.452 0.446 0.452 218,144 0.4489 -2.80%
2011-02-10 0 1.430 1.420 1.430 1.420 1.430 36,000 51,280 1.4244 0.459 0.456 0.459 0.456 0.459 112,188 0.4571 0.00%
2011-02-09 0 1.430 1.430 1.460 - - 0 0 - 0.459 0.459 0.468 - - 0 - 0.00%
2011-02-08 0 1.430 1.430 1.470 1.420 1.490 136,000 198,660 1.4607 0.459 0.459 0.472 0.456 0.478 423,822 0.4687 2.14%
2011-02-07 0 1.400 1.400 1.490 1.400 1.410 36,000 50,520 1.4033 0.449 0.449 0.478 0.449 0.452 112,188 0.4503 -3.45%
2011-02-02 0 1.450 1.440 1.470 - - 0 0 - 0.465 0.462 0.472 - - 0 - 0.00%
2011-02-01 0 1.450 1.400 1.490 1.400 1.450 72,000 103,400 1.4361 0.465 0.449 0.478 0.449 0.465 224,377 0.4608 0.69%
2011-01-31 0 1.440 1.380 1.440 1.440 1.440 2,000 2,880 1.4400 0.462 0.443 0.462 0.462 0.462 6,233 0.4621 -0.69%
2011-01-28 0 1.450 1.430 1.450 1.450 1.450 118,000 171,100 1.4500 0.465 0.459 0.465 0.465 0.465 367,728 0.4653 0.00%
2011-01-27 0 1.450 1.450 1.460 1.450 1.450 206,000 298,700 1.4500 0.465 0.465 0.468 0.465 0.465 641,966 0.4653 0.00%
2011-01-26 0 1.450 1.450 1.470 1.450 1.450 168,000 243,600 1.4500 0.465 0.465 0.472 0.465 0.465 523,545 0.4653 0.00%
2011-01-25 0 1.450 1.450 1.460 1.450 1.450 374,000 542,300 1.4500 0.465 0.465 0.468 0.465 0.465 1,165,512 0.4653 0.00%
2011-01-24 0 1.450 1.430 1.450 1.450 1.470 184,000 270,280 1.4689 0.465 0.459 0.465 0.465 0.472 573,407 0.4714 -0.68%
2011-01-21 0 1.460 1.460 1.470 1.460 1.480 84,000 123,900 1.4750 0.468 0.468 0.472 0.468 0.475 261,773 0.4733 0.69%
2011-01-20 0 1.450 1.450 1.470 1.450 1.450 24,000 34,800 1.4500 0.465 0.465 0.472 0.465 0.465 74,792 0.4653 0.00%
2011-01-19 0 1.450 1.450 1.470 1.450 1.450 22,000 31,900 1.4500 0.465 0.465 0.472 0.465 0.465 68,560 0.4653 0.00%
2011-01-18 0 1.450 1.450 1.460 1.450 1.450 10,000 14,500 1.4500 0.465 0.465 0.468 0.465 0.465 31,163 0.4653 0.00%
2011-01-17 0 1.450 1.450 1.460 1.450 1.450 150,000 217,500 1.4500 0.465 0.465 0.468 0.465 0.465 467,451 0.4653 0.00%
2011-01-14 0 1.450 1.450 1.460 1.440 1.460 288,000 418,200 1.4521 0.465 0.465 0.468 0.462 0.468 897,506 0.4660 1.40%
2011-01-13 0 1.430 1.430 1.450 1.430 1.430 10,000 14,300 1.4300 0.459 0.459 0.465 0.459 0.459 31,163 0.4589 0.00%
2011-01-12 0 1.430 1.430 1.450 1.430 1.430 166,000 237,380 1.4300 0.459 0.459 0.465 0.459 0.459 517,313 0.4589 0.00%
2011-01-11 0 1.430 1.430 1.460 1.430 1.450 118,000 170,140 1.4419 0.459 0.459 0.468 0.459 0.465 367,728 0.4627 -1.38%
2011-01-10 0 1.450 1.440 1.460 1.440 1.450 140,000 202,980 1.4499 0.465 0.462 0.468 0.462 0.465 436,288 0.4652 -0.68%
2011-01-07 0 1.460 1.450 1.460 1.450 1.500 148,000 217,100 1.4669 0.468 0.465 0.468 0.465 0.481 461,218 0.4707 0.69%
2011-01-06 0 1.450 1.430 1.460 1.440 1.460 756,000 1,095,920 1.4496 0.465 0.459 0.468 0.462 0.468 2,355,954 0.4652 0.00%
2011-01-05 0 1.450 1.400 1.470 1.450 1.450 42,000 60,900 1.4500 0.465 0.449 0.472 0.465 0.465 130,886 0.4653 -0.68%
2011-01-04 0 1.460 1.450 1.460 1.450 1.460 56,000 81,400 1.4536 0.468 0.465 0.468 0.465 0.468 174,515 0.4664 0.69%
2011-01-03 0 1.450 1.450 1.460 1.420 1.460 298,000 430,400 1.4443 0.465 0.465 0.468 0.456 0.468 928,670 0.4635 2.11%
2010-12-31 0 1.420 1.380 1.420 - - 0 0 - 0.456 0.443 0.456 - - 0 - 0.00%
2010-12-30 0 1.420 1.420 1.430 1.420 1.430 402,000 572,140 1.4232 0.456 0.456 0.459 0.456 0.459 1,252,769 0.4567 0.71%
2010-12-29 0 1.410 1.400 1.430 1.390 1.420 346,000 486,780 1.4069 0.452 0.449 0.459 0.446 0.456 1,078,254 0.4515 1.44%
2010-12-28 0 1.390 1.380 1.410 1.300 1.400 374,000 517,820 1.3845 0.446 0.443 0.452 0.417 0.449 1,165,512 0.4443 2.21%
2010-12-24 0 1.360 1.360 1.370 1.350 1.360 104,000 141,360 1.3592 0.436 0.436 0.440 0.433 0.436 324,099 0.4362 0.74%
2010-12-23 0 1.350 1.320 1.350 1.320 1.370 28,000 38,060 1.3593 0.433 0.424 0.433 0.424 0.440 87,258 0.4362 2.27%
2010-12-22 0 1.320 1.320 1.370 - - 0 0 - 0.424 0.424 0.440 - - 0 - 0.00%
2010-12-21 0 1.320 1.320 1.370 - - 0 0 - 0.424 0.424 0.440 - - 0 - 0.76%
2010-12-20 0 1.310 1.310 1.370 - - 0 0 - 0.420 0.420 0.440 - - 0 - 0.00%
2010-12-17 0 1.310 1.300 1.340 1.310 1.340 10,000 13,280 1.3280 0.420 0.417 0.430 0.420 0.430 31,163 0.4261 -2.96%
2010-12-16 0 1.350 1.300 1.350 1.300 1.360 74,000 98,240 1.3276 0.433 0.417 0.433 0.417 0.436 230,609 0.4260 1.50%
2010-12-15 0 1.330 1.310 1.340 1.300 1.340 138,000 180,460 1.3077 0.427 0.420 0.430 0.417 0.430 430,055 0.4196 -0.75%
2010-12-14 0 1.340 1.320 1.360 1.300 1.340 128,000 169,880 1.3272 0.430 0.424 0.436 0.417 0.430 398,892 0.4259 0.75%
2010-12-13 0 1.330 1.300 1.330 1.270 1.360 330,000 427,080 1.2942 0.427 0.417 0.427 0.408 0.436 1,028,393 0.4153 2.31%
2010-12-10 0 1.300 1.300 1.350 1.300 1.300 32,000 41,600 1.3000 0.417 0.417 0.433 0.417 0.417 99,723 0.4172 0.00%
2010-12-09 0 1.300 1.300 1.310 1.300 1.350 112,000 146,680 1.3096 0.417 0.417 0.420 0.417 0.433 349,030 0.4203 -2.26%
2010-12-08 0 1.330 1.330 1.340 1.330 1.350 138,000 185,440 1.3438 0.427 0.427 0.430 0.427 0.433 430,055 0.4312 -0.75%
2010-12-07 0 1.340 1.340 1.350 1.320 1.340 34,000 45,500 1.3382 0.430 0.430 0.433 0.424 0.430 105,956 0.4294 0.00%
2010-12-06 0 1.340 1.340 1.350 1.340 1.350 4,000 5,380 1.3450 0.430 0.430 0.433 0.430 0.433 12,465 0.4316 -0.74%
2010-12-03 0 1.350 1.320 1.360 1.320 1.360 176,000 236,960 1.3464 0.433 0.424 0.436 0.424 0.436 548,476 0.4320 2.27%
2010-12-02 0 1.320 1.320 1.340 1.320 1.360 108,000 144,280 1.3359 0.424 0.424 0.430 0.424 0.436 336,565 0.4287 -2.22%
2010-12-01 0 1.350 1.330 1.350 1.300 1.360 336,000 444,460 1.3228 0.433 0.427 0.433 0.417 0.436 1,047,091 0.4245 2.27%
2010-11-30 0 1.320 1.310 1.320 1.300 1.360 366,000 484,460 1.3237 0.424 0.420 0.424 0.417 0.436 1,140,581 0.4247 -2.94%
2010-11-29 0 1.360 1.350 1.360 1.330 1.360 114,000 153,900 1.3500 0.436 0.433 0.436 0.427 0.436 355,263 0.4332 3.03%
2010-11-26 0 1.320 1.310 1.340 1.320 1.370 166,000 221,240 1.3328 0.424 0.420 0.430 0.424 0.440 517,313 0.4277 -5.71%
2010-11-25 0 1.400 1.370 1.400 1.360 1.400 82,000 112,700 1.3744 0.449 0.440 0.449 0.436 0.449 255,540 0.4410 2.94%
2010-11-24 0 1.360 1.360 1.400 - - 0 0 - 0.436 0.436 0.449 - - 0 - 0.00%
2010-11-23 0 1.360 1.360 1.390 1.350 1.410 382,000 527,080 1.3798 0.436 0.436 0.446 0.433 0.452 1,190,442 0.4428 -1.45%
2010-11-22 0 1.380 1.370 1.400 1.330 1.380 80,000 109,080 1.3635 0.443 0.440 0.449 0.427 0.443 249,307 0.4375 3.76%
2010-11-19 0 1.330 1.310 1.360 - - 2,000 2,700 1.3500 0.427 0.420 0.436 - - 6,233 0.4332 0.00%
2010-11-18 0 1.330 1.320 1.340 1.300 1.340 150,000 198,080 1.3205 0.427 0.424 0.430 0.417 0.430 467,451 0.4237 0.76%
2010-11-17 0 1.320 1.300 1.330 1.300 1.370 334,000 440,720 1.3195 0.424 0.417 0.427 0.417 0.440 1,040,858 0.4234 -1.49%
2010-11-16 0 1.340 1.340 1.350 1.340 1.360 184,000 248,140 1.3486 0.430 0.430 0.433 0.430 0.436 573,407 0.4327 -2.90%
2010-11-15 0 1.380 1.360 1.390 1.360 1.380 4,000 5,480 1.3700 0.443 0.436 0.446 0.436 0.443 12,465 0.4396 0.00%
2010-11-12 0 1.380 1.350 1.380 1.350 1.380 94,000 127,800 1.3596 0.443 0.433 0.443 0.433 0.443 292,936 0.4363 2.22%
2010-11-11 0 1.350 1.350 1.360 1.350 1.360 376,000 510,180 1.3569 0.433 0.433 0.436 0.433 0.436 1,171,744 0.4354 -0.74%
2010-11-10 0 1.360 1.350 1.360 1.360 1.390 478,000 655,320 1.3710 0.436 0.433 0.436 0.436 0.446 1,489,611 0.4399 -0.73%
2010-11-09 0 1.370 1.360 1.380 1.350 1.400 318,000 435,620 1.3699 0.440 0.436 0.443 0.433 0.449 990,996 0.4396 0.00%
2010-11-08 0 1.370 1.360 1.370 1.360 1.400 524,000 720,820 1.3756 0.440 0.436 0.440 0.436 0.449 1,632,963 0.4414 -0.72%
2010-11-05 0 1.380 1.370 1.390 1.380 1.420 486,000 675,300 1.3895 0.443 0.440 0.446 0.443 0.456 1,514,542 0.4459 0.00%
2010-11-04 0 1.380 1.380 1.390 1.380 1.390 284,000 392,720 1.3828 0.443 0.443 0.446 0.443 0.446 885,041 0.4437 -0.72%
2010-11-03 0 1.390 1.370 1.390 1.360 1.400 242,000 334,700 1.3831 0.446 0.440 0.446 0.436 0.449 754,155 0.4438 1.46%
2010-11-02 0 1.370 1.350 1.370 1.350 1.370 306,000 414,960 1.3561 0.440 0.433 0.440 0.433 0.440 953,600 0.4352 0.74%
2010-11-01 0 1.360 1.360 1.380 1.360 1.400 214,000 294,380 1.3756 0.436 0.436 0.443 0.436 0.449 666,897 0.4414 -2.16%
2010-10-29 0 1.390 1.380 1.390 1.390 1.410 86,000 120,260 1.3984 0.446 0.443 0.446 0.446 0.452 268,005 0.4487 0.72%
2010-10-28 0 1.380 1.380 1.400 1.380 1.380 16,000 22,080 1.3800 0.443 0.443 0.449 0.443 0.443 49,861 0.4428 0.73%
2010-10-27 0 1.370 1.370 1.380 1.370 1.390 78,000 107,560 1.3790 0.440 0.440 0.443 0.440 0.446 243,075 0.4425 -1.44%
2010-10-26 0 1.390 1.380 1.400 1.380 1.440 322,000 449,380 1.3956 0.446 0.443 0.449 0.443 0.462 1,003,462 0.4478 -0.71%
2010-10-25 0 1.400 1.390 1.400 1.380 1.420 190,000 265,440 1.3971 0.449 0.446 0.449 0.443 0.456 592,105 0.4483 0.00%
2010-10-22 0 1.400 1.380 1.400 1.370 1.410 304,000 422,880 1.3911 0.449 0.443 0.449 0.440 0.452 947,368 0.4464 0.72%
2010-10-21 0 1.390 1.380 1.390 1.370 1.430 906,000 1,268,180 1.3998 0.446 0.443 0.446 0.440 0.459 2,823,405 0.4492 -1.42%
2010-10-20 0 1.410 1.410 1.430 1.410 1.440 56,000 80,100 1.4304 0.452 0.452 0.459 0.452 0.462 174,515 0.4590 -3.42%
2010-10-19 0 1.460 1.450 1.460 1.460 1.470 24,000 35,160 1.4650 0.468 0.465 0.468 0.468 0.472 74,792 0.4701 2.82%
2010-10-18 0 1.420 1.420 1.430 1.420 1.450 498,000 714,120 1.4340 0.456 0.456 0.459 0.456 0.465 1,551,938 0.4601 -4.05%
2010-10-15 0 1.480 1.460 1.480 1.450 1.480 94,000 137,680 1.4647 0.475 0.468 0.475 0.465 0.475 292,936 0.4700 2.78%
2010-10-14 0 1.440 1.430 1.440 1.440 1.460 72,000 104,460 1.4508 0.462 0.459 0.462 0.462 0.468 224,377 0.4656 -2.04%
2010-10-13 0 1.470 1.460 1.470 1.450 1.500 188,000 274,920 1.4623 0.472 0.468 0.472 0.465 0.481 585,872 0.4692 -0.68%
2010-10-12 0 1.480 1.430 1.480 1.480 1.490 24,000 35,640 1.4850 0.475 0.459 0.475 0.475 0.478 74,792 0.4765 -1.33%
2010-10-11 0 1.500 1.500 1.510 1.490 1.490 2,000 2,980 1.4900 0.481 0.481 0.485 0.478 0.478 6,233 0.4781 0.67%
2010-10-08 0 1.520 1.520 1.530 1.510 1.530 122,000 185,060 1.5169 0.478 0.478 0.481 0.475 0.481 387,849 0.4771 0.00%
2010-10-07 0 1.520 1.500 1.520 1.500 1.520 188,000 283,440 1.5077 0.478 0.472 0.478 0.472 0.478 597,668 0.4742 2.01%
2010-10-06 0 1.490 1.490 1.510 1.480 1.520 72,000 107,760 1.4967 0.469 0.469 0.475 0.466 0.478 228,894 0.4708 0.68%
2010-10-05 0 1.480 1.480 1.520 1.480 1.480 40,000 59,200 1.4800 0.466 0.466 0.478 0.466 0.466 127,163 0.4655 0.00%
2010-10-04 0 1.480 1.480 1.500 1.480 1.510 200,000 298,900 1.4945 0.466 0.466 0.472 0.466 0.475 635,817 0.4701 -1.99%
2010-09-30 0 1.510 1.490 1.510 1.500 1.510 30,000 45,240 1.5080 0.475 0.469 0.475 0.472 0.475 95,373 0.4744 2.03%
2010-09-29 0 1.480 1.500 1.510 1.480 1.530 70,000 104,920 1.4989 0.466 0.472 0.475 0.466 0.481 222,536 0.4715 -1.99%
2010-09-28 0 1.510 1.500 1.510 1.500 1.530 148,000 223,360 1.5092 0.475 0.472 0.475 0.472 0.481 470,505 0.4747 -0.66%
2010-09-27 0 1.520 1.500 1.520 1.500 1.530 224,000 337,140 1.5051 0.478 0.472 0.478 0.472 0.481 712,115 0.4734 0.66%
2010-09-24 0 1.510 1.500 1.510 1.490 1.520 214,000 322,640 1.5077 0.475 0.472 0.475 0.469 0.478 680,324 0.4742 0.00%
2010-09-22 0 1.510 1.500 1.520 1.510 1.520 202,000 306,040 1.5150 0.475 0.472 0.478 0.475 0.478 642,175 0.4766 0.00%
2010-09-21 0 1.510 1.510 1.530 1.510 1.530 374,000 568,260 1.5194 0.475 0.475 0.481 0.475 0.481 1,188,978 0.4779 -1.31%
2010-09-20 0 1.530 1.520 1.530 1.520 1.530 44,000 66,900 1.5205 0.481 0.478 0.481 0.478 0.481 139,880 0.4783 0.66%
2010-09-17 0 1.520 1.500 1.520 1.500 1.550 150,000 225,480 1.5032 0.478 0.472 0.478 0.472 0.488 476,863 0.4728 1.33%
2010-09-16 0 1.500 1.490 1.500 1.460 1.500 264,000 393,740 1.4914 0.472 0.469 0.472 0.459 0.472 839,279 0.4691 3.45%
2010-09-15 0 1.450 1.450 1.470 1.440 1.460 70,000 101,680 1.4526 0.456 0.456 0.462 0.453 0.459 222,536 0.4569 -2.68%
2010-09-14 0 1.490 1.480 1.490 1.450 1.500 134,000 195,300 1.4575 0.469 0.466 0.469 0.456 0.472 425,998 0.4585 2.05%
2010-09-13 0 1.460 1.460 1.470 1.420 1.480 218,000 315,960 1.4494 0.459 0.459 0.462 0.447 0.466 693,041 0.4559 -0.68%
2010-09-10 0 1.470 1.450 1.480 1.460 1.470 162,000 237,600 1.4667 0.462 0.456 0.466 0.459 0.462 515,012 0.4613 0.68%
2010-09-09 0 1.460 1.460 1.490 1.460 1.460 100,000 146,000 1.4600 0.459 0.459 0.469 0.459 0.459 317,909 0.4593 0.00%
2010-09-08 0 1.460 1.460 1.480 1.460 1.460 6,000 8,760 1.4600 0.459 0.459 0.466 0.459 0.459 19,075 0.4593 -1.35%
2010-09-07 0 1.480 1.440 1.480 - - 0 0 - 0.466 0.453 0.466 - - 0 - 0.00%
2010-09-06 0 1.480 1.470 1.480 1.480 1.480 50,000 74,000 1.4800 0.466 0.462 0.466 0.466 0.466 158,954 0.4655 0.00%
2010-09-03 0 1.480 1.460 1.480 1.400 1.480 156,000 222,460 1.4260 0.466 0.459 0.466 0.440 0.466 495,937 0.4486 0.68%
2010-09-02 0 1.470 1.450 1.470 1.490 1.500 6,000 8,980 1.4967 0.462 0.456 0.462 0.469 0.472 19,075 0.4708 1.38%
2010-09-01 0 1.450 1.450 1.460 1.450 1.450 8,000 11,600 1.4500 0.456 0.456 0.459 0.456 0.456 25,433 0.4561 0.69%
2010-08-31 0 1.440 1.400 1.440 1.440 1.460 38,000 55,100 1.4500 0.453 0.440 0.453 0.453 0.459 120,805 0.4561 -2.04%
2010-08-30 0 1.470 1.440 1.470 1.450 1.500 116,000 171,180 1.4757 0.462 0.453 0.462 0.456 0.472 368,774 0.4642 -2.00%
2010-08-27 0 1.500 1.470 1.500 1.470 1.500 966,000 1,436,340 1.4869 0.472 0.462 0.472 0.462 0.472 3,070,997 0.4677 -6.25%
2010-08-26 0 1.600 1.590 1.600 1.600 1.610 344,000 550,500 1.6003 0.503 0.500 0.503 0.503 0.506 1,093,606 0.5034 1.27%
2010-08-25 0 1.580 1.570 1.590 1.570 1.610 260,000 414,100 1.5927 0.497 0.494 0.500 0.494 0.506 826,562 0.5010 -1.25%
2010-08-24 0 1.600 1.590 1.610 1.600 1.600 60,000 96,000 1.6000 0.503 0.500 0.506 0.503 0.503 190,745 0.5033 1.91%
2010-08-23 0 1.570 1.570 1.590 1.570 1.590 90,000 142,300 1.5811 0.494 0.494 0.500 0.494 0.500 286,118 0.4973 0.00%
2010-08-20 0 1.570 1.560 1.590 1.570 1.600 336,000 529,840 1.5769 0.494 0.491 0.500 0.494 0.503 1,068,173 0.4960 -2.48%
2010-08-19 0 1.610 1.590 1.610 1.590 1.610 178,000 285,640 1.6047 0.506 0.500 0.506 0.500 0.506 565,877 0.5048 0.00%
2010-08-18 0 1.610 1.590 1.610 1.570 1.620 500,000 797,720 1.5954 0.506 0.500 0.506 0.494 0.510 1,589,543 0.5019 2.55%
2010-08-17 0 1.610 1.600 1.610 1.600 1.610 406,000 650,320 1.6018 0.494 0.491 0.494 0.491 0.494 1,323,593 0.4913 0.00%
2010-08-16 0 1.610 1.570 1.610 1.600 1.620 348,000 557,240 1.6013 0.494 0.482 0.494 0.491 0.497 1,134,509 0.4912 0.62%
2010-08-13 0 1.600 1.590 1.610 1.600 1.610 410,000 656,100 1.6002 0.491 0.488 0.494 0.491 0.494 1,336,634 0.4909 0.00%
2010-08-12 0 1.600 1.600 1.610 1.600 1.600 106,000 169,600 1.6000 0.491 0.491 0.494 0.491 0.491 345,569 0.4908 -1.23%
2010-08-11 0 1.620 1.600 1.620 1.610 1.640 568,000 915,540 1.6119 0.497 0.491 0.497 0.494 0.503 1,851,727 0.4944 1.25%
2010-08-10 0 1.600 1.590 1.600 1.590 1.610 434,000 694,640 1.6006 0.491 0.488 0.491 0.488 0.494 1,414,876 0.4910 0.00%
2010-08-09 0 1.600 1.590 1.600 1.590 1.630 558,000 893,240 1.6008 0.491 0.488 0.491 0.488 0.500 1,819,126 0.4910 0.00%
2010-08-06 0 1.600 1.560 1.600 1.580 1.600 253,646 402,314 1.5861 0.491 0.479 0.491 0.485 0.491 826,907 0.4865 1.27%
2010-08-05 0 1.580 1.560 1.580 1.560 1.590 44,000 69,220 1.5732 0.485 0.479 0.485 0.479 0.488 143,444 0.4826 1.28%
2010-08-04 0 1.560 1.550 1.560 1.550 1.570 106,000 165,140 1.5579 0.479 0.475 0.479 0.475 0.482 345,569 0.4779 0.00%
2010-08-03 0 1.560 1.550 1.560 1.500 1.580 190,000 294,500 1.5500 0.479 0.475 0.479 0.460 0.485 619,416 0.4754 2.63%
2010-08-02 0 1.520 1.540 1.560 1.510 1.540 122,000 185,880 1.5236 0.466 0.472 0.479 0.463 0.472 397,730 0.4674 0.66%
2010-07-30 0 1.510 1.500 1.560 1.500 1.560 30,000 45,240 1.5080 0.463 0.460 0.479 0.460 0.479 97,802 0.4626 -1.95%
2010-07-29 0 1.540 1.510 1.580 1.530 1.580 354,000 551,620 1.5582 0.472 0.463 0.485 0.469 0.485 1,154,069 0.4780 0.00%
2010-07-28 0 1.540 1.500 1.540 1.520 1.550 124,000 191,040 1.5406 0.472 0.460 0.472 0.466 0.475 404,250 0.4726 1.32%
2010-07-27 0 1.520 1.500 1.520 1.520 1.520 14,000 21,280 1.5200 0.466 0.460 0.466 0.466 0.466 45,641 0.4662 1.33%
2010-07-26 0 1.500 1.490 1.500 1.480 1.540 104,000 156,060 1.5006 0.460 0.457 0.460 0.454 0.472 339,049 0.4603 -1.32%
2010-07-23 0 1.520 1.500 1.520 1.520 1.520 234,000 355,680 1.5200 0.466 0.460 0.466 0.466 0.466 762,859 0.4662 2.70%
2010-07-22 0 1.480 1.480 1.510 1.480 1.480 2,000 2,960 1.4800 0.454 0.454 0.463 0.454 0.454 6,520 0.4540 -1.99%
2010-07-21 0 1.510 1.470 1.510 1.470 1.540 316,000 475,940 1.5061 0.463 0.451 0.463 0.451 0.472 1,030,186 0.4620 0.00%
2010-07-20 0 1.510 1.480 1.530 1.490 1.530 382,000 575,500 1.5065 0.463 0.454 0.469 0.457 0.469 1,245,351 0.4621 0.67%
2010-07-19 0 1.500 1.490 1.500 1.470 1.530 64,000 95,720 1.4956 0.460 0.457 0.460 0.451 0.469 208,645 0.4588 0.00%
2010-07-16 0 1.500 1.440 1.500 - - 0 0 - 0.460 0.442 0.460 - - 0 - 0.00%
2010-07-15 0 1.500 1.430 1.500 1.470 1.500 50,000 74,680 1.4936 0.460 0.439 0.460 0.451 0.460 163,004 0.4581 4.90%
2010-07-14 0 1.430 1.430 1.490 1.400 1.430 36,000 51,240 1.4233 0.439 0.439 0.457 0.429 0.439 117,363 0.4366 -4.67%
2010-07-13 0 1.500 1.500 1.540 1.500 1.510 124,000 186,100 1.5008 0.460 0.460 0.472 0.460 0.463 404,250 0.4604 -1.96%
2010-07-12 0 1.530 1.500 1.530 1.500 1.550 226,000 339,460 1.5020 0.469 0.460 0.469 0.460 0.475 736,779 0.4607 2.00%
2010-07-09 0 1.500 1.420 1.500 1.500 1.500 8,000 12,000 1.5000 0.460 0.436 0.460 0.460 0.460 26,081 0.4601 -3.23%
2010-07-08 0 1.550 1.450 1.550 - - 0 0 - 0.475 0.445 0.475 - - 0 - 0.00%
2010-07-07 0 1.550 1.400 1.550 1.510 1.690 132,000 218,000 1.6515 0.475 0.429 0.475 0.463 0.518 430,331 0.5066 10.71%
2010-07-06 0 1.400 1.380 1.400 1.350 1.400 4,000 5,500 1.3750 0.429 0.423 0.429 0.414 0.429 13,040 0.4218 -0.71%
2010-07-05 0 1.410 1.370 1.460 1.320 1.410 4,000 5,460 1.3650 0.433 0.420 0.448 0.405 0.433 13,040 0.4187 0.00%
2010-07-02 0 1.410 1.380 1.410 - - 0 0 - 0.433 0.423 0.433 - - 0 - 0.00%
2010-06-30 0 1.410 1.390 1.500 1.380 1.410 82,000 114,800 1.4000 0.433 0.426 0.460 0.423 0.433 267,327 0.4294 0.71%
2010-06-29 0 1.400 1.400 1.460 1.380 1.410 114,000 159,400 1.3982 0.429 0.429 0.448 0.423 0.433 371,649 0.4289 -4.11%
2010-06-28 0 1.460 1.430 1.460 - - 0 0 - 0.448 0.439 0.448 - - 0 - 0.00%
2010-06-25 0 1.460 1.460 1.500 1.450 1.450 2,000 2,900 1.4500 0.448 0.448 0.460 0.445 0.445 6,520 0.4448 -2.67%
2010-06-24 0 1.500 1.480 1.500 1.460 1.500 64,000 95,680 1.4950 0.460 0.454 0.460 0.448 0.460 208,645 0.4586 -3.23%
2010-06-23 0 1.550 1.470 1.550 1.500 1.550 218,000 329,800 1.5128 0.475 0.451 0.475 0.460 0.475 710,698 0.4641 1.31%
2010-06-22 0 1.530 1.510 1.530 - - 0 0 - 0.469 0.463 0.469 - - 0 - -1.29%
2010-06-21 0 1.550 1.510 1.550 1.550 1.570 220,000 341,280 1.5513 0.475 0.463 0.475 0.475 0.482 717,218 0.4758 0.00%
