Veson Holdings Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 01399  2006-12-21    
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
2026-02-04 0 0.213 0.213 0.225 0.213 0.230 506,000 113,288 0.2239 0.213 0.213 0.225 0.213 0.230 506,000 0.2239 1.91%
2026-02-03 0 0.209 0.195 0.209 0.215 0.215 172,000 36,980 0.2150 0.209 0.195 0.209 0.215 0.215 172,000 0.2150 5.03%
2026-02-02 0 0.199 0.192 0.213 - - 0 0 - 0.199 0.192 0.213 - - 0 - 0.00%
2026-01-30 0 0.199 0.199 0.208 0.199 0.199 202,000 40,198 0.1990 0.199 0.199 0.208 0.199 0.199 202,000 0.1990 1.02%
2026-01-29 0 0.197 0.192 0.213 0.197 0.201 40,000 7,960 0.1990 0.197 0.192 0.213 0.197 0.201 40,000 0.1990 -2.48%
2026-01-28 0 0.202 0.202 0.214 0.193 0.202 280,000 55,870 0.1995 0.202 0.202 0.214 0.193 0.202 280,000 0.1995 1.00%
2026-01-27 0 0.200 0.200 0.214 0.200 0.200 280,000 56,000 0.2000 0.200 0.200 0.214 0.200 0.200 280,000 0.2000 1.01%
2026-01-26 0 0.198 0.191 0.198 0.182 0.198 690,000 131,054 0.1899 0.198 0.191 0.198 0.182 0.198 690,000 0.1899 8.79%
2026-01-23 0 0.182 0.182 0.194 0.182 0.195 34,000 6,578 0.1935 0.182 0.182 0.194 0.182 0.195 34,000 0.1935 -7.14%
2026-01-22 0 0.196 0.196 0.212 0.180 0.196 34,000 6,372 0.1874 0.196 0.196 0.212 0.180 0.196 34,000 0.1874 3.16%
2026-01-21 0 0.190 0.190 0.192 0.180 0.190 116,000 21,920 0.1890 0.190 0.190 0.192 0.180 0.190 116,000 0.1890 -1.04%
2026-01-20 0 0.192 0.181 0.195 - - 0 0 - 0.192 0.181 0.195 - - 0 - 0.00%
2026-01-19 0 0.192 0.192 0.197 0.186 0.192 18,000 3,360 0.1867 0.192 0.192 0.197 0.186 0.192 18,000 0.1867 1.05%
2026-01-16 0 0.190 0.190 0.196 0.189 0.190 140,000 26,590 0.1899 0.190 0.190 0.196 0.189 0.190 140,000 0.1899 -3.55%
2026-01-15 0 0.197 0.197 0.204 0.197 0.197 124,000 24,428 0.1970 0.197 0.197 0.204 0.197 0.197 124,000 0.1970 -0.51%
2026-01-14 0 0.198 0.198 0.207 0.190 0.190 12,000 2,280 0.1900 0.198 0.198 0.207 0.190 0.190 12,000 0.1900 4.21%
2026-01-13 0 0.190 0.190 0.208 0.189 0.190 22,000 4,160 0.1891 0.190 0.190 0.208 0.189 0.190 22,000 0.1891 0.53%
2026-01-09 0 0.189 0.189 0.208 0.189 0.189 36,000 6,804 0.1890 0.189 0.189 0.208 0.189 0.189 36,000 0.1890 0.00%
2026-01-08 0 0.189 0.189 0.208 - - 0 0 - 0.189 0.189 0.208 - - 0 - 0.00%
2026-01-07 0 0.189 0.189 0.204 0.189 0.189 30,000 5,670 0.1890 0.189 0.189 0.204 0.189 0.189 30,000 0.1890 -4.55%
2026-01-06 0 0.198 0.198 0.214 0.186 0.198 22,000 4,332 0.1969 0.198 0.198 0.214 0.186 0.198 22,000 0.1969 0.00%
2026-01-05 0 0.198 0.185 0.214 0.182 0.198 334,000 65,644 0.1965 0.198 0.185 0.214 0.182 0.198 334,000 0.1965 5.32%
2025-12-31 0 0.188 0.188 0.191 0.188 0.191 14,000 2,662 0.1901 0.188 0.188 0.191 0.188 0.191 14,000 0.1901 -5.05%
2025-12-30 0 0.198 0.191 0.227 - - 224 41 0.1830 0.198 0.191 0.227 - - 224 0.1830 0.00%
2025-12-29 0 0.198 0.189 0.198 0.190 0.198 340,000 66,904 0.1968 0.198 0.189 0.198 0.190 0.198 340,000 0.1968 4.21%
2025-12-24 0 0.190 0.190 0.209 - - 0 0 - 0.190 0.190 0.209 - - 0 - 0.00%
2025-12-23 0 0.190 0.190 0.198 0.190 0.200 16,000 3,160 0.1975 0.190 0.190 0.198 0.190 0.200 16,000 0.1975 -5.00%
2025-12-22 0 0.200 0.187 0.210 - - 0 0 - 0.200 0.187 0.210 - - 0 - 0.00%
2025-12-19 0 0.200 0.200 0.214 0.187 0.200 206,000 41,144 0.1997 0.200 0.200 0.214 0.187 0.200 206,000 0.1997 1.01%
2025-12-18 0 0.198 0.198 0.208 0.198 0.199 44,000 8,716 0.1981 0.198 0.198 0.208 0.198 0.199 44,000 0.1981 6.45%
2025-12-17 0 0.186 0.186 0.218 0.186 0.215 32,000 6,706 0.2096 0.186 0.186 0.218 0.186 0.215 32,000 0.2096 -6.53%
2025-12-16 0 0.199 0.199 0.217 - - 0 0 - 0.199 0.199 0.217 - - 0 - 0.51%
2025-12-15 0 0.198 0.198 0.219 - - 0 0 - 0.198 0.198 0.219 - - 0 - 1.54%
2025-12-12 0 0.195 0.195 0.210 0.195 0.196 58,000 11,360 0.1959 0.195 0.195 0.210 0.195 0.196 58,000 0.1959 -3.94%
2025-12-11 0 0.203 0.203 0.214 0.196 0.214 332,000 67,348 0.2029 0.203 0.203 0.214 0.196 0.214 332,000 0.2029 0.50%
2025-12-10 0 0.202 0.202 0.220 0.193 0.202 244,000 49,230 0.2018 0.202 0.202 0.220 0.193 0.202 244,000 0.2018 1.00%
2025-12-09 0 0.200 0.200 0.213 - - 0 0 - 0.200 0.200 0.213 - - 0 - 3.63%
2025-12-08 0 0.193 0.193 0.219 - - 0 0 - 0.193 0.193 0.219 - - 0 - 0.00%
2025-12-05 0 0.193 0.192 0.216 0.193 0.200 28,000 5,544 0.1980 0.193 0.192 0.216 0.193 0.200 28,000 0.1980 -3.50%
2025-12-04 0 0.200 0.200 0.217 0.200 0.200 70,000 14,000 0.2000 0.200 0.200 0.217 0.200 0.200 70,000 0.2000 4.71%
2025-12-03 0 0.191 0.190 0.215 0.191 0.214 420,000 89,898 0.2140 0.191 0.190 0.215 0.191 0.214 420,000 0.2140 -8.17%
2025-12-02 0 0.208 0.191 0.208 0.190 0.208 310,000 64,184 0.2070 0.208 0.191 0.208 0.190 0.208 310,000 0.2070 0.48%
2025-12-01 0 0.207 0.192 0.214 0.191 0.207 684,000 139,348 0.2037 0.207 0.192 0.214 0.191 0.207 684,000 0.2037 3.50%
2025-11-28 0 0.200 0.200 0.214 - - 0 0 - 0.200 0.200 0.214 - - 0 - 4.17%
2025-11-27 0 0.192 0.192 0.205 0.192 0.206 442,000 90,416 0.2046 0.192 0.192 0.205 0.192 0.206 442,000 0.2046 -5.88%
2025-11-26 0 0.204 0.181 0.204 0.181 0.206 6,000 1,186 0.1977 0.204 0.181 0.204 0.181 0.206 6,000 0.1977 7.94%
2025-11-25 0 0.189 0.188 0.209 0.176 0.189 344,000 61,960 0.1801 0.189 0.188 0.209 0.176 0.189 344,000 0.1801 -3.57%
2025-11-24 0 0.196 0.186 0.196 0.180 0.206 534,000 101,820 0.1907 0.196 0.186 0.196 0.180 0.206 534,000 0.1907 -8.84%
2025-11-21 0 0.215 0.201 0.215 0.165 0.224 656,000 134,892 0.2056 0.215 0.201 0.215 0.165 0.224 656,000 0.2056 23.56%
2025-11-20 0 0.174 0.174 0.175 0.161 0.178 174,000 29,218 0.1679 0.174 0.174 0.175 0.161 0.178 174,000 0.1679 -2.25%
2025-11-19 0 0.178 0.178 0.180 0.175 0.181 22,000 3,910 0.1777 0.178 0.178 0.180 0.175 0.181 22,000 0.1777 1.71%
2025-11-18 0 0.175 0.175 0.181 0.169 0.175 186,000 31,836 0.1712 0.175 0.175 0.181 0.169 0.175 186,000 0.1712 -5.41%
2025-11-17 0 0.185 0.185 0.186 0.185 0.190 152,000 28,646 0.1885 0.185 0.185 0.186 0.185 0.190 152,000 0.1885 -1.60%
2025-11-14 0 0.188 0.188 0.218 0.187 0.192 76,000 14,470 0.1904 0.188 0.188 0.218 0.187 0.192 76,000 0.1904 -1.57%
2025-11-13 0 0.191 0.188 0.191 - - 0 0 - 0.191 0.188 0.191 - - 0 - -0.52%
2025-11-12 0 0.192 0.186 0.197 - - 0 0 - 0.192 0.186 0.197 - - 0 - 0.00%
2025-11-11 0 0.192 0.192 0.205 - - 0 0 - 0.192 0.192 0.205 - - 0 - 1.05%
2025-11-10 0 0.190 0.190 0.206 0.189 0.190 2,020,000 383,780 0.1900 0.190 0.190 0.206 0.189 0.190 2,020,000 0.1900 -4.04%