2010-06-18 0 1.550 1.520 1.550 1.480 1.550 168,000 256,480 1.5267 0.475 0.466 0.475 0.454 0.475 547,694 0.4683 4.73%
2010-06-17 0 1.480 1.480 1.520 1.450 1.490 134,000 197,220 1.4718 0.454 0.454 0.466 0.445 0.457 436,851 0.4515 0.00%
2010-06-15 0 1.480 1.450 1.530 1.480 1.480 48,000 71,040 1.4800 0.454 0.445 0.469 0.454 0.454 156,484 0.4540 1.37%
2010-06-14 0 1.460 1.450 1.460 1.460 1.460 44,000 64,240 1.4600 0.448 0.445 0.448 0.448 0.448 143,444 0.4478 -0.68%
2010-06-11 0 1.470 1.470 1.500 - - 0 0 - 0.451 0.451 0.460 - - 0 - 1.38%
2010-06-10 0 1.450 1.450 1.500 1.450 1.450 16,000 23,200 1.4500 0.445 0.445 0.460 0.445 0.445 52,161 0.4448 -3.97%
2010-06-09 0 1.510 1.480 1.510 1.480 1.510 78,000 117,660 1.5085 0.463 0.454 0.463 0.454 0.463 254,286 0.4627 -1.95%
2010-06-08 0 1.540 1.450 1.540 - - 0 0 - 0.472 0.445 0.472 - - 0 - -0.65%
2010-06-07 0 1.550 1.500 1.550 1.500 1.550 100,000 153,500 1.5350 0.475 0.460 0.475 0.460 0.475 326,008 0.4708 3.33%
2010-06-04 0 1.500 1.500 1.530 1.500 1.500 6,000 9,000 1.5000 0.460 0.460 0.469 0.460 0.460 19,560 0.4601 0.00%
2010-06-03 0 1.500 1.450 1.500 1.450 1.500 278,000 412,840 1.4850 0.460 0.445 0.460 0.445 0.460 906,303 0.4555 3.45%
2010-06-02 0 1.450 1.450 1.510 - - 0 0 - 0.445 0.445 0.463 - - 0 - 0.00%
2010-06-01 0 1.450 1.450 1.510 1.450 1.450 48,000 69,740 1.4529 0.445 0.445 0.463 0.445 0.445 156,484 0.4457 0.00%
2010-05-31 0 1.450 1.450 1.500 1.400 1.480 88,000 123,960 1.4086 0.445 0.445 0.460 0.429 0.454 286,887 0.4321 -3.33%
2010-05-28 0 1.500 1.400 1.500 1.510 1.550 50,000 76,800 1.5360 0.460 0.429 0.460 0.463 0.475 163,004 0.4712 -0.66%
2010-05-27 0 1.510 1.500 1.550 1.500 1.510 102,000 152,340 1.4935 0.463 0.460 0.475 0.460 0.463 332,528 0.4581 7.86%
2010-05-26 0 1.400 1.380 1.400 1.400 1.550 318,000 476,320 1.4979 0.429 0.423 0.429 0.429 0.475 1,036,706 0.4595 -2.78%
2010-05-25 0 1.440 1.440 1.450 1.410 1.480 150,000 216,200 1.4413 0.442 0.442 0.445 0.433 0.454 489,012 0.4421 -2.70%
2010-05-24 0 1.480 1.480 1.530 1.470 1.500 26,000 38,620 1.4854 0.454 0.454 0.469 0.451 0.460 84,762 0.4556 -6.33%
2010-05-20 0 1.580 1.510 1.580 1.500 1.620 566,000 880,760 1.5561 0.485 0.463 0.485 0.460 0.497 1,845,206 0.4773 1.94%
2010-05-19 0 1.550 1.550 1.580 1.510 1.560 312,000 483,240 1.5488 0.475 0.475 0.485 0.463 0.479 1,017,146 0.4751 -0.77%
2010-05-18 0 1.600 1.590 1.600 1.580 1.620 232,000 369,640 1.5933 0.479 0.476 0.479 0.473 0.485 774,739 0.4771 -1.23%
2010-05-17 0 1.620 1.610 1.650 1.610 1.650 72,000 116,540 1.6186 0.485 0.482 0.494 0.482 0.494 240,436 0.4847 -1.82%
2010-05-14 0 1.650 1.640 1.670 1.650 1.660 12,000 19,840 1.6533 0.494 0.491 0.500 0.494 0.497 40,073 0.4951 -2.37%
2010-05-13 0 1.690 1.650 1.690 1.650 1.690 254,000 421,900 1.6610 0.506 0.494 0.506 0.494 0.506 848,206 0.4974 3.68%
2010-05-12 0 1.630 1.630 1.660 1.620 1.620 104,000 168,480 1.6200 0.488 0.488 0.497 0.485 0.485 347,297 0.4851 0.62%
2010-05-11 0 1.620 1.600 1.620 1.620 1.630 110,000 179,060 1.6278 0.485 0.479 0.485 0.485 0.488 367,333 0.4875 -2.41%
2010-05-10 0 1.660 1.620 1.660 1.630 1.660 320,000 529,160 1.6536 0.497 0.485 0.497 0.488 0.497 1,068,606 0.4952 1.22%
2010-05-07 0 1.640 1.610 1.670 1.600 1.640 272,000 437,960 1.6101 0.491 0.482 0.500 0.479 0.491 908,315 0.4822 1.23%
2010-05-06 0 1.620 1.610 1.640 1.620 1.660 272,000 445,760 1.6388 0.485 0.482 0.491 0.485 0.497 908,315 0.4908 -2.41%
2010-05-05 0 1.660 1.630 1.660 1.620 1.670 488,000 805,180 1.6500 0.497 0.488 0.497 0.485 0.500 1,629,624 0.4941 -1.78%
2010-05-04 0 1.690 1.680 1.690 1.670 1.710 926,000 1,565,760 1.6909 0.506 0.503 0.506 0.500 0.512 3,092,278 0.5063 1.81%
2010-05-03 0 1.660 1.640 1.670 1.620 1.660 408,000 671,260 1.6452 0.497 0.491 0.500 0.485 0.497 1,362,472 0.4927 0.61%
2010-04-30 0 1.650 1.640 1.650 1.620 1.660 1,300,000 2,133,500 1.6412 0.494 0.491 0.494 0.485 0.497 4,341,210 0.4915 3.12%
2010-04-29 0 1.600 1.590 1.600 1.600 1.660 712,000 1,161,900 1.6319 0.479 0.476 0.479 0.479 0.497 2,377,648 0.4887 -0.62%
2010-04-28 0 1.610 1.610 1.620 1.590 1.630 464,000 745,000 1.6056 0.482 0.482 0.485 0.476 0.488 1,549,478 0.4808 0.00%
2010-04-27 0 1.610 1.580 1.610 1.580 1.610 426,000 679,740 1.5956 0.482 0.473 0.482 0.473 0.482 1,422,581 0.4778 -0.62%
2010-04-26 0 1.620 1.620 1.630 1.580 1.630 928,000 1,488,000 1.6034 0.485 0.485 0.488 0.473 0.488 3,098,956 0.4802 1.89%
2010-04-23 0 1.590 1.570 1.580 1.580 1.610 666,000 1,059,020 1.5901 0.476 0.470 0.473 0.473 0.482 2,224,035 0.4762 0.63%
2010-04-22 0 1.580 1.570 1.590 1.580 1.610 230,000 366,740 1.5945 0.473 0.470 0.476 0.473 0.482 768,060 0.4775 -0.63%
2010-04-21 0 1.590 1.570 1.590 1.580 1.600 372,000 589,880 1.5857 0.476 0.470 0.476 0.473 0.479 1,242,254 0.4748 -0.62%
2010-04-20 0 1.600 1.580 1.600 1.560 1.600 566,000 892,180 1.5763 0.479 0.473 0.479 0.467 0.479 1,890,096 0.4720 1.27%
2010-04-19 0 1.580 1.540 1.580 1.530 1.590 1,344,000 2,115,480 1.5740 0.473 0.461 0.473 0.458 0.476 4,488,144 0.4713 -1.25%
2010-04-16 0 1.600 1.580 1.600 1.580 1.600 280,000 446,980 1.5964 0.479 0.473 0.479 0.473 0.479 935,030 0.4780 0.00%
2010-04-15 0 1.600 1.580 1.600 1.590 1.600 454,000 723,500 1.5936 0.479 0.473 0.479 0.476 0.479 1,516,084 0.4772 0.00%
2010-04-14 0 1.600 1.590 1.600 1.580 1.600 384,000 609,320 1.5868 0.479 0.476 0.479 0.473 0.479 1,282,327 0.4752 0.63%
2010-04-13 0 1.590 1.580 1.590 1.580 1.600 250,000 397,940 1.5918 0.476 0.473 0.476 0.473 0.479 834,848 0.4767 0.63%
2010-04-12 0 1.580 1.570 1.580 1.580 1.590 482,000 761,860 1.5806 0.473 0.470 0.473 0.473 0.476 1,609,587 0.4733 0.00%
2010-04-09 0 1.580 1.580 1.590 1.580 1.600 838,000 1,333,260 1.5910 0.473 0.473 0.476 0.473 0.479 2,798,411 0.4764 -1.25%
2010-04-08 0 1.600 1.580 1.600 1.580 1.610 650,000 1,037,520 1.5962 0.479 0.473 0.479 0.473 0.482 2,170,605 0.4780 -1.23%
2010-04-07 0 1.620 1.610 1.620 1.590 1.620 430,000 690,260 1.6053 0.485 0.482 0.485 0.476 0.485 1,435,939 0.4807 0.62%
2010-04-01 0 1.610 1.600 1.610 1.590 1.610 512,000 819,080 1.5998 0.482 0.479 0.482 0.476 0.482 1,709,769 0.4791 1.90%
2010-03-31 0 1.580 1.580 1.590 1.580 1.610 438,000 701,080 1.6006 0.473 0.473 0.476 0.473 0.482 1,462,654 0.4793 -1.86%
2010-03-30 0 1.610 1.600 1.610 1.570 1.610 756,000 1,211,100 1.6020 0.482 0.479 0.482 0.470 0.482 2,524,581 0.4797 0.62%
2010-03-29 0 1.600 1.590 1.600 1.580 1.650 564,000 901,920 1.5991 0.479 0.476 0.479 0.473 0.494 1,883,417 0.4789 0.00%
2010-03-26 0 1.600 1.580 1.600 1.590 1.640 588,000 939,500 1.5978 0.479 0.473 0.479 0.476 0.491 1,963,563 0.4785 0.00%
2010-03-25 0 1.600 1.590 1.600 1.590 1.600 578,000 923,800 1.5983 0.479 0.476 0.479 0.476 0.479 1,930,169 0.4786 0.00%
2010-03-24 0 1.600 1.590 1.600 1.590 1.620 406,000 649,880 1.6007 0.479 0.476 0.479 0.476 0.485 1,355,793 0.4793 0.00%
2010-03-23 0 1.600 1.590 1.600 1.580 1.610 616,000 982,960 1.5957 0.479 0.476 0.479 0.473 0.482 2,057,066 0.4778 -1.23%
2010-03-22 0 1.620 1.600 1.620 1.610 1.630 230,000 371,960 1.6172 0.485 0.479 0.485 0.482 0.488 768,060 0.4843 0.00%
2010-03-19 0 1.620 1.600 1.620 1.600 1.630 94,000 151,440 1.6111 0.485 0.479 0.485 0.479 0.488 313,903 0.4824 -0.61%
2010-03-18 0 1.630 1.610 1.620 1.580 1.670 1,064,000 1,723,320 1.6197 0.488 0.482 0.485 0.473 0.500 3,553,114 0.4850 3.16%
2010-03-17 0 1.580 1.580 1.590 1.570 1.590 362,000 573,820 1.5851 0.473 0.473 0.476 0.470 0.476 1,208,860 0.4747 0.00%
2010-03-16 0 1.580 1.570 1.580 1.550 1.580 1,080,000 1,681,500 1.5569 0.473 0.470 0.473 0.464 0.473 3,606,544 0.4662 -1.25%
2010-03-15 0 1.600 1.590 1.600 1.540 1.620 2,226,000 3,525,120 1.5836 0.479 0.476 0.479 0.461 0.485 7,433,488 0.4742 3.90%
2010-03-12 0 1.540 1.540 1.550 1.530 1.680 5,576,000 8,697,720 1.5598 0.461 0.461 0.464 0.458 0.503 18,620,453 0.4671 -7.23%
2010-03-11 0 1.660 1.650 1.660 1.650 1.780 1,092,000 1,827,340 1.6734 0.497 0.494 0.497 0.494 0.533 3,646,617 0.5011 -5.68%
2010-03-10 0 1.760 1.740 1.770 1.760 1.770 68,000 119,780 1.7615 0.527 0.521 0.530 0.527 0.530 227,079 0.5275 -1.12%
2010-03-09 0 1.780 1.760 1.780 1.760 1.780 260,000 458,960 1.7652 0.533 0.527 0.533 0.527 0.533 868,242 0.5286 0.00%
2010-03-08 0 1.780 1.750 1.780 1.750 1.800 246,000 438,620 1.7830 0.533 0.524 0.533 0.524 0.539 821,491 0.5339 1.71%
2010-03-05 0 1.750 1.750 1.790 1.750 1.790 420,000 748,140 1.7813 0.524 0.524 0.536 0.524 0.536 1,402,545 0.5334 -0.57%
2010-03-04 0 1.760 1.760 1.770 1.700 1.770 342,000 594,760 1.7391 0.527 0.527 0.530 0.509 0.530 1,142,072 0.5208 -0.56%
2010-03-03 0 1.770 1.750 1.770 1.700 1.770 916,000 1,597,940 1.7445 0.530 0.524 0.530 0.509 0.530 3,058,884 0.5224 5.36%
2010-03-02 0 1.680 1.620 1.700 1.680 1.720 256,000 438,960 1.7147 0.503 0.485 0.509 0.503 0.515 854,884 0.5135 -2.33%
2010-03-01 0 1.720 1.690 1.720 1.700 1.720 356,000 607,920 1.7076 0.515 0.506 0.515 0.509 0.515 1,188,824 0.5114 3.61%
2010-02-26 0 1.660 1.660 1.720 1.620 1.730 340,000 574,740 1.6904 0.497 0.497 0.515 0.485 0.518 1,135,393 0.5062 -1.19%
2010-02-25 0 1.680 1.670 1.690 1.610 1.700 148,000 246,980 1.6688 0.503 0.500 0.506 0.482 0.509 494,230 0.4997 0.00%
2010-02-24 0 1.680 1.560 1.680 1.680 1.680 6,000 10,080 1.6800 0.503 0.467 0.503 0.503 0.503 20,036 0.5031 0.00%
2010-02-23 0 1.680 1.650 1.680 1.650 1.680 74,000 122,180 1.6511 0.503 0.494 0.503 0.494 0.503 247,115 0.4944 1.82%
2010-02-22 0 1.650 1.640 1.650 1.650 1.660 118,000 194,960 1.6522 0.494 0.491 0.494 0.494 0.497 394,048 0.4948 0.00%
2010-02-19 0 1.650 1.650 1.680 1.610 1.660 144,000 236,340 1.6413 0.494 0.494 0.503 0.482 0.497 480,873 0.4915 2.48%
2010-02-18 0 1.610 1.610 1.660 1.600 1.600 12,000 19,200 1.6000 0.482 0.482 0.497 0.479 0.479 40,073 0.4791 -3.01%
2010-02-17 0 1.660 1.660 1.680 1.650 1.650 20,000 33,000 1.6500 0.497 0.497 0.503 0.494 0.494 66,788 0.4941 -1.19%
2010-02-12 0 1.680 1.670 1.680 1.670 1.680 166,000 278,860 1.6799 0.503 0.500 0.503 0.500 0.503 554,339 0.5030 0.60%
2010-02-11 0 1.670 1.660 1.680 1.640 1.680 182,000 302,440 1.6618 0.500 0.497 0.503 0.491 0.503 607,769 0.4976 0.00%
2010-02-10 0 1.670 1.630 1.680 1.650 1.680 266,000 442,820 1.6647 0.500 0.488 0.503 0.494 0.503 888,278 0.4985 1.21%
2010-02-09 0 1.650 1.600 1.650 1.620 1.660 212,000 348,480 1.6438 0.494 0.479 0.494 0.485 0.497 707,951 0.4922 3.12%
2010-02-08 0 1.600 1.600 1.650 1.600 1.650 146,000 237,520 1.6268 0.479 0.479 0.494 0.479 0.494 487,551 0.4872 -3.03%
2010-02-05 0 1.650 1.570 1.650 1.550 1.650 250,000 394,540 1.5782 0.494 0.470 0.494 0.464 0.494 834,848 0.4726 1.85%
2010-02-04 0 1.620 1.620 1.670 1.610 1.610 2,000 3,220 1.6100 0.485 0.485 0.500 0.482 0.482 6,679 0.4821 -1.82%
2010-02-03 0 1.650 1.610 1.680 1.600 1.650 44,000 71,520 1.6255 0.494 0.482 0.503 0.479 0.494 146,933 0.4868 3.12%
2010-02-02 0 1.600 1.600 1.630 1.600 1.600 10,000 16,000 1.6000 0.479 0.479 0.488 0.479 0.479 33,394 0.4791 -1.23%
2010-02-01 0 1.620 1.590 1.620 1.580 1.630 172,000 276,040 1.6049 0.485 0.476 0.485 0.473 0.488 574,376 0.4806 2.53%
2010-01-29 0 1.580 1.580 1.600 1.570 1.630 154,000 245,100 1.5916 0.473 0.473 0.479 0.470 0.488 514,266 0.4766 -3.07%
2010-01-28 0 1.630 1.630 1.650 1.600 1.700 506,000 827,680 1.6357 0.488 0.488 0.494 0.479 0.509 1,689,733 0.4898 -2.40%
2010-01-27 0 1.670 1.660 1.670 1.650 1.780 376,000 644,400 1.7138 0.500 0.497 0.500 0.494 0.533 1,255,612 0.5132 1.21%
2010-01-26 0 1.650 1.650 1.680 1.630 1.630 104,000 169,520 1.6300 0.494 0.494 0.503 0.488 0.488 347,297 0.4881 -2.94%
2010-01-25 0 1.700 1.700 1.740 1.690 1.740 376,000 641,580 1.7063 0.509 0.509 0.521 0.506 0.521 1,255,612 0.5110 -1.16%
2010-01-22 0 1.720 1.680 1.720 1.660 1.720 552,000 927,000 1.6793 0.515 0.503 0.515 0.497 0.515 1,843,345 0.5029 -1.71%
2010-01-21 0 1.750 1.750 1.770 1.750 1.770 418,000 735,180 1.7588 0.524 0.524 0.530 0.524 0.530 1,395,866 0.5267 -1.13%
2010-01-20 0 1.770 1.760 1.780 1.740 1.790 956,000 1,689,780 1.7676 0.530 0.527 0.533 0.521 0.536 3,192,459 0.5293 0.00%
2010-01-19 0 1.770 1.740 1.770 1.670 1.790 1,589,500 2,737,845 1.7225 0.530 0.521 0.530 0.500 0.536 5,307,964 0.5158 5.99%
2010-01-18 0 1.670 1.660 1.680 1.660 1.700 238,000 401,300 1.6861 0.500 0.497 0.503 0.497 0.509 794,775 0.5049 -1.76%
2010-01-15 0 1.700 1.690 1.700 1.660 1.700 436,000 731,620 1.6780 0.509 0.506 0.509 0.497 0.509 1,455,975 0.5025 2.41%
2010-01-14 0 1.660 1.650 1.670 1.660 1.690 216,000 360,860 1.6706 0.497 0.494 0.500 0.497 0.506 721,309 0.5003 0.61%
2010-01-13 0 1.650 1.640 1.680 1.650 1.670 252,000 418,220 1.6596 0.494 0.491 0.503 0.494 0.500 841,527 0.4970 -2.94%
2010-01-12 0 1.700 1.690 1.700 1.670 1.700 188,000 315,100 1.6761 0.509 0.506 0.509 0.500 0.509 627,806 0.5019 1.80%
2010-01-11 0 1.670 1.660 1.690 1.670 1.690 618,000 1,037,700 1.6791 0.500 0.497 0.506 0.500 0.506 2,063,745 0.5028 -0.60%
2010-01-08 0 1.680 1.660 1.680 1.670 1.680 220,000 368,940 1.6770 0.503 0.497 0.503 0.500 0.503 734,666 0.5022 0.60%
2010-01-07 0 1.670 1.640 1.690 1.640 1.680 224,000 370,320 1.6532 0.500 0.491 0.506 0.491 0.503 748,024 0.4951 1.83%
2010-01-06 0 1.640 1.640 1.650 1.600 1.640 632,000 1,024,900 1.6217 0.491 0.491 0.494 0.479 0.491 2,110,496 0.4856 3.14%
2010-01-05 0 1.590 1.590 1.600 1.570 1.600 94,000 148,920 1.5843 0.476 0.476 0.479 0.470 0.479 313,903 0.4744 0.00%
2010-01-04 0 1.590 1.590 1.610 1.570 1.590 20,000 31,640 1.5820 0.476 0.476 0.482 0.470 0.476 66,788 0.4737 0.00%
2009-12-31 0 1.590 1.580 1.590 1.570 1.600 138,000 218,580 1.5839 0.476 0.473 0.476 0.470 0.479 460,836 0.4743 1.27%
2009-12-30 0 1.570 1.560 1.570 1.560 1.570 46,000 72,020 1.5657 0.470 0.467 0.470 0.467 0.470 153,612 0.4688 -1.26%
2009-12-29 0 1.590 1.550 1.590 1.540 1.600 426,000 673,040 1.5799 0.476 0.464 0.476 0.461 0.479 1,422,581 0.4731 1.92%
2009-12-28 0 1.560 1.550 1.560 1.560 1.570 196,000 307,160 1.5671 0.467 0.464 0.467 0.467 0.470 654,521 0.4693 -0.64%
2009-12-24 0 1.570 1.560 1.590 1.570 1.590 116,000 184,300 1.5888 0.470 0.467 0.476 0.470 0.476 387,370 0.4758 -1.26%
2009-12-23 0 1.590 1.570 1.590 - - 54,000 86,400 1.6000 0.476 0.470 0.476 - - 180,327 0.4791 -0.62%
2009-12-22 0 1.600 1.570 1.610 1.570 1.600 286,000 451,520 1.5787 0.479 0.470 0.482 0.470 0.479 955,066 0.4728 1.27%
2009-12-21 0 1.580 1.570 1.600 1.560 1.580 70,000 110,120 1.5731 0.473 0.470 0.479 0.467 0.473 233,757 0.4711 -1.86%
2009-12-18 0 1.610 1.550 1.610 1.550 1.610 20,000 32,060 1.6030 0.482 0.464 0.482 0.464 0.482 66,788 0.4800 -1.83%
2009-12-17 0 1.640 1.640 1.650 1.590 1.640 102,000 163,480 1.6027 0.491 0.491 0.494 0.476 0.491 340,618 0.4800 1.23%
2009-12-16 0 1.620 1.570 1.620 1.580 1.650 100,000 158,960 1.5896 0.485 0.470 0.485 0.473 0.494 333,939 0.4760 1.89%
2009-12-15 0 1.590 1.580 1.600 1.590 1.600 34,000 54,160 1.5929 0.476 0.473 0.479 0.476 0.479 113,539 0.4770 -0.62%
2009-12-14 0 1.600 1.580 1.610 1.560 1.600 99,000 158,150 1.5975 0.479 0.473 0.482 0.467 0.479 330,600 0.4784 0.00%
2009-12-11 0 1.600 1.580 1.600 1.560 1.600 74,000 117,540 1.5884 0.479 0.473 0.479 0.467 0.479 247,115 0.4756 2.56%
2009-12-10 0 1.560 1.560 1.580 1.550 1.570 762,000 1,186,080 1.5565 0.467 0.467 0.473 0.464 0.470 2,544,617 0.4661 -1.27%
2009-12-09 0 1.580 1.580 1.600 1.570 1.580 278,000 438,560 1.5776 0.473 0.473 0.479 0.470 0.473 928,351 0.4724 1.28%
2009-12-08 0 1.560 1.560 1.580 1.560 1.600 944,000 1,490,000 1.5784 0.467 0.467 0.473 0.467 0.479 3,152,387 0.4727 0.65%
2009-12-07 0 1.550 1.550 1.580 1.550 1.650 1,166,500 1,834,040 1.5723 0.464 0.464 0.473 0.464 0.494 3,895,401 0.4708 -5.49%
2009-12-04 0 1.640 1.630 1.660 1.610 1.640 210,000 342,940 1.6330 0.491 0.488 0.497 0.482 0.491 701,272 0.4890 2.50%
2009-12-03 0 1.600 1.600 1.650 1.590 1.600 400,000 638,980 1.5975 0.479 0.479 0.494 0.476 0.479 1,335,757 0.4784 -2.44%
2009-12-02 0 1.640 1.620 1.640 1.600 1.640 96,000 156,520 1.6304 0.491 0.485 0.491 0.479 0.491 320,582 0.4882 0.00%
2009-12-01 0 1.640 1.610 1.640 1.590 1.650 190,000 307,000 1.6158 0.491 0.482 0.491 0.476 0.494 634,485 0.4839 2.50%
2009-11-30 0 1.600 1.590 1.600 1.570 1.640 448,000 715,600 1.5973 0.479 0.476 0.479 0.470 0.491 1,496,048 0.4783 2.56%
2009-11-27 0 1.560 1.560 1.590 1.550 1.600 274,000 432,320 1.5778 0.467 0.467 0.476 0.464 0.479 914,994 0.4725 -3.11%
2009-11-26 0 1.610 1.600 1.630 1.600 1.640 510,000 818,760 1.6054 0.482 0.479 0.488 0.479 0.491 1,703,090 0.4807 -1.83%
2009-11-25 0 1.640 1.640 1.650 1.620 1.700 874,000 1,447,320 1.6560 0.491 0.491 0.494 0.485 0.509 2,918,629 0.4959 -2.38%
2009-11-24 0 1.680 1.680 1.720 1.680 1.720 256,000 436,320 1.7044 0.503 0.503 0.515 0.503 0.515 854,884 0.5104 -3.45%
2009-11-23 0 1.740 1.720 1.740 1.740 1.740 28,000 48,720 1.7400 0.521 0.515 0.521 0.521 0.521 93,503 0.5211 1.75%
2009-11-20 0 1.710 1.710 1.730 1.700 1.720 218,000 372,980 1.7109 0.512 0.512 0.518 0.509 0.515 727,988 0.5123 -3.39%
2009-11-19 0 1.770 1.750 1.770 1.750 1.780 235,000 414,040 1.7619 0.530 0.524 0.530 0.524 0.533 784,757 0.5276 1.14%
2009-11-18 0 1.750 1.730 1.750 1.720 1.750 107,500 187,125 1.7407 0.524 0.518 0.524 0.515 0.524 358,985 0.5213 0.00%
2009-11-17 0 1.750 1.730 1.750 1.730 1.770 190,000 331,100 1.7426 0.524 0.518 0.524 0.518 0.530 634,485 0.5218 0.00%
2009-11-16 0 1.750 1.750 1.770 1.750 1.790 364,000 646,020 1.7748 0.524 0.524 0.530 0.524 0.536 1,215,539 0.5315 0.57%
2009-11-13 0 1.740 1.740 1.750 1.700 1.760 216,000 369,500 1.7106 0.521 0.521 0.524 0.509 0.527 721,309 0.5123 -1.14%
2009-11-12 0 1.760 1.760 1.770 1.750 1.780 166,000 291,380 1.7553 0.527 0.527 0.530 0.524 0.533 554,339 0.5256 -0.56%
2009-11-11 0 1.770 1.760 1.770 1.770 1.840 422,000 753,400 1.7853 0.530 0.527 0.530 0.530 0.551 1,409,224 0.5346 -1.12%
2009-11-10 0 1.790 1.750 1.790 1.740 1.790 268,000 468,320 1.7475 0.536 0.524 0.536 0.521 0.536 894,957 0.5233 2.87%
2009-11-09 0 1.740 1.740 1.750 1.710 1.740 200,400 346,216 1.7276 0.521 0.521 0.524 0.512 0.521 669,214 0.5173 0.58%
2009-11-06 0 1.730 1.730 1.740 1.720 1.740 126,000 217,560 1.7267 0.518 0.518 0.521 0.515 0.521 420,763 0.5171 1.76%
2009-11-05 0 1.700 1.700 1.710 1.700 1.740 128,000 218,760 1.7091 0.509 0.509 0.512 0.509 0.521 427,442 0.5118 0.00%
2009-11-04 0 1.700 1.700 1.740 1.700 1.750 114,000 194,520 1.7063 0.509 0.509 0.521 0.509 0.524 380,691 0.5110 -2.30%
2009-11-03 0 1.740 1.720 1.740 1.720 1.750 228,000 396,060 1.7371 0.521 0.515 0.521 0.515 0.524 761,382 0.5202 0.00%
2009-11-02 0 1.740 1.740 1.750 1.740 1.740 160,000 278,400 1.7400 0.521 0.521 0.524 0.521 0.521 534,303 0.5211 0.00%
2009-10-30 0 1.740 1.740 1.760 1.730 1.770 110,000 191,240 1.7385 0.521 0.521 0.527 0.518 0.530 367,333 0.5206 1.16%