2025-11-07 0 0.198 0.188 0.204 - - 0 0 - 0.198 0.188 0.204 - - 0 - 0.00%
2025-11-06 0 0.198 0.198 0.212 0.187 0.189 26,000 4,910 0.1888 0.198 0.198 0.212 0.187 0.189 26,000 0.1888 0.51%
2025-11-05 0 0.197 0.190 0.213 - - 0 0 - 0.197 0.190 0.213 - - 0 - 0.00%
2025-11-04 0 0.197 0.197 0.199 0.190 0.199 282,000 55,250 0.1959 0.197 0.197 0.199 0.190 0.199 282,000 0.1959 -1.99%
2025-11-03 0 0.201 0.201 0.216 0.199 0.217 3,762,000 780,498 0.2075 0.201 0.201 0.216 0.199 0.217 3,762,000 0.2075 -6.94%
2025-10-31 0 0.216 0.216 0.222 0.213 0.216 178,000 38,078 0.2139 0.216 0.216 0.222 0.213 0.216 178,000 0.2139 -4.42%
2025-10-30 0 0.226 0.225 0.226 0.211 0.229 742,000 168,000 0.2264 0.226 0.225 0.226 0.211 0.229 742,000 0.2264 7.62%
2025-10-28 0 0.210 0.210 0.211 0.195 0.210 1,640,000 326,708 0.1992 0.210 0.210 0.211 0.195 0.210 1,640,000 0.1992 0.96%
2025-10-27 0 0.208 0.206 0.209 0.193 0.208 2,998,000 584,212 0.1949 0.208 0.206 0.209 0.193 0.208 2,998,000 0.1949 4.52%
2025-10-24 0 0.199 0.199 0.200 0.199 0.204 108,000 21,952 0.2033 0.199 0.199 0.200 0.199 0.204 108,000 0.2033 -2.45%
2025-10-23 0 0.204 0.201 0.205 0.201 0.205 230,000 46,970 0.2042 0.204 0.201 0.205 0.201 0.205 230,000 0.2042 0.99%
2025-10-22 0 0.202 0.198 0.202 0.192 0.202 430,000 85,702 0.1993 0.202 0.198 0.202 0.192 0.202 430,000 0.1993 5.21%
2025-10-21 0 0.192 0.192 0.196 - - 0 0 - 0.192 0.192 0.196 - - 0 - 0.00%
2025-10-20 0 0.192 0.192 0.194 - - 0 0 - 0.192 0.192 0.194 - - 0 - 0.00%
2025-10-17 0 0.192 0.192 0.194 0.180 0.192 12,000 2,280 0.1900 0.192 0.192 0.194 0.180 0.192 12,000 0.1900 -0.52%
2025-10-16 0 0.193 0.193 0.197 - - 0 0 - 0.193 0.193 0.197 - - 0 - 0.00%
2025-10-15 0 0.193 0.192 0.197 0.192 0.198 26,000 5,108 0.1965 0.193 0.192 0.197 0.192 0.198 26,000 0.1965 0.52%
2025-10-14 0 0.192 0.192 0.196 - - 0 0 - 0.192 0.192 0.196 - - 0 - 0.00%
2025-10-13 0 0.192 0.192 0.196 - - 0 0 - 0.192 0.192 0.196 - - 0 - 0.00%
2025-10-10 0 0.192 0.192 0.196 0.191 0.192 130,000 24,958 0.1920 0.192 0.192 0.196 0.191 0.192 130,000 0.1920 0.00%
2025-10-09 0 0.192 0.192 0.196 - - 0 0 - 0.192 0.192 0.196 - - 0 - 0.00%
2025-10-08 0 0.192 0.192 0.197 0.192 0.192 204,000 39,168 0.1920 0.192 0.192 0.197 0.192 0.192 204,000 0.1920 0.00%
2025-10-06 0 0.192 0.192 0.197 0.192 0.192 290,000 55,680 0.1920 0.192 0.192 0.197 0.192 0.192 290,000 0.1920 -2.04%
2025-10-03 0 0.196 0.187 0.196 0.196 0.196 564,000 110,544 0.1960 0.196 0.187 0.196 0.196 0.196 564,000 0.1960 0.00%
2025-10-02 0 0.196 0.186 0.201 0.193 0.202 90,000 17,668 0.1963 0.196 0.186 0.201 0.193 0.202 90,000 0.1963 1.03%
2025-09-30 0 0.194 0.193 0.201 0.194 0.203 4,000 794 0.1985 0.194 0.193 0.201 0.194 0.203 4,000 0.1985 -3.00%
2025-09-29 0 0.200 0.190 0.204 0.182 0.200 340,000 65,770 0.1934 0.200 0.190 0.204 0.182 0.200 340,000 0.1934 9.89%
2025-09-26 0 0.182 0.182 0.190 0.182 0.190 52,000 9,864 0.1897 0.182 0.182 0.190 0.182 0.190 52,000 0.1897 -4.21%
2025-09-25 0 0.190 0.190 0.197 - - 0 0 - 0.190 0.190 0.197 - - 0 - 0.00%
2025-09-24 0 0.190 0.190 0.202 0.181 0.191 186,000 35,226 0.1894 0.190 0.190 0.202 0.181 0.191 186,000 0.1894 4.40%
2025-09-23 0 0.182 0.181 0.199 0.182 0.199 34,000 6,732 0.1980 0.182 0.181 0.199 0.182 0.199 34,000 0.1980 -8.54%
2025-09-22 0 0.199 0.182 0.199 0.199 0.199 20,000 3,980 0.1990 0.199 0.182 0.199 0.199 0.199 20,000 0.1990 -0.50%
2025-09-19 0 0.200 0.182 0.200 - - 0 0 - 0.200 0.182 0.200 - - 0 - 0.00%
2025-09-18 0 0.200 0.198 0.203 0.190 0.200 360,000 70,588 0.1961 0.200 0.198 0.203 0.190 0.200 360,000 0.1961 5.26%
2025-09-17 0 0.190 0.185 0.190 0.186 0.190 18,000 3,412 0.1896 0.190 0.185 0.190 0.186 0.190 18,000 0.1896 2.15%
2025-09-16 0 0.186 0.186 0.194 0.180 0.190 110,000 20,600 0.1873 0.186 0.186 0.194 0.180 0.190 110,000 0.1873 -2.11%
2025-09-15 0 0.190 0.182 0.190 0.190 0.190 52,000 9,880 0.1900 0.190 0.182 0.190 0.190 0.190 52,000 0.1900 -0.52%
2025-09-12 0 0.191 0.190 0.192 0.191 0.194 52,000 10,120 0.1946 0.191 0.190 0.192 0.191 0.194 52,000 0.1946 0.53%
2025-09-11 0 0.190 0.190 0.195 0.190 0.191 58,000 11,040 0.1903 0.190 0.190 0.195 0.190 0.191 58,000 0.1903 1.06%
2025-09-10 0 0.188 0.188 0.190 - - 0 0 - 0.188 0.188 0.190 - - 0 - 0.00%
2025-09-09 0 0.188 0.188 0.199 - - 0 0 - 0.188 0.188 0.199 - - 0 - 0.00%
2025-09-08 0 0.188 0.188 0.194 0.184 0.188 28,000 5,248 0.1874 0.188 0.188 0.194 0.184 0.188 28,000 0.1874 0.00%
2025-09-05 0 0.188 0.180 0.194 0.177 0.188 546,000 102,000 0.1868 0.188 0.180 0.194 0.177 0.188 546,000 0.1868 4.44%
2025-09-04 0 0.180 0.179 0.187 0.176 0.185 52,000 9,340 0.1796 0.180 0.179 0.187 0.176 0.185 52,000 0.1796 -3.74%
2025-09-03 0 0.187 0.185 0.193 0.185 0.195 290,000 54,308 0.1873 0.187 0.185 0.193 0.185 0.195 290,000 0.1873 1.08%
2025-09-02 0 0.185 0.185 0.190 - - 0 0 - 0.185 0.185 0.190 - - 0 - 0.00%
2025-09-01 0 0.185 0.184 0.190 0.184 0.186 174,000 32,256 0.1854 0.185 0.184 0.190 0.184 0.186 174,000 0.1854 -2.63%
2025-08-29 0 0.190 0.185 0.196 0.184 0.190 434,000 81,394 0.1875 0.190 0.185 0.196 0.184 0.190 434,000 0.1875 0.00%
2025-08-28 0 0.190 0.185 0.203 0.185 0.190 104,000 19,740 0.1898 0.190 0.185 0.203 0.185 0.190 104,000 0.1898 0.00%
2025-08-27 0 0.190 0.190 0.196 0.186 0.195 246,000 47,102 0.1915 0.190 0.190 0.196 0.186 0.195 246,000 0.1915 -2.56%
2025-08-26 0 0.195 0.195 0.196 0.186 0.198 402,000 78,096 0.1943 0.195 0.195 0.196 0.186 0.198 402,000 0.1943 0.00%
2025-08-25 0 0.195 0.195 0.203 0.195 0.195 14,000 2,730 0.1950 0.195 0.195 0.203 0.195 0.195 14,000 0.1950 0.00%
2025-08-22 0 0.195 0.190 0.200 0.195 0.200 240,000 46,990 0.1958 0.195 0.190 0.200 0.195 0.200 240,000 0.1958 0.52%
2025-08-21 0 0.194 0.193 0.199 0.190 0.200 172,000 34,228 0.1990 0.194 0.193 0.199 0.190 0.200 172,000 0.1990 2.11%
2025-08-20 0 0.190 0.187 0.199 0.184 0.203 150,000 29,518 0.1968 0.190 0.187 0.199 0.184 0.203 150,000 0.1968 2.70%
2025-08-19 0 0.185 0.183 0.193 - - 0 0 - 0.185 0.183 0.193 - - 0 - 0.00%
2025-08-18 0 0.185 0.184 0.198 0.185 0.198 176,000 33,644 0.1912 0.185 0.184 0.198 0.185 0.198 176,000 0.1912 -1.07%
2025-08-15 0 0.187 0.187 0.193 0.183 0.187 144,000 26,498 0.1840 0.187 0.187 0.193 0.183 0.187 144,000 0.1840 0.00%
2025-08-14 0 0.187 0.187 0.196 0.187 0.187 12,000 2,244 0.1870 0.187 0.187 0.196 0.187 0.187 12,000 0.1870 0.54%