2009-10-29 0 1.720 1.720 1.730 1.700 1.720 144,000 245,640 1.7058 0.515 0.515 0.518 0.509 0.515 480,873 0.5108 0.00%
2009-10-28 0 1.720 1.720 1.750 1.700 1.810 1,158,000 2,004,920 1.7314 0.515 0.515 0.524 0.509 0.542 3,867,017 0.5185 -4.97%
2009-10-27 0 1.810 1.800 1.830 1.800 1.860 208,000 378,500 1.8197 0.542 0.539 0.548 0.539 0.557 694,594 0.5449 -2.69%
2009-10-23 0 1.860 1.860 1.870 1.860 1.880 32,000 59,600 1.8625 0.557 0.557 0.560 0.557 0.563 106,861 0.5577 0.54%
2009-10-22 0 1.850 1.840 1.860 1.830 1.860 267,000 492,300 1.8438 0.554 0.551 0.557 0.548 0.557 891,618 0.5521 0.54%
2009-10-21 0 1.840 1.830 1.850 1.800 1.860 973,000 1,787,170 1.8368 0.551 0.548 0.554 0.539 0.557 3,249,229 0.5500 -2.65%
2009-10-20 0 1.890 1.890 1.900 1.850 1.890 876,000 1,642,880 1.8754 0.566 0.566 0.569 0.554 0.566 2,925,308 0.5616 3.28%
2009-10-19 0 1.830 1.830 1.840 1.830 1.930 318,000 596,640 1.8762 0.548 0.548 0.551 0.548 0.578 1,061,927 0.5618 -3.33%
2009-10-16 0 1.930 1.910 1.930 1.910 1.930 370,000 713,560 1.9285 0.567 0.561 0.567 0.561 0.567 1,259,725 0.5664 0.00%
2009-10-15 0 1.930 1.930 1.940 1.930 1.970 474,000 924,720 1.9509 0.567 0.567 0.570 0.567 0.579 1,613,810 0.5730 -0.52%
2009-10-14 0 1.940 1.940 1.950 1.910 1.960 428,000 833,580 1.9476 0.570 0.570 0.573 0.561 0.576 1,457,196 0.5720 -1.02%
2009-10-13 0 1.960 1.940 1.960 1.920 1.980 628,000 1,223,440 1.9482 0.576 0.570 0.576 0.564 0.582 2,138,129 0.5722 0.00%
2009-10-12 0 1.960 1.940 1.960 1.930 2.030 732,000 1,441,520 1.9693 0.576 0.570 0.576 0.567 0.596 2,492,214 0.5784 -3.45%
2009-10-09 0 2.030 2.030 2.040 2.000 2.060 1,264,000 2,571,960 2.0348 0.596 0.596 0.599 0.587 0.605 4,303,494 0.5976 0.50%
2009-10-08 0 2.020 2.020 2.040 2.010 2.100 2,088,000 4,272,140 2.0460 0.593 0.593 0.599 0.590 0.617 7,108,937 0.6010 -3.35%
2009-10-07 0 2.090 2.070 2.090 2.010 2.090 1,266,000 2,596,520 2.0510 0.614 0.608 0.614 0.590 0.614 4,310,304 0.6024 3.47%
2009-10-06 0 2.020 2.010 2.040 2.010 2.060 542,000 1,099,500 2.0286 0.593 0.590 0.599 0.590 0.605 1,845,328 0.5958 -0.49%
2009-10-05 0 2.030 2.020 2.030 2.000 2.110 766,000 1,573,460 2.0541 0.596 0.593 0.596 0.587 0.620 2,607,972 0.6033 -0.98%
2009-10-02 0 2.050 2.030 2.050 1.990 2.120 3,906,000 8,049,680 2.0608 0.602 0.596 0.602 0.584 0.623 13,298,615 0.6053 5.13%
2009-09-30 0 1.950 1.950 1.980 1.950 2.000 459,000 904,970 1.9716 0.573 0.573 0.582 0.573 0.587 1,562,740 0.5791 -2.50%
2009-09-29 0 2.000 1.990 2.000 1.970 2.040 1,046,000 2,081,120 1.9896 0.587 0.584 0.587 0.579 0.599 3,561,278 0.5844 -0.99%
2009-09-28 0 2.020 2.000 2.020 1.960 2.040 2,670,000 5,346,420 2.0024 0.593 0.587 0.593 0.576 0.599 9,090,451 0.5881 3.59%
2009-09-25 0 1.950 1.950 1.970 1.910 1.990 3,032,000 5,916,020 1.9512 0.573 0.573 0.579 0.561 0.584 10,322,939 0.5731 4.28%
2009-09-24 0 1.870 1.860 1.870 1.860 1.880 534,000 995,880 1.8649 0.549 0.546 0.549 0.546 0.552 1,818,090 0.5478 -1.58%
2009-09-23 0 1.900 1.900 1.910 1.850 1.910 1,126,000 2,135,840 1.8968 0.558 0.558 0.561 0.543 0.561 3,833,651 0.5571 0.00%
2009-09-22 0 1.900 1.870 1.900 1.820 1.900 1,786,000 3,353,140 1.8775 0.558 0.549 0.558 0.535 0.558 6,080,729 0.5514 5.56%
2009-09-21 0 1.800 1.790 1.800 1.780 1.810 300,000 539,740 1.7991 0.529 0.526 0.529 0.523 0.532 1,021,399 0.5284 0.00%
2009-09-18 0 1.800 1.790 1.810 1.780 1.810 856,000 1,545,400 1.8054 0.529 0.526 0.532 0.523 0.532 2,914,392 0.5303 0.00%
2009-09-17 0 1.800 1.790 1.800 1.770 1.840 586,000 1,052,960 1.7969 0.529 0.526 0.529 0.520 0.540 1,995,133 0.5278 -0.55%
2009-09-16 0 1.810 1.810 1.840 1.800 1.860 1,168,000 2,132,660 1.8259 0.532 0.532 0.540 0.529 0.546 3,976,647 0.5363 0.56%
2009-09-15 0 1.800 1.800 1.840 1.800 1.830 442,000 799,220 1.8082 0.529 0.529 0.540 0.529 0.537 1,504,861 0.5311 -2.17%
2009-09-14 0 1.840 1.830 1.840 1.830 1.850 144,000 264,680 1.8381 0.540 0.537 0.540 0.537 0.543 490,272 0.5399 -3.16%
2009-09-11 0 1.900 1.880 1.910 1.870 1.900 60,000 112,540 1.8757 0.558 0.552 0.561 0.549 0.558 204,280 0.5509 0.53%
2009-09-10 0 1.890 1.870 1.890 1.860 1.890 198,000 372,300 1.8803 0.555 0.549 0.555 0.546 0.555 674,123 0.5523 -1.05%
2009-09-09 0 1.910 1.900 1.910 1.870 1.920 444,000 836,700 1.8845 0.561 0.558 0.561 0.549 0.564 1,511,671 0.5535 -1.55%
2009-09-08 0 1.940 1.900 1.940 1.770 1.950 2,296,000 4,258,700 1.8548 0.570 0.558 0.570 0.520 0.573 7,817,107 0.5448 2.11%
2009-09-07 0 1.900 1.870 1.900 1.860 1.900 144,000 271,040 1.8822 0.558 0.549 0.558 0.546 0.558 490,272 0.5528 2.15%
2009-09-04 0 1.860 1.850 1.860 1.820 1.860 240,000 445,640 1.8568 0.546 0.543 0.546 0.535 0.546 817,119 0.5454 0.54%
2009-09-03 0 1.850 1.840 1.860 1.810 1.860 180,000 331,140 1.8397 0.543 0.540 0.546 0.532 0.546 612,839 0.5403 1.09%
2009-09-02 0 1.830 1.820 1.830 1.780 1.830 172,000 311,060 1.8085 0.537 0.535 0.537 0.523 0.537 585,602 0.5312 2.23%
2009-09-01 0 1.790 1.790 1.800 1.780 1.800 180,000 322,200 1.7900 0.526 0.526 0.529 0.523 0.529 612,839 0.5257 0.56%
2009-08-31 0 1.780 1.770 1.790 1.750 1.830 858,000 1,537,100 1.7915 0.523 0.520 0.526 0.514 0.537 2,921,201 0.5262 -2.73%
2009-08-28 0 1.830 1.810 1.830 1.810 1.860 242,000 443,020 1.8307 0.537 0.532 0.537 0.532 0.546 823,929 0.5377 -1.61%
2009-08-27 0 1.860 1.850 1.880 1.860 1.930 414,000 777,560 1.8782 0.546 0.543 0.552 0.546 0.567 1,409,531 0.5516 -1.06%
2009-08-26 0 1.880 1.880 1.900 1.870 1.910 390,000 739,040 1.8950 0.552 0.552 0.558 0.549 0.561 1,327,819 0.5566 -0.53%
2009-08-25 0 1.890 1.870 1.890 1.780 1.890 548,000 1,009,840 1.8428 0.555 0.549 0.555 0.523 0.555 1,865,755 0.5412 4.42%
2009-08-24 0 1.810 1.810 1.840 1.800 1.830 522,000 948,500 1.8170 0.532 0.532 0.540 0.529 0.537 1,777,234 0.5337 -1.09%
2009-08-21 0 1.830 1.830 1.850 1.780 1.880 750,000 1,387,140 1.8495 0.537 0.537 0.543 0.523 0.552 2,553,497 0.5432 -1.08%
2009-08-20 0 1.850 1.840 1.860 1.820 1.860 414,000 765,560 1.8492 0.543 0.540 0.546 0.535 0.546 1,409,531 0.5431 1.65%
2009-08-19 0 1.820 1.820 1.840 1.800 1.860 794,000 1,450,020 1.8262 0.535 0.535 0.540 0.529 0.546 2,703,303 0.5364 -1.09%
2009-08-18 0 1.840 1.830 1.840 1.750 1.950 1,318,000 2,410,440 1.8289 0.540 0.537 0.540 0.514 0.573 4,487,346 0.5372 -3.66%
2009-08-17 0 1.910 1.890 1.920 1.900 2.000 560,000 1,080,020 1.9286 0.561 0.555 0.564 0.558 0.587 1,906,611 0.5665 -4.50%
2009-08-14 0 2.000 2.000 2.010 2.000 2.010 444,000 888,820 2.0018 0.587 0.587 0.590 0.587 0.590 1,511,671 0.5880 -0.99%
2009-08-13 0 2.020 2.010 2.020 2.000 2.020 754,000 1,511,340 2.0044 0.593 0.590 0.593 0.587 0.593 2,567,116 0.5887 0.50%
2009-08-12 0 2.010 1.990 2.000 1.970 2.020 1,210,000 2,415,340 1.9961 0.590 0.584 0.587 0.579 0.593 4,119,643 0.5863 1.52%
2009-08-11 0 1.980 1.980 1.990 1.940 1.990 1,251,650 2,459,618 1.9651 0.582 0.582 0.584 0.570 0.584 4,261,447 0.5772 2.06%
2009-08-10 0 1.940 1.920 1.940 1.880 1.940 754,000 1,449,640 1.9226 0.570 0.564 0.570 0.552 0.570 2,567,116 0.5647 3.19%
2009-08-07 0 1.880 1.880 1.890 1.850 1.950 1,063,650 2,013,127 1.8927 0.552 0.552 0.555 0.543 0.573 3,621,370 0.5559 -3.09%
2009-08-06 0 1.940 1.940 1.950 1.930 2.150 5,842,000 11,905,480 2.0379 0.570 0.570 0.573 0.567 0.631 19,890,043 0.5986 3.19%
2009-08-05 0 1.880 1.880 1.890 1.820 1.950 492,000 929,440 1.8891 0.552 0.552 0.555 0.535 0.573 1,675,094 0.5549 -3.09%
2009-08-04 0 1.940 1.920 1.950 1.860 2.000 692,000 1,320,000 1.9075 0.570 0.564 0.573 0.546 0.587 2,356,027 0.5603 -2.51%
2009-08-03 0 1.990 1.960 1.990 1.900 1.990 1,468,000 2,871,180 1.9558 0.584 0.576 0.584 0.558 0.584 4,998,046 0.5745 4.74%
2009-07-31 0 1.900 1.870 1.900 1.800 1.910 1,176,000 2,212,740 1.8816 0.558 0.549 0.558 0.529 0.561 4,003,884 0.5526 5.56%
2009-07-30 0 1.800 1.790 1.800 1.790 1.820 206,000 372,020 1.8059 0.529 0.526 0.529 0.526 0.535 701,361 0.5304 -0.55%
2009-07-29 0 1.810 1.800 1.830 1.730 1.860 2,192,000 3,972,620 1.8123 0.532 0.529 0.537 0.508 0.546 7,463,022 0.5323 2.26%
2009-07-28 0 1.770 1.760 1.770 1.610 1.780 2,598,000 4,477,760 1.7235 0.520 0.517 0.520 0.473 0.523 8,845,315 0.5062 9.94%
2009-07-27 0 1.610 1.620 1.640 1.570 1.640 964,000 1,558,200 1.6164 0.473 0.476 0.482 0.461 0.482 3,282,095 0.4748 3.21%
2009-07-24 0 1.560 1.560 1.600 1.550 1.600 900,000 1,422,960 1.5811 0.458 0.458 0.470 0.455 0.470 3,064,197 0.4644 -1.27%
2009-07-23 0 1.580 1.560 1.580 1.540 1.600 1,614,000 2,556,260 1.5838 0.464 0.458 0.464 0.452 0.470 5,495,127 0.4652 3.27%
2009-07-22 0 1.530 1.530 1.580 1.530 1.600 844,000 1,315,820 1.5590 0.449 0.449 0.464 0.449 0.470 2,873,536 0.4579 -3.77%
2009-07-21 0 1.590 1.590 1.600 1.560 1.640 1,568,000 2,517,760 1.6057 0.467 0.467 0.470 0.458 0.482 5,338,512 0.4716 2.58%
2009-07-20 0 1.550 1.550 1.570 1.470 1.560 1,642,000 2,494,080 1.5189 0.455 0.455 0.461 0.432 0.458 5,590,457 0.4461 6.16%
2009-07-17 0 1.460 1.450 1.470 1.450 1.460 320,000 465,900 1.4559 0.429 0.426 0.432 0.426 0.429 1,089,492 0.4276 0.69%
2009-07-16 0 1.450 1.450 1.460 1.450 1.490 934,000 1,369,520 1.4663 0.426 0.426 0.429 0.426 0.438 3,179,956 0.4307 0.69%
2009-07-15 0 1.440 1.410 1.440 1.390 1.440 1,322,000 1,878,300 1.4208 0.423 0.414 0.423 0.408 0.423 4,500,965 0.4173 4.35%
2009-07-14 0 1.380 1.380 1.390 1.370 1.390 514,000 705,200 1.3720 0.405 0.405 0.408 0.402 0.408 1,749,997 0.4030 0.73%
2009-07-13 0 1.370 1.360 1.380 1.350 1.380 1,158,000 1,578,790 1.3634 0.402 0.399 0.405 0.397 0.405 3,942,600 0.4004 -1.44%
2009-07-10 0 1.390 1.380 1.390 1.390 1.390 180,000 250,200 1.3900 0.408 0.405 0.408 0.408 0.408 612,839 0.4083 0.00%
2009-07-09 0 1.390 1.370 1.390 1.390 1.400 174,000 242,000 1.3908 0.408 0.402 0.408 0.408 0.411 592,411 0.4085 1.46%
2009-07-08 0 1.370 1.360 1.370 1.370 1.390 388,000 533,020 1.3738 0.402 0.399 0.402 0.402 0.408 1,321,009 0.4035 -2.84%
2009-07-07 0 1.410 1.380 1.410 1.370 1.420 1,486,000 2,061,600 1.3873 0.414 0.405 0.414 0.402 0.417 5,059,330 0.4075 2.92%
2009-07-06 0 1.370 1.370 1.380 1.370 1.380 334,000 460,820 1.3797 0.402 0.402 0.405 0.402 0.405 1,137,158 0.4052 -1.44%
2009-07-03 0 1.390 1.390 1.400 1.390 1.400 156,000 217,240 1.3926 0.408 0.408 0.411 0.408 0.411 531,127 0.4090 -0.71%
2009-07-02 0 1.400 1.390 1.400 1.390 1.420 1,106,000 1,552,600 1.4038 0.411 0.408 0.411 0.408 0.417 3,765,558 0.4123 0.72%
2009-06-30 0 1.390 1.370 1.390 1.370 1.400 338,000 468,660 1.3866 0.408 0.402 0.408 0.402 0.411 1,150,776 0.4073 1.46%
2009-06-29 0 1.370 1.370 1.380 1.370 1.400 636,000 877,720 1.3801 0.402 0.402 0.405 0.402 0.411 2,165,366 0.4053 0.74%
2009-06-26 0 1.360 1.360 1.370 1.330 1.360 810,000 1,093,060 1.3495 0.399 0.399 0.402 0.391 0.399 2,757,777 0.3964 1.49%
2009-06-25 0 1.340 1.330 1.340 1.330 1.350 128,000 171,380 1.3389 0.394 0.391 0.394 0.391 0.397 435,797 0.3933 0.00%
2009-06-24 0 1.340 1.330 1.340 1.320 1.340 316,000 421,080 1.3325 0.394 0.391 0.394 0.388 0.394 1,075,874 0.3914 1.52%
2009-06-23 0 1.320 1.320 1.330 1.300 1.330 262,000 342,080 1.3056 0.388 0.388 0.391 0.382 0.391 892,022 0.3835 -0.75%
2009-06-22 0 1.330 1.320 1.340 1.310 1.340 429,621 567,486 1.3209 0.391 0.388 0.394 0.385 0.394 1,462,715 0.3880 0.76%
2009-06-19 0 1.320 1.320 1.330 1.310 1.360 142,000 188,940 1.3306 0.388 0.388 0.391 0.385 0.399 483,462 0.3908 -1.49%
2009-06-18 0 1.340 1.310 1.340 1.300 1.360 634,000 836,060 1.3187 0.394 0.385 0.394 0.382 0.399 2,158,557 0.3873 0.75%
2009-06-17 0 1.330 1.310 1.330 1.290 1.340 626,000 820,120 1.3101 0.391 0.385 0.391 0.379 0.394 2,131,319 0.3848 -0.75%
2009-06-16 0 1.340 1.330 1.340 1.320 1.400 342,000 460,320 1.3460 0.394 0.391 0.394 0.388 0.411 1,164,395 0.3953 -2.19%
2009-06-15 0 1.370 1.360 1.370 1.360 1.410 1,190,000 1,636,760 1.3754 0.402 0.399 0.402 0.399 0.414 4,051,549 0.4040 -0.72%
2009-06-12 0 1.380 1.370 1.390 1.370 1.420 1,226,000 1,712,560 1.3969 0.405 0.402 0.408 0.402 0.417 4,174,117 0.4103 0.73%
2009-06-11 0 1.370 1.370 1.380 1.370 1.400 887,536 1,225,063 1.3803 0.402 0.402 0.405 0.402 0.411 3,021,761 0.4054 1.48%
2009-06-10 0 1.350 1.330 1.350 1.310 1.360 964,000 1,298,980 1.3475 0.397 0.391 0.397 0.385 0.399 3,282,095 0.3958 -0.74%
2009-06-09 0 1.360 1.330 1.360 1.330 1.370 876,000 1,173,480 1.3396 0.399 0.391 0.399 0.391 0.402 2,982,485 0.3935 -0.73%
2009-06-08 0 1.370 1.370 1.380 1.350 1.380 568,000 777,080 1.3681 0.402 0.402 0.405 0.397 0.405 1,933,849 0.4018 0.74%
2009-06-05 0 1.360 1.350 1.360 1.270 1.370 532,000 706,000 1.3271 0.399 0.397 0.399 0.373 0.402 1,811,281 0.3898 -0.73%
2009-06-04 0 1.370 1.370 1.380 1.330 1.370 492,000 663,340 1.3483 0.402 0.402 0.405 0.391 0.402 1,675,094 0.3960 1.48%
2009-06-03 0 1.350 1.330 1.350 1.350 1.370 938,565 1,272,546 1.3558 0.397 0.391 0.397 0.397 0.402 3,195,498 0.3982 0.00%
2009-06-02 0 1.350 1.350 1.360 1.350 1.380 692,000 942,360 1.3618 0.397 0.397 0.399 0.397 0.405 2,356,027 0.4000 0.00%
2009-06-01 0 1.350 1.350 1.360 1.330 1.380 584,000 795,840 1.3627 0.397 0.397 0.399 0.391 0.405 1,988,323 0.4003 -2.17%
2009-05-29 0 1.380 1.370 1.380 1.360 1.400 1,044,000 1,439,540 1.3789 0.405 0.402 0.405 0.399 0.411 3,554,468 0.4050 -0.72%
2009-05-27 0 1.390 1.380 1.390 1.370 1.420 1,872,000 2,602,420 1.3902 0.408 0.405 0.408 0.402 0.417 6,373,530 0.4083 0.00%
2009-05-26 0 1.390 1.370 1.390 1.370 1.440 1,724,000 2,382,420 1.3819 0.408 0.402 0.408 0.402 0.423 5,869,640 0.4059 -2.80%
2009-05-25 0 1.560 1.540 1.550 1.480 1.570 2,446,000 3,727,140 1.5238 0.420 0.415 0.417 0.398 0.423 9,084,880 0.4103 6.85%
2009-05-22 0 1.460 1.450 1.460 1.430 1.460 840,000 1,213,240 1.4443 0.393 0.390 0.393 0.385 0.393 3,119,910 0.3889 1.39%
2009-05-21 0 1.440 1.440 1.450 1.430 1.490 1,754,300 2,548,842 1.4529 0.388 0.388 0.390 0.385 0.401 6,515,783 0.3912 -3.36%
2009-05-20 0 1.490 1.490 1.510 1.460 1.510 1,308,000 1,940,440 1.4835 0.401 0.401 0.407 0.393 0.407 4,858,145 0.3994 -0.67%
2009-05-19 0 1.500 1.500 1.510 1.470 1.520 1,086,000 1,631,260 1.5021 0.404 0.404 0.407 0.396 0.409 4,033,597 0.4044 2.04%
2009-05-18 0 1.470 1.460 1.470 1.400 1.500 2,106,000 3,082,360 1.4636 0.396 0.393 0.396 0.377 0.404 7,822,059 0.3941 2.08%
2009-05-15 0 1.440 1.400 1.440 1.350 1.460 1,658,000 2,360,980 1.4240 0.388 0.377 0.388 0.363 0.393 6,158,107 0.3834 5.11%
2009-05-14 0 1.370 1.370 1.380 1.300 1.380 550,000 741,660 1.3485 0.369 0.369 0.372 0.350 0.372 2,042,798 0.3631 -2.84%
2009-05-13 0 1.410 1.400 1.420 1.340 1.410 616,000 860,100 1.3963 0.380 0.377 0.382 0.361 0.380 2,287,934 0.3759 2.92%
2009-05-12 0 1.370 1.370 1.380 1.350 1.370 516,000 698,960 1.3546 0.369 0.369 0.372 0.363 0.369 1,916,516 0.3647 1.48%
2009-05-11 0 1.350 1.350 1.370 1.350 1.440 598,000 831,880 1.3911 0.363 0.363 0.369 0.363 0.388 2,221,079 0.3745 -6.25%
2009-05-08 0 1.440 1.410 1.440 1.390 1.440 1,664,000 2,353,280 1.4142 0.388 0.380 0.388 0.374 0.388 6,180,392 0.3808 1.41%
2009-05-07 0 1.420 1.410 1.420 1.380 1.460 1,050,000 1,482,540 1.4119 0.382 0.380 0.382 0.372 0.393 3,899,887 0.3801 2.16%
2009-05-06 0 1.390 1.390 1.400 1.290 1.400 2,568,000 3,438,700 1.3391 0.374 0.374 0.377 0.347 0.377 9,538,009 0.3605 9.45%
2009-05-05 0 1.270 1.270 1.290 1.260 1.290 870,000 1,109,960 1.2758 0.342 0.342 0.347 0.339 0.347 3,231,335 0.3435 2.42%
2009-05-04 0 1.240 1.230 1.260 1.200 1.260 750,000 931,340 1.2418 0.334 0.331 0.339 0.323 0.339 2,785,634 0.3343 3.33%
2009-04-30 0 1.200 1.190 1.210 1.180 1.220 1,076,000 1,294,640 1.2032 0.323 0.320 0.326 0.318 0.328 3,996,456 0.3239 4.35%
2009-04-29 0 1.150 1.150 1.160 1.090 1.170 576,000 654,600 1.1365 0.310 0.310 0.312 0.293 0.315 2,139,367 0.3060 5.50%
2009-04-28 0 1.090 1.080 1.100 1.090 1.150 1,216,000 1,346,260 1.1071 0.293 0.291 0.296 0.293 0.310 4,516,441 0.2981 -6.03%
2009-04-27 0 1.160 1.150 1.160 1.000 1.260 1,682,000 1,963,940 1.1676 0.312 0.310 0.312 0.269 0.339 6,247,248 0.3144 -6.45%
2009-04-24 0 1.240 1.210 1.240 1.190 1.240 336,000 410,100 1.2205 0.334 0.326 0.334 0.320 0.334 1,247,964 0.3286 1.64%
2009-04-23 0 1.220 1.200 1.220 1.160 1.230 470,000 559,880 1.1912 0.328 0.323 0.328 0.312 0.331 1,745,664 0.3207 2.52%
2009-04-22 0 1.190 1.190 1.200 1.160 1.290 1,798,000 2,174,020 1.2091 0.320 0.320 0.323 0.312 0.347 6,678,092 0.3255 -6.30%
2009-04-21 0 1.270 1.250 1.270 1.220 1.270 304,000 379,420 1.2481 0.342 0.337 0.342 0.328 0.342 1,129,110 0.3360 0.79%
2009-04-20 0 1.260 1.250 1.270 1.230 1.260 376,000 470,380 1.2510 0.339 0.337 0.342 0.331 0.339 1,396,531 0.3368 0.80%
2009-04-17 0 1.250 1.240 1.250 1.230 1.290 628,000 790,800 1.2592 0.337 0.334 0.337 0.331 0.347 2,332,504 0.3390 -0.79%
2009-04-16 0 1.260 1.220 1.260 1.220 1.290 728,000 907,600 1.2467 0.339 0.328 0.339 0.328 0.347 2,703,922 0.3357 0.00%
2009-04-15 0 1.260 1.250 1.260 1.160 1.270 2,579,074 3,136,121 1.2160 0.339 0.337 0.339 0.312 0.342 9,579,140 0.3274 8.62%
2009-04-14 0 1.160 1.160 1.180 1.100 1.190 4,064,000 4,747,680 1.1682 0.312 0.312 0.318 0.296 0.320 15,094,420 0.3145 7.41%
2009-04-09 0 1.080 1.070 1.080 1.050 1.080 1,814,000 1,938,860 1.0688 0.291 0.288 0.291 0.283 0.291 6,737,519 0.2878 2.86%
2009-04-08 0 1.050 1.030 1.050 1.030 1.060 1,778,000 1,851,300 1.0412 0.283 0.277 0.283 0.277 0.285 6,603,809 0.2803 -0.94%
2009-04-07 0 1.060 1.060 1.070 1.030 1.090 3,466,000 3,691,440 1.0650 0.285 0.285 0.288 0.277 0.293 12,873,341 0.2868 2.91%
2009-04-06 0 1.030 1.020 1.040 1.020 1.050 1,204,000 1,235,460 1.0261 0.277 0.275 0.280 0.275 0.283 4,471,870 0.2763 -0.96%
2009-04-03 0 1.040 1.030 1.040 1.030 1.050 1,866,000 1,940,280 1.0398 0.280 0.277 0.280 0.277 0.283 6,930,656 0.2800 0.97%
2009-04-02 0 1.030 1.020 1.030 1.010 1.040 1,130,000 1,164,880 1.0309 0.277 0.275 0.277 0.272 0.280 4,197,021 0.2775 1.98%
2009-04-01 0 1.010 1.010 1.020 0.990 1.050 2,240,000 2,267,620 1.0123 0.272 0.272 0.275 0.267 0.283 8,319,759 0.2726 -1.94%
2009-03-31 0 1.030 1.020 1.030 1.020 1.050 1,650,000 1,699,960 1.0303 0.277 0.275 0.277 0.275 0.283 6,128,394 0.2774 -1.90%
2009-03-30 0 1.050 1.050 1.060 1.020 1.050 2,024,000 2,088,720 1.0320 0.283 0.283 0.285 0.275 0.283 7,517,497 0.2778 -0.94%
2009-03-27 0 1.060 1.060 1.080 1.050 1.090 1,016,000 1,080,680 1.0637 0.285 0.285 0.291 0.283 0.293 3,773,605 0.2864 -2.75%
2009-03-26 0 1.090 1.060 1.090 1.040 1.100 1,606,000 1,704,360 1.0612 0.293 0.285 0.293 0.280 0.296 5,964,970 0.2857 0.93%
2009-03-25 0 1.080 1.040 1.080 1.050 1.120 1,428,000 1,575,560 1.1033 0.291 0.280 0.291 0.283 0.302 5,303,846 0.2971 -0.92%
2009-03-24 0 1.090 1.090 1.100 1.030 1.180 5,924,000 6,434,920 1.0862 0.293 0.293 0.296 0.277 0.318 22,002,791 0.2925 14.74%
2009-03-23 0 0.950 0.920 0.950 0.920 0.950 446,000 416,020 0.9328 0.256 0.248 0.256 0.248 0.256 1,656,523 0.2511 3.26%