2025-08-13 0 0.186 0.186 0.198 0.183 0.185 52,000 9,616 0.1849 0.186 0.186 0.198 0.183 0.185 52,000 0.1849 1.09%
2025-08-12 0 0.184 0.184 0.198 0.184 0.194 14,000 2,676 0.1911 0.184 0.184 0.198 0.184 0.194 14,000 0.1911 -5.15%
2025-08-11 0 0.194 0.194 0.199 0.180 0.193 122,000 23,062 0.1890 0.194 0.194 0.199 0.180 0.193 122,000 0.1890 0.00%
2025-08-08 0 0.194 0.185 0.194 0.182 0.194 136,000 25,220 0.1854 0.194 0.185 0.194 0.182 0.194 136,000 0.1854 4.86%
2025-08-07 0 0.185 0.185 0.196 0.185 0.198 22,000 4,258 0.1935 0.185 0.185 0.196 0.185 0.198 22,000 0.1935 -6.57%
2025-08-06 0 0.198 0.189 0.198 0.190 0.198 200,000 39,248 0.1962 0.198 0.189 0.198 0.190 0.198 200,000 0.1962 4.21%
2025-08-05 0 0.190 0.186 0.196 0.190 0.190 150,000 28,500 0.1900 0.190 0.186 0.196 0.190 0.190 150,000 0.1900 -2.06%
2025-08-04 0 0.194 0.194 0.198 0.188 0.194 60,000 11,476 0.1913 0.194 0.194 0.198 0.188 0.194 60,000 0.1913 -2.51%
2025-08-01 0 0.199 0.194 0.199 - - 0 0 - 0.199 0.194 0.199 - - 0 - 0.00%
2025-07-31 0 0.199 0.193 0.199 - - 0 0 - 0.199 0.193 0.199 - - 0 - 0.00%
2025-07-30 0 0.199 0.193 0.199 - - 0 0 - 0.199 0.193 0.199 - - 0 - 0.00%
2025-07-29 0 0.199 0.190 0.200 0.192 0.210 20,000 3,972 0.1986 0.199 0.190 0.200 0.192 0.210 20,000 0.1986 -5.24%
2025-07-28 0 0.210 0.200 0.213 0.184 0.210 572,000 114,018 0.1993 0.210 0.200 0.213 0.184 0.210 572,000 0.1993 11.70%
2025-07-25 0 0.188 0.188 0.198 0.185 0.198 148,000 27,742 0.1874 0.188 0.188 0.198 0.185 0.198 148,000 0.1874 -1.57%
2025-07-24 0 0.191 0.190 0.198 0.191 0.191 18,000 3,438 0.1910 0.191 0.190 0.198 0.191 0.191 18,000 0.1910 -1.04%
2025-07-23 0 0.193 0.193 0.197 0.182 0.193 376,000 71,788 0.1909 0.193 0.193 0.197 0.182 0.193 376,000 0.1909 -3.02%
2025-07-22 0 0.199 0.192 0.200 0.188 0.199 772,000 148,444 0.1923 0.199 0.192 0.200 0.188 0.199 772,000 0.1923 6.42%
2025-07-21 0 0.187 0.186 0.188 0.184 0.188 142,000 26,404 0.1859 0.187 0.186 0.188 0.184 0.188 142,000 0.1859 -1.58%
2025-07-18 0 0.190 0.186 0.190 - - 0 0 - 0.190 0.186 0.190 - - 0 - -2.56%
2025-07-17 0 0.195 0.195 0.199 0.195 0.195 92,000 17,940 0.1950 0.195 0.195 0.199 0.195 0.195 92,000 0.1950 0.00%
2025-07-16 0 0.195 0.195 0.200 0.190 0.195 68,000 12,980 0.1909 0.195 0.195 0.200 0.190 0.195 68,000 0.1909 2.09%
2025-07-15 0 0.191 0.190 0.198 0.191 0.191 72,000 13,752 0.1910 0.191 0.190 0.198 0.191 0.191 72,000 0.1910 -3.54%
2025-07-14 0 0.198 0.198 0.202 0.175 0.201 1,432,000 265,934 0.1857 0.198 0.198 0.202 0.175 0.201 1,432,000 0.1857 0.51%
2025-07-11 0 0.197 0.183 0.197 0.183 0.197 192,000 35,616 0.1855 0.197 0.183 0.197 0.183 0.197 192,000 0.1855 4.79%
2025-07-10 0 0.188 0.188 0.196 0.185 0.188 114,000 21,390 0.1876 0.188 0.188 0.196 0.185 0.188 114,000 0.1876 0.53%
2025-07-09 0 0.187 0.186 0.196 0.187 0.194 26,000 5,016 0.1929 0.187 0.186 0.196 0.187 0.194 26,000 0.1929 -5.08%
2025-07-08 0 0.197 0.197 0.198 0.185 0.197 458,000 88,306 0.1928 0.197 0.197 0.198 0.185 0.197 458,000 0.1928 6.49%
2025-07-07 0 0.185 0.185 0.198 0.185 0.187 142,000 26,382 0.1858 0.185 0.185 0.198 0.185 0.187 142,000 0.1858 -1.07%
2025-07-04 0 0.187 0.187 0.200 0.187 0.188 16,000 3,002 0.1876 0.187 0.187 0.200 0.187 0.188 16,000 0.1876 -0.53%
2025-07-03 0 0.188 0.188 0.202 0.188 0.189 12,000 2,264 0.1887 0.188 0.188 0.202 0.188 0.189 12,000 0.1887 1.08%
2025-07-02 0 0.186 0.186 0.200 0.181 0.200 228,000 45,414 0.1992 0.186 0.186 0.200 0.181 0.200 228,000 0.1992 -7.00%
2025-06-30 0 0.200 0.200 0.215 0.200 0.205 452,000 91,924 0.2034 0.200 0.200 0.215 0.200 0.205 452,000 0.2034 1.01%
2025-06-27 0 0.198 0.198 0.200 - - 0 0 - 0.198 0.198 0.200 - - 0 - 0.00%
2025-06-26 0 0.198 0.198 0.200 0.178 0.195 158,000 29,948 0.1895 0.198 0.198 0.200 0.178 0.195 158,000 0.1895 0.00%
2025-06-25 0 0.198 0.187 0.199 0.186 0.199 106,000 20,624 0.1946 0.198 0.187 0.199 0.186 0.199 106,000 0.1946 4.76%
2025-06-24 0 0.189 0.198 0.200 0.175 0.189 34,000 5,978 0.1758 0.189 0.198 0.200 0.175 0.189 34,000 0.1758 6.18%
2025-06-23 0 0.178 0.178 0.189 - - 0 0 - 0.178 0.178 0.189 - - 0 - 0.00%
2025-06-20 0 0.178 0.177 0.194 0.177 0.178 12,000 2,126 0.1772 0.178 0.177 0.194 0.177 0.178 12,000 0.1772 0.00%
2025-06-19 0 0.178 0.178 0.194 0.172 0.198 12,000 2,324 0.1937 0.178 0.178 0.194 0.172 0.198 12,000 0.1937 -10.10%
2025-06-18 0 0.198 0.181 0.198 0.181 0.198 374,000 72,428 0.1937 0.198 0.181 0.198 0.181 0.198 374,000 0.1937 6.45%
2025-06-17 0 0.186 0.185 0.195 0.186 0.187 102,000 19,072 0.1870 0.186 0.185 0.195 0.186 0.187 102,000 0.1870 -6.06%
2025-06-16 0 0.198 0.186 0.210 - - 0 0 - 0.198 0.186 0.210 - - 0 - 0.00%
2025-06-13 0 0.198 0.187 0.210 - - 0 0 - 0.198 0.187 0.210 - - 0 - 0.00%
2025-06-12 0 0.198 0.192 0.210 0.186 0.198 340,000 67,116 0.1974 0.198 0.192 0.210 0.186 0.198 340,000 0.1974 5.32%
2025-06-11 0 0.188 0.188 0.210 0.188 0.200 54,000 10,754 0.1991 0.188 0.188 0.210 0.188 0.200 54,000 0.1991 -3.59%
2025-06-10 0 0.195 0.185 0.210 0.186 0.195 26,000 5,052 0.1943 0.195 0.185 0.210 0.186 0.195 26,000 0.1943 0.00%
2025-06-09 0 0.195 0.195 - 0.195 0.195 2,000 390 0.1950 0.195 0.195 - 0.195 0.195 2,000 0.1950 2.63%
2025-06-06 0 0.190 0.190 0.209 0.190 0.190 24,000 4,560 0.1900 0.190 0.190 0.209 0.190 0.190 24,000 0.1900 -5.00%
2025-06-05 0 0.200 0.190 0.200 0.171 0.205 118,000 22,098 0.1873 0.200 0.190 0.200 0.171 0.205 118,000 0.1873 0.00%
2025-06-04 0 0.200 0.199 0.218 0.195 0.200 96,000 19,128 0.1993 0.200 0.199 0.218 0.195 0.200 96,000 0.1993 6.38%
2025-06-03 0 0.188 0.188 0.190 0.166 0.182 64,000 11,584 0.1810 0.188 0.188 0.190 0.166 0.182 64,000 0.1810 13.94%
2025-06-02 0 0.165 0.162 0.183 0.165 0.178 14,000 2,440 0.1743 0.165 0.162 0.183 0.165 0.178 14,000 0.1743 -7.82%
2025-05-30 0 0.179 0.178 0.193 0.178 0.179 106,000 18,920 0.1785 0.179 0.178 0.193 0.178 0.179 106,000 0.1785 -10.50%
2025-05-29 0 0.200 0.178 0.212 - - 0 0 - 0.200 0.178 0.212 - - 0 - 0.00%
2025-05-28 0 0.200 0.180 0.200 0.178 0.206 46,000 9,316 0.2025 0.200 0.180 0.200 0.178 0.206 46,000 0.2025 1.01%
2025-05-27 0 0.198 0.176 0.210 - - 0 0 - 0.198 0.176 0.210 - - 0 - 0.00%
2025-05-26 0 0.198 0.176 0.210 - - 0 0 - 0.198 0.176 0.210 - - 0 - 0.00%
2025-05-23 0 0.198 0.198 0.201 0.176 0.176 34,000 5,984 0.1760 0.198 0.198 0.201 0.176 0.176 34,000 0.1760 -1.98%
2025-05-22 0 0.202 0.200 0.210 0.174 0.202 326,000 65,244 0.2001 0.202 0.200 0.210 0.174 0.202 326,000 0.2001 2.02%
2025-05-21 0 0.198 0.198 0.199 0.172 0.200 404,000 80,392 0.1990 0.198 0.198 0.199 0.172 0.200 404,000 0.1990 1.54%
2025-05-20 0 0.195 0.186 0.195 0.182 0.195 52,000 9,624 0.1851 0.195 0.186 0.195 0.182 0.195 52,000 0.1851 13.37%
2025-05-19 0 0.172 0.172 0.185 0.172 0.172 2,000 344 0.1720 0.172 0.172 0.185 0.172 0.172 2,000 0.1720 -7.03%
2025-05-16 0 0.185 0.185 0.200 0.172 0.185 708,000 127,748 0.1804 0.185 0.185 0.200 0.172 0.185 708,000 0.1804 0.00%
2025-05-15 0 0.185 0.185 0.200 0.166 0.185 404,000 74,702 0.1849 0.185 0.185 0.200 0.166 0.185 404,000 0.1849 8.82%
2025-05-14 0 0.170 0.170 0.200 0.170 0.195 302,000 58,840 0.1948 0.170 0.170 0.200 0.170 0.195 302,000 0.1948 -8.11%
2025-05-13 0 0.185 0.166 0.185 - - 0 0 - 0.185 0.166 0.185 - - 0 - 0.00%
2025-05-12 0 0.185 0.185 0.195 0.180 0.185 18,000 3,300 0.1833 0.185 0.185 0.195 0.180 0.185 18,000 0.1833 7.56%
2025-05-09 0 0.172 0.151 0.180 - - 0 0 - 0.172 0.151 0.180 - - 0 - 0.00%
2025-05-08 0 0.172 0.172 0.180 0.166 0.167 8,000 1,332 0.1665 0.172 0.172 0.180 0.166 0.167 8,000 0.1665 -2.82%
2025-05-07 0 0.177 0.177 0.185 0.177 0.190 732,000 135,928 0.1857 0.177 0.177 0.185 0.177 0.190 732,000 0.1857 -4.32%
2025-05-06 0 0.185 0.185 0.190 0.174 0.185 94,000 16,462 0.1751 0.185 0.185 0.190 0.174 0.185 94,000 0.1751 6.32%
2025-05-02 0 0.174 0.173 0.180 0.173 0.174 20,000 3,462 0.1731 0.174 0.173 0.180 0.173 0.174 20,000 0.1731 -8.42%
2025-04-30 0 0.190 0.190 0.205 - - 0 0 - 0.190 0.190 0.205 - - 0 - 5.56%
2025-04-29 0 0.180 0.180 0.195 0.180 0.180 8,000 1,440 0.1800 0.180 0.180 0.195 0.180 0.180 8,000 0.1800 -5.26%
2025-04-28 0 0.190 0.190 0.195 0.183 0.190 198,000 37,000 0.1869 0.190 0.190 0.195 0.183 0.190 198,000 0.1869 5.56%
2025-04-25 0 0.180 0.166 0.185 - - 0 0 - 0.180 0.166 0.185 - - 0 - 0.00%
2025-04-24 0 0.180 0.166 0.185 - - 0 0 - 0.180 0.166 0.185 - - 0 - 0.00%
2025-04-23 0 0.180 0.180 0.195 0.166 0.180 204,000 34,828 0.1707 0.180 0.180 0.195 0.166 0.180 204,000 0.1707 8.43%
2025-04-22 0 0.166 0.166 - - - 0 0 - 0.166 0.166 - - - 0 - 0.00%
2025-04-17 0 0.166 0.166 0.195 0.165 0.195 6,000 1,050 0.1750 0.166 0.166 0.195 0.165 0.195 6,000 0.1750 -14.87%
2025-04-16 0 0.195 - 0.200 0.195 0.195 82,000 15,990 0.1950 0.195 - 0.200 0.195 0.195 82,000 0.1950 2.63%
2025-04-15 0 0.190 - 0.194 - - 0 0 - 0.190 - 0.194 - - 0 - 0.00%
2025-04-14 0 0.190 0.190 0.200 0.181 0.190 106,000 19,322 0.1823 0.190 0.190 0.200 0.181 0.190 106,000 0.1823 4.40%
2025-04-11 0 0.182 0.155 0.199 0.115 0.200 106,000 20,824 0.1965 0.182 0.155 0.199 0.115 0.200 106,000 0.1965 2.25%
2025-04-10 0 0.178 0.178 - 0.168 0.180 192,000 34,096 0.1776 0.178 0.178 - 0.168 0.180 192,000 0.1776 5.95%
2025-04-09 0 0.168 0.168 0.180 0.168 0.168 54,000 9,072 0.1680 0.168 0.168 0.180 0.168 0.168 54,000 0.1680 0.00%
2025-04-08 0 0.168 0.155 0.168 0.169 0.170 180,000 30,496 0.1694 0.168 0.155 0.168 0.169 0.170 180,000 0.1694 -4.00%
2025-04-07 0 0.175 0.169 0.175 0.186 0.186 72,000 13,392 0.1860 0.175 0.169 0.175 0.186 0.186 72,000 0.1860 -5.91%
2025-04-03 0 0.186 0.186 0.203 0.186 0.186 20,000 3,720 0.1860 0.186 0.186 0.203 0.186 0.186 20,000 0.1860 0.00%
2025-04-02 0 0.186 0.186 0.199 0.186 0.201 198,000 36,940 0.1866 0.186 0.186 0.199 0.186 0.201 198,000 0.1866 -2.11%
2025-04-01 0 0.190 0.194 0.203 0.184 0.194 30,000 5,576 0.1859 0.190 0.194 0.203 0.184 0.194 30,000 0.1859 0.00%
2025-03-31 0 0.190 0.190 0.194 0.184 0.195 166,000 31,748 0.1913 0.190 0.190 0.194 0.184 0.195 166,000 0.1913 -5.47%
2025-03-28 0 0.201 0.182 0.201 - - 0 0 - 0.201 0.182 0.201 - - 0 - -0.99%
2025-03-27 0 0.203 0.195 0.215 0.183 0.203 268,000 53,418 0.1993 0.203 0.195 0.215 0.183 0.203 268,000 0.1993 1.50%
2025-03-26 0 0.200 0.200 - 0.194 0.200 126,000 25,032 0.1987 0.200 0.200 - 0.194 0.200 126,000 0.1987 4.71%
2025-03-25 0 0.191 0.182 0.210 0.186 0.196 150,000 28,896 0.1926 0.191 0.182 0.210 0.186 0.196 150,000 0.1926 0.53%
2025-03-24 0 0.190 0.190 0.199 0.185 0.198 456,000 85,926 0.1884 0.190 0.190 0.199 0.185 0.198 456,000 0.1884 2.15%
2025-03-21 0 0.186 0.186 0.209 - - 0 0 - 0.186 0.186 0.209 - - 0 - 0.54%
2025-03-20 0 0.185 0.185 0.200 - - 0 0 - 0.185 0.185 0.200 - - 0 - 0.00%
2025-03-19 0 0.185 0.185 0.200 0.185 0.185 6,000 1,110 0.1850 0.185 0.185 0.200 0.185 0.185 6,000 0.1850 0.00%
2025-03-18 0 0.185 0.185 0.200 0.183 0.200 82,000 16,332 0.1992 0.185 0.185 0.200 0.183 0.200 82,000 0.1992 -7.50%
2025-03-17 0 0.200 0.200 0.215 0.200 0.210 102,000 21,400 0.2098 0.200 0.200 0.215 0.200 0.210 102,000 0.2098 -4.76%
2025-03-14 0 0.210 0.200 0.210 0.193 0.210 400,000 80,178 0.2004 0.210 0.200 0.210 0.193 0.210 400,000 0.2004 8.25%
2025-03-13 0 0.194 0.194 0.199 0.194 0.194 10,000 1,940 0.1940 0.194 0.194 0.199 0.194 0.194 10,000 0.1940 0.00%
2025-03-12 0 0.194 0.191 0.194 0.188 0.194 44,000 8,400 0.1909 0.194 0.191 0.194 0.188 0.194 44,000 0.1909 -7.62%
2025-03-11 0 0.210 0.195 0.212 0.189 0.210 818,000 162,472 0.1986 0.210 0.195 0.212 0.189 0.210 818,000 0.1986 5.00%
2025-03-10 0 0.200 0.189 0.200 0.200 0.200 110,000 21,980 0.1998 0.200 0.189 0.200 0.200 0.200 110,000 0.1998 1.01%
2025-03-07 0 0.198 0.190 0.198 0.200 0.200 100,000 20,000 0.2000 0.198 0.190 0.198 0.200 0.200 100,000 0.2000 9.39%
2025-03-06 0 0.181 0.180 0.200 0.180 0.180 48,000 8,640 0.1800 0.181 0.180 0.200 0.180 0.180 48,000 0.1800 -6.22%
2025-03-05 0 0.193 0.193 0.207 0.188 0.192 22,000 4,216 0.1916 0.193 0.193 0.207 0.188 0.192 22,000 0.1916 -8.10%
2025-03-04 0 0.210 0.200 0.215 0.183 0.210 60,000 12,384 0.2064 0.210 0.200 0.215 0.183 0.210 60,000 0.2064 12.90%
2025-03-03 0 0.186 0.186 0.218 0.186 0.200 24,000 4,744 0.1977 0.186 0.186 0.218 0.186 0.200 24,000 0.1977 -7.00%
2025-02-28 0 0.200 0.180 0.200 - - 0 0 - 0.200 0.180 0.200 - - 0 - 0.00%
2025-02-27 0 0.200 0.200 0.220 0.200 0.200 64,000 12,800 0.2000 0.200 0.200 0.220 0.200 0.200 64,000 0.2000 0.00%
2025-02-26 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -1.48%
2025-02-25 0 0.203 - 0.203 - - 0 0 - 0.203 - 0.203 - - 0 - -0.98%
2025-02-24 0 0.205 - 0.195 0.205 0.222 104,000 22,638 0.2177 0.205 - 0.195 0.205 0.222 104,000 0.2177 -3.30%