2009-03-20 0 0.920 0.900 0.920 0.900 0.920 288,000 262,100 0.9101 0.248 0.242 0.248 0.242 0.248 1,069,683 0.2450 1.10%
2009-03-19 0 0.910 0.900 0.910 0.900 0.910 290,000 262,700 0.9059 0.245 0.242 0.245 0.242 0.245 1,077,112 0.2439 0.00%
2009-03-18 0 0.910 0.910 0.920 0.910 0.910 250,000 227,500 0.9100 0.245 0.245 0.248 0.245 0.245 928,545 0.2450 0.00%
2009-03-17 0 0.910 0.870 0.910 0.870 0.910 1,034,000 903,580 0.8739 0.245 0.234 0.245 0.234 0.245 3,840,460 0.2353 4.60%
2009-03-16 0 0.870 0.870 0.910 0.870 0.870 878,000 763,860 0.8700 0.234 0.234 0.245 0.234 0.234 3,261,048 0.2342 0.00%
2009-03-13 0 0.870 0.870 0.900 0.870 0.880 500,000 435,500 0.8710 0.234 0.234 0.242 0.234 0.237 1,857,089 0.2345 -3.33%
2009-03-12 0 0.900 0.880 0.900 0.870 0.900 170,000 150,780 0.8869 0.242 0.237 0.242 0.234 0.242 631,410 0.2388 4.65%
2009-03-11 0 0.860 0.860 0.900 0.860 0.910 340,000 302,780 0.8905 0.232 0.232 0.242 0.232 0.245 1,262,821 0.2398 -4.44%
2009-03-10 0 0.900 0.900 0.910 0.890 0.900 184,000 165,100 0.8973 0.242 0.242 0.245 0.240 0.242 683,409 0.2416 -1.10%
2009-03-09 0 0.910 0.890 0.920 0.890 0.910 200,000 178,680 0.8934 0.245 0.240 0.248 0.240 0.245 742,836 0.2405 1.11%
2009-03-06 0 0.900 0.890 0.920 0.880 0.900 294,000 263,320 0.8956 0.242 0.240 0.248 0.237 0.242 1,091,968 0.2411 0.00%
2009-03-05 0 0.900 0.900 0.920 0.900 0.900 276,000 248,400 0.9000 0.242 0.242 0.248 0.242 0.242 1,025,113 0.2423 0.00%
2009-03-04 0 0.900 0.900 0.920 0.880 0.900 408,000 366,300 0.8978 0.242 0.242 0.248 0.237 0.242 1,515,385 0.2417 0.00%
2009-03-03 0 0.900 0.900 0.920 0.890 0.900 120,000 107,800 0.8983 0.242 0.242 0.248 0.240 0.242 445,701 0.2419 2.27%
2009-03-02 0 0.880 0.880 0.950 0.880 0.920 160,000 141,280 0.8830 0.237 0.237 0.256 0.237 0.248 594,269 0.2377 0.00%
2009-02-27 0 0.880 0.860 0.880 0.840 0.900 668,000 585,000 0.8757 0.237 0.232 0.237 0.226 0.242 2,481,071 0.2358 3.53%
2009-02-26 0 0.850 0.840 0.850 0.830 0.850 400,000 338,360 0.8459 0.229 0.226 0.229 0.223 0.229 1,485,671 0.2277 0.00%
2009-02-25 0 0.850 0.850 0.860 0.840 0.850 435,000 369,470 0.8494 0.229 0.229 0.232 0.226 0.229 1,615,667 0.2287 0.00%
2009-02-24 0 0.850 0.840 0.850 0.840 0.850 552,000 466,000 0.8442 0.229 0.226 0.229 0.226 0.229 2,050,226 0.2273 0.00%
2009-02-23 0 0.850 0.840 0.850 0.840 0.850 284,000 241,260 0.8495 0.229 0.226 0.229 0.226 0.229 1,054,827 0.2287 0.00%
2009-02-20 0 0.850 0.830 0.850 0.840 0.850 520,000 441,400 0.8488 0.229 0.223 0.229 0.226 0.229 1,931,373 0.2285 0.00%
2009-02-19 0 0.850 0.840 0.860 0.850 0.860 334,000 284,400 0.8515 0.229 0.226 0.232 0.229 0.232 1,240,536 0.2293 3.66%
2009-02-18 0 0.820 0.820 0.850 - - 0 0 - 0.221 0.221 0.229 - - 0 - 0.00%
2009-02-17 0 0.820 0.820 0.840 - - 0 0 - 0.221 0.221 0.226 - - 0 - 0.00%
2009-02-16 0 0.820 0.820 0.850 0.810 0.830 76,000 62,360 0.8205 0.221 0.221 0.229 0.218 0.223 282,278 0.2209 1.23%
2009-02-13 0 0.810 0.800 0.810 0.800 0.850 22,000 17,960 0.8164 0.218 0.215 0.218 0.215 0.229 81,712 0.2198 -1.22%
2009-02-12 0 0.820 0.810 0.830 0.800 0.820 34,000 27,480 0.8082 0.221 0.218 0.223 0.215 0.221 126,282 0.2176 -3.53%
2009-02-11 0 0.850 0.850 0.900 0.840 0.850 52,000 43,560 0.8377 0.229 0.229 0.242 0.226 0.229 193,137 0.2255 2.41%
2009-02-10 0 0.830 0.820 0.850 0.810 0.830 66,000 54,660 0.8282 0.223 0.221 0.229 0.218 0.223 245,136 0.2230 0.00%
2009-02-09 0 0.830 0.830 0.850 0.830 0.860 230,000 195,200 0.8487 0.223 0.223 0.229 0.223 0.232 854,261 0.2285 -3.49%
2009-02-06 0 0.860 0.840 0.860 0.830 0.860 54,000 44,840 0.8304 0.232 0.226 0.232 0.223 0.232 200,566 0.2236 0.00%
2009-02-05 0 0.860 0.840 0.870 0.860 0.870 5,000 4,360 0.8720 0.232 0.226 0.234 0.232 0.234 18,571 0.2348 -1.15%
2009-02-04 0 0.870 0.870 0.920 0.850 0.850 20,000 17,000 0.8500 0.234 0.234 0.248 0.229 0.229 74,284 0.2289 -7.45%
2009-02-03 0 0.940 0.800 0.940 0.780 0.940 341,000 296,630 0.8699 0.253 0.215 0.253 0.210 0.253 1,266,535 0.2342 5.62%
2009-02-02 0 0.890 0.800 0.890 0.900 0.900 10,000 9,000 0.9000 0.240 0.215 0.240 0.242 0.242 37,142 0.2423 -1.11%
2009-01-30 0 0.900 0.820 0.900 - - 0 0 - 0.242 0.221 0.242 - - 0 - 0.00%
2009-01-29 0 0.900 0.820 0.900 0.800 0.900 22,000 17,840 0.8109 0.242 0.221 0.242 0.215 0.242 81,712 0.2183 2.27%
2009-01-23 0 0.880 0.810 0.900 - - 0 0 - 0.237 0.218 0.242 - - 0 - 0.00%
2009-01-22 0 0.880 0.800 0.900 0.880 0.880 4,000 3,520 0.8800 0.237 0.215 0.242 0.237 0.237 14,857 0.2369 0.00%
2009-01-21 0 0.880 0.820 0.900 0.880 0.880 10,000 8,800 0.8800 0.237 0.221 0.242 0.237 0.237 37,142 0.2369 -2.22%
2009-01-20 0 0.900 0.870 0.900 0.780 0.900 36,000 30,800 0.8556 0.242 0.234 0.242 0.210 0.242 133,710 0.2303 -1.10%
2009-01-19 0 0.910 0.900 0.910 - - 0 0 - 0.245 0.242 0.245 - - 0 - 0.00%
2009-01-16 0 0.910 0.900 0.940 0.900 0.910 76,000 68,460 0.9008 0.245 0.242 0.253 0.242 0.245 282,278 0.2425 4.60%
2009-01-15 0 0.870 0.870 0.890 0.870 0.870 110,000 95,700 0.8700 0.234 0.234 0.240 0.234 0.234 408,560 0.2342 -2.25%
2009-01-14 0 0.890 0.890 0.940 0.870 0.880 52,000 45,520 0.8754 0.240 0.240 0.253 0.234 0.237 193,137 0.2357 1.14%
2009-01-13 0 0.880 0.880 0.910 0.870 0.900 102,000 90,400 0.8863 0.237 0.237 0.245 0.234 0.242 378,846 0.2386 -1.12%
2009-01-12 0 0.890 0.890 0.910 0.890 0.910 126,000 113,240 0.8987 0.240 0.240 0.245 0.240 0.245 467,986 0.2420 -5.32%
2009-01-09 0 0.940 0.920 0.940 0.880 0.940 854,000 769,780 0.9014 0.253 0.248 0.253 0.237 0.253 3,171,908 0.2427 2.17%
2009-01-08 0 0.920 0.900 0.920 0.900 0.920 287,000 260,430 0.9074 0.248 0.242 0.248 0.242 0.248 1,065,969 0.2443 -2.13%
2009-01-07 0 0.940 0.890 0.940 0.900 0.940 1,398,000 1,263,360 0.9037 0.253 0.240 0.253 0.242 0.253 5,192,421 0.2433 1.08%
2009-01-06 0 0.930 0.900 0.930 0.930 0.930 10,000 9,300 0.9300 0.250 0.242 0.250 0.250 0.250 37,142 0.2504 -1.06%
2009-01-05 0 0.940 0.920 0.940 0.900 0.940 48,000 43,560 0.9075 0.253 0.248 0.253 0.242 0.253 178,281 0.2443 4.44%
2009-01-02 0 0.900 0.900 0.930 0.890 0.930 160,000 143,000 0.8938 0.242 0.242 0.250 0.240 0.250 594,269 0.2406 -2.17%
2008-12-31 0 0.920 0.860 0.920 0.870 0.920 180,000 160,860 0.8937 0.248 0.232 0.248 0.234 0.248 668,552 0.2406 8.24%
2008-12-30 0 0.850 0.850 0.860 0.810 0.880 434,000 372,240 0.8577 0.229 0.229 0.232 0.218 0.237 1,611,953 0.2309 7.59%
2008-12-29 0 0.790 0.750 0.800 0.790 0.840 200,000 161,680 0.8084 0.213 0.202 0.215 0.213 0.226 742,836 0.2177 2.60%
2008-12-24 0 0.770 0.730 0.770 - - 0 0 - 0.207 0.197 0.207 - - 0 - -1.28%
2008-12-23 0 0.780 0.740 0.780 - - 0 0 - 0.210 0.199 0.210 - - 0 - 0.00%
2008-12-22 0 0.780 0.770 0.780 0.780 0.790 130,000 102,500 0.7885 0.210 0.207 0.210 0.210 0.213 482,843 0.2123 0.00%
2008-12-19 0 0.780 0.760 0.780 0.730 0.780 456,000 344,740 0.7560 0.210 0.205 0.210 0.197 0.210 1,693,665 0.2035 9.86%
2008-12-18 0 0.710 0.710 0.730 0.700 0.730 184,000 130,500 0.7092 0.191 0.191 0.197 0.188 0.197 683,409 0.1910 1.43%
2008-12-17 0 0.700 0.700 0.710 0.700 0.730 500,000 354,960 0.7099 0.188 0.188 0.191 0.188 0.197 1,857,089 0.1911 -2.78%
2008-12-16 0 0.720 0.700 0.730 0.690 0.720 120,000 85,260 0.7105 0.194 0.188 0.197 0.186 0.194 445,701 0.1913 2.86%
2008-12-15 0 0.700 0.700 0.720 0.680 0.680 36,000 24,600 0.6833 0.188 0.188 0.194 0.183 0.183 133,710 0.1840 -4.11%
2008-12-12 0 0.730 0.710 0.730 0.740 0.740 8,000 5,920 0.7400 0.197 0.191 0.197 0.199 0.199 29,713 0.1992 -1.35%
2008-12-11 0 0.740 0.700 0.740 0.680 0.750 774,000 541,180 0.6992 0.199 0.188 0.199 0.183 0.202 2,874,774 0.1883 5.71%
2008-12-10 0 0.700 0.680 0.700 0.660 0.700 88,000 60,800 0.6909 0.188 0.183 0.188 0.178 0.188 326,848 0.1860 1.45%
2008-12-09 0 0.690 0.690 0.700 0.690 0.700 300,000 209,040 0.6968 0.186 0.186 0.188 0.186 0.188 1,114,253 0.1876 0.00%
2008-12-08 0 0.690 0.660 0.690 0.660 0.710 744,000 509,640 0.6850 0.186 0.178 0.186 0.178 0.191 2,763,349 0.1844 -2.82%
2008-12-05 0 0.710 0.700 0.720 0.700 0.770 106,000 75,760 0.7147 0.191 0.188 0.194 0.188 0.207 393,703 0.1924 -5.33%
2008-12-04 0 0.750 0.720 0.750 0.690 0.770 1,338,000 965,340 0.7215 0.202 0.194 0.202 0.186 0.207 4,969,570 0.1943 10.29%
2008-12-03 0 0.680 0.660 0.680 0.630 0.680 272,000 177,500 0.6526 0.183 0.178 0.183 0.170 0.183 1,010,256 0.1757 11.48%
2008-12-02 0 0.610 0.600 0.610 0.590 0.610 630,000 374,620 0.5946 0.164 0.162 0.164 0.159 0.164 2,339,932 0.1601 1.67%
2008-12-01 0 0.600 0.590 0.600 0.580 0.600 1,338,000 787,080 0.5883 0.162 0.159 0.162 0.156 0.162 4,969,570 0.1584 3.45%
2008-11-28 0 0.580 0.550 0.570 0.560 0.590 990,000 569,800 0.5756 0.156 0.148 0.153 0.151 0.159 3,677,036 0.1550 1.75%
2008-11-27 0 0.570 0.560 0.580 0.560 0.570 628,000 352,560 0.5614 0.153 0.151 0.156 0.151 0.153 2,332,504 0.1512 3.64%
2008-11-26 0 0.550 0.550 0.580 0.550 0.570 380,000 212,580 0.5594 0.148 0.148 0.156 0.148 0.153 1,411,388 0.1506 -1.79%
2008-11-25 0 0.560 0.540 0.560 0.540 0.560 1,222,000 670,840 0.5490 0.151 0.145 0.151 0.145 0.151 4,538,726 0.1478 3.70%
2008-11-24 0 0.540 0.540 0.580 0.530 0.550 698,000 379,460 0.5436 0.145 0.145 0.156 0.143 0.148 2,592,496 0.1464 1.89%
2008-11-21 0 0.530 0.530 0.550 0.510 0.560 762,000 408,060 0.5355 0.143 0.143 0.148 0.137 0.151 2,830,204 0.1442 -1.85%
2008-11-20 0 0.540 0.530 0.540 0.510 0.600 836,000 450,260 0.5386 0.145 0.143 0.145 0.137 0.162 3,105,053 0.1450 -12.90%
2008-11-19 0 0.620 0.600 0.620 0.590 0.680 1,504,000 935,420 0.6220 0.167 0.162 0.167 0.159 0.183 5,586,124 0.1675 -4.62%
2008-11-18 0 0.650 0.650 0.660 0.610 0.680 1,770,000 1,122,620 0.6342 0.175 0.175 0.178 0.164 0.183 6,574,095 0.1708 0.00%
2008-11-17 0 0.650 0.650 0.660 0.650 0.680 254,000 167,080 0.6578 0.175 0.175 0.178 0.175 0.183 943,401 0.1771 -4.41%
2008-11-14 0 0.680 0.660 0.680 0.650 0.730 506,000 340,480 0.6729 0.183 0.178 0.183 0.175 0.197 1,879,374 0.1812 1.49%
2008-11-13 0 0.670 0.670 0.680 0.630 0.770 2,566,000 1,748,180 0.6813 0.180 0.180 0.183 0.170 0.207 9,530,581 0.1834 -15.19%
2008-11-12 0 0.790 0.790 0.800 0.790 0.890 872,000 719,740 0.8254 0.213 0.213 0.215 0.213 0.240 3,238,763 0.2222 -4.82%
2008-11-11 0 0.830 0.830 0.860 0.820 0.930 698,000 609,140 0.8727 0.223 0.223 0.232 0.221 0.250 2,592,496 0.2350 -14.43%
2008-11-10 0 0.970 0.970 0.980 0.940 0.980 1,782,000 1,736,140 0.9743 0.261 0.261 0.264 0.253 0.264 6,618,665 0.2623 3.19%
2008-11-07 0 0.940 0.930 0.980 0.840 0.990 196,000 182,020 0.9287 0.253 0.250 0.264 0.226 0.267 727,979 0.2500 1.08%
2008-11-06 0 0.930 0.910 0.930 0.860 0.960 284,000 260,840 0.9185 0.250 0.245 0.250 0.232 0.258 1,054,827 0.2473 -1.06%
2008-11-05 0 0.940 0.940 0.950 0.900 1.000 1,622,000 1,537,460 0.9479 0.253 0.253 0.256 0.242 0.269 6,024,397 0.2552 5.62%
2008-11-04 0 0.890 0.880 0.890 0.820 0.950 2,380,000 2,135,280 0.8972 0.240 0.237 0.240 0.221 0.256 8,839,744 0.2416 -6.32%
2008-11-03 0 0.950 0.920 0.940 0.900 0.950 146,000 136,260 0.9333 0.256 0.248 0.253 0.242 0.256 542,270 0.2513 1.06%
2008-10-31 0 0.940 0.910 0.940 - - 0 0 - 0.253 0.245 0.253 - - 0 - -1.05%
2008-10-30 0 0.950 0.910 0.950 0.890 0.950 576,000 524,740 0.9110 0.256 0.245 0.256 0.240 0.256 2,139,367 0.2453 0.00%
2008-10-29 0 0.950 0.910 0.950 0.840 0.980 444,000 398,400 0.8973 0.256 0.245 0.256 0.226 0.264 1,649,095 0.2416 -3.06%
2008-10-28 0 0.980 0.910 0.980 0.820 0.980 94,000 85,480 0.9094 0.264 0.245 0.264 0.221 0.264 349,133 0.2448 0.00%
2008-10-27 0 0.980 0.920 0.980 0.910 1.010 552,000 524,000 0.9493 0.264 0.248 0.264 0.245 0.272 2,050,226 0.2556 -2.00%
2008-10-24 0 1.000 0.960 1.010 1.000 1.030 8,000 8,060 1.0075 0.269 0.258 0.272 0.269 0.277 29,713 0.2713 0.00%
2008-10-23 0 1.000 1.000 1.030 0.960 1.030 82,000 80,920 0.9868 0.269 0.269 0.277 0.258 0.277 304,563 0.2657 -4.76%
2008-10-22 0 1.050 1.000 1.050 0.950 1.050 124,000 124,220 1.0018 0.283 0.269 0.283 0.256 0.283 460,558 0.2697 -0.94%
2008-10-21 0 1.060 1.000 1.060 0.920 1.060 518,000 516,920 0.9979 0.285 0.269 0.285 0.248 0.285 1,923,944 0.2687 0.95%
2008-10-20 0 1.050 1.050 1.080 0.900 1.090 1,596,000 1,593,280 0.9983 0.283 0.283 0.291 0.242 0.293 5,927,828 0.2688 -6.50%
2008-10-17 0 1.170 1.050 1.170 0.980 1.170 394,000 404,800 1.0274 0.302 0.271 0.302 0.253 0.302 1,524,632 0.2655 11.43%
2008-10-16 0 1.050 1.050 1.100 0.930 1.050 1,346,000 1,300,120 0.9659 0.271 0.271 0.284 0.240 0.271 5,208,515 0.2496 1.94%
2008-10-15 0 1.030 1.020 1.030 1.010 1.150 390,000 405,120 1.0388 0.266 0.264 0.266 0.261 0.297 1,509,154 0.2684 -3.74%
2008-10-14 0 1.070 1.050 1.070 1.050 1.100 776,000 822,900 1.0604 0.277 0.271 0.277 0.271 0.284 3,002,829 0.2740 -8.55%
2008-10-13 0 1.170 1.120 1.180 1.070 1.170 640,000 699,480 1.0929 0.302 0.289 0.305 0.277 0.302 2,476,560 0.2824 1.74%
2008-10-10 0 1.150 1.060 1.150 1.050 1.190 198,000 220,580 1.1140 0.297 0.274 0.297 0.271 0.308 766,186 0.2879 -6.50%
2008-10-09 0 1.230 1.140 1.230 1.100 1.280 206,000 237,060 1.1508 0.318 0.295 0.318 0.284 0.331 797,143 0.2974 6.96%
2008-10-08 0 1.150 1.150 1.200 1.150 1.210 358,000 420,040 1.1733 0.297 0.297 0.310 0.297 0.313 1,385,326 0.3032 -10.16%
2008-10-06 0 1.280 1.230 1.280 - - 0 0 - 0.331 0.318 0.331 - - 0 - -0.78%
2008-10-03 0 1.290 1.250 1.290 1.290 1.300 92,000 118,880 1.2922 0.333 0.323 0.333 0.333 0.336 356,005 0.3339 0.00%
2008-10-02 0 1.290 1.290 1.300 1.280 1.300 138,000 177,520 1.2864 0.333 0.333 0.336 0.331 0.336 534,008 0.3324 0.78%
2008-09-30 0 1.280 1.230 1.280 1.230 1.300 122,000 155,320 1.2731 0.331 0.318 0.331 0.318 0.336 472,094 0.3290 -0.78%
2008-09-29 0 1.290 1.220 1.290 1.280 1.290 54,000 69,220 1.2819 0.333 0.315 0.333 0.331 0.333 208,960 0.3313 0.78%
2008-09-26 0 1.280 1.210 1.290 1.210 1.290 494,000 630,340 1.2760 0.331 0.313 0.333 0.313 0.333 1,911,595 0.3297 -3.76%
2008-09-25 0 1.330 1.310 1.330 1.300 1.370 100,000 134,240 1.3424 0.344 0.339 0.344 0.336 0.354 386,962 0.3469 -2.92%
2008-09-24 0 1.370 1.310 1.380 1.310 1.420 88,000 116,680 1.3259 0.354 0.339 0.357 0.339 0.367 340,527 0.3426 -1.44%
2008-09-23 0 1.390 1.300 1.390 1.280 1.390 92,000 123,100 1.3380 0.359 0.336 0.359 0.331 0.359 356,005 0.3458 0.00%
2008-09-22 0 1.390 1.330 1.390 - - 0 0 - 0.359 0.344 0.359 - - 0 - 0.00%
2008-09-19 0 1.390 1.330 1.380 1.320 1.400 212,000 295,160 1.3923 0.359 0.344 0.357 0.341 0.362 820,360 0.3598 0.00%
2008-09-18 0 1.390 1.270 1.390 1.230 1.400 804,000 1,061,940 1.3208 0.359 0.328 0.359 0.318 0.362 3,111,178 0.3413 -1.42%
2008-09-17 0 1.410 1.320 1.410 1.330 1.410 272,000 367,440 1.3509 0.364 0.341 0.364 0.344 0.364 1,052,538 0.3491 1.44%
2008-09-16 0 1.390 1.330 1.390 1.320 1.430 160,000 220,500 1.3781 0.359 0.344 0.359 0.341 0.370 619,140 0.3561 -2.80%
2008-09-12 0 1.430 1.380 1.430 1.380 1.480 536,000 768,700 1.4341 0.370 0.357 0.370 0.357 0.382 2,074,119 0.3706 -0.69%
2008-09-11 0 1.440 1.390 1.440 1.400 1.480 600,000 870,060 1.4501 0.372 0.359 0.372 0.362 0.382 2,321,775 0.3747 0.70%
2008-09-10 0 1.430 1.400 1.440 1.390 1.440 404,000 566,800 1.4030 0.370 0.362 0.372 0.359 0.372 1,563,328 0.3626 -2.05%
2008-09-09 0 1.460 1.340 1.460 1.350 1.460 208,000 286,240 1.3762 0.377 0.346 0.377 0.349 0.377 804,882 0.3556 4.29%
2008-09-08 0 1.400 1.340 1.400 1.350 1.400 580,000 792,120 1.3657 0.362 0.346 0.362 0.349 0.362 2,244,382 0.3529 0.72%
2008-09-05 0 1.390 1.360 1.390 1.350 1.390 214,000 294,840 1.3778 0.359 0.351 0.359 0.349 0.359 828,100 0.3560 0.72%
2008-09-04 0 1.380 1.370 1.380 1.380 1.400 1,311,800 1,829,839 1.3949 0.357 0.354 0.357 0.357 0.362 5,076,174 0.3605 -2.13%
2008-09-03 0 1.410 1.380 1.410 1.380 1.430 186,000 260,980 1.4031 0.364 0.357 0.364 0.357 0.370 719,750 0.3626 -2.76%
2008-09-02 0 1.450 1.420 1.450 1.380 1.480 816,000 1,170,180 1.4340 0.375 0.367 0.375 0.357 0.382 3,157,614 0.3706 0.00%
2008-09-01 0 1.450 1.410 1.450 1.410 1.470 88,000 125,760 1.4291 0.375 0.364 0.375 0.364 0.380 340,527 0.3693 -2.03%
2008-08-29 0 1.480 1.410 1.480 1.400 1.490 986,000 1,404,740 1.4247 0.382 0.364 0.382 0.362 0.385 3,815,450 0.3682 -0.67%
2008-08-28 0 1.490 1.460 1.490 1.480 1.490 96,000 142,960 1.4892 0.385 0.377 0.385 0.382 0.385 371,484 0.3848 -0.67%
2008-08-27 0 1.500 1.470 1.500 1.460 1.530 352,000 524,020 1.4887 0.388 0.380 0.388 0.377 0.395 1,362,108 0.3847 -1.96%
2008-08-26 0 1.530 1.520 1.530 1.490 1.530 210,000 318,120 1.5149 0.395 0.393 0.395 0.385 0.395 812,621 0.3915 -1.29%
2008-08-25 0 1.550 1.500 1.550 1.500 1.550 58,000 88,000 1.5172 0.401 0.388 0.401 0.388 0.401 224,438 0.3921 0.65%
2008-08-21 0 1.540 1.500 1.540 1.500 1.540 44,000 66,960 1.5218 0.398 0.388 0.398 0.388 0.398 170,263 0.3933 -1.28%
2008-08-20 0 1.560 1.500 1.560 1.490 1.560 1,238,000 1,858,220 1.5010 0.403 0.388 0.403 0.385 0.403 4,790,595 0.3879 -2.50%
2008-08-19 0 1.600 1.540 1.600 1.560 1.600 96,000 150,920 1.5721 0.413 0.398 0.413 0.403 0.413 371,484 0.4063 1.27%
2008-08-18 0 1.580 1.550 1.580 1.560 1.600 96,000 151,360 1.5767 0.408 0.401 0.408 0.403 0.413 371,484 0.4074 -2.47%
2008-08-15 0 1.620 1.580 1.620 1.580 1.620 52,000 82,960 1.5954 0.419 0.408 0.419 0.408 0.419 201,220 0.4123 0.00%
2008-08-14 0 1.620 1.590 1.630 1.620 1.630 226,000 367,820 1.6275 0.419 0.411 0.421 0.419 0.421 874,535 0.4206 -0.61%
2008-08-13 0 1.630 1.610 1.630 1.580 1.630 20,000 31,980 1.5990 0.421 0.416 0.421 0.408 0.421 77,392 0.4132 0.00%
2008-08-12 0 1.630 1.580 1.630 1.590 1.650 346,000 561,480 1.6228 0.421 0.408 0.421 0.411 0.426 1,338,890 0.4194 0.62%
2008-08-11 0 1.620 1.610 1.640 1.590 1.620 152,000 244,700 1.6099 0.419 0.416 0.424 0.411 0.419 588,183 0.4160 1.89%
2008-08-08 0 1.590 1.590 1.630 1.540 1.580 574,000 905,320 1.5772 0.411 0.411 0.421 0.398 0.408 2,221,165 0.4076 1.27%
2008-08-07 0 1.570 1.570 1.580 1.530 1.580 154,000 241,680 1.5694 0.406 0.406 0.408 0.395 0.408 595,922 0.4056 0.00%
2008-08-05 0 1.570 1.520 1.570 1.520 1.570 74,000 114,500 1.5473 0.406 0.393 0.406 0.393 0.406 286,352 0.3999 -0.63%
2008-08-04 0 1.580 1.550 1.580 1.550 1.580 30,000 47,100 1.5700 0.408 0.401 0.408 0.401 0.408 116,089 0.4057 1.94%
2008-08-01 0 1.550 1.540 1.550 1.540 1.560 144,000 223,200 1.5500 0.401 0.398 0.401 0.398 0.403 557,226 0.4006 -0.64%
2008-07-31 0 1.560 1.530 1.560 1.540 1.560 328,000 509,680 1.5539 0.403 0.395 0.403 0.398 0.403 1,269,237 0.4016 0.00%
2008-07-30 0 1.560 1.540 1.560 1.560 1.580 128,000 199,800 1.5609 0.403 0.398 0.403 0.403 0.408 495,312 0.4034 -1.27%
2008-07-29 0 1.580 1.540 1.580 1.560 1.580 328,000 512,080 1.5612 0.408 0.398 0.408 0.403 0.408 1,269,237 0.4035 -1.25%
2008-07-28 0 1.600 1.540 1.600 1.540 1.600 50,000 77,840 1.5568 0.413 0.398 0.413 0.398 0.413 193,481 0.4023 1.91%
2008-07-25 0 1.570 1.550 1.570 1.570 1.570 262,000 408,840 1.5605 0.406 0.401 0.406 0.406 0.406 1,013,842 0.4033 0.00%