2025-02-21 0 0.212 0.212 0.220 0.210 0.220 118,000 25,788 0.2185 0.212 0.212 0.220 0.210 0.220 118,000 0.2185 0.95%
2025-02-20 0 0.210 0.210 0.219 0.210 0.219 102,000 22,318 0.2188 0.210 0.210 0.219 0.210 0.219 102,000 0.2188 0.00%
2025-02-19 0 0.210 0.210 0.220 0.196 0.220 102,000 22,392 0.2195 0.210 0.210 0.220 0.196 0.220 102,000 0.2195 0.00%
2025-02-18 0 0.210 0.210 0.212 0.210 0.212 278,000 58,880 0.2118 0.210 0.210 0.212 0.210 0.212 278,000 0.2118 5.00%
2025-02-17 0 0.200 0.200 0.210 0.200 0.210 118,000 24,358 0.2064 0.200 0.200 0.210 0.200 0.210 118,000 0.2064 0.00%
2025-02-14 0 0.200 0.200 0.208 0.200 0.200 102,000 20,400 0.2000 0.200 0.200 0.208 0.200 0.200 102,000 0.2000 8.11%
2025-02-13 0 0.185 0.185 0.200 0.185 0.185 10,000 1,850 0.1850 0.185 0.185 0.200 0.185 0.185 10,000 0.1850 -2.63%
2025-02-12 0 0.190 0.185 0.190 0.190 0.195 202,000 39,180 0.1940 0.190 0.185 0.190 0.190 0.195 202,000 0.1940 0.00%
2025-02-11 0 0.190 0.190 0.200 - - 0 0 - 0.190 0.190 0.200 - - 0 - 2.70%
2025-02-10 0 0.185 0.185 0.208 - - 0 0 - 0.185 0.185 0.208 - - 0 - 0.00%
2025-02-07 0 0.185 0.185 0.199 0.185 0.185 4,000 740 0.1850 0.185 0.185 0.199 0.185 0.185 4,000 0.1850 -7.50%
2025-02-06 0 0.200 0.200 0.210 0.200 0.200 116,000 23,200 0.2000 0.200 0.200 0.210 0.200 0.200 116,000 0.2000 9.29%
2025-02-05 0 0.183 0.183 0.200 0.170 0.195 212,000 39,776 0.1876 0.183 0.183 0.200 0.170 0.195 212,000 0.1876 6.40%
2025-02-04 0 0.172 0.172 0.195 0.172 0.172 18,000 3,096 0.1720 0.172 0.172 0.195 0.172 0.172 18,000 0.1720 -9.47%
2025-02-03 0 0.190 0.172 0.194 - - 0 0 - 0.190 0.172 0.194 - - 0 - 0.00%
2025-01-28 0 0.190 0.172 0.195 - - 0 0 - 0.190 0.172 0.195 - - 0 - 0.00%
2025-01-27 0 0.190 0.190 0.195 - - 0 0 - 0.190 0.190 0.195 - - 0 - 5.56%
2025-01-24 0 0.180 0.180 0.195 0.180 0.180 4,000 720 0.1800 0.180 0.180 0.195 0.180 0.180 4,000 0.1800 0.00%
2025-01-23 0 0.180 0.180 0.195 0.180 0.180 2,000 360 0.1800 0.180 0.180 0.195 0.180 0.180 2,000 0.1800 0.00%
2025-01-22 0 0.180 0.180 0.195 - - 0 0 - 0.180 0.180 0.195 - - 0 - 0.00%
2025-01-21 0 0.180 0.180 0.195 0.160 0.178 356,000 58,678 0.1648 0.180 0.180 0.195 0.160 0.178 356,000 0.1648 0.00%
2025-01-20 0 0.180 0.172 0.180 0.172 0.180 112,000 20,074 0.1792 0.180 0.172 0.180 0.172 0.180 112,000 0.1792 4.65%
2025-01-17 0 0.172 0.172 0.190 0.172 0.173 12,000 2,068 0.1723 0.172 0.172 0.190 0.172 0.173 12,000 0.1723 -3.91%
2025-01-16 0 0.179 0.172 0.190 - - 0 0 - 0.179 0.172 0.190 - - 0 - 0.00%
2025-01-15 0 0.179 0.172 0.190 - - 0 0 - 0.179 0.172 0.190 - - 0 - 0.00%
2025-01-14 0 0.179 0.179 0.190 - - 0 0 - 0.179 0.179 0.190 - - 0 - 0.00%
2025-01-13 0 0.179 0.178 0.189 - - 0 0 - 0.179 0.178 0.189 - - 0 - 0.00%
2025-01-10 0 0.179 0.179 0.189 0.179 0.179 32,000 5,728 0.1790 0.179 0.179 0.189 0.179 0.179 32,000 0.1790 0.56%
2025-01-09 0 0.178 0.178 0.189 0.178 0.178 36,000 6,408 0.1780 0.178 0.178 0.189 0.178 0.178 36,000 0.1780 -0.56%
2025-01-08 0 0.179 0.176 0.179 - - 0 0 - 0.179 0.176 0.179 - - 0 - 0.00%
2025-01-07 0 0.179 0.179 0.188 0.178 0.199 30,000 5,470 0.1823 0.179 0.179 0.188 0.178 0.199 30,000 0.1823 -0.56%
2025-01-06 0 0.180 0.180 0.193 0.180 0.181 88,000 15,924 0.1810 0.180 0.180 0.193 0.180 0.181 88,000 0.1810 -0.55%
2025-01-03 0 0.181 0.181 0.200 0.181 0.181 32,000 5,792 0.1810 0.181 0.181 0.200 0.181 0.181 32,000 0.1810 2.26%
2025-01-02 0 0.177 0.177 0.190 0.176 0.177 56,000 9,862 0.1761 0.177 0.177 0.190 0.176 0.177 56,000 0.1761 -5.35%
2024-12-31 0 0.187 0.180 0.205 - - 0 0 - 0.187 0.180 0.205 - - 0 - 0.00%
2024-12-30 0 0.187 0.187 0.203 0.184 0.198 178,000 34,228 0.1923 0.187 0.187 0.203 0.184 0.198 178,000 0.1923 6.25%
2024-12-27 0 0.176 0.176 0.182 0.175 0.189 446,000 79,462 0.1782 0.176 0.176 0.182 0.175 0.189 446,000 0.1782 -2.76%
2024-12-24 0 0.181 0.181 0.190 0.181 0.181 8,000 1,448 0.1810 0.181 0.181 0.190 0.181 0.181 8,000 0.1810 0.00%
2024-12-23 0 0.181 0.181 0.183 0.180 0.183 140,000 25,594 0.1828 0.181 0.181 0.183 0.180 0.183 140,000 0.1828 -5.24%
2024-12-20 0 0.191 0.187 0.192 0.191 0.195 220,000 42,820 0.1946 0.191 0.187 0.192 0.191 0.195 220,000 0.1946 -3.54%
2024-12-19 0 0.198 0.198 0.199 0.190 0.200 306,000 59,448 0.1943 0.198 0.198 0.199 0.190 0.200 306,000 0.1943 0.51%
2024-12-18 0 0.197 0.195 0.197 0.197 0.200 234,000 46,744 0.1998 0.197 0.195 0.197 0.197 0.200 234,000 0.1998 -5.29%
2024-12-17 0 0.208 0.195 0.208 - - 0 0 - 0.208 0.195 0.208 - - 0 - 0.00%
2024-12-16 0 0.208 0.195 0.208 0.191 0.208 174,000 35,262 0.2027 0.208 0.195 0.208 0.191 0.208 174,000 0.2027 4.00%
2024-12-13 0 0.200 0.200 0.215 - - 0 0 - 0.200 0.200 0.215 - - 0 - 0.00%
2024-12-12 0 0.200 0.197 0.200 0.196 0.200 108,000 21,568 0.1997 0.200 0.197 0.200 0.196 0.200 108,000 0.1997 -4.76%
2024-12-11 0 0.210 0.202 0.210 0.202 0.210 138,000 28,466 0.2063 0.210 0.202 0.210 0.202 0.210 138,000 0.2063 9.95%
2024-12-10 0 0.191 0.191 0.202 0.190 0.192 64,000 12,220 0.1909 0.191 0.191 0.202 0.190 0.192 64,000 0.1909 -7.28%
2024-12-09 0 0.206 0.193 0.207 - - 0 0 - 0.206 0.193 0.207 - - 0 - 0.00%
2024-12-06 0 0.206 0.192 0.206 0.190 0.207 106,000 21,800 0.2057 0.206 0.192 0.206 0.190 0.207 106,000 0.2057 -0.96%
2024-12-05 0 0.208 0.195 0.208 0.208 0.210 100,000 20,872 0.2087 0.208 0.195 0.208 0.208 0.210 100,000 0.2087 8.90%
2024-12-04 0 0.191 0.190 0.210 0.191 0.200 54,000 10,494 0.1943 0.191 0.190 0.210 0.191 0.200 54,000 0.1943 -9.05%
2024-12-03 0 0.210 0.200 0.220 - - 0 0 - 0.210 0.200 0.220 - - 0 - 0.00%
2024-12-02 0 0.210 0.210 0.220 0.210 0.210 106,000 22,260 0.2100 0.210 0.210 0.220 0.210 0.210 106,000 0.2100 0.00%
2024-11-29 0 0.210 0.197 0.215 0.190 0.210 110,000 22,940 0.2085 0.210 0.197 0.215 0.190 0.210 110,000 0.2085 5.00%
2024-11-28 0 0.200 0.190 0.200 - - 0 0 - 0.200 0.190 0.200 - - 0 - 0.00%
2024-11-27 0 0.200 0.200 0.210 0.190 0.200 86,000 16,960 0.1972 0.200 0.200 0.210 0.190 0.200 86,000 0.1972 7.53%
2024-11-26 0 0.186 0.185 0.200 0.186 0.198 30,000 5,820 0.1940 0.186 0.185 0.200 0.186 0.198 30,000 0.1940 -6.06%
2024-11-25 0 0.198 0.186 0.215 - - 0 0 - 0.198 0.186 0.215 - - 0 - 0.00%
2024-11-22 0 0.198 0.198 0.215 0.186 0.205 162,000 32,474 0.2005 0.198 0.198 0.215 0.186 0.205 162,000 0.2005 -2.94%
2024-11-21 0 0.204 0.180 0.205 0.198 0.204 156,000 31,186 0.1999 0.204 0.180 0.205 0.198 0.204 156,000 0.1999 4.08%
2024-11-20 0 0.196 0.181 0.199 - - 0 0 - 0.196 0.181 0.199 - - 0 - 0.00%
2024-11-19 0 0.196 0.187 0.199 0.185 0.196 242,000 45,166 0.1866 0.196 0.187 0.199 0.185 0.196 242,000 0.1866 5.95%
2024-11-18 0 0.185 0.182 0.190 0.185 0.185 96,000 17,736 0.1848 0.185 0.182 0.190 0.185 0.185 96,000 0.1848 0.00%
2024-11-15 0 0.185 0.176 0.185 - - 0 0 - 0.185 0.176 0.185 - - 0 - 0.00%
2024-11-14 0 0.185 0.176 0.185 - - 0 0 - 0.185 0.176 0.185 - - 0 - 0.00%
2024-11-13 0 0.185 0.185 0.199 0.180 0.181 430,000 77,826 0.1810 0.185 0.185 0.199 0.180 0.181 430,000 0.1810 2.78%
2024-11-12 0 0.180 0.180 0.181 0.180 0.181 762,000 137,722 0.1807 0.180 0.180 0.181 0.180 0.181 762,000 0.1807 -1.10%
2024-11-11 0 0.182 0.182 0.195 0.182 0.182 56,000 10,192 0.1820 0.182 0.182 0.195 0.182 0.182 56,000 0.1820 -1.09%
2024-11-08 0 0.184 0.182 0.184 - - 0 0 - 0.184 0.182 0.184 - - 0 - 0.00%
2024-11-07 0 0.184 0.184 0.195 0.184 0.184 110,000 20,240 0.1840 0.184 0.184 0.195 0.184 0.184 110,000 0.1840 0.00%
2024-11-06 0 0.184 0.184 0.190 0.184 0.185 36,000 6,632 0.1842 0.184 0.184 0.190 0.184 0.185 36,000 0.1842 -0.54%
2024-11-05 0 0.185 0.185 0.198 0.185 0.198 10,000 1,928 0.1928 0.185 0.185 0.198 0.185 0.198 10,000 0.1928 0.00%
2024-11-04 0 0.185 0.185 0.199 0.185 0.185 34,000 6,290 0.1850 0.185 0.185 0.199 0.185 0.185 34,000 0.1850 0.00%
2024-11-01 0 0.185 0.185 0.190 0.182 0.192 326,000 62,124 0.1906 0.185 0.185 0.190 0.182 0.192 326,000 0.1906 -3.65%
2024-10-31 0 0.192 0.192 0.199 0.192 0.192 106,000 20,352 0.1920 0.192 0.192 0.199 0.192 0.192 106,000 0.1920 0.52%
2024-10-30 0 0.191 0.191 0.199 0.190 0.191 152,000 28,980 0.1907 0.191 0.191 0.199 0.190 0.191 152,000 0.1907 0.00%
2024-10-29 0 0.191 0.191 0.199 0.190 0.190 260,000 49,400 0.1900 0.191 0.191 0.199 0.190 0.190 260,000 0.1900 -0.52%
2024-10-28 0 0.192 0.192 0.196 - - 0 0 - 0.192 0.192 0.196 - - 0 - 1.05%
2024-10-25 0 0.190 0.190 0.198 0.190 0.190 22,000 4,180 0.1900 0.190 0.190 0.198 0.190 0.190 22,000 0.1900 0.00%
2024-10-24 0 0.190 0.190 0.198 0.190 0.199 56,000 10,658 0.1903 0.190 0.190 0.198 0.190 0.199 56,000 0.1903 0.00%
2024-10-23 0 0.190 0.190 0.198 0.190 0.190 14,000 2,660 0.1900 0.190 0.190 0.198 0.190 0.190 14,000 0.1900 -1.04%
2024-10-22 0 0.192 0.192 0.198 0.190 0.192 28,000 5,324 0.1901 0.192 0.192 0.198 0.190 0.192 28,000 0.1901 0.52%
2024-10-21 0 0.191 0.191 0.199 0.191 0.191 146,000 27,886 0.1910 0.191 0.191 0.199 0.191 0.191 146,000 0.1910 0.53%
2024-10-18 0 0.190 0.190 0.196 0.190 0.198 96,000 18,484 0.1925 0.190 0.190 0.196 0.190 0.198 96,000 0.1925 0.00%
2024-10-17 0 0.190 0.190 0.199 0.182 0.201 138,000 26,760 0.1939 0.190 0.190 0.199 0.182 0.201 138,000 0.1939 4.40%
2024-10-16 0 0.182 0.182 0.185 0.182 0.185 32,000 5,860 0.1831 0.182 0.182 0.185 0.182 0.185 32,000 0.1831 -0.55%
2024-10-15 0 0.183 0.183 0.192 0.183 0.193 34,000 6,298 0.1852 0.183 0.183 0.192 0.183 0.193 34,000 0.1852 -5.18%
2024-10-14 0 0.193 0.182 0.193 0.181 0.194 100,000 19,260 0.1926 0.193 0.182 0.193 0.181 0.194 100,000 0.1926 -1.03%
2024-10-10 0 0.195 0.185 0.197 0.185 0.195 414,000 78,038 0.1885 0.195 0.185 0.197 0.185 0.195 414,000 0.1885 2.09%
2024-10-09 0 0.191 0.191 0.196 0.191 0.199 52,000 10,268 0.1975 0.191 0.191 0.196 0.191 0.199 52,000 0.1975 -1.55%
2024-10-08 0 0.194 0.194 0.199 0.193 0.200 168,000 32,884 0.1957 0.194 0.194 0.199 0.193 0.200 168,000 0.1957 -3.00%
2024-10-07 0 0.200 0.193 0.205 0.193 0.200 811,957 159,569 0.1965 0.200 0.193 0.205 0.193 0.200 811,957 0.1965 2.04%
2024-10-04 0 0.196 0.195 0.196 0.196 0.200 642,000 127,246 0.1982 0.196 0.195 0.196 0.196 0.200 642,000 0.1982 -2.00%
2024-10-03 0 0.200 0.200 0.205 0.190 0.200 850,000 167,018 0.1965 0.200 0.200 0.205 0.190 0.200 850,000 0.1965 0.00%
2024-10-02 0 0.200 0.200 0.209 0.200 0.200 394,000 78,800 0.2000 0.200 0.200 0.209 0.200 0.200 394,000 0.2000 -0.99%
2024-09-30 0 0.202 0.202 0.228 0.202 0.202 116,000 23,432 0.2020 0.202 0.202 0.228 0.202 0.202 116,000 0.2020 -1.46%
2024-09-27 0 0.205 0.205 0.207 0.205 0.207 96,000 19,868 0.2070 0.205 0.205 0.207 0.205 0.207 96,000 0.2070 -0.97%
2024-09-26 0 0.207 0.207 0.225 0.207 0.225 38,000 8,416 0.2215 0.207 0.207 0.225 0.207 0.225 38,000 0.2215 -0.96%
2024-09-25 0 0.209 0.206 0.225 - - 0 0 - 0.209 0.206 0.225 - - 0 - 0.00%
2024-09-24 0 0.209 0.208 0.224 0.207 0.225 46,000 9,922 0.2157 0.209 0.208 0.224 0.207 0.225 46,000 0.2157 -1.42%
2024-09-23 0 0.212 0.212 0.220 0.210 0.220 72,000 15,162 0.2106 0.212 0.212 0.220 0.210 0.220 72,000 0.2106 2.91%
2024-09-20 0 0.206 0.206 0.225 0.206 0.220 670,000 146,956 0.2193 0.206 0.206 0.225 0.206 0.220 670,000 0.2193 1.98%
2024-09-19 0 0.202 0.202 0.229 0.200 0.214 4,000 828 0.2070 0.202 0.202 0.229 0.200 0.214 4,000 0.2070 1.00%
2024-09-17 0 0.200 0.200 0.215 - - 0 0 - 0.200 0.200 0.215 - - 0 - 0.00%
2024-09-16 0 0.200 0.200 0.215 - - 0 0 - 0.200 0.200 0.215 - - 0 - 0.00%
2024-09-13 0 0.200 0.200 0.215 - - 0 0 - 0.200 0.200 0.215 - - 0 - 0.00%
2024-09-12 0 0.200 0.200 0.215 - - 0 0 - 0.200 0.200 0.215 - - 0 - 0.00%
2024-09-11 0 0.200 0.200 0.211 0.200 0.200 22,000 4,400 0.2000 0.200 0.200 0.211 0.200 0.200 22,000 0.2000 -0.50%
2024-09-10 0 0.201 0.200 0.217 0.200 0.216 44,000 9,284 0.2110 0.201 0.200 0.217 0.200 0.216 44,000 0.2110 0.50%
2024-09-09 0 0.200 0.200 0.222 0.200 0.213 114,000 23,326 0.2046 0.200 0.200 0.222 0.200 0.213 114,000 0.2046 -10.71%
2024-09-05 0 0.224 0.215 0.224 0.214 0.225 402,000 90,428 0.2249 0.224 0.215 0.224 0.214 0.225 402,000 0.2249 5.66%
2024-09-04 0 0.212 0.212 0.220 0.212 0.220 98,000 21,544 0.2198 0.212 0.212 0.220 0.212 0.220 98,000 0.2198 0.00%
2024-09-03 0 0.212 0.212 0.225 - - 0 0 - 0.212 0.212 0.225 - - 0 - 0.00%
2024-09-02 0 0.212 0.212 0.218 0.212 0.218 52,000 11,324 0.2178 0.212 0.212 0.218 0.212 0.218 52,000 0.2178 -2.75%
2024-08-30 0 0.218 0.218 0.225 - - 0 0 - 0.218 0.218 0.225 - - 0 - 0.00%
2024-08-29 0 0.218 0.218 0.220 0.218 0.220 650,000 142,934 0.2199 0.218 0.218 0.220 0.218 0.220 650,000 0.2199 9.00%
2024-08-28 0 0.200 0.200 0.210 0.200 0.201 4,000 802 0.2005 0.200 0.200 0.210 0.200 0.201 4,000 0.2005 -0.50%
2024-08-27 0 0.201 0.198 0.201 - - 0 0 - 0.201 0.198 0.201 - - 0 - 0.00%
2024-08-26 0 0.201 0.200 0.201 - - 0 0 - 0.201 0.200 0.201 - - 0 - 0.00%