2008-07-24 0 1.570 1.570 1.580 1.510 1.580 218,000 336,920 1.5455 0.406 0.406 0.408 0.390 0.408 843,578 0.3994 -0.63%
2008-07-23 0 1.580 1.550 1.580 1.570 1.600 428,000 677,960 1.5840 0.408 0.401 0.408 0.406 0.413 1,656,199 0.4093 0.00%
2008-07-22 0 1.580 1.580 1.600 1.570 1.580 134,000 211,620 1.5793 0.408 0.408 0.413 0.406 0.408 518,530 0.4081 0.00%
2008-07-21 0 1.580 1.580 1.600 1.530 1.580 106,000 164,480 1.5517 0.408 0.408 0.413 0.395 0.408 410,180 0.4010 2.60%
2008-07-18 0 1.540 1.540 1.550 1.540 1.550 98,000 150,980 1.5406 0.398 0.398 0.401 0.398 0.401 379,223 0.3981 0.00%
2008-07-17 0 1.540 1.510 1.540 1.510 1.590 494,000 756,780 1.5319 0.398 0.390 0.398 0.390 0.411 1,911,595 0.3959 -2.53%
2008-07-16 0 1.580 1.550 1.580 1.560 1.590 238,000 374,660 1.5742 0.408 0.401 0.408 0.403 0.411 920,971 0.4068 -0.63%
2008-07-15 0 1.590 1.580 1.590 1.510 1.590 802,000 1,240,500 1.5468 0.411 0.408 0.411 0.390 0.411 3,103,439 0.3997 -0.62%
2008-07-14 0 1.600 1.600 1.610 1.590 1.600 168,000 267,520 1.5924 0.413 0.413 0.416 0.411 0.413 650,097 0.4115 0.63%
2008-07-11 0 1.590 1.580 1.600 1.570 1.600 396,000 626,980 1.5833 0.411 0.408 0.413 0.406 0.413 1,532,371 0.4092 -0.62%
2008-07-10 0 1.600 1.600 1.630 1.600 1.620 492,000 789,040 1.6037 0.413 0.413 0.421 0.413 0.419 1,903,855 0.4144 -2.44%
2008-07-09 0 1.640 1.630 1.650 1.610 1.640 528,000 857,260 1.6236 0.424 0.421 0.426 0.416 0.424 2,043,162 0.4196 1.86%
2008-07-08 0 1.610 1.600 1.610 1.570 1.610 368,000 585,420 1.5908 0.416 0.413 0.416 0.406 0.416 1,424,022 0.4111 -0.62%
2008-07-07 0 1.620 1.600 1.620 1.600 1.620 104,000 168,200 1.6173 0.419 0.413 0.419 0.413 0.419 402,441 0.4179 0.00%
2008-07-04 0 1.620 1.620 1.630 1.610 1.670 94,000 152,220 1.6194 0.419 0.419 0.421 0.416 0.432 363,745 0.4185 0.00%
2008-07-03 0 1.620 1.580 1.630 1.610 1.620 180,000 290,420 1.6134 0.419 0.408 0.421 0.416 0.419 696,532 0.4170 0.00%
2008-07-02 0 1.620 1.600 1.620 1.590 1.620 142,000 227,240 1.6003 0.419 0.413 0.419 0.411 0.419 549,487 0.4135 -1.22%
2008-06-30 0 1.640 1.600 1.640 1.600 1.640 304,000 490,480 1.6134 0.424 0.413 0.424 0.413 0.424 1,176,366 0.4169 0.61%
2008-06-27 0 1.630 1.610 1.630 1.600 1.630 122,000 197,080 1.6154 0.421 0.416 0.421 0.413 0.421 472,094 0.4175 0.62%
2008-06-26 0 1.620 1.600 1.620 1.600 1.620 178,000 284,980 1.6010 0.419 0.413 0.419 0.413 0.419 688,793 0.4137 0.00%
2008-06-25 0 1.620 1.560 1.620 1.590 1.620 172,000 275,520 1.6019 0.419 0.403 0.419 0.411 0.419 665,575 0.4140 0.00%
2008-06-24 0 1.620 1.590 1.620 1.600 1.620 402,000 647,420 1.6105 0.419 0.411 0.419 0.413 0.419 1,555,589 0.4162 -0.61%
2008-06-23 0 1.630 1.630 1.640 1.590 1.640 92,000 148,260 1.6115 0.421 0.421 0.424 0.411 0.424 356,005 0.4165 0.62%
2008-06-20 0 1.620 1.610 1.620 1.610 1.640 376,000 608,140 1.6174 0.419 0.416 0.419 0.416 0.424 1,454,979 0.4180 0.00%
2008-06-19 0 1.620 1.610 1.620 1.620 1.680 644,000 1,052,780 1.6348 0.419 0.416 0.419 0.419 0.434 2,492,038 0.4225 -4.14%
2008-06-18 0 1.690 1.640 1.690 1.630 1.690 280,000 461,500 1.6482 0.437 0.424 0.437 0.421 0.437 1,083,495 0.4259 -0.59%
2008-06-17 0 1.700 1.680 1.700 1.660 1.700 398,000 669,440 1.6820 0.439 0.434 0.439 0.429 0.439 1,540,111 0.4347 3.03%
2008-06-16 0 1.650 1.640 1.650 1.620 1.650 166,000 272,880 1.6439 0.426 0.424 0.426 0.419 0.426 642,358 0.4248 1.85%
2008-06-13 0 1.620 1.610 1.640 1.610 1.640 852,000 1,378,200 1.6176 0.419 0.416 0.424 0.416 0.424 3,296,920 0.4180 0.00%
2008-06-12 0 1.620 1.620 1.630 1.620 1.630 364,000 589,780 1.6203 0.419 0.419 0.421 0.419 0.421 1,408,543 0.4187 -1.82%
2008-06-11 0 1.650 1.640 1.660 1.620 1.670 168,000 274,120 1.6317 0.426 0.424 0.429 0.419 0.432 650,097 0.4217 0.61%
2008-06-10 0 1.640 1.630 1.640 1.620 1.650 1,022,000 1,672,280 1.6363 0.424 0.421 0.424 0.419 0.426 3,954,756 0.4229 -1.20%
2008-06-06 0 1.660 1.650 1.660 1.660 1.690 24,000 39,900 1.6625 0.429 0.426 0.429 0.429 0.437 92,871 0.4296 -1.19%
2008-06-05 0 1.680 1.670 1.690 1.650 1.680 726,000 1,208,360 1.6644 0.434 0.432 0.437 0.426 0.434 2,809,347 0.4301 -0.59%
2008-06-04 0 1.690 1.660 1.690 1.650 1.690 972,000 1,612,580 1.6590 0.437 0.429 0.437 0.426 0.437 3,761,275 0.4287 1.20%
2008-06-03 0 1.670 1.670 1.700 1.660 1.700 218,000 366,140 1.6795 0.432 0.432 0.439 0.429 0.439 843,578 0.4340 -1.76%
2008-06-02 0 1.700 1.700 1.710 1.690 1.710 148,000 251,480 1.6992 0.439 0.439 0.442 0.437 0.442 572,704 0.4391 0.00%
2008-05-30 0 1.700 1.670 1.700 1.650 1.710 2,070,000 3,422,120 1.6532 0.439 0.432 0.439 0.426 0.442 8,010,123 0.4272 -0.58%
2008-05-29 0 1.710 1.710 1.720 1.690 1.710 174,000 296,100 1.7017 0.442 0.442 0.444 0.437 0.442 673,315 0.4398 2.40%
2008-05-28 0 1.670 1.660 1.670 1.670 1.740 1,116,000 1,882,140 1.6865 0.432 0.429 0.432 0.432 0.450 4,318,501 0.4358 -4.57%
2008-05-27 0 1.750 1.750 1.760 1.720 1.830 1,108,000 1,980,320 1.7873 0.452 0.452 0.455 0.444 0.473 4,287,544 0.4619 -3.05%
2008-05-26 0 1.980 1.950 1.980 1.890 1.990 2,482,000 4,826,140 1.9445 0.466 0.459 0.466 0.445 0.469 10,535,584 0.4581 2.06%
2008-05-23 0 1.940 1.930 1.940 1.870 1.940 1,794,000 3,452,120 1.9243 0.457 0.455 0.457 0.441 0.457 7,615,164 0.4533 5.43%
2008-05-22 0 1.840 1.830 1.850 1.830 1.910 2,242,000 4,185,980 1.8671 0.433 0.431 0.436 0.431 0.450 9,516,833 0.4399 -3.66%
2008-05-21 0 1.910 1.910 1.920 1.900 1.920 644,000 1,230,420 1.9106 0.450 0.450 0.452 0.448 0.452 2,733,649 0.4501 1.06%
2008-05-20 0 1.890 1.890 1.900 1.870 1.900 774,000 1,457,840 1.8835 0.445 0.445 0.448 0.441 0.448 3,285,472 0.4437 0.00%
2008-05-19 0 1.890 1.890 1.900 1.880 1.940 3,034,000 5,777,840 1.9044 0.445 0.445 0.448 0.443 0.457 12,878,711 0.4486 0.53%
2008-05-16 0 1.880 1.880 1.890 1.820 1.890 666,000 1,240,340 1.8624 0.443 0.443 0.445 0.429 0.445 2,827,034 0.4387 4.44%
2008-05-15 0 1.800 1.800 1.820 1.780 1.820 870,000 1,558,500 1.7914 0.424 0.424 0.429 0.419 0.429 3,692,972 0.4220 1.12%
2008-05-14 0 1.780 1.780 1.800 1.780 1.820 2,154,000 3,851,560 1.7881 0.419 0.419 0.424 0.419 0.429 9,143,291 0.4212 -1.66%
2008-05-13 0 1.810 1.790 1.810 1.780 1.820 2,608,000 4,680,620 1.7947 0.426 0.422 0.426 0.419 0.429 11,070,428 0.4228 0.56%
2008-05-09 0 1.800 1.790 1.820 1.790 1.830 2,244,000 4,057,280 1.8081 0.424 0.422 0.429 0.422 0.431 9,525,322 0.4259 -1.10%
2008-05-08 0 1.820 1.810 1.820 1.800 1.840 1,465,000 2,668,200 1.8213 0.429 0.426 0.429 0.424 0.433 6,218,626 0.4291 -0.55%
2008-05-07 0 1.830 1.820 1.830 1.830 1.910 1,186,000 2,207,920 1.8617 0.431 0.429 0.431 0.431 0.450 5,034,328 0.4386 -3.68%
2008-05-06 0 1.900 1.890 1.900 1.880 1.900 1,714,000 3,251,460 1.8970 0.448 0.445 0.448 0.443 0.448 7,275,580 0.4469 0.00%
2008-05-05 0 1.900 1.890 1.900 1.900 1.950 1,974,000 3,773,340 1.9115 0.448 0.445 0.448 0.448 0.459 8,379,227 0.4503 -1.55%
2008-05-02 0 1.930 1.910 1.930 1.900 1.930 868,000 1,667,820 1.9215 0.455 0.450 0.455 0.448 0.455 3,684,483 0.4527 1.58%
2008-04-30 0 1.900 1.890 1.910 1.890 1.960 760,000 1,452,240 1.9108 0.448 0.445 0.450 0.445 0.462 3,226,045 0.4502 -2.06%
2008-04-29 0 1.940 1.920 1.940 1.890 1.970 1,708,000 3,287,120 1.9245 0.457 0.452 0.457 0.445 0.464 7,250,112 0.4534 1.04%
2008-04-28 0 1.920 1.910 1.920 1.870 1.930 1,106,000 2,109,120 1.9070 0.452 0.450 0.452 0.441 0.455 4,694,744 0.4493 3.78%
2008-04-25 0 1.850 1.850 1.860 1.850 1.860 830,000 1,542,780 1.8588 0.436 0.436 0.438 0.436 0.438 3,523,181 0.4379 -0.54%
2008-04-24 0 1.860 1.850 1.860 1.830 1.870 1,616,000 2,994,820 1.8532 0.438 0.436 0.438 0.431 0.441 6,859,590 0.4366 0.54%
2008-04-23 0 1.850 1.820 1.860 1.790 1.860 846,000 1,548,580 1.8305 0.436 0.429 0.438 0.422 0.438 3,591,097 0.4312 1.65%
2008-04-22 0 1.820 1.820 1.840 1.820 1.900 2,006,000 3,731,920 1.8604 0.429 0.429 0.433 0.429 0.448 8,515,061 0.4383 0.00%
2008-04-21 0 1.820 1.820 1.830 1.770 1.820 1,486,000 2,689,760 1.8101 0.429 0.429 0.431 0.417 0.429 6,307,767 0.4264 3.41%
2008-04-18 0 1.760 1.750 1.760 1.750 1.760 2,108,000 3,701,180 1.7558 0.415 0.412 0.415 0.412 0.415 8,948,030 0.4136 1.73%
2008-04-17 0 1.730 1.730 1.740 1.720 1.740 734,000 1,271,860 1.7328 0.408 0.408 0.410 0.405 0.410 3,115,680 0.4082 1.76%
2008-04-16 0 1.700 1.690 1.700 1.680 1.700 376,000 638,200 1.6973 0.400 0.398 0.400 0.396 0.400 1,596,043 0.3999 1.19%
2008-04-15 0 1.680 1.680 1.690 1.660 1.720 3,746,000 6,335,000 1.6911 0.396 0.396 0.398 0.391 0.405 15,901,006 0.3984 0.00%
2008-04-14 0 1.680 1.670 1.680 1.680 1.720 2,226,000 3,768,700 1.6930 0.396 0.393 0.396 0.396 0.405 9,448,916 0.3988 -2.33%
2008-04-11 0 1.720 1.710 1.720 1.700 1.720 2,126,000 3,638,960 1.7116 0.405 0.403 0.405 0.400 0.405 9,024,436 0.4032 0.00%
2008-04-10 0 1.720 1.710 1.720 1.710 1.740 610,000 1,049,860 1.7211 0.405 0.403 0.405 0.403 0.410 2,589,326 0.4055 0.00%
2008-04-09 0 1.720 1.710 1.720 1.700 1.740 1,694,000 2,907,120 1.7161 0.405 0.403 0.405 0.400 0.410 7,190,684 0.4043 0.00%
2008-04-08 0 1.720 1.720 1.730 1.720 1.770 1,668,000 2,897,520 1.7371 0.405 0.405 0.408 0.405 0.417 7,080,320 0.4092 -3.91%
2008-04-07 0 1.790 1.780 1.790 1.760 1.790 922,000 1,641,600 1.7805 0.422 0.419 0.422 0.415 0.422 3,913,702 0.4194 -1.10%
2008-04-03 0 1.810 1.800 1.810 1.800 1.810 1,162,000 2,100,420 1.8076 0.426 0.424 0.426 0.424 0.426 4,932,453 0.4258 0.00%
2008-04-02 0 1.810 1.810 1.820 1.800 1.880 558,000 1,025,100 1.8371 0.426 0.426 0.429 0.424 0.443 2,368,596 0.4328 -2.16%
2008-04-01 0 1.850 1.820 1.850 1.830 1.850 382,000 704,500 1.8442 0.436 0.429 0.436 0.431 0.436 1,621,512 0.4345 0.00%
2008-03-31 0 1.850 1.840 1.850 1.780 1.890 320,000 585,060 1.8283 0.436 0.433 0.436 0.419 0.445 1,358,335 0.4307 3.35%
2008-03-28 0 1.790 1.780 1.800 1.740 1.800 562,000 1,004,980 1.7882 0.422 0.419 0.424 0.410 0.424 2,385,575 0.4213 -0.56%
2008-03-27 0 1.800 1.780 1.800 1.650 1.850 4,012,000 7,049,220 1.7570 0.424 0.419 0.424 0.389 0.436 17,030,121 0.4139 4.65%
2008-03-26 0 1.720 1.720 1.730 1.720 1.760 1,764,000 3,050,920 1.7295 0.405 0.405 0.408 0.405 0.415 7,487,820 0.4075 -0.58%
2008-03-25 0 1.730 1.720 1.730 1.710 1.770 2,824,000 4,904,380 1.7367 0.408 0.405 0.408 0.403 0.417 11,987,304 0.4091 1.17%
2008-03-20 0 1.710 1.700 1.720 1.640 1.730 1,586,000 2,716,700 1.7129 0.403 0.400 0.405 0.386 0.408 6,732,246 0.4035 3.01%
2008-03-19 0 1.660 1.660 1.680 1.590 1.730 2,210,000 3,710,900 1.6791 0.391 0.391 0.396 0.375 0.408 9,380,999 0.3956 9.93%
2008-03-18 0 1.510 1.510 1.570 1.480 1.580 614,000 953,480 1.5529 0.356 0.356 0.370 0.349 0.372 2,606,305 0.3658 -3.21%
2008-03-17 0 1.560 1.550 1.570 1.510 1.580 498,000 779,060 1.5644 0.368 0.365 0.370 0.356 0.372 2,113,908 0.3685 -4.29%
2008-03-14 0 1.630 1.610 1.630 1.610 1.630 24,000 38,860 1.6192 0.384 0.379 0.384 0.379 0.384 101,875 0.3814 0.62%
2008-03-13 0 1.620 1.620 1.630 1.610 1.620 180,000 291,300 1.6183 0.382 0.382 0.384 0.379 0.382 764,063 0.3813 -3.57%
2008-03-12 0 1.680 1.680 1.690 1.660 1.700 254,000 427,760 1.6841 0.396 0.396 0.398 0.391 0.400 1,078,178 0.3967 0.00%
2008-03-11 0 1.680 1.680 1.690 1.620 1.680 158,500 262,415 1.6556 0.396 0.396 0.398 0.382 0.396 672,800 0.3900 0.00%
2008-03-10 0 1.680 1.660 1.680 1.640 1.680 212,000 354,720 1.6732 0.396 0.391 0.396 0.386 0.396 899,897 0.3942 0.00%
2008-03-07 0 1.680 1.680 1.690 1.630 1.680 376,000 621,140 1.6520 0.396 0.396 0.398 0.384 0.396 1,596,043 0.3892 -0.59%
2008-03-06 0 1.690 1.680 1.690 1.680 1.690 194,000 326,520 1.6831 0.398 0.396 0.398 0.396 0.398 823,490 0.3965 4.97%
2008-03-05 0 1.610 1.610 1.650 1.610 1.650 102,000 168,220 1.6492 0.379 0.379 0.389 0.379 0.389 432,969 0.3885 0.62%
2008-03-04 0 1.600 1.600 1.610 1.600 1.610 118,000 189,400 1.6051 0.377 0.377 0.379 0.377 0.379 500,886 0.3781 0.00%
2008-03-03 0 1.600 1.590 1.600 1.600 1.650 912,000 1,467,960 1.6096 0.377 0.375 0.377 0.377 0.389 3,871,254 0.3792 -4.19%
2008-02-29 0 1.670 1.670 1.680 1.640 1.680 186,000 311,000 1.6720 0.393 0.393 0.396 0.386 0.396 789,532 0.3939 0.00%
2008-02-28 0 1.670 1.660 1.700 1.650 1.690 300,000 501,860 1.6729 0.393 0.391 0.400 0.389 0.398 1,273,439 0.3941 -0.60%
2008-02-27 0 1.680 1.690 1.720 1.610 1.670 8,927,248 14,977,664 1.6777 0.396 0.398 0.405 0.379 0.393 37,894,346 0.3952 5.00%
2008-02-26 0 1.600 1.590 1.600 1.580 1.600 454,000 725,360 1.5977 0.377 0.375 0.377 0.372 0.377 1,927,137 0.3764 1.27%
2008-02-25 0 1.580 1.570 1.600 1.570 1.600 64,000 101,160 1.5806 0.372 0.370 0.377 0.370 0.377 271,667 0.3724 -1.86%
2008-02-22 0 1.610 1.550 1.610 1.540 1.610 158,000 248,500 1.5728 0.379 0.365 0.379 0.363 0.379 670,678 0.3705 0.62%
2008-02-21 0 1.600 1.600 1.610 1.600 1.610 182,000 292,420 1.6067 0.377 0.377 0.379 0.377 0.379 772,553 0.3785 0.00%
2008-02-20 0 1.600 1.590 1.620 1.560 1.600 368,000 588,240 1.5985 0.377 0.375 0.382 0.368 0.377 1,562,085 0.3766 2.56%
2008-02-19 0 1.560 1.560 1.570 1.550 1.570 594,000 927,780 1.5619 0.368 0.368 0.370 0.365 0.370 2,521,409 0.3680 0.00%
2008-02-18 0 1.560 1.550 1.580 1.560 1.640 968,000 1,525,120 1.5755 0.368 0.365 0.372 0.368 0.386 4,108,963 0.3712 0.00%
2008-02-15 0 1.560 1.550 1.560 1.530 1.560 194,000 301,420 1.5537 0.368 0.365 0.368 0.360 0.368 823,490 0.3660 -1.27%
2008-02-14 0 1.580 1.570 1.580 1.570 1.600 558,000 880,280 1.5776 0.372 0.370 0.372 0.370 0.377 2,368,596 0.3716 -1.25%
2008-02-13 0 1.600 1.580 1.600 1.590 1.610 320,000 511,320 1.5979 0.377 0.372 0.377 0.375 0.379 1,358,335 0.3764 -0.62%
2008-02-12 0 1.610 1.600 1.620 1.590 1.610 242,000 388,080 1.6036 0.379 0.377 0.382 0.375 0.379 1,027,241 0.3778 0.62%
2008-02-11 0 1.600 1.600 1.610 1.600 1.620 306,000 492,980 1.6110 0.377 0.377 0.379 0.377 0.382 1,298,908 0.3795 -1.23%
2008-02-06 0 1.620 1.620 1.650 1.610 1.620 102,000 164,920 1.6169 0.382 0.382 0.389 0.379 0.382 432,969 0.3809 0.00%
2008-02-05 0 1.620 1.610 1.650 1.610 1.630 132,000 213,500 1.6174 0.382 0.379 0.389 0.379 0.384 560,313 0.3810 0.00%
2008-02-04 0 1.620 1.620 1.630 1.610 1.630 690,000 1,116,860 1.6186 0.382 0.382 0.384 0.379 0.384 2,928,909 0.3813 1.25%
2008-02-01 0 1.600 1.600 1.650 1.600 1.620 106,000 170,080 1.6045 0.377 0.377 0.389 0.377 0.382 449,948 0.3780 -1.23%
2008-01-31 0 1.620 1.620 1.640 1.620 1.690 198,000 325,460 1.6437 0.382 0.382 0.386 0.382 0.398 840,470 0.3872 -2.99%
2008-01-30 0 1.670 1.670 1.690 1.610 1.730 208,000 346,080 1.6638 0.393 0.393 0.398 0.379 0.408 882,918 0.3920 2.45%
2008-01-29 0 1.630 1.630 1.640 1.620 1.670 1,390,000 2,302,700 1.6566 0.384 0.384 0.386 0.382 0.393 5,900,266 0.3903 -1.81%
2008-01-28 0 1.660 1.660 1.680 1.660 1.700 790,000 1,322,600 1.6742 0.391 0.391 0.396 0.391 0.400 3,353,389 0.3944 -2.35%
2008-01-25 0 1.700 1.700 1.720 1.650 1.730 1,136,000 1,896,720 1.6696 0.400 0.400 0.405 0.389 0.408 4,822,088 0.3933 3.03%
2008-01-24 0 1.650 1.630 1.650 1.650 1.700 192,000 317,900 1.6557 0.389 0.384 0.389 0.389 0.400 815,001 0.3901 -0.60%
2008-01-23 0 1.660 1.620 1.650 1.640 1.670 274,000 453,280 1.6543 0.391 0.382 0.389 0.386 0.393 1,163,074 0.3897 1.22%
2008-01-22 0 1.640 1.600 1.660 1.580 1.700 538,000 868,460 1.6142 0.386 0.377 0.391 0.372 0.400 2,283,700 0.3803 -6.82%
2008-01-21 0 1.760 1.730 2.070 1.700 2.000 132,000 228,680 1.7324 0.415 0.408 0.488 0.400 0.471 560,313 0.4081 0.00%
2008-01-18 0 1.760 1.760 1.840 1.740 1.760 40,000 69,800 1.7450 0.415 0.415 0.433 0.410 0.415 169,792 0.4111 0.00%
2008-01-17 0 1.760 1.760 1.850 1.740 1.840 764,000 1,374,000 1.7984 0.415 0.415 0.436 0.410 0.433 3,243,024 0.4237 -3.83%
2008-01-16 0 1.830 1.820 1.830 1.810 1.940 594,000 1,105,440 1.8610 0.431 0.429 0.431 0.426 0.457 2,521,409 0.4384 -6.15%
2008-01-15 0 1.950 1.950 1.960 1.940 2.000 176,000 344,800 1.9591 0.459 0.459 0.462 0.457 0.471 747,084 0.4615 -0.51%
2008-01-14 0 1.960 1.960 2.000 1.950 1.980 228,000 448,220 1.9659 0.462 0.462 0.471 0.459 0.466 967,813 0.4631 -1.01%
2008-01-11 0 1.980 1.980 2.010 1.950 2.000 294,000 578,760 1.9686 0.466 0.466 0.474 0.459 0.471 1,247,970 0.4638 -0.50%
2008-01-10 0 1.990 2.000 2.010 1.960 2.020 502,000 995,620 1.9833 0.469 0.471 0.474 0.462 0.476 2,130,888 0.4672 -0.50%
2008-01-09 0 2.000 1.990 2.010 1.990 2.020 582,000 1,166,540 2.0044 0.471 0.469 0.474 0.469 0.476 2,470,471 0.4722 0.00%
2008-01-08 0 2.000 2.000 2.010 2.000 2.040 484,000 973,780 2.0119 0.471 0.471 0.474 0.471 0.481 2,054,481 0.4740 -0.50%
2008-01-07 0 2.010 2.010 2.040 2.000 2.020 540,000 1,082,020 2.0037 0.474 0.474 0.481 0.471 0.476 2,292,190 0.4720 -1.95%
2008-01-04 0 2.050 2.040 2.060 2.040 2.050 238,000 486,400 2.0437 0.483 0.481 0.485 0.481 0.483 1,010,261 0.4815 0.00%
2008-01-03 0 2.050 2.030 2.050 2.030 2.050 112,000 228,160 2.0371 0.483 0.478 0.483 0.478 0.483 475,417 0.4799 -1.44%
2008-01-02 0 2.080 2.080 2.100 2.030 2.080 190,000 393,760 2.0724 0.490 0.490 0.495 0.478 0.490 806,511 0.4882 2.46%
2007-12-31 0 2.030 2.030 2.070 2.020 2.020 154,000 311,080 2.0200 0.478 0.478 0.488 0.476 0.476 653,699 0.4759 -0.49%
2007-12-28 0 2.040 2.040 2.050 2.000 2.040 848,000 1,716,820 2.0246 0.481 0.481 0.483 0.471 0.481 3,599,587 0.4769 0.99%
2007-12-27 0 2.020 2.020 2.050 2.000 2.070 928,000 1,876,840 2.0225 0.476 0.476 0.483 0.471 0.488 3,939,171 0.4765 -1.46%
2007-12-24 0 2.050 2.050 2.070 2.010 2.060 180,000 367,540 2.0419 0.483 0.483 0.488 0.474 0.485 764,063 0.4810 0.00%
2007-12-21 0 2.050 2.050 2.090 2.000 2.090 410,000 826,260 2.0153 0.483 0.483 0.492 0.471 0.492 1,740,366 0.4748 0.99%
2007-12-20 0 2.030 2.030 2.040 2.030 2.090 462,000 943,040 2.0412 0.478 0.478 0.481 0.478 0.492 1,961,096 0.4809 -1.93%
2007-12-19 0 2.070 2.070 2.090 2.040 2.070 262,000 537,520 2.0516 0.488 0.488 0.492 0.481 0.488 1,112,137 0.4833 0.49%
2007-12-18 0 2.060 2.050 2.060 2.040 2.090 60,000 122,900 2.0483 0.485 0.483 0.485 0.481 0.492 254,688 0.4826 0.98%
2007-12-17 0 2.040 2.030 2.040 2.030 2.130 200,000 417,720 2.0886 0.481 0.478 0.481 0.478 0.502 848,959 0.4920 -4.23%
2007-12-14 0 2.130 2.130 2.150 1.970 2.130 2,170,000 4,381,340 2.0191 0.502 0.502 0.507 0.464 0.502 9,211,207 0.4757 2.90%
2007-12-13 0 2.070 2.070 2.090 2.000 2.050 888,000 1,786,720 2.0121 0.488 0.488 0.492 0.471 0.483 3,769,379 0.4740 1.47%
2007-12-12 0 2.040 2.040 2.050 2.030 2.100 970,000 1,988,060 2.0495 0.481 0.481 0.483 0.478 0.495 4,117,452 0.4828 -1.92%
2007-12-11 0 2.080 2.080 2.090 2.010 2.080 2,454,000 5,005,460 2.0397 0.490 0.490 0.492 0.474 0.490 10,416,729 0.4805 1.46%
2007-12-10 0 2.050 2.050 2.080 2.030 2.120 1,054,000 2,160,440 2.0498 0.483 0.483 0.490 0.478 0.499 4,474,015 0.4829 -1.91%
2007-12-07 0 2.090 2.090 2.100 2.080 2.150 1,020,000 2,156,180 2.1139 0.492 0.492 0.495 0.490 0.507 4,329,692 0.4980 -1.88%
2007-12-06 0 2.130 2.100 2.130 2.080 2.140 2,720,000 5,717,880 2.1022 0.502 0.495 0.502 0.490 0.504 11,545,845 0.4952 0.00%
2007-12-05 0 2.130 2.130 2.150 2.100 2.150 254,000 543,320 2.1391 0.502 0.502 0.507 0.495 0.507 1,078,178 0.5039 -3.62%
2007-12-04 0 2.210 2.210 2.220 2.150 2.210 118,000 258,820 2.1934 0.521 0.521 0.523 0.507 0.521 500,886 0.5167 0.91%
2007-12-03 0 2.190 2.190 2.210 2.140 2.280 168,000 368,140 2.1913 0.516 0.516 0.521 0.504 0.537 713,126 0.5162 -2.67%
2007-11-30 0 2.250 2.250 2.260 2.050 2.250 640,000 1,414,200 2.2097 0.530 0.530 0.532 0.483 0.530 2,716,669 0.5206 3.21%
2007-11-29 0 2.180 2.110 2.180 2.000 2.200 1,932,000 4,151,700 2.1489 0.514 0.497 0.514 0.471 0.518 8,200,946 0.5062 10.66%
2007-11-28 0 1.970 1.960 1.970 1.970 2.050 2,174,000 4,380,100 2.0148 0.464 0.462 0.464 0.464 0.483 9,228,186 0.4746 -2.96%
2007-11-27 0 2.030 2.020 2.030 1.970 2.050 850,000 1,709,540 2.0112 0.478 0.476 0.478 0.464 0.483 3,608,077 0.4738 0.00%
2007-11-26 0 2.030 2.020 2.060 2.030 2.050 142,000 288,760 2.0335 0.478 0.476 0.485 0.478 0.483 602,761 0.4791 0.50%
2007-11-23 0 2.020 1.980 2.010 1.980 2.050 454,000 909,480 2.0033 0.476 0.466 0.474 0.466 0.483 1,927,137 0.4719 -0.98%
2007-11-22 0 2.040 2.010 2.050 1.990 2.100 2,276,000 4,626,800 2.0329 0.481 0.474 0.483 0.469 0.495 9,661,156 0.4789 -1.45%
2007-11-21 0 2.070 2.070 2.100 2.070 2.140 1,152,000 2,421,000 2.1016 0.488 0.488 0.495 0.488 0.504 4,890,005 0.4951 -0.96%
2007-11-20 0 2.090 2.080 2.090 2.080 2.120 836,000 1,745,320 2.0877 0.492 0.490 0.492 0.490 0.499 3,548,649 0.4918 -0.48%
2007-11-19 0 2.100 2.080 2.100 2.080 2.150 936,000 1,971,960 2.1068 0.495 0.490 0.495 0.490 0.507 3,973,129 0.4963 -2.33%
2007-11-16 0 2.150 2.140 2.150 2.100 2.160 226,000 481,940 2.1325 0.507 0.504 0.507 0.495 0.509 959,324 0.5024 0.00%
2007-11-15 0 2.150 2.150 2.220 2.150 2.200 294,000 636,040 2.1634 0.507 0.507 0.523 0.507 0.518 1,247,970 0.5097 -3.15%
2007-11-14 0 2.220 2.190 2.220 2.150 2.240 897,000 1,984,810 2.2127 0.523 0.516 0.523 0.507 0.528 3,807,582 0.5213 3.26%
2007-11-13 0 2.150 2.080 2.150 2.050 2.160 748,000 1,558,700 2.0838 0.507 0.490 0.507 0.483 0.509 3,175,107 0.4909 0.00%
2007-11-12 0 2.150 2.150 2.160 2.060 2.150 998,000 2,089,540 2.0937 0.507 0.507 0.509 0.485 0.507 4,236,306 0.4932 2.38%
2007-11-09 0 2.100 2.100 2.200 2.080 2.200 1,656,000 3,515,040 2.1226 0.495 0.495 0.518 0.490 0.518 7,029,382 0.5000 0.00%
2007-11-08 0 2.100 2.080 2.110 2.060 2.100 506,000 1,052,780 2.0806 0.495 0.490 0.497 0.485 0.495 2,147,867 0.4902 -2.78%
2007-11-07 0 2.160 2.130 2.160 2.080 2.160 1,062,000 2,252,300 2.1208 0.509 0.502 0.509 0.490 0.509 4,507,973 0.4996 2.86%
2007-11-06 0 2.100 2.100 2.130 2.050 2.120 254,000 532,840 2.0978 0.495 0.495 0.502 0.483 0.499 1,078,178 0.4942 0.00%
2007-11-05 0 2.100 2.080 2.110 2.000 2.100 1,982,000 4,037,760 2.0372 0.495 0.490 0.497 0.471 0.495 8,413,186 0.4799 2.44%
2007-11-02 0 2.050 2.050 2.060 2.050 2.080 700,000 1,439,740 2.0568 0.483 0.483 0.485 0.483 0.490 2,971,357 0.4845 -1.91%
2007-11-01 0 2.090 2.080 2.100 2.080 2.150 3,302,000 6,964,280 2.1091 0.492 0.490 0.495 0.490 0.507 14,016,316 0.4969 -4.57%
2007-10-31 0 2.190 2.160 2.190 2.090 2.190 338,000 720,720 2.1323 0.516 0.509 0.516 0.492 0.516 1,434,741 0.5023 4.29%
2007-10-30 0 2.100 2.090 2.100 2.050 2.160 1,354,000 2,847,240 2.1028 0.495 0.492 0.495 0.483 0.509 5,747,454 0.4954 -4.55%
2007-10-29 0 2.200 2.180 2.200 2.170 2.200 666,000 1,462,900 2.1965 0.518 0.514 0.518 0.511 0.518 2,827,034 0.5175 0.92%
2007-10-26 0 2.180 2.170 2.200 2.160 2.250 358,000 787,500 2.1997 0.514 0.511 0.518 0.509 0.530 1,519,637 0.5182 -0.91%
2007-10-25 0 2.200 2.160 2.200 2.150 2.200 388,000 844,360 2.1762 0.518 0.509 0.518 0.507 0.518 1,646,981 0.5127 0.00%
2007-10-24 0 2.200 2.190 2.200 2.180 2.240 526,000 1,156,500 2.1987 0.518 0.516 0.518 0.514 0.528 2,232,763 0.5180 0.00%
2007-10-23 0 2.200 2.200 2.240 2.160 2.310 1,438,000 3,232,860 2.2482 0.518 0.518 0.528 0.509 0.544 6,104,017 0.5296 -4.35%
2007-10-22 0 2.300 2.290 2.300 2.250 2.310 492,000 1,122,360 2.2812 0.542 0.539 0.542 0.530 0.544 2,088,440 0.5374 -1.29%
2007-10-18 0 2.330 2.310 2.400 2.280 2.440 2,138,000 5,028,400 2.3519 0.549 0.544 0.565 0.537 0.575 9,075,374 0.5541 1.75%
2007-10-17 0 2.290 2.280 2.300 2.260 2.300 360,000 821,200 2.2811 0.539 0.537 0.542 0.532 0.542 1,528,127 0.5374 0.31%
2007-10-16 0 2.330 2.310 2.350 2.270 2.330 2,156,000 4,968,840 2.3047 0.538 0.533 0.542 0.524 0.538 9,340,187 0.5320 0.00%
2007-10-15 0 2.330 2.300 2.340 2.290 2.370 1,568,000 3,635,160 2.3183 0.538 0.531 0.540 0.529 0.547 6,792,864 0.5351 -2.92%
2007-10-12 0 2.400 2.360 2.400 2.340 2.430 1,896,000 4,473,400 2.3594 0.554 0.545 0.554 0.540 0.561 8,213,820 0.5446 -2.83%
2007-10-11 0 2.470 2.430 2.470 2.400 2.510 2,172,000 5,345,380 2.4610 0.570 0.561 0.570 0.554 0.579 9,409,502 0.5681 0.41%
2007-10-10 0 2.460 2.430 2.460 2.300 2.500 5,850,000 14,159,580 2.4204 0.568 0.561 0.568 0.531 0.577 25,343,273 0.5587 11.31%
2007-10-09 0 2.210 2.210 2.320 2.190 2.390 1,544,000 3,459,340 2.2405 0.510 0.510 0.536 0.506 0.552 6,688,891 0.5172 0.45%
2007-10-08 0 2.200 2.190 2.200 2.160 2.280 1,340,000 2,976,000 2.2209 0.508 0.506 0.508 0.499 0.526 5,805,126 0.5127 -2.65%
2007-10-05 0 2.260 2.260 2.280 2.040 2.280 3,030,000 6,669,340 2.2011 0.522 0.522 0.526 0.471 0.526 13,126,516 0.5081 9.71%
2007-10-04 0 2.060 2.050 2.060 2.000 2.060 1,554,000 3,147,760 2.0256 0.476 0.473 0.476 0.462 0.476 6,732,213 0.4676 2.49%
2007-10-03 0 2.010 2.010 2.040 2.000 2.100 1,850,000 3,806,480 2.0576 0.464 0.464 0.471 0.462 0.485 8,014,539 0.4749 0.50%
2007-10-02 0 2.000 1.970 2.000 1.940 2.070 4,106,000 8,150,640 1.9851 0.462 0.455 0.462 0.448 0.478 17,787,945 0.4582 1.52%
2007-09-28 0 1.970 1.970 1.980 1.920 2.100 3,450,000 6,853,740 1.9866 0.455 0.455 0.457 0.443 0.485 14,946,033 0.4586 -6.19%
2007-09-27 0 2.100 2.070 2.100 2.070 2.170 2,136,000 4,489,980 2.1021 0.485 0.478 0.485 0.478 0.501 9,253,544 0.4852 -3.67%
2007-09-25 0 2.180 2.170 2.200 2.170 2.220 572,000 1,251,480 2.1879 0.503 0.501 0.508 0.501 0.512 2,478,009 0.5050 -1.80%
2007-09-24 0 2.220 2.190 2.230 2.190 2.220 410,000 901,880 2.1997 0.512 0.506 0.515 0.506 0.512 1,776,195 0.5078 0.91%
2007-09-21 0 2.200 2.200 2.220 2.190 2.240 1,384,000 3,049,740 2.2036 0.508 0.508 0.512 0.506 0.517 5,995,742 0.5087 -0.90%
2007-09-20 0 2.220 2.220 2.240 2.190 2.270 670,000 1,487,340 2.2199 0.512 0.512 0.517 0.506 0.524 2,902,563 0.5124 -1.77%
2007-09-19 0 2.260 2.260 2.280 2.250 2.280 474,000 1,072,960 2.2636 0.522 0.522 0.526 0.519 0.526 2,053,455 0.5225 0.44%
2007-09-18 0 2.250 2.200 2.250 2.200 2.250 626,000 1,382,400 2.2083 0.519 0.508 0.519 0.508 0.519 2,711,947 0.5097 -1.32%
2007-09-17 0 2.280 2.190 2.280 2.190 2.320 1,644,000 3,692,300 2.2459 0.526 0.506 0.526 0.506 0.536 7,122,109 0.5184 -0.44%
2007-09-14 0 2.290 2.280 2.290 2.280 2.350 1,832,000 4,223,560 2.3054 0.529 0.526 0.529 0.526 0.542 7,936,560 0.5322 -1.29%
2007-09-13 0 2.320 2.300 2.320 2.300 2.350 1,082,000 2,496,440 2.3072 0.536 0.531 0.536 0.531 0.542 4,687,422 0.5326 -0.85%
2007-09-12 0 2.340 2.310 2.340 2.340 2.400 989,650 2,336,563 2.3610 0.540 0.533 0.540 0.540 0.554 4,287,345 0.5450 0.00%
2007-09-11 0 2.340 2.300 2.340 2.300 2.350 1,204,000 2,816,820 2.3396 0.540 0.531 0.540 0.531 0.542 5,215,949 0.5400 -1.68%
2007-09-10 0 2.380 2.330 2.380 2.310 2.380 604,000 1,435,540 2.3767 0.549 0.538 0.549 0.533 0.549 2,616,639 0.5486 -0.42%
2007-09-07 0 2.390 2.390 2.430 2.330 2.390 282,000 665,780 2.3609 0.552 0.552 0.561 0.538 0.552 1,221,676 0.5450 0.00%
2007-09-06 0 2.390 2.350 2.390 2.330 2.390 86,000 202,080 2.3498 0.552 0.542 0.552 0.538 0.552 372,568 0.5424 1.70%
2007-09-05 0 2.350 2.350 2.400 2.350 2.400 368,000 870,560 2.3657 0.542 0.542 0.554 0.542 0.554 1,594,243 0.5461 -0.42%
2007-09-04 0 2.360 2.350 2.410 2.340 2.410 460,000 1,085,600 2.3600 0.545 0.542 0.556 0.540 0.556 1,992,804 0.5448 0.43%
2007-09-03 0 2.350 2.370 2.390 2.350 2.400 1,158,000 2,753,040 2.3774 0.542 0.547 0.552 0.542 0.554 5,016,668 0.5488 -1.67%
2007-08-31 0 2.390 2.390 2.400 2.370 2.540 2,030,000 4,960,320 2.4435 0.552 0.552 0.554 0.547 0.586 8,794,332 0.5640 -1.65%
2007-08-30 0 2.430 2.430 2.480 2.420 2.500 1,084,000 2,684,320 2.4763 0.561 0.561 0.572 0.559 0.577 4,696,087 0.5716 -1.22%
2007-08-29 0 2.460 2.450 2.470 2.400 2.480 806,000 1,978,440 2.4546 0.568 0.566 0.570 0.554 0.572 3,491,740 0.5666 0.41%
2007-08-28 0 2.450 2.450 2.460 2.440 2.500 1,256,000 3,105,640 2.4726 0.566 0.566 0.568 0.563 0.577 5,441,222 0.5708 -3.92%
2007-08-27 0 2.550 2.510 2.550 2.500 2.590 1,132,000 2,836,640 2.5059 0.589 0.579 0.589 0.577 0.598 4,904,032 0.5784 4.51%
2007-08-24 0 2.440 2.440 2.460 2.420 2.450 932,000 2,271,700 2.4374 0.563 0.563 0.568 0.559 0.566 4,037,595 0.5626 -1.21%
2007-08-23 0 2.470 2.460 2.470 2.400 2.500 1,588,000 3,914,560 2.4651 0.570 0.568 0.570 0.554 0.577 6,879,507 0.5690 5.11%
2007-08-22 0 2.350 2.310 2.350 2.230 2.420 3,408,000 7,907,320 2.3202 0.542 0.533 0.542 0.515 0.559 14,764,081 0.5356 0.43%
2007-08-21 0 2.340 2.320 2.380 2.290 2.400 232,000 545,900 2.3530 0.540 0.536 0.549 0.529 0.554 1,005,067 0.5431 0.00%
2007-08-20 0 2.340 2.320 2.360 2.250 2.400 952,000 2,233,860 2.3465 0.540 0.536 0.545 0.519 0.554 4,124,239 0.5416 1.74%
2007-08-17 0 2.300 2.250 2.300 2.120 2.340 1,132,000 2,491,840 2.2013 0.531 0.519 0.531 0.489 0.540 4,904,032 0.5081 -0.86%
2007-08-16 0 2.320 2.240 2.320 2.250 2.450 948,000 2,207,120 2.3282 0.536 0.517 0.536 0.519 0.566 4,106,910 0.5374 -4.13%
2007-08-15 0 2.420 2.420 2.590 2.380 2.520 614,000 1,498,300 2.4402 0.559 0.559 0.598 0.549 0.582 2,659,961 0.5633 -3.20%
2007-08-14 0 2.500 2.500 2.550 2.480 2.590 512,000 1,288,020 2.5157 0.577 0.577 0.589 0.572 0.598 2,218,078 0.5807 -0.79%
2007-08-13 0 2.520 2.520 2.530 2.410 2.610 1,610,000 4,003,560 2.4867 0.582 0.582 0.584 0.556 0.602 6,974,815 0.5740 -1.18%
2007-08-10 0 2.550 2.440 2.550 2.550 2.710 330,000 867,300 2.6282 0.589 0.563 0.589 0.589 0.626 1,429,621 0.6067 -7.94%
2007-08-09 0 2.770 2.760 2.770 2.710 2.770 220,000 605,180 2.7508 0.639 0.637 0.639 0.626 0.639 953,080 0.6350 2.59%
2007-08-08 0 2.700 2.700 2.740 2.700 2.730 226,000 611,960 2.7078 0.623 0.623 0.632 0.623 0.630 979,073 0.6250 -1.82%
2007-08-07 0 2.750 2.720 2.750 2.720 2.800 176,000 483,900 2.7494 0.635 0.628 0.635 0.628 0.646 762,464 0.6347 -1.79%
2007-08-06 0 2.800 2.750 2.800 2.780 2.900 1,596,000 4,543,720 2.8469 0.646 0.635 0.646 0.642 0.669 6,914,165 0.6572 -3.11%
2007-08-03 0 2.890 2.880 2.890 2.810 2.890 600,000 1,720,280 2.8671 0.667 0.665 0.667 0.649 0.667 2,599,310 0.6618 0.70%
2007-08-02 0 2.870 2.850 2.870 2.760 2.910 1,894,000 5,368,980 2.8347 0.662 0.658 0.662 0.637 0.672 8,205,155 0.6543 3.61%
2007-08-01 0 2.770 2.770 2.780 2.760 2.890 356,000 986,900 2.7722 0.639 0.639 0.642 0.637 0.667 1,542,257 0.6399 -3.82%
2007-07-31 0 2.880 2.880 2.900 2.740 2.880 334,000 934,500 2.7979 0.665 0.665 0.669 0.632 0.665 1,446,949 0.6458 5.49%
2007-07-30 0 2.730 2.710 2.750 2.700 2.750 172,000 467,520 2.7181 0.630 0.626 0.635 0.623 0.635 745,136 0.6274 -0.73%
2007-07-27 0 2.750 2.680 2.750 2.680 2.780 1,230,000 3,335,160 2.7115 0.635 0.619 0.635 0.619 0.642 5,328,586 0.6259 0.00%
2007-07-26 0 2.750 2.750 2.770 2.600 2.810 798,000 2,167,900 2.7167 0.635 0.635 0.639 0.600 0.649 3,457,082 0.6271 -2.83%
2007-07-25 0 2.830 2.830 2.880 2.810 2.950 654,000 1,885,140 2.8825 0.653 0.653 0.665 0.649 0.681 2,833,248 0.6654 -1.74%
2007-07-24 0 2.880 2.880 2.890 2.810 2.890 668,000 1,893,260 2.8342 0.665 0.665 0.667 0.649 0.667 2,893,898 0.6542 -0.69%
2007-07-23 0 2.900 2.900 2.910 2.780 2.900 1,172,000 3,329,800 2.8411 0.669 0.669 0.672 0.642 0.669 5,077,319 0.6558 1.40%
2007-07-20 0 2.860 2.860 2.870 2.850 2.860 262,000 749,220 2.8596 0.660 0.660 0.662 0.658 0.660 1,135,032 0.6601 0.00%
2007-07-19 0 2.860 2.860 2.890 2.780 2.890 1,308,000 3,716,278 2.8412 0.660 0.660 0.667 0.642 0.667 5,666,496 0.6558 1.78%
2007-07-18 0 2.810 2.810 2.820 2.750 2.820 1,186,000 3,305,400 2.7870 0.649 0.649 0.651 0.635 0.651 5,137,969 0.6433 2.55%
2007-07-17 0 2.740 2.730 2.750 2.730 2.740 200,000 546,980 2.7349 0.632 0.630 0.635 0.630 0.632 866,437 0.6313 -1.08%
2007-07-16 0 2.770 2.770 2.780 2.770 2.800 476,000 1,329,920 2.7939 0.639 0.639 0.642 0.639 0.646 2,062,119 0.6449 1.09%
2007-07-13 0 2.740 2.740 2.800 2.720 2.800 1,836,000 5,048,900 2.7499 0.632 0.632 0.646 0.628 0.646 7,953,889 0.6348 0.37%
2007-07-12 0 2.730 2.720 2.740 2.730 2.800 2,742,000 7,532,980 2.7473 0.630 0.628 0.632 0.630 0.646 11,878,847 0.6342 -1.80%
2007-07-11 0 2.780 2.760 2.780 2.760 2.780 806,000 2,237,920 2.7766 0.642 0.637 0.642 0.637 0.642 3,491,740 0.6409 -1.07%
2007-07-10 0 2.810 2.800 2.810 2.800 2.810 592,000 1,660,900 2.8056 0.649 0.646 0.649 0.646 0.649 2,564,653 0.6476 -0.71%
2007-07-09 0 2.830 2.830 2.850 2.820 2.880 912,000 2,591,620 2.8417 0.653 0.653 0.658 0.651 0.665 3,950,951 0.6559 -1.39%
2007-07-06 0 2.870 2.870 2.880 2.830 2.900 2,726,000 7,830,640 2.8726 0.662 0.662 0.665 0.653 0.669 11,809,532 0.6631 1.77%
2007-07-05 0 2.820 2.820 2.870 2.820 2.850 364,000 1,032,040 2.8353 0.651 0.651 0.662 0.651 0.658 1,576,915 0.6545 -0.70%
2007-07-04 0 2.840 2.840 2.860 2.800 2.910 4,466,000 12,713,900 2.8468 0.656 0.656 0.660 0.646 0.672 19,347,531 0.6571 -2.07%
2007-07-03 0 2.900 2.900 2.910 2.850 2.950 1,160,000 3,363,420 2.8995 0.669 0.669 0.672 0.658 0.681 5,025,333 0.6693 0.00%
2007-06-29 0 2.900 2.900 2.990 2.710 2.940 1,018,000 2,848,280 2.7979 0.669 0.669 0.690 0.626 0.679 4,410,163 0.6458 5.07%
2007-06-28 0 2.760 2.760 2.780 2.760 2.780 408,000 1,133,860 2.7791 0.637 0.637 0.642 0.637 0.642 1,767,531 0.6415 1.10%
2007-06-27 0 2.730 2.800 2.810 2.690 2.820 3,474,800 9,505,604 2.7356 0.630 0.646 0.649 0.621 0.651 15,053,471 0.6315 -5.21%
2007-06-26 0 2.880 2.900 2.950 2.800 2.900 430,000 1,226,920 2.8533 0.665 0.669 0.681 0.646 0.669 1,862,839 0.6586 -0.69%
2007-06-25 0 2.900 2.900 2.910 2.800 2.910 1,478,800 4,235,756 2.8643 0.669 0.669 0.672 0.646 0.672 6,406,433 0.6612 0.35%
2007-06-22 0 2.890 2.850 2.890 2.850 2.910 1,428,000 4,139,060 2.8985 0.667 0.658 0.667 0.658 0.672 6,186,358 0.6691 -0.34%
2007-06-21 0 2.900 2.890 2.900 2.850 3.000 3,326,000 9,845,440 2.9601 0.669 0.667 0.669 0.658 0.692 14,408,842 0.6833 0.69%
2007-06-20 0 2.880 2.880 2.890 2.840 2.920 1,512,000 4,379,440 2.8965 0.665 0.665 0.667 0.656 0.674 6,550,261 0.6686 1.77%
2007-06-18 0 2.830 2.830 2.870 2.820 2.940 216,000 620,420 2.8723 0.653 0.653 0.662 0.651 0.679 935,752 0.6630 -1.39%
2007-06-15 0 2.870 2.850 2.880 2.800 2.880 1,267,000 3,618,170 2.8557 0.662 0.658 0.665 0.646 0.665 5,488,876 0.6592 3.24%
2007-06-14 0 2.780 2.780 2.810 2.780 2.900 754,000 2,135,880 2.8327 0.642 0.642 0.649 0.642 0.669 3,266,466 0.6539 -3.47%
2007-06-13 0 2.880 2.880 2.900 2.800 2.940 1,414,000 4,087,060 2.8904 0.665 0.665 0.669 0.646 0.679 6,125,707 0.6672 1.05%
2007-06-12 0 2.850 2.840 2.850 2.760 2.850 3,170,000 8,850,860 2.7921 0.658 0.656 0.658 0.637 0.658 13,733,021 0.6445 3.64%
2007-06-11 0 2.750 2.750 2.760 2.700 2.790 3,882,000 10,711,120 2.7592 0.635 0.635 0.637 0.623 0.644 16,817,536 0.6369 1.85%
2007-06-08 0 2.700 2.690 2.700 2.650 2.720 886,000 2,382,060 2.6886 0.623 0.621 0.623 0.612 0.628 3,838,314 0.6206 0.00%
2007-06-07 0 2.700 2.660 2.700 2.600 2.710 2,676,000 7,173,360 2.6806 0.623 0.614 0.623 0.600 0.626 11,592,923 0.6188 1.50%
2007-06-06 0 2.660 2.660 2.670 2.650 2.680 580,000 1,543,620 2.6614 0.614 0.614 0.616 0.612 0.619 2,512,666 0.6143 0.00%
2007-06-05 0 2.660 2.660 2.670 2.620 2.660 1,710,000 4,528,640 2.6483 0.614 0.614 0.616 0.605 0.614 7,408,034 0.6113 0.00%
2007-06-04 0 2.660 2.650 2.690 2.600 2.760 3,618,000 9,668,720 2.6724 0.614 0.612 0.621 0.600 0.637 15,673,839 0.6169 -1.12%
2007-06-01 0 2.690 2.650 2.700 2.560 2.700 3,354,000 8,827,520 2.6319 0.621 0.612 0.623 0.591 0.623 14,530,143 0.6075 3.86%
2007-05-31 0 2.590 2.590 2.610 2.560 2.600 1,285,500 3,329,050 2.5897 0.598 0.598 0.602 0.591 0.600 5,569,022 0.5978 1.17%
2007-05-30 0 2.560 2.540 2.580 2.450 2.560 2,312,000 5,764,180 2.4932 0.591 0.586 0.596 0.566 0.591 10,016,008 0.5755 3.35%
2007-05-29 0 2.600 2.600 2.610 2.580 2.630 4,248,000 11,050,580 2.6014 0.572 0.572 0.574 0.567 0.578 19,316,956 0.5721 0.00%
2007-05-28 0 2.600 2.590 2.620 2.590 2.630 2,096,000 5,453,620 2.6019 0.572 0.570 0.576 0.570 0.578 9,531,153 0.5722 0.00%
2007-05-25 0 2.600 2.580 2.600 2.550 2.630 1,980,000 5,127,260 2.5895 0.572 0.567 0.572 0.561 0.578 9,003,666 0.5695 -1.14%
2007-05-23 0 2.630 2.600 2.630 2.600 2.670 3,467,500 9,073,260 2.6167 0.578 0.572 0.578 0.572 0.587 15,767,783 0.5754 0.77%
2007-05-22 0 2.610 2.600 2.610 2.600 2.650 396,000 1,037,780 2.6207 0.574 0.572 0.574 0.572 0.583 1,800,733 0.5763 -1.51%
2007-05-21 0 2.650 2.600 2.640 2.560 2.650 280,000 739,440 2.6409 0.583 0.572 0.581 0.563 0.583 1,273,246 0.5808 3.92%
2007-05-18 0 2.550 2.550 2.590 2.550 2.690 588,000 1,525,660 2.5947 0.561 0.561 0.570 0.561 0.592 2,673,816 0.5706 -4.14%
2007-05-17 0 2.660 2.650 2.660 2.650 2.680 768,000 2,041,800 2.6586 0.585 0.583 0.585 0.583 0.589 3,492,331 0.5847 0.38%
2007-05-16 0 2.650 2.650 2.660 2.650 2.680 816,000 2,164,480 2.6525 0.583 0.583 0.585 0.583 0.589 3,710,602 0.5833 0.38%
2007-05-15 0 2.640 2.640 2.680 2.640 2.700 685,000 1,829,620 2.6710 0.581 0.581 0.589 0.581 0.594 3,114,905 0.5874 -0.38%
2007-05-14 0 2.650 2.600 2.700 2.650 2.720 360,000 966,220 2.6839 0.583 0.572 0.594 0.583 0.598 1,637,030 0.5902 -1.85%
2007-05-11 0 2.700 2.670 2.700 2.650 2.720 286,000 769,680 2.6912 0.594 0.587 0.594 0.583 0.598 1,300,529 0.5918 0.00%
2007-05-10 0 2.700 2.680 2.700 2.650 2.700 356,000 954,680 2.6817 0.594 0.589 0.594 0.583 0.594 1,618,841 0.5897 2.66%
2007-05-09 0 2.630 2.630 2.640 2.630 2.690 216,000 570,160 2.6396 0.578 0.578 0.581 0.578 0.592 982,218 0.5805 -0.75%
2007-05-08 0 2.650 2.630 2.690 2.640 2.750 420,000 1,115,940 2.6570 0.583 0.578 0.592 0.581 0.605 1,909,868 0.5843 -3.64%
2007-05-07 0 2.750 2.650 2.750 2.640 2.750 12,676,000 35,003,960 2.7614 0.605 0.583 0.605 0.581 0.605 57,641,650 0.6073 3.77%
2007-05-04 0 2.650 2.650 2.660 2.580 2.660 1,070,000 2,809,660 2.6259 0.583 0.583 0.585 0.567 0.585 4,865,617 0.5775 4.74%
2007-05-03 0 2.530 2.520 2.550 2.520 2.550 126,000 319,760 2.5378 0.556 0.554 0.561 0.554 0.561 572,961 0.5581 0.00%
2007-05-02 0 2.530 2.530 2.550 2.530 2.560 134,000 340,280 2.5394 0.556 0.556 0.561 0.556 0.563 609,339 0.5584 0.00%