2024-08-23 0 0.201 0.201 0.205 0.201 0.205 42,000 8,602 0.2048 0.201 0.201 0.205 0.201 0.205 42,000 0.2048 -1.95%
2024-08-22 0 0.205 0.205 0.230 0.205 0.205 4,000 820 0.2050 0.205 0.205 0.230 0.205 0.205 4,000 0.2050 0.00%
2024-08-21 0 0.205 0.205 0.230 0.205 0.205 48,000 9,840 0.2050 0.205 0.205 0.230 0.205 0.205 48,000 0.2050 -2.84%
2024-08-20 0 0.211 0.205 0.231 - - 0 0 - 0.211 0.205 0.231 - - 0 - 0.00%
2024-08-19 0 0.211 0.210 0.220 0.211 0.211 22,000 4,642 0.2110 0.211 0.210 0.220 0.211 0.211 22,000 0.2110 -4.09%
2024-08-16 0 0.220 0.210 0.230 - - 0 0 - 0.220 0.210 0.230 - - 0 - 0.00%
2024-08-15 0 0.220 0.216 0.220 0.216 0.220 230,000 49,688 0.2160 0.220 0.216 0.220 0.216 0.220 230,000 0.2160 1.85%
2024-08-14 0 0.216 0.216 0.223 - - 0 0 - 0.216 0.216 0.223 - - 0 - 0.47%
2024-08-13 0 0.215 0.210 0.223 - - 0 0 - 0.215 0.210 0.223 - - 0 - 0.00%
2024-08-12 0 0.215 0.210 0.238 0.210 0.215 4,000 850 0.2125 0.215 0.210 0.238 0.210 0.215 4,000 0.2125 0.00%
2024-08-09 0 0.215 0.215 0.217 0.205 0.215 302,000 63,538 0.2104 0.215 0.215 0.217 0.205 0.215 302,000 0.2104 4.88%
2024-08-08 0 0.205 0.205 0.211 0.205 0.205 12,000 2,460 0.2050 0.205 0.205 0.211 0.205 0.205 12,000 0.2050 0.00%
2024-08-07 0 0.205 0.205 0.211 0.205 0.205 6,000 1,230 0.2050 0.205 0.205 0.211 0.205 0.205 6,000 0.2050 -0.49%
2024-08-06 0 0.206 0.205 0.211 - - 0 0 - 0.206 0.205 0.211 - - 0 - 0.00%
2024-08-05 0 0.206 0.205 0.209 0.206 0.206 26,000 5,356 0.2060 0.206 0.205 0.209 0.206 0.206 26,000 0.2060 0.49%
2024-08-02 0 0.205 0.205 0.211 0.205 0.206 16,000 3,282 0.2051 0.205 0.205 0.211 0.205 0.206 16,000 0.2051 0.00%
2024-08-01 0 0.205 0.205 0.211 - - 0 0 - 0.205 0.205 0.211 - - 0 - 0.00%
2024-07-31 0 0.205 0.205 0.210 - - 0 0 - 0.205 0.205 0.210 - - 0 - 0.00%
2024-07-30 0 0.205 0.202 0.210 - - 0 0 - 0.205 0.202 0.210 - - 0 - 0.00%
2024-07-29 0 0.205 0.198 0.210 - - 0 0 - 0.205 0.198 0.210 - - 0 - 0.00%
2024-07-26 0 0.205 0.205 0.210 0.198 0.205 862,000 176,302 0.2045 0.205 0.205 0.210 0.198 0.205 862,000 0.2045 2.50%
2024-07-25 0 0.200 0.200 0.205 0.196 0.196 132,000 25,872 0.1960 0.200 0.200 0.205 0.196 0.196 132,000 0.1960 0.00%
2024-07-24 0 0.200 0.200 0.205 0.200 0.210 592,000 122,014 0.2061 0.200 0.200 0.205 0.200 0.210 592,000 0.2061 -2.44%
2024-07-23 0 0.205 0.205 0.218 0.205 0.211 150,000 31,602 0.2107 0.205 0.205 0.218 0.205 0.211 150,000 0.2107 -2.84%
2024-07-22 0 0.211 0.211 0.220 0.211 0.211 302,000 63,722 0.2110 0.211 0.211 0.220 0.211 0.211 302,000 0.2110 -3.65%
2024-07-19 0 0.219 0.215 0.219 0.220 0.220 356,000 78,300 0.2199 0.219 0.215 0.219 0.220 0.220 356,000 0.2199 -1.35%
2024-07-18 0 0.222 0.221 0.236 - - 0 0 - 0.222 0.221 0.236 - - 0 - 0.00%
2024-07-17 0 0.222 0.221 0.236 - - 0 0 - 0.222 0.221 0.236 - - 0 - 0.00%
2024-07-16 0 0.222 0.220 0.236 - - 0 0 - 0.222 0.220 0.236 - - 0 - 0.00%
2024-07-15 0 0.222 0.222 0.236 0.222 0.223 188,000 41,916 0.2230 0.222 0.222 0.236 0.222 0.223 188,000 0.2230 -0.45%
2024-07-12 0 0.223 0.223 0.237 0.223 0.223 70,000 15,610 0.2230 0.223 0.223 0.237 0.223 0.223 70,000 0.2230 -0.89%
2024-07-11 0 0.225 0.225 0.240 0.221 0.235 102,000 23,942 0.2347 0.225 0.225 0.240 0.221 0.235 102,000 0.2347 -2.17%
2024-07-10 0 0.230 0.230 0.235 0.230 0.230 46,000 10,580 0.2300 0.230 0.230 0.235 0.230 0.230 46,000 0.2300 4.07%
2024-07-09 0 0.221 0.221 0.234 - - 0 0 - 0.221 0.221 0.234 - - 0 - 0.00%
2024-07-08 0 0.221 0.220 0.235 - - 0 0 - 0.221 0.220 0.235 - - 0 - 0.00%
2024-07-05 0 0.221 0.221 0.230 0.220 0.221 170,000 37,500 0.2206 0.221 0.221 0.230 0.220 0.221 170,000 0.2206 0.00%
2024-07-04 0 0.221 0.221 0.237 0.221 0.221 6,000 1,326 0.2210 0.221 0.221 0.237 0.221 0.221 6,000 0.2210 -0.90%
2024-07-03 0 0.223 0.223 0.234 0.221 0.221 218,000 48,178 0.2210 0.223 0.223 0.234 0.221 0.221 218,000 0.2210 0.45%
2024-07-02 0 0.222 0.220 0.240 - - 0 0 - 0.222 0.220 0.240 - - 0 - 0.00%
2024-06-28 0 0.222 0.222 0.235 0.221 0.222 54,000 11,986 0.2220 0.222 0.222 0.235 0.221 0.222 54,000 0.2220 -0.45%
2024-06-27 0 0.223 0.223 0.232 0.223 0.223 152,000 33,896 0.2230 0.223 0.223 0.232 0.223 0.223 152,000 0.2230 0.00%
2024-06-26 0 0.223 0.223 0.234 0.223 0.228 142,000 32,266 0.2272 0.223 0.223 0.234 0.223 0.228 142,000 0.2272 0.00%
2024-06-25 0 0.223 0.223 0.231 - - 0 0 - 0.223 0.223 0.231 - - 0 - 0.00%
2024-06-24 0 0.223 0.223 0.235 0.223 0.223 50,000 11,150 0.2230 0.223 0.223 0.235 0.223 0.223 50,000 0.2230 -0.45%
2024-06-21 0 0.224 0.223 0.235 - - 0 0 - 0.224 0.223 0.235 - - 0 - 0.00%
2024-06-20 0 0.224 0.224 0.235 0.224 0.226 912,000 205,468 0.2253 0.224 0.224 0.235 0.224 0.226 912,000 0.2253 -2.61%
2024-06-19 0 0.230 0.224 0.230 0.230 0.230 24,000 5,520 0.2300 0.230 0.224 0.230 0.230 0.230 24,000 0.2300 2.22%
2024-06-18 0 0.225 0.224 0.239 - - 0 0 - 0.225 0.224 0.239 - - 0 - 0.00%
2024-06-17 0 0.225 0.224 0.232 - - 0 0 - 0.225 0.224 0.232 - - 0 - 0.00%
2024-06-14 0 0.225 0.224 0.239 - - 0 0 - 0.225 0.224 0.239 - - 0 - 0.00%
2024-06-13 0 0.225 0.225 0.240 0.225 0.226 68,000 15,308 0.2251 0.225 0.225 0.240 0.225 0.226 68,000 0.2251 0.45%
2024-06-12 0 0.224 0.223 0.248 0.224 0.224 42,000 9,408 0.2240 0.224 0.223 0.248 0.224 0.224 42,000 0.2240 -2.61%
2024-06-11 0 0.230 0.230 0.249 0.230 0.230 126,000 28,980 0.2300 0.230 0.230 0.249 0.230 0.230 126,000 0.2300 2.68%
2024-06-07 0 0.224 0.235 - 0.224 0.224 50,000 11,200 0.2240 0.224 0.235 - 0.224 0.224 50,000 0.2240 0.00%
2024-06-06 0 0.224 0.230 0.260 0.223 0.223 30,000 6,690 0.2230 0.224 0.230 0.260 0.223 0.223 30,000 0.2230 -5.49%
2024-06-05 0 0.237 0.236 0.245 0.237 0.250 222,000 55,138 0.2484 0.237 0.236 0.245 0.237 0.250 222,000 0.2484 0.00%
2024-06-04 0 0.237 0.236 0.242 0.230 0.246 722,000 176,804 0.2449 0.237 0.236 0.242 0.230 0.246 722,000 0.2449 6.76%
2024-06-03 0 0.222 0.221 0.246 - - 0 0 - 0.222 0.221 0.246 - - 0 - 0.00%
2024-05-31 0 0.222 0.221 0.230 - - 0 0 - 0.222 0.221 0.230 - - 0 - 0.00%
2024-05-30 0 0.222 0.221 0.242 - - 0 0 - 0.222 0.221 0.242 - - 0 - 0.00%
2024-05-29 0 0.222 0.222 0.232 0.222 0.222 14,000 3,108 0.2220 0.222 0.222 0.232 0.222 0.222 14,000 0.2220 -2.20%
2024-05-28 0 0.227 0.227 0.242 - - 0 0 - 0.227 0.227 0.242 - - 0 - 0.89%
2024-05-27 0 0.225 0.225 0.246 0.222 0.225 4,000 894 0.2235 0.225 0.225 0.246 0.222 0.225 4,000 0.2235 -8.54%