2007-04-30 0 2.530 2.550 2.570 2.470 2.550 364,000 911,560 2.5043 0.556 0.561 0.565 0.543 0.561 1,655,219 0.5507 1.61%
2007-04-27 0 2.490 2.440 2.490 2.400 2.490 486,000 1,182,980 2.4341 0.548 0.537 0.548 0.528 0.548 2,209,991 0.5353 2.89%
2007-04-26 0 2.420 2.420 2.490 2.410 2.470 1,780,000 4,332,440 2.4340 0.532 0.532 0.548 0.530 0.543 8,094,205 0.5353 -1.22%
2007-04-25 0 2.450 2.440 2.470 2.450 2.500 550,000 1,355,860 2.4652 0.539 0.537 0.543 0.539 0.550 2,501,018 0.5421 -2.00%
2007-04-24 0 2.500 2.500 2.530 2.480 2.540 986,000 2,458,100 2.4930 0.550 0.550 0.556 0.545 0.559 4,483,644 0.5482 0.40%
2007-04-23 0 2.490 2.490 2.500 2.470 2.530 1,038,000 2,590,320 2.4955 0.548 0.548 0.550 0.543 0.556 4,720,104 0.5488 -3.11%
2007-04-20 0 2.570 2.530 2.570 2.480 2.570 1,322,000 3,316,040 2.5084 0.565 0.556 0.565 0.545 0.565 6,011,538 0.5516 0.78%
2007-04-19 0 2.550 2.530 2.580 2.520 2.600 410,000 1,050,280 2.5617 0.561 0.556 0.567 0.554 0.572 1,864,395 0.5633 -1.92%
2007-04-18 0 2.600 2.590 2.600 2.570 2.600 308,000 796,980 2.5876 0.572 0.570 0.572 0.565 0.572 1,400,570 0.5690 0.00%
2007-04-17 0 2.600 2.590 2.600 2.580 2.630 252,000 653,880 2.5948 0.572 0.570 0.572 0.567 0.578 1,145,921 0.5706 -1.14%
2007-04-16 0 2.630 2.630 2.690 2.590 2.630 100,000 261,600 2.6160 0.578 0.578 0.592 0.570 0.578 454,731 0.5753 -1.13%
2007-04-13 0 2.660 2.660 2.700 2.660 2.710 150,000 404,100 2.6940 0.585 0.585 0.594 0.585 0.596 682,096 0.5924 -2.56%
2007-04-12 0 2.730 2.700 2.740 2.710 2.800 192,000 527,240 2.7460 0.600 0.594 0.603 0.596 0.616 873,083 0.6039 0.74%
2007-04-11 0 2.710 2.710 2.720 2.660 2.720 514,000 1,385,480 2.6955 0.596 0.596 0.598 0.585 0.598 2,337,315 0.5928 1.12%
2007-04-10 0 2.680 2.610 2.680 2.680 2.710 188,000 505,940 2.6912 0.589 0.574 0.589 0.589 0.596 854,894 0.5918 -0.74%
2007-04-04 0 2.700 2.690 2.700 2.690 2.800 234,000 637,440 2.7241 0.594 0.592 0.594 0.592 0.616 1,064,070 0.5991 -3.23%
2007-04-03 0 2.790 2.720 2.790 2.720 2.800 254,000 703,260 2.7687 0.614 0.598 0.614 0.598 0.616 1,155,016 0.6089 1.45%
2007-04-02 0 2.750 2.750 2.760 2.720 2.760 456,000 1,250,880 2.7432 0.605 0.605 0.607 0.598 0.607 2,073,571 0.6032 0.00%
2007-03-30 0 2.750 2.750 2.760 2.640 2.750 782,000 2,100,320 2.6858 0.605 0.605 0.607 0.581 0.605 3,555,993 0.5906 4.56%
2007-03-29 0 2.630 2.630 2.650 2.630 2.630 78,000 205,140 2.6300 0.578 0.578 0.583 0.578 0.578 354,690 0.5784 0.00%
2007-03-28 0 2.630 2.630 2.640 2.580 2.640 426,000 1,109,180 2.6037 0.578 0.578 0.581 0.567 0.581 1,937,152 0.5726 1.15%
2007-03-27 0 2.600 2.580 2.650 2.530 2.640 2,936,000 7,506,440 2.5567 0.572 0.567 0.583 0.556 0.581 13,350,890 0.5622 -1.14%
2007-03-26 0 2.630 2.610 2.650 2.630 2.700 254,000 679,540 2.6754 0.578 0.574 0.583 0.578 0.594 1,155,016 0.5883 -2.23%
2007-03-23 0 2.690 2.690 2.700 2.600 2.650 1,332,000 3,505,720 2.6319 0.592 0.592 0.594 0.572 0.583 6,057,011 0.5788 1.51%
2007-03-22 0 2.650 2.630 2.650 2.590 2.650 956,000 2,496,180 2.6111 0.583 0.578 0.583 0.570 0.583 4,347,224 0.5742 0.76%
2007-03-21 0 2.630 2.620 2.640 2.540 2.640 1,258,000 3,255,740 2.5880 0.578 0.576 0.581 0.559 0.581 5,720,511 0.5691 4.78%
2007-03-20 0 2.510 2.510 2.530 2.510 2.600 1,762,000 4,509,200 2.5591 0.552 0.552 0.556 0.552 0.572 8,012,353 0.5628 -3.46%
2007-03-19 0 2.600 2.580 2.600 2.580 2.680 1,490,000 3,923,640 2.6333 0.572 0.567 0.572 0.567 0.589 6,775,486 0.5791 -3.70%
2007-03-16 0 2.700 2.690 2.700 2.690 2.780 1,072,000 2,918,300 2.7223 0.594 0.592 0.594 0.592 0.611 4,874,712 0.5987 -1.82%
2007-03-15 0 2.750 2.720 2.760 2.720 2.850 322,000 893,800 2.7758 0.605 0.598 0.607 0.598 0.627 1,464,233 0.6104 -0.36%
2007-03-14 0 2.760 2.760 2.800 2.700 2.800 322,000 882,240 2.7399 0.607 0.607 0.616 0.594 0.616 1,464,233 0.6025 -2.82%
2007-03-13 0 2.840 2.840 2.880 2.750 2.840 152,000 423,480 2.7861 0.625 0.625 0.633 0.605 0.625 691,190 0.6127 3.27%
2007-03-12 0 2.750 2.740 2.750 2.740 2.790 488,000 1,343,660 2.7534 0.605 0.603 0.605 0.603 0.614 2,219,085 0.6055 -0.36%
2007-03-09 0 2.760 2.760 2.790 2.760 2.800 22,000 61,120 2.7782 0.607 0.607 0.614 0.607 0.616 100,041 0.6110 1.47%
2007-03-08 0 2.720 2.720 2.790 2.620 2.800 120,000 326,800 2.7233 0.598 0.598 0.614 0.576 0.616 545,677 0.5989 3.82%
2007-03-07 0 2.620 2.620 2.690 2.610 2.810 514,000 1,374,380 2.6739 0.576 0.576 0.592 0.574 0.618 2,337,315 0.5880 -2.96%
2007-03-06 0 2.700 2.700 2.740 2.610 2.800 194,000 529,260 2.7281 0.594 0.594 0.603 0.574 0.616 882,177 0.5999 0.00%
2007-03-05 0 2.700 2.700 2.740 2.620 2.800 1,572,000 4,266,834 2.7143 0.594 0.594 0.603 0.576 0.616 7,148,365 0.5969 -3.57%
2007-03-02 0 2.800 2.800 2.840 2.700 2.930 2,772,000 7,725,320 2.7869 0.616 0.616 0.625 0.594 0.644 12,605,132 0.6129 -4.76%
2007-03-01 0 2.940 2.870 2.940 2.870 3.030 574,000 1,704,320 2.9692 0.647 0.631 0.647 0.631 0.666 2,610,154 0.6530 -1.34%
2007-02-28 0 2.980 2.970 3.000 2.890 3.020 876,000 2,598,440 2.9663 0.655 0.653 0.660 0.636 0.664 3,983,440 0.6523 -3.87%
2007-02-27 0 3.100 3.090 3.100 3.050 3.120 966,000 2,992,040 3.0973 0.682 0.680 0.682 0.671 0.686 4,392,698 0.6811 0.00%
2007-02-26 0 3.100 3.100 3.110 3.100 3.150 1,098,000 3,413,540 3.1089 0.682 0.682 0.684 0.682 0.693 4,992,942 0.6837 0.00%
2007-02-23 0 3.100 3.060 3.100 3.000 3.100 524,000 1,593,920 3.0418 0.682 0.673 0.682 0.660 0.682 2,382,788 0.6689 1.97%
2007-02-22 0 3.040 3.040 3.060 3.010 3.110 372,000 1,131,280 3.0411 0.669 0.669 0.673 0.662 0.684 1,691,598 0.6688 -2.25%
2007-02-21 0 3.110 3.110 3.120 3.100 3.140 684,000 2,126,040 3.1082 0.684 0.684 0.686 0.682 0.691 3,110,357 0.6835 3.67%
2007-02-16 0 3.000 3.000 3.040 3.000 3.050 432,000 1,304,560 3.0198 0.660 0.660 0.669 0.660 0.671 1,964,436 0.6641 -1.64%
2007-02-15 0 3.050 3.050 3.080 3.000 3.090 774,000 2,359,180 3.0480 0.671 0.671 0.677 0.660 0.680 3,519,615 0.6703 0.33%
2007-02-14 0 3.040 3.030 3.080 3.040 3.120 1,082,000 3,350,120 3.0962 0.669 0.666 0.677 0.669 0.686 4,920,185 0.6809 -1.30%
2007-02-13 0 3.080 3.080 3.090 3.030 3.100 2,100,000 6,467,100 3.0796 0.677 0.677 0.680 0.666 0.682 9,549,342 0.6772 -0.32%
2007-02-12 0 3.090 3.080 3.110 2.950 3.110 2,420,000 7,345,860 3.0355 0.680 0.677 0.684 0.649 0.684 11,004,480 0.6675 0.00%
2007-02-09 0 3.090 3.060 3.100 3.020 3.180 3,102,000 9,621,460 3.1017 0.680 0.673 0.682 0.664 0.699 14,105,743 0.6821 1.64%
2007-02-08 0 3.040 3.020 3.040 2.880 3.080 8,057,600 24,228,056 3.0069 0.669 0.664 0.669 0.633 0.677 36,640,372 0.6612 5.56%
2007-02-07 0 2.880 2.860 2.880 2.700 2.900 2,570,000 7,194,660 2.7995 0.633 0.629 0.633 0.594 0.638 11,686,576 0.6156 6.67%
2007-02-06 0 2.700 2.700 2.720 2.700 2.720 438,000 1,189,980 2.7168 0.594 0.594 0.598 0.594 0.598 1,991,720 0.5975 -2.88%
2007-02-05 0 2.780 2.750 2.780 2.740 2.780 1,110,000 3,072,820 2.7683 0.611 0.605 0.611 0.603 0.611 5,047,510 0.6088 1.46%
2007-02-02 0 2.740 2.710 2.740 2.710 2.750 732,000 1,991,840 2.7211 0.603 0.596 0.603 0.596 0.605 3,328,628 0.5984 0.74%
2007-02-01 0 2.720 2.720 2.730 2.650 2.750 2,385,000 6,352,390 2.6635 0.598 0.598 0.600 0.583 0.605 10,845,325 0.5857 3.82%
2007-01-31 0 2.620 2.620 2.660 2.620 2.680 1,168,000 3,129,360 2.6792 0.576 0.576 0.585 0.576 0.589 5,311,253 0.5892 -2.24%
2007-01-30 0 2.680 2.650 2.680 2.650 2.680 1,064,000 2,847,860 2.6766 0.589 0.583 0.589 0.583 0.589 4,838,333 0.5886 0.00%
2007-01-29 0 2.680 2.660 2.680 2.600 2.680 1,180,000 3,075,060 2.6060 0.589 0.585 0.589 0.572 0.589 5,365,821 0.5731 3.08%
2007-01-26 0 2.600 2.600 2.630 2.570 2.650 1,648,000 4,322,840 2.6231 0.572 0.572 0.578 0.565 0.583 7,493,960 0.5768 -1.89%
2007-01-25 0 2.650 2.610 2.650 2.600 2.700 640,000 1,687,700 2.6370 0.583 0.574 0.583 0.572 0.594 2,910,276 0.5799 -2.57%
2007-01-24 0 2.720 2.700 2.720 2.680 2.780 1,668,000 4,563,260 2.7358 0.598 0.594 0.598 0.589 0.611 7,584,906 0.6016 -1.81%
2007-01-23 0 2.770 2.760 2.770 2.720 2.780 2,332,000 6,435,340 2.7596 0.609 0.607 0.609 0.598 0.611 10,604,317 0.6069 2.21%
2007-01-22 0 2.710 2.710 2.760 2.600 2.780 3,188,000 8,654,080 2.7146 0.596 0.596 0.607 0.572 0.611 14,496,811 0.5970 3.04%
2007-01-19 0 2.630 2.620 2.630 2.480 2.650 1,752,000 4,420,860 2.5233 0.578 0.576 0.578 0.545 0.583 7,966,880 0.5549 6.05%
2007-01-18 0 2.480 2.460 2.480 2.450 2.480 490,000 1,213,040 2.4756 0.545 0.541 0.545 0.539 0.545 2,228,180 0.5444 0.00%
2007-01-17 0 2.480 2.470 2.490 2.480 2.500 400,000 993,620 2.4841 0.545 0.543 0.548 0.545 0.550 1,818,922 0.5463 0.00%
2007-01-16 0 2.480 2.480 2.490 2.470 2.490 576,000 1,428,200 2.4795 0.545 0.545 0.548 0.543 0.548 2,619,248 0.5453 0.00%
2007-01-15 0 2.480 2.480 2.490 2.470 2.490 1,386,000 3,436,080 2.4791 0.545 0.545 0.548 0.543 0.548 6,302,566 0.5452 0.00%
2007-01-12 0 2.480 2.460 2.490 2.480 2.490 1,100,000 2,728,020 2.4800 0.545 0.541 0.548 0.545 0.548 5,002,037 0.5454 0.00%
2007-01-11 0 2.480 2.480 2.490 2.450 2.480 1,028,000 2,530,460 2.4615 0.545 0.545 0.548 0.539 0.545 4,674,630 0.5413 1.22%
2007-01-10 0 2.450 2.450 2.480 2.430 2.500 754,000 1,863,120 2.4710 0.539 0.539 0.545 0.534 0.550 3,428,669 0.5434 -1.21%
2007-01-09 0 2.480 2.480 2.500 2.450 2.480 1,238,000 3,053,420 2.4664 0.545 0.545 0.550 0.539 0.545 5,629,565 0.5424 0.81%
2007-01-08 0 2.460 2.460 2.470 2.450 2.480 660,000 1,637,080 2.4804 0.541 0.541 0.543 0.539 0.545 3,001,222 0.5455 -1.60%
2007-01-05 0 2.500 2.500 2.510 2.450 2.510 1,802,000 4,449,940 2.4694 0.550 0.550 0.552 0.539 0.552 8,194,245 0.5431 2.88%
2007-01-04 0 2.430 2.410 2.460 2.400 2.480 1,198,000 2,949,080 2.4617 0.534 0.530 0.541 0.528 0.545 5,447,672 0.5413 -2.02%
2007-01-03 0 2.480 2.420 2.480 2.400 2.480 1,674,000 4,090,940 2.4438 0.545 0.532 0.545 0.528 0.545 7,612,190 0.5374 0.40%
2007-01-02 0 2.470 2.470 2.490 2.430 2.500 1,196,000 2,944,620 2.4621 0.543 0.543 0.548 0.534 0.550 5,438,578 0.5414 0.82%
2006-12-29 0 2.450 2.450 2.500 2.430 2.500 604,000 1,481,880 2.4534 0.539 0.539 0.550 0.534 0.550 2,746,573 0.5395 0.00%
2006-12-28 0 2.450 2.420 2.480 2.390 2.450 806,000 1,948,920 2.4180 0.539 0.532 0.545 0.526 0.539 3,665,129 0.5317 1.24%
2006-12-27 0 2.420 2.420 2.450 2.400 2.490 564,000 1,365,140 2.4205 0.532 0.532 0.539 0.528 0.548 2,564,681 0.5323 -2.42%
2006-12-22 0 2.480 2.480 2.500 2.480 2.500 304,000 754,120 2.4807 0.545 0.545 0.550 0.545 0.550 1,382,381 0.5455 -0.40%
2006-12-21 0 2.490 2.490 2.500 2.460 2.490 848,000 2,106,200 2.4837 0.548 0.548 0.550 0.541 0.548 3,856,115 0.5462 -0.40%
2006-12-20 0 2.500 2.500 2.510 2.480 2.500 774,000 1,927,360 2.4901 0.550 0.550 0.552 0.545 0.550 3,519,615 0.5476 0.00%
2006-12-19 0 2.500 2.500 2.510 2.460 2.500 1,304,000 3,223,000 2.4716 0.550 0.550 0.552 0.541 0.550 5,929,687 0.5435 1.21%
2006-12-18 0 2.470 2.460 2.470 2.440 2.500 296,000 729,160 2.4634 0.543 0.541 0.543 0.537 0.550 1,346,003 0.5417 -1.59%
2006-12-15 0 2.510 2.490 2.510 2.480 2.510 416,000 1,036,200 2.4909 0.552 0.548 0.552 0.545 0.552 1,891,679 0.5478 0.40%
2006-12-14 0 2.500 2.480 2.510 2.470 2.500 582,000 1,443,920 2.4810 0.550 0.545 0.552 0.543 0.550 2,646,532 0.5456 1.21%
2006-12-13 0 2.470 2.470 2.480 2.450 2.490 336,000 829,210 2.4679 0.543 0.543 0.545 0.539 0.548 1,527,895 0.5427 -0.80%
2006-12-12 0 2.490 2.490 2.500 2.480 2.520 174,000 434,000 2.4943 0.548 0.548 0.550 0.545 0.554 791,231 0.5485 -1.19%
2006-12-11 0 2.520 2.520 2.530 2.500 2.560 220,000 554,600 2.5209 0.554 0.554 0.556 0.550 0.563 1,000,407 0.5544 0.80%
2006-12-08 0 2.500 2.500 2.510 2.480 2.530 216,000 540,220 2.5010 0.550 0.550 0.552 0.545 0.556 982,218 0.5500 -2.72%
2006-12-07 0 2.570 2.570 2.580 2.550 2.600 894,000 2,298,320 2.5708 0.565 0.565 0.567 0.561 0.572 4,065,291 0.5654 -0.77%
2006-12-06 0 2.590 2.590 2.600 2.580 2.650 782,000 2,025,020 2.5895 0.570 0.570 0.572 0.567 0.583 3,555,993 0.5695 2.37%
2006-12-05 0 2.530 2.530 2.550 2.520 2.550 1,180,000 2,985,720 2.5303 0.556 0.556 0.561 0.554 0.561 5,365,821 0.5564 1.61%
2006-12-04 0 2.490 2.480 2.490 2.450 2.490 248,000 611,000 2.4637 0.548 0.545 0.548 0.539 0.548 1,127,732 0.5418 0.40%
2006-12-01 0 2.480 2.460 2.490 2.450 2.480 342,000 844,460 2.4692 0.545 0.541 0.548 0.539 0.545 1,555,179 0.5430 0.00%
2006-11-30 0 2.480 2.480 2.490 2.460 2.490 220,000 544,260 2.4739 0.545 0.545 0.548 0.541 0.548 1,000,407 0.5440 0.00%
2006-11-29 0 2.480 2.450 2.480 2.480 2.540 650,000 1,614,940 2.4845 0.545 0.539 0.545 0.545 0.559 2,955,749 0.5464 -0.80%
2006-11-28 0 2.500 2.490 2.510 2.400 2.500 1,998,000 4,967,720 2.4863 0.550 0.548 0.552 0.528 0.550 9,085,517 0.5468 0.40%
2006-11-27 0 2.490 2.450 2.500 2.450 2.500 294,000 722,820 2.4586 0.548 0.539 0.550 0.539 0.550 1,336,908 0.5407 -0.40%
2006-11-24 0 2.500 2.500 2.510 2.480 2.500 484,000 1,207,840 2.4955 0.550 0.550 0.552 0.545 0.550 2,200,896 0.5488 -0.40%
2006-11-23 0 2.510 2.500 2.520 2.490 2.550 1,342,000 3,356,580 2.5012 0.552 0.550 0.554 0.548 0.561 6,102,485 0.5500 -1.57%
2006-11-22 0 2.550 2.550 2.560 2.500 2.550 1,262,000 3,187,060 2.5254 0.561 0.561 0.563 0.550 0.561 5,738,700 0.5554 1.59%
2006-11-21 0 2.510 2.500 2.510 2.430 2.510 530,000 1,314,340 2.4799 0.552 0.550 0.552 0.534 0.552 2,410,072 0.5454 0.40%
2006-11-20 0 2.500 2.500 2.510 2.470 2.520 464,000 1,157,160 2.4939 0.550 0.550 0.552 0.543 0.554 2,109,950 0.5484 -0.40%
2006-11-17 0 2.510 2.510 2.530 2.500 2.540 632,000 1,589,860 2.5156 0.552 0.552 0.556 0.550 0.559 2,873,897 0.5532 0.80%
2006-11-16 0 2.490 2.480 2.490 2.410 2.490 1,142,400 2,825,660 2.4734 0.548 0.545 0.548 0.530 0.548 5,194,842 0.5439 2.47%
2006-11-15 0 2.430 2.420 2.430 2.400 2.470 830,000 2,004,080 2.4146 0.534 0.532 0.534 0.528 0.543 3,774,264 0.5310 -1.62%
2006-11-14 0 2.470 2.460 2.480 2.460 2.490 464,000 1,147,900 2.4739 0.543 0.541 0.545 0.541 0.548 2,109,950 0.5440 -0.80%
2006-11-13 0 2.490 2.470 2.490 2.460 2.500 420,000 1,040,220 2.4767 0.548 0.543 0.548 0.541 0.550 1,909,868 0.5447 -0.80%
2006-11-10 0 2.510 2.490 2.510 2.490 2.520 256,000 641,120 2.5044 0.552 0.548 0.552 0.548 0.554 1,164,110 0.5507 0.00%
2006-11-09 0 2.510 2.500 2.510 2.500 2.540 458,000 1,147,680 2.5059 0.552 0.550 0.552 0.550 0.559 2,082,666 0.5511 -1.57%
2006-11-08 0 2.550 2.520 2.550 2.500 2.550 790,000 1,993,800 2.5238 0.561 0.554 0.561 0.550 0.561 3,592,372 0.5550 0.00%
2006-11-07 0 2.550 2.550 2.570 2.530 2.580 674,000 1,724,760 2.5590 0.561 0.561 0.565 0.556 0.567 3,064,884 0.5627 0.39%
2006-11-06 0 2.540 2.510 2.540 2.490 2.580 970,000 2,443,220 2.5188 0.559 0.552 0.559 0.548 0.567 4,410,887 0.5539 -0.39%
2006-11-03 0 2.550 2.550 2.580 2.470 2.590 2,102,000 5,285,660 2.5146 0.561 0.561 0.567 0.543 0.570 9,558,437 0.5530 -2.67%
2006-11-02 0 2.620 2.590 2.620 2.570 2.690 454,000 1,182,260 2.6041 0.576 0.570 0.576 0.565 0.592 2,064,477 0.5727 -1.13%
2006-11-01 0 2.650 2.590 2.650 2.450 2.660 872,000 2,254,980 2.5860 0.583 0.570 0.583 0.539 0.585 3,965,251 0.5687 -2.21%
2006-10-31 0 2.710 2.670 2.710 2.610 2.710 728,122 1,947,431 2.6746 0.596 0.587 0.596 0.574 0.596 3,310,993 0.5882 0.74%
2006-10-27 0 2.690 2.600 2.700 2.500 2.710 236,000 619,260 2.6240 0.592 0.572 0.594 0.550 0.596 1,073,164 0.5770 -1.10%
2006-10-26 0 2.720 2.700 2.720 2.630 2.720 468,000 1,261,700 2.6959 0.598 0.594 0.598 0.578 0.598 2,128,139 0.5929 0.00%
2006-10-25 0 2.720 2.720 2.730 2.620 2.720 464,000 1,254,280 2.7032 0.598 0.598 0.600 0.576 0.598 2,109,950 0.5945 0.74%
2006-10-24 0 2.700 2.700 2.710 2.700 2.730 1,780,000 4,816,140 2.7057 0.594 0.594 0.596 0.594 0.600 8,094,205 0.5950 1.89%
2006-10-23 0 2.650 2.650 2.670 2.570 2.650 634,000 1,663,060 2.6231 0.583 0.583 0.587 0.565 0.583 2,882,992 0.5769 -1.12%
2006-10-20 0 2.680 2.680 2.690 2.600 2.680 466,000 1,229,520 2.6385 0.589 0.589 0.592 0.572 0.589 2,119,045 0.5802 1.13%
2006-10-19 0 2.650 2.610 2.650 2.610 2.650 458,000 1,213,460 2.6495 0.583 0.574 0.583 0.574 0.583 2,082,666 0.5826 1.92%
2006-10-18 0 2.600 2.600 2.650 2.600 2.600 86,000 223,600 2.6000 0.572 0.572 0.583 0.572 0.572 391,068 0.5718 -1.89%
2006-10-17 0 2.650 2.650 2.700 2.600 2.680 578,000 1,523,900 2.6365 0.583 0.583 0.594 0.572 0.589 2,628,343 0.5798 0.38%
2006-10-16 0 2.640 2.640 2.650 2.600 2.710 358,000 952,000 2.6592 0.581 0.581 0.583 0.572 0.596 1,627,936 0.5848 -2.58%
2006-10-13 0 2.710 2.700 2.710 2.670 2.730 1,552,000 4,190,180 2.6999 0.596 0.594 0.596 0.587 0.600 7,057,419 0.5937 2.26%
2006-10-12 0 2.650 2.650 2.660 2.560 2.660 1,744,000 4,573,040 2.6222 0.583 0.583 0.585 0.563 0.585 7,930,502 0.5766 3.92%
2006-10-11 0 2.550 2.540 2.570 2.480 2.580 930,000 2,340,820 2.5170 0.561 0.559 0.565 0.545 0.567 4,228,994 0.5535 5.37%
2006-10-10 0 2.420 2.420 2.480 2.360 2.480 1,534,000 3,716,000 2.4224 0.532 0.532 0.545 0.519 0.545 6,975,567 0.5327 0.83%
2006-10-09 0 2.400 2.400 2.410 2.330 2.420 506,000 1,212,000 2.3953 0.528 0.528 0.530 0.512 0.532 2,300,937 0.5267 0.84%
2006-10-06 0 2.380 2.360 2.380 2.310 2.410 330,000 779,380 2.3618 0.523 0.519 0.523 0.508 0.530 1,500,611 0.5194 -1.65%
2006-10-05 0 2.420 2.400 2.420 2.280 2.420 2,008,000 4,640,300 2.3109 0.532 0.528 0.532 0.501 0.532 9,130,990 0.5082 0.83%
2006-10-04 0 2.400 2.380 2.400 2.340 2.400 656,000 1,546,340 2.3572 0.528 0.523 0.528 0.515 0.528 2,983,033 0.5184 0.84%
2006-10-03 0 2.380 2.370 2.400 2.370 2.430 562,000 1,343,800 2.3911 0.523 0.521 0.528 0.521 0.534 2,555,586 0.5258 -2.86%
2006-09-29 0 2.450 2.420 2.450 2.380 2.490 1,238,000 3,018,940 2.4386 0.539 0.532 0.539 0.523 0.548 5,629,565 0.5363 -1.61%
2006-09-28 0 2.490 2.480 2.500 2.480 2.520 788,000 1,970,520 2.5007 0.548 0.545 0.550 0.545 0.554 3,583,277 0.5499 -3.49%
2006-09-27 0 2.580 2.560 2.580 2.530 2.580 132,000 338,480 2.5642 0.567 0.563 0.567 0.556 0.567 600,244 0.5639 0.00%
2006-09-26 0 2.580 2.560 2.580 2.540 2.580 218,000 557,920 2.5593 0.567 0.563 0.567 0.559 0.567 991,313 0.5628 -0.77%
2006-09-25 0 2.600 2.600 2.610 2.540 2.650 370,000 962,700 2.6019 0.572 0.572 0.574 0.559 0.583 1,682,503 0.5722 0.78%
2006-09-22 0 2.580 2.550 2.580 2.530 2.580 390,000 994,080 2.5489 0.567 0.561 0.567 0.556 0.567 1,773,449 0.5605 0.39%
2006-09-21 0 2.570 2.570 2.600 2.520 2.590 704,000 1,795,140 2.5499 0.565 0.565 0.572 0.554 0.570 3,201,303 0.5608 0.78%
2006-09-20 0 2.550 2.540 2.550 2.500 2.640 1,350,000 3,472,260 2.5720 0.561 0.559 0.561 0.550 0.581 6,138,863 0.5656 -3.41%
2006-09-19 0 2.640 2.640 2.660 2.640 2.660 480,000 1,271,060 2.6480 0.581 0.581 0.585 0.581 0.585 2,182,707 0.5823 -1.12%
2006-09-18 0 2.670 2.660 2.680 2.640 2.680 352,000 938,100 2.6651 0.587 0.585 0.589 0.581 0.589 1,600,652 0.5861 0.38%
2006-09-15 0 2.660 2.660 2.670 2.640 2.670 120,000 319,520 2.6627 0.585 0.585 0.587 0.581 0.587 545,677 0.5855 -0.37%
2006-09-14 0 2.670 2.660 2.670 2.620 2.670 268,000 706,600 2.6366 0.587 0.585 0.587 0.576 0.587 1,218,678 0.5798 1.91%
2006-09-13 0 2.620 2.630 2.640 2.620 2.650 576,000 1,514,900 2.6300 0.576 0.578 0.581 0.576 0.583 2,619,248 0.5784 -2.24%
2006-09-12 0 2.680 2.640 2.690 2.600 2.680 460,000 1,214,300 2.6398 0.589 0.581 0.592 0.572 0.589 2,091,761 0.5805 -0.74%
2006-09-11 0 2.700 2.700 2.710 2.660 2.710 398,000 1,067,340 2.6818 0.594 0.594 0.596 0.585 0.596 1,809,828 0.5897 0.00%
2006-09-08 0 2.700 2.700 2.710 2.670 2.730 316,000 853,300 2.7003 0.594 0.594 0.596 0.587 0.600 1,436,949 0.5938 -0.37%
2006-09-07 0 2.710 2.710 2.730 2.640 2.730 624,000 1,674,080 2.6828 0.596 0.596 0.600 0.581 0.600 2,837,519 0.5900 1.12%
2006-09-06 0 2.680 2.660 2.680 2.610 2.700 818,000 2,174,900 2.6588 0.589 0.585 0.589 0.574 0.594 3,719,696 0.5847 -0.74%
2006-09-05 0 2.700 2.690 2.710 2.680 2.740 1,326,000 3,579,160 2.6992 0.594 0.592 0.596 0.589 0.603 6,029,728 0.5936 -1.46%
2006-09-04 0 2.740 2.690 2.740 2.660 2.750 946,000 2,574,220 2.7212 0.603 0.592 0.603 0.585 0.605 4,301,751 0.5984 -0.36%
2006-09-01 0 2.750 2.750 2.780 2.710 2.800 104,000 283,860 2.7294 0.605 0.605 0.611 0.596 0.616 472,920 0.6002 -1.79%
2006-08-31 0 2.800 2.790 2.800 2.720 2.800 894,000 2,448,840 2.7392 0.616 0.614 0.616 0.598 0.616 4,065,291 0.6024 1.08%
2006-08-30 0 2.770 2.750 2.800 2.750 2.800 326,000 904,620 2.7749 0.609 0.605 0.616 0.605 0.616 1,482,422 0.6102 -0.72%
2006-08-29 0 2.790 2.750 2.800 2.730 2.800 168,000 468,900 2.7911 0.614 0.605 0.616 0.600 0.616 763,947 0.6138 -2.45%
2006-08-28 0 2.860 2.850 2.860 2.800 2.880 184,000 520,320 2.8278 0.629 0.627 0.629 0.616 0.633 836,704 0.6219 -0.69%
2006-08-25 0 2.880 2.870 2.880 2.810 2.900 452,000 1,289,620 2.8531 0.633 0.631 0.633 0.618 0.638 2,055,382 0.6274 0.35%
2006-08-24 0 2.870 2.860 2.870 2.840 2.870 616,000 1,760,300 2.8576 0.631 0.629 0.631 0.625 0.631 2,801,140 0.6284 -0.69%
2006-08-23 0 2.890 2.870 2.890 2.550 2.890 4,806,000 13,262,840 2.7596 0.636 0.631 0.636 0.561 0.636 21,854,352 0.6069 -2.03%
2006-08-22 0 2.950 2.940 2.950 2.910 2.980 2,042,000 6,074,320 2.9747 0.649 0.647 0.649 0.640 0.655 9,285,599 0.6542 0.00%
2006-08-21 0 2.950 2.930 2.960 2.930 3.000 436,000 1,290,640 2.9602 0.649 0.644 0.651 0.644 0.660 1,982,625 0.6510 -1.34%
2006-08-18 0 2.990 2.990 3.000 2.990 3.040 2,166,000 6,543,320 3.0209 0.658 0.658 0.660 0.658 0.669 9,849,465 0.6643 -0.66%
2006-08-17 0 3.010 3.010 3.030 2.970 3.030 1,810,000 5,444,860 3.0082 0.662 0.662 0.666 0.653 0.666 8,230,624 0.6615 1.35%
2006-08-16 0 2.970 2.910 2.970 2.930 2.990 974,000 2,885,500 2.9625 0.653 0.640 0.653 0.644 0.658 4,429,076 0.6515 0.68%
2006-08-15 0 2.950 2.930 2.950 2.920 2.950 876,000 2,577,220 2.9420 0.649 0.644 0.649 0.642 0.649 3,983,440 0.6470 -0.67%
2006-08-14 0 2.970 2.970 2.980 2.900 2.970 320,000 939,380 2.9356 0.653 0.653 0.655 0.638 0.653 1,455,138 0.6456 2.41%
2006-08-11 0 2.900 2.880 2.900 2.870 2.980 322,000 931,480 2.8928 0.638 0.633 0.638 0.631 0.655 1,464,233 0.6362 -1.36%
2006-08-10 0 2.940 2.940 2.950 2.900 2.980 682,000 2,013,340 2.9521 0.647 0.647 0.649 0.638 0.655 3,101,263 0.6492 -1.34%
2006-08-09 0 2.980 2.960 2.980 2.850 2.980 3,414,000 10,018,540 2.9345 0.655 0.651 0.655 0.627 0.655 15,524,502 0.6453 4.20%
2006-08-08 0 2.860 2.850 2.860 2.810 2.870 822,000 2,334,960 2.8406 0.629 0.627 0.629 0.618 0.631 3,737,885 0.6247 2.14%
2006-08-07 0 2.800 2.800 2.820 2.750 2.800 180,000 500,420 2.7801 0.616 0.616 0.620 0.605 0.616 818,515 0.6114 1.08%
2006-08-04 0 2.770 2.740 2.770 2.750 2.860 640,000 1,799,600 2.8119 0.609 0.603 0.609 0.605 0.629 2,910,276 0.6184 -4.15%
2006-08-03 0 2.890 2.870 2.890 2.870 2.930 862,000 2,493,560 2.8928 0.636 0.631 0.636 0.631 0.644 3,919,778 0.6361 0.00%
2006-08-02 0 2.890 2.880 2.900 2.730 2.910 1,826,000 5,172,560 2.8327 0.636 0.633 0.638 0.600 0.640 8,303,381 0.6229 5.09%
2006-08-01 0 2.750 2.750 2.760 2.670 2.750 1,320,000 3,592,900 2.7219 0.605 0.605 0.607 0.587 0.605 6,002,444 0.5986 2.23%
2006-07-31 0 2.690 2.690 2.700 2.680 2.720 258,000 695,920 2.6974 0.592 0.592 0.594 0.589 0.598 1,173,205 0.5932 -0.37%
2006-07-28 0 2.700 2.700 2.710 2.680 2.710 854,000 2,305,580 2.6997 0.594 0.594 0.596 0.589 0.596 3,883,399 0.5937 0.75%
2006-07-27 0 2.680 2.660 2.700 2.650 2.700 448,000 1,205,380 2.6906 0.589 0.585 0.594 0.583 0.594 2,037,193 0.5917 0.00%
2006-07-26 0 2.680 2.650 2.680 2.650 2.700 80,000 213,840 2.6730 0.589 0.583 0.589 0.583 0.594 363,784 0.5878 1.13%
2006-07-25 0 2.650 2.630 2.650 2.650 2.670 218,000 578,180 2.6522 0.583 0.578 0.583 0.583 0.587 991,313 0.5832 -1.85%
2006-07-24 0 2.700 2.670 2.700 2.650 2.720 414,000 1,109,120 2.6790 0.594 0.587 0.594 0.583 0.598 1,882,585 0.5891 0.00%
2006-07-21 0 2.700 2.675 2.700 2.650 2.725 658,000 1,778,900 2.7035 0.594 0.588 0.594 0.583 0.599 2,992,127 0.5945 0.00%
2006-07-20 0 2.700 2.650 2.700 2.675 2.725 324,000 872,950 2.6943 0.594 0.583 0.594 0.588 0.599 1,473,327 0.5925 1.89%
2006-07-19 0 2.650 2.625 2.650 2.650 2.700 182,000 482,400 2.6505 0.583 0.577 0.583 0.583 0.594 827,610 0.5829 0.00%
2006-07-18 0 2.650 2.625 2.650 2.600 2.650 428,000 1,117,300 2.6105 0.583 0.577 0.583 0.572 0.583 1,946,247 0.5741 1.92%
2006-07-17 0 2.600 2.575 2.625 2.500 2.600 262,000 669,100 2.5538 0.572 0.566 0.577 0.550 0.572 1,191,394 0.5616 0.97%
2006-07-14 0 2.575 2.550 2.575 2.575 2.625 762,000 1,974,000 2.5906 0.566 0.561 0.566 0.566 0.577 3,465,047 0.5697 -2.83%
2006-07-13 0 2.650 2.650 2.675 2.650 2.700 146,000 389,450 2.6675 0.583 0.583 0.588 0.583 0.594 663,907 0.5866 0.00%
2006-07-12 0 2.650 2.650 2.700 2.625 2.700 266,000 709,150 2.6660 0.583 0.583 0.594 0.577 0.594 1,209,583 0.5863 1.92%
2006-07-11 0 2.600 2.600 2.625 2.600 2.675 486,000 1,275,050 2.6236 0.572 0.572 0.577 0.572 0.588 2,209,991 0.5769 -2.80%
2006-07-10 0 2.675 2.675 2.700 2.650 2.700 260,000 693,400 2.6669 0.588 0.588 0.594 0.583 0.594 1,182,300 0.5865 0.00%
2006-07-07 0 2.675 2.650 2.675 2.675 2.750 252,000 676,400 2.6841 0.588 0.583 0.588 0.588 0.605 1,145,921 0.5903 -0.93%
2006-07-06 0 2.700 2.675 2.700 2.600 2.700 298,000 799,850 2.6841 0.594 0.588 0.594 0.572 0.594 1,355,097 0.5903 0.00%
2006-07-05 0 2.700 2.650 2.700 2.650 2.725 318,000 853,800 2.6849 0.594 0.583 0.594 0.583 0.599 1,446,043 0.5904 -1.82%
2006-07-04 0 2.750 2.750 2.775 2.725 2.825 1,336,000 3,711,650 2.7782 0.605 0.605 0.610 0.599 0.621 6,075,201 0.6110 0.00%
2006-07-03 0 2.750 2.700 2.750 2.650 2.800 1,990,000 5,455,200 2.7413 0.605 0.594 0.605 0.583 0.616 9,049,139 0.6028 3.77%
2006-06-30 0 2.650 2.625 2.650 2.475 2.650 2,434,000 6,342,850 2.6059 0.583 0.577 0.583 0.544 0.583 11,068,143 0.5731 9.28%
2006-06-29 0 2.425 2.400 2.425 2.400 2.425 770,500 1,860,250 2.4143 0.533 0.528 0.533 0.528 0.533 3,503,699 0.5309 1.04%
2006-06-28 0 2.400 2.350 2.400 2.375 2.425 1,838,000 4,404,500 2.3964 0.528 0.517 0.528 0.522 0.533 8,357,948 0.5270 -2.04%
2006-06-27 0 2.450 2.425 2.450 2.375 2.450 878,000 2,121,300 2.4161 0.539 0.533 0.539 0.522 0.539 3,992,535 0.5313 3.16%
2006-06-26 0 2.375 2.375 2.400 2.350 2.400 666,000 1,569,550 2.3567 0.522 0.522 0.528 0.517 0.528 3,028,506 0.5183 1.06%
2006-06-23 0 2.350 2.325 2.350 2.250 2.350 784,000 1,815,100 2.3152 0.517 0.511 0.517 0.495 0.517 3,565,088 0.5091 1.08%
2006-06-22 0 2.325 2.300 2.350 2.300 2.525 3,456,000 8,430,250 2.4393 0.511 0.506 0.517 0.506 0.555 15,715,489 0.5364 -5.10%
2006-06-21 0 2.450 2.450 2.475 2.000 2.625 5,234,000 12,704,450 2.4273 0.539 0.539 0.544 0.440 0.577 23,800,599 0.5338 -7.55%
2006-06-20 0 2.650 2.600 2.650 2.600 2.700 844,000 2,229,400 2.6415 0.583 0.572 0.583 0.572 0.594 3,837,926 0.5809 -0.93%
2006-06-19 0 2.675 2.675 2.700 2.675 2.750 630,000 1,718,700 2.7281 0.588 0.588 0.594 0.588 0.605 2,864,803 0.5999 -1.83%
2006-06-16 0 2.725 2.700 2.725 2.700 2.750 448,000 1,218,900 2.7208 0.599 0.594 0.599 0.594 0.605 2,037,193 0.5983 0.93%
2006-06-15 0 2.700 2.650 2.700 2.625 2.750 652,000 1,736,800 2.6638 0.594 0.583 0.594 0.577 0.605 2,964,843 0.5858 1.89%
2006-06-14 0 2.650 2.650 2.675 2.575 2.650 980,000 2,562,950 2.6153 0.583 0.583 0.588 0.566 0.583 4,456,360 0.5751 0.00%
2006-06-13 0 2.650 2.650 2.700 2.650 2.700 3,540,000 9,470,550 2.6753 0.583 0.583 0.594 0.583 0.594 16,097,463 0.5883 -1.85%
2006-06-12 0 2.700 2.700 2.725 2.700 2.750 536,000 1,456,700 2.7177 0.594 0.594 0.599 0.594 0.605 2,437,356 0.5977 0.93%
2006-06-09 0 2.675 2.675 2.700 2.675 2.750 1,072,000 2,897,650 2.7030 0.588 0.588 0.594 0.588 0.605 4,874,712 0.5944 -1.94%
2006-06-08 0 2.775 2.775 2.800 2.700 2.875 3,182,000 8,760,350 2.7531 0.600 0.600 0.605 0.584 0.622 14,718,819 0.5952 -5.13%
2006-06-07 0 2.925 2.900 2.925 2.850 2.950 2,126,000 6,142,500 2.8892 0.632 0.627 0.632 0.616 0.638 9,834,132 0.6246 0.86%
2006-06-06 0 2.900 2.900 2.925 2.725 2.900 1,638,000 4,666,750 2.8491 0.627 0.627 0.632 0.589 0.627 7,576,815 0.6159 3.57%
2006-06-05 0 2.800 2.800 2.825 2.700 2.825 2,604,000 7,260,850 2.7883 0.605 0.605 0.611 0.584 0.611 12,045,193 0.6028 5.66%
2006-06-02 0 2.650 2.650 2.675 2.625 2.675 1,772,000 4,677,050 2.6394 0.573 0.573 0.578 0.567 0.578 8,196,652 0.5706 1.92%
2006-06-01 0 2.600 2.575 2.600 2.600 2.675 2,730,000 7,185,950 2.6322 0.562 0.557 0.562 0.562 0.578 12,628,025 0.5690 -2.80%
2006-05-30 0 2.675 2.650 2.675 2.575 2.675 2,158,000 5,682,900 2.6334 0.578 0.573 0.578 0.557 0.578 9,982,153 0.5693 0.00%
2006-05-29 0 2.675 2.675 2.700 2.650 2.725 1,252,000 3,391,200 2.7086 0.578 0.578 0.584 0.573 0.589 5,791,314 0.5856 0.94%
2006-05-26 0 2.650 2.650 2.675 2.625 2.725 1,812,000 4,851,400 2.6774 0.573 0.573 0.578 0.567 0.589 8,381,678 0.5788 0.00%
2006-05-25 0 2.650 2.650 2.675 2.625 2.750 1,836,000 4,925,250 2.6826 0.573 0.573 0.578 0.567 0.595 8,492,694 0.5799 -3.64%
2006-05-24 0 2.750 2.700 2.750 2.675 2.825 2,252,000 6,168,100 2.7389 0.595 0.584 0.595 0.578 0.611 10,416,964 0.5921 0.00%
2006-05-23 0 2.750 2.700 2.750 2.600 2.750 3,576,000 9,470,950 2.6485 0.595 0.584 0.595 0.562 0.595 16,541,325 0.5726 1.85%
2006-05-22 0 2.700 2.700 2.750 2.700 2.950 3,026,000 8,417,250 2.7816 0.584 0.584 0.595 0.584 0.638 13,997,218 0.6014 -6.90%
2006-05-19 0 2.900 2.875 2.900 2.875 2.975 1,634,000 4,733,900 2.8971 0.627 0.622 0.627 0.622 0.643 7,558,313 0.6263 -0.85%
2006-05-18 0 2.925 2.900 2.925 2.800 2.975 3,236,000 9,443,450 2.9182 0.632 0.627 0.632 0.605 0.643 14,968,604 0.6309 -4.10%
2006-05-17 0 3.050 3.025 3.050 2.700 3.050 4,586,000 13,230,900 2.8851 0.659 0.654 0.659 0.584 0.659 21,213,232 0.6237 15.09%
2006-05-16 0 2.650 2.625 2.650 2.600 2.850 5,128,000 13,757,050 2.6827 0.573 0.567 0.573 0.562 0.616 23,720,335 0.5800 -7.02%
2006-05-15 0 2.850 2.825 2.850 2.775 2.975 4,974,000 14,235,800 2.8620 0.616 0.611 0.616 0.600 0.643 23,007,984 0.6187 -5.00%
2006-05-12 0 3.000 2.975 3.000 2.925 3.100 5,538,000 16,492,850 2.9781 0.649 0.643 0.649 0.632 0.670 25,616,851 0.6438 -2.44%
2006-05-11 0 3.075 3.075 3.100 3.050 3.150 3,164,000 9,756,500 3.0836 0.665 0.665 0.670 0.659 0.681 14,635,557 0.6666 -1.60%
2006-05-10 0 3.125 3.125 3.150 3.100 3.175 2,884,000 9,002,650 3.1216 0.676 0.676 0.681 0.670 0.686 13,340,375 0.6748 0.81%
2006-05-09 0 3.100 3.100 3.125 3.100 3.225 5,824,000 18,348,150 3.1504 0.670 0.670 0.676 0.670 0.697 26,939,787 0.6811 -3.88%
2006-05-08 0 3.225 3.200 3.225 3.200 3.300 1,044,000 3,385,000 3.2423 0.697 0.692 0.697 0.692 0.713 4,829,179 0.7009 -1.53%
2006-05-04 0 3.275 3.275 3.300 3.275 3.350 792,000 2,608,350 3.2934 0.708 0.708 0.713 0.708 0.724 3,663,515 0.7120 -0.76%
2006-05-03 0 3.300 3.275 3.300 3.250 3.325 1,862,500 6,125,475 3.2888 0.713 0.708 0.713 0.703 0.719 8,615,274 0.7110 1.54%
2006-05-02 0 3.250 3.225 3.250 3.200 3.250 1,772,000 5,719,450 3.2277 0.703 0.697 0.703 0.692 0.703 8,196,652 0.6978 -0.76%
2006-04-28 0 3.275 3.250 3.275 3.200 3.275 3,742,000 12,063,100 3.2237 0.708 0.703 0.708 0.692 0.708 17,309,183 0.6969 0.00%
2006-04-27 0 3.275 3.250 3.300 3.225 3.400 4,372,000 14,533,150 3.3241 0.708 0.703 0.713 0.697 0.735 20,223,343 0.7186 1.55%
2006-04-26 0 3.225 3.225 3.275 3.225 3.300 2,404,000 7,811,550 3.2494 0.697 0.697 0.708 0.697 0.713 11,120,063 0.7025 -2.27%
2006-04-25 0 3.300 3.275 3.300 3.200 3.425 4,140,000 13,622,800 3.2905 0.713 0.708 0.713 0.692 0.740 19,150,192 0.7114 -2.94%
2006-04-24 0 3.400 3.400 3.425 3.400 3.450 3,322,000 11,358,150 3.4191 0.735 0.735 0.740 0.735 0.746 15,366,410 0.7392 -2.16%
2006-04-21 0 3.475 3.450 3.475 3.450 3.500 2,716,000 9,447,500 3.4785 0.751 0.746 0.751 0.746 0.757 12,563,266 0.7520 -0.71%
2006-04-20 0 3.500 3.475 3.500 3.425 3.550 3,742,000 13,082,050 3.4960 0.757 0.751 0.757 0.740 0.767 17,309,183 0.7558 2.19%
2006-04-19 0 3.425 3.425 3.450 3.425 3.525 4,230,000 14,641,600 3.4614 0.740 0.740 0.746 0.740 0.762 19,566,501 0.7483 0.00%
2006-04-18 0 3.425 3.425 3.450 3.400 3.575 4,930,000 17,083,700 3.4653 0.740 0.740 0.746 0.735 0.773 22,804,456 0.7491 -3.52%
2006-04-13 0 3.550 3.550 3.575 3.450 3.575 2,824,000 9,929,600 3.5161 0.767 0.767 0.773 0.746 0.773 13,062,836 0.7601 2.90%
2006-04-12 0 3.450 3.400 3.450 3.400 3.500 2,106,799 7,254,227 3.4432 0.746 0.735 0.746 0.735 0.757 9,745,315 0.7444 -1.43%
2006-04-11 0 3.500 3.500 3.525 3.475 3.575 1,976,000 6,921,700 3.5029 0.757 0.757 0.762 0.751 0.773 9,140,285 0.7573 -0.71%
2006-04-10 0 3.525 3.525 3.550 3.500 3.625 2,240,000 7,940,750 3.5450 0.762 0.762 0.767 0.757 0.784 10,361,457 0.7664 -1.40%
2006-04-07 0 3.575 3.550 3.575 3.500 3.600 4,454,000 15,831,100 3.5544 0.773 0.767 0.773 0.757 0.778 20,602,646 0.7684 2.88%
2006-04-06 0 3.475 3.475 3.525 3.400 3.550 8,042,000 27,983,550 3.4797 0.751 0.751 0.762 0.735 0.767 37,199,479 0.7523 -0.71%
2006-04-04 0 3.500 3.500 3.525 3.475 3.600 7,219,985 25,573,346 3.5420 0.757 0.757 0.762 0.751 0.778 33,397,125 0.7657 -2.10%
2006-04-03 0 3.575 3.575 3.600 3.525 3.600 8,174,222 29,066,579 3.5559 0.773 0.773 0.778 0.762 0.778 37,811,092 0.7687 2.88%
2006-03-31 0 3.475 3.425 3.450 3.375 3.500 7,266,000 25,020,800 3.4435 0.751 0.740 0.746 0.730 0.757 33,609,975 0.7444 0.72%
2006-03-30 0 3.450 3.450 3.475 3.325 3.500 9,048,000 31,055,650 3.4323 0.746 0.746 0.751 0.719 0.757 41,852,884 0.7420 5.34%
2006-03-29 0 3.275 3.275 3.300 3.250 3.350 3,055,000 10,075,775 3.2981 0.708 0.708 0.713 0.703 0.724 14,131,362 0.7130 0.00%
2006-03-28 0 3.275 3.275 3.300 3.275 3.325 2,664,000 8,777,050 3.2947 0.708 0.708 0.713 0.708 0.719 12,322,732 0.7123 -1.50%
2006-03-27 0 3.325 3.300 3.325 3.300 3.350 2,048,000 6,809,450 3.3249 0.719 0.713 0.719 0.713 0.724 9,473,332 0.7188 -0.75%
2006-03-24 0 3.350 3.325 3.350 3.275 3.375 3,566,000 11,918,150 3.3422 0.724 0.719 0.724 0.708 0.730 16,495,069 0.7225 1.52%
2006-03-23 0 3.300 3.275 3.300 3.275 3.375 5,300,000 17,494,900 3.3009 0.713 0.708 0.713 0.708 0.730 24,515,946 0.7136 -2.22%
2006-03-22 0 3.375 3.350 3.375 3.350 3.450 5,306,000 17,960,100 3.3849 0.730 0.724 0.730 0.724 0.746 24,543,700 0.7318 -0.74%
2006-03-21 0 3.400 3.400 3.425 3.350 3.425 3,508,000 11,933,900 3.4019 0.735 0.735 0.740 0.724 0.740 16,226,781 0.7354 1.49%
2006-03-20 0 3.350 3.350 3.400 3.250 3.475 8,344,000 28,256,250 3.3864 0.724 0.724 0.735 0.703 0.751 38,596,426 0.7321 3.88%
2006-03-17 0 3.225 3.225 3.250 3.200 3.275 3,724,000 12,052,650 3.2365 0.697 0.697 0.703 0.692 0.708 17,225,922 0.6997 -0.77%
2006-03-16 0 3.250 3.225 3.275 3.225 3.325 2,824,000 9,293,900 3.2910 0.703 0.697 0.708 0.697 0.719 13,062,836 0.7115 -0.76%
2006-03-15 0 3.275 3.275 3.300 3.225 3.300 1,514,000 4,938,000 3.2616 0.708 0.708 0.713 0.697 0.713 7,003,234 0.7051 -0.76%
2006-03-14 0 3.300 3.275 3.300 3.200 3.325 3,340,823 10,829,322 3.2415 0.713 0.708 0.713 0.692 0.719 15,453,479 0.7008 -0.75%
2006-03-13 0 3.325 3.300 3.325 3.275 3.400 2,044,000 6,787,200 3.3205 0.719 0.713 0.719 0.708 0.735 9,454,829 0.7179 -0.75%
2006-03-10 0 3.350 3.300 3.350 3.250 3.375 2,618,000 8,715,600 3.3291 0.724 0.713 0.724 0.703 0.730 12,109,952 0.7197 0.00%
2006-03-09 0 3.350 3.350 3.375 3.125 3.375 7,404,000 24,247,450 3.2749 0.724 0.724 0.730 0.676 0.730 34,248,315 0.7080 5.51%
2006-03-08 0 3.175 3.150 3.175 3.075 3.300 7,308,000 23,017,740 3.1497 0.686 0.681 0.686 0.665 0.713 33,804,252 0.6809 -1.55%
2006-03-07 0 3.225 3.200 3.225 3.200 3.350 6,064,000 19,854,200 3.2741 0.697 0.692 0.697 0.692 0.724 28,049,943 0.7078 -1.53%
2006-03-06 0 3.275 3.250 3.275 3.225 3.400 6,306,000 20,920,500 3.3176 0.708 0.703 0.708 0.697 0.735 29,169,351 0.7172 -3.68%
2006-03-03 0 3.400 3.375 3.400 3.375 3.450 3,324,753 11,353,608 3.4149 0.735 0.730 0.735 0.730 0.746 15,379,145 0.7382 -0.73%
2006-03-02 0 3.425 3.425 3.450 3.325 3.675 19,474,000 68,388,000 3.5118 0.740 0.740 0.746 0.719 0.794 90,079,913 0.7592 0.74%
2006-03-01 0 3.400 3.375 3.400 3.300 3.425 4,580,000 15,447,200 3.3728 0.735 0.730 0.735 0.713 0.740 21,185,478 0.7291 -0.73%
2006-02-28 0 3.425 3.400 3.425 3.325 3.500 8,628,000 29,437,050 3.4118 0.740 0.735 0.740 0.719 0.757 39,910,110 0.7376 -2.14%
2006-02-27 0 3.500 3.475 3.500 3.050 3.500 22,142,000 73,600,450 3.3240 0.757 0.751 0.757 0.659 0.757 102,421,148 0.7186 13.82%
2006-02-24 0 3.075 3.050 3.075 3.050 3.300 14,800,000 46,702,150 3.1556 0.665 0.659 0.665 0.659 0.713 68,459,624 0.6822 -6.82%
2006-02-23 0 3.300 3.275 3.300 3.250 3.375 15,542,000 51,266,300 3.2986 0.713 0.708 0.713 0.703 0.730 71,891,856 0.7131 -2.22%
2006-02-22 0 3.375 3.350 3.375 3.350 3.500 9,246,000 31,696,200 3.4281 0.730 0.724 0.730 0.724 0.757 42,768,762 0.7411 -2.17%
2006-02-21 0 3.450 3.425 3.475 3.350 3.600 18,216,000 63,797,650 3.5023 0.746 0.740 0.751 0.724 0.778 84,260,845 0.7571 -1.43%
2006-02-20 0 3.500 3.475 3.500 3.300 3.650 22,438,000 77,540,100 3.4557 0.757 0.751 0.757 0.713 0.789 103,790,340 0.7471 -5.41%
2006-02-17 0 3.700 3.675 3.700 3.675 3.775 5,293,000 19,670,675 3.7164 0.800 0.794 0.800 0.794 0.816 24,483,567 0.8034 1.37%
2006-02-16 0 3.650 3.650 3.675 3.600 3.875 21,217,000 79,665,000 3.7548 0.789 0.789 0.794 0.778 0.838 98,142,422 0.8117 0.00%
2006-02-15 0 3.650 3.625 3.650 3.550 3.850 15,620,282 57,314,443 3.6692 0.789 0.784 0.789 0.767 0.832 72,253,961 0.7932 -3.31%
2006-02-14 0 3.775 3.775 3.800 3.675 4.100 39,018,000 149,530,065 3.8323 0.816 0.816 0.822 0.794 0.886 180,483,622 0.8285 -9.04%
2006-02-13 0 4.150 4.125 4.150 3.750 4.350 66,409,000 269,870,850 4.0638 0.897 0.892 0.897 0.811 0.940 307,184,808 0.8785 15.28%
2006-02-10 0 3.600 3.575 3.600 2.900 3.875 173,944,300 592,308,975 3.4052 0.778 0.773 0.778 0.627 0.838 804,605,496 0.7361

Webb-site Database - Powered By Linux Group

Back to top