2024-05-24 0 0.246 0.225 0.246 0.248 0.249 160,000 39,820 0.2489 0.246 0.225 0.246 0.248 0.249 160,000 0.2489 11.31%
2024-05-23 0 0.221 0.220 0.241 - - 0 0 - 0.221 0.220 0.241 - - 0 - 0.00%
2024-05-22 0 0.221 0.220 0.242 0.221 0.221 100,000 22,100 0.2210 0.221 0.220 0.242 0.221 0.221 100,000 0.2210 0.00%
2024-05-21 0 0.221 0.220 0.242 - - 0 0 - 0.221 0.220 0.242 - - 0 - 0.00%
2024-05-20 0 0.221 0.221 0.242 - - 0 0 - 0.221 0.221 0.242 - - 0 - 0.45%
2024-05-17 0 0.220 0.220 0.242 0.220 0.220 28,000 6,160 0.2200 0.220 0.220 0.242 0.220 0.220 28,000 0.2200 -3.51%
2024-05-16 0 0.228 0.228 0.238 0.226 0.228 50,000 11,360 0.2272 0.228 0.228 0.238 0.226 0.228 50,000 0.2272 -4.20%
2024-05-14 0 0.238 0.217 0.240 0.217 0.240 474,000 113,336 0.2391 0.238 0.217 0.240 0.217 0.240 474,000 0.2391 7.21%
2024-05-13 0 0.222 0.222 0.232 0.221 0.221 20,000 4,420 0.2210 0.222 0.222 0.232 0.221 0.221 20,000 0.2210 0.45%
2024-05-10 0 0.221 0.221 0.239 0.221 0.221 140,000 30,940 0.2210 0.221 0.221 0.239 0.221 0.221 140,000 0.2210 0.00%
2024-05-09 0 0.221 0.221 0.232 0.220 0.220 10,000 2,200 0.2200 0.221 0.221 0.232 0.220 0.220 10,000 0.2200 0.45%
2024-05-08 0 0.220 0.220 0.232 0.220 0.220 4,000 880 0.2200 0.220 0.220 0.232 0.220 0.220 4,000 0.2200 0.00%
2024-05-07 0 0.220 0.220 0.232 0.220 0.220 16,000 3,520 0.2200 0.220 0.220 0.232 0.220 0.220 16,000 0.2200 0.00%
2024-05-06 0 0.220 0.218 0.230 - - 0 0 - 0.220 0.218 0.230 - - 0 - 0.00%
2024-05-03 0 0.220 0.220 0.231 0.220 0.220 70,000 15,400 0.2200 0.220 0.220 0.231 0.220 0.220 70,000 0.2200 -4.35%
2024-05-02 0 0.230 0.216 0.232 0.216 0.230 304,000 69,864 0.2298 0.230 0.216 0.232 0.216 0.230 304,000 0.2298 5.50%
2024-04-30 0 0.218 0.218 0.232 0.216 0.218 32,000 6,972 0.2179 0.218 0.218 0.232 0.216 0.218 32,000 0.2179 -2.68%
2024-04-29 0 0.224 0.215 0.249 - - 0 0 - 0.224 0.215 0.249 - - 0 - 0.00%
2024-04-26 0 0.224 0.224 0.232 0.224 0.224 28,000 6,272 0.2240 0.224 0.224 0.232 0.224 0.224 28,000 0.2240 0.00%
2024-04-25 0 0.224 0.224 0.230 0.224 0.232 210,000 48,256 0.2298 0.224 0.224 0.230 0.224 0.232 210,000 0.2298 3.23%
2024-04-24 0 0.217 0.217 0.223 0.210 0.221 582,000 125,300 0.2153 0.217 0.217 0.223 0.210 0.221 582,000 0.2153 -7.66%
2024-04-23 0 0.235 0.220 0.235 0.234 0.235 200,000 46,994 0.2350 0.235 0.220 0.235 0.234 0.235 200,000 0.2350 7.80%
2024-04-22 0 0.218 0.218 0.235 0.218 0.221 12,000 2,646 0.2205 0.218 0.218 0.235 0.218 0.221 12,000 0.2205 -7.23%
2024-04-19 0 0.235 0.221 0.250 - - 0 0 - 0.235 0.221 0.250 - - 0 - 0.00%
2024-04-18 0 0.235 0.230 0.250 - - 0 0 - 0.235 0.230 0.250 - - 0 - 0.00%
2024-04-17 0 0.235 0.232 0.250 0.235 0.235 100,000 23,500 0.2350 0.235 0.232 0.250 0.235 0.235 100,000 0.2350 0.00%
2024-04-16 0 0.235 0.235 0.240 0.234 0.235 290,000 68,060 0.2347 0.235 0.235 0.240 0.234 0.235 290,000 0.2347 0.00%
2024-04-15 0 0.235 0.222 0.235 0.235 0.235 222,000 52,170 0.2350 0.235 0.222 0.235 0.235 0.235 222,000 0.2350 4.44%
2024-04-12 0 0.225 0.222 0.235 - - 0 0 - 0.225 0.222 0.235 - - 0 - 0.00%
2024-04-11 0 0.225 0.225 0.235 0.225 0.225 4,000 900 0.2250 0.225 0.225 0.235 0.225 0.225 4,000 0.2250 1.35%
2024-04-10 0 0.222 0.222 0.235 0.220 0.230 936,000 209,216 0.2235 0.222 0.222 0.235 0.220 0.230 936,000 0.2235 -3.48%
2024-04-09 0 0.230 0.225 0.230 0.225 0.250 700,000 166,642 0.2381 0.230 0.225 0.230 0.225 0.250 700,000 0.2381 -1.71%
2024-04-08 0 0.234 0.227 0.240 - - 0 0 - 0.234 0.227 0.240 - - 0 - 0.00%
2024-04-05 0 0.234 0.234 0.242 0.232 0.232 4,000 928 0.2320 0.234 0.234 0.242 0.232 0.232 4,000 0.2320 2.63%
2024-04-03 0 0.228 0.227 0.240 0.228 0.228 12,000 2,736 0.2280 0.228 0.227 0.240 0.228 0.228 12,000 0.2280 -1.72%
2024-04-02 0 0.232 0.232 0.245 0.226 0.232 22,000 4,984 0.2265 0.232 0.232 0.245 0.226 0.232 22,000 0.2265 0.00%
2024-03-28 0 0.232 0.232 0.246 0.232 0.232 20,000 4,640 0.2320 0.232 0.232 0.246 0.232 0.232 20,000 0.2320 3.11%
2024-03-27 0 0.225 0.224 0.230 0.225 0.225 12,000 2,700 0.2250 0.225 0.224 0.230 0.225 0.225 12,000 0.2250 0.45%
2024-03-26 0 0.224 0.224 0.250 0.224 0.236 122,000 28,568 0.2342 0.224 0.224 0.250 0.224 0.236 122,000 0.2342 -5.08%
2024-03-25 0 0.236 0.226 0.236 - - 0 0 - 0.236 0.226 0.236 - - 0 - 0.00%
2024-03-22 0 0.236 0.236 0.250 0.236 0.236 52,000 12,272 0.2360 0.236 0.236 0.250 0.236 0.236 52,000 0.2360 -1.67%
2024-03-21 0 0.240 0.240 0.250 0.224 0.240 324,000 77,726 0.2399 0.240 0.240 0.250 0.224 0.240 324,000 0.2399 3.90%
2024-03-20 0 0.231 0.229 0.240 - - 0 0 - 0.231 0.229 0.240 - - 0 - 0.00%
2024-03-19 0 0.231 0.231 0.240 0.229 0.230 458,000 105,292 0.2299 0.231 0.231 0.240 0.229 0.230 458,000 0.2299 0.43%
2024-03-18 0 0.230 0.223 0.230 - - 0 0 - 0.230 0.223 0.230 - - 0 - -0.86%
2024-03-15 0 0.232 0.232 0.240 0.224 0.232 76,000 17,552 0.2309 0.232 0.232 0.240 0.224 0.232 76,000 0.2309 3.57%
2024-03-14 0 0.224 0.224 0.232 0.223 0.224 22,000 4,926 0.2239 0.224 0.224 0.232 0.223 0.224 22,000 0.2239 -3.86%
2024-03-13 0 0.233 0.223 0.233 0.234 0.234 2,000 468 0.2340 0.233 0.223 0.233 0.234 0.234 2,000 0.2340 3.56%
2024-03-12 0 0.225 0.225 0.235 0.223 0.240 352,000 81,800 0.2324 0.225 0.225 0.235 0.223 0.240 352,000 0.2324 -3.02%
2024-03-11 0 0.232 0.223 0.232 - - 0 0 - 0.232 0.223 0.232 - - 0 - 0.00%
2024-03-08 0 0.232 0.230 0.240 - - 0 0 - 0.232 0.230 0.240 - - 0 - 0.00%
2024-03-07 0 0.232 0.232 0.240 0.222 0.232 130,000 29,892 0.2299 0.232 0.232 0.240 0.222 0.232 130,000 0.2299 4.50%
2024-03-06 0 0.222 0.205 0.235 - - 0 0 - 0.222 0.205 0.235 - - 0 - 0.00%
2024-03-05 0 0.222 0.222 0.235 0.222 0.222 20,000 4,440 0.2220 0.222 0.222 0.235 0.222 0.222 20,000 0.2220 0.45%
2024-03-04 0 0.221 0.221 0.238 0.220 0.221 146,000 32,130 0.2201 0.221 0.221 0.238 0.220 0.221 146,000 0.2201 -1.78%
2024-03-01 0 0.225 0.222 0.237 0.225 0.228 410,000 93,300 0.2276 0.225 0.222 0.237 0.225 0.228 410,000 0.2276 -1.32%
2024-02-29 0 0.228 0.228 0.237 0.227 0.227 8,000 1,816 0.2270 0.228 0.228 0.237 0.227 0.227 8,000 0.2270 -4.60%
2024-02-28 0 0.239 0.228 0.240 - - 0 0 - 0.239 0.228 0.240 - - 0 - -0.42%
2024-02-27 0 0.240 0.232 0.240 0.240 0.241 100,000 24,050 0.2405 0.240 0.232 0.240 0.240 0.241 100,000 0.2405 1.27%
2024-02-26 0 0.237 0.237 0.290 0.237 0.237 94,000 22,278 0.2370 0.237 0.237 0.290 0.237 0.237 94,000 0.2370 -8.85%
2024-02-23 0 0.260 0.238 0.260 0.230 0.260 102,000 26,450 0.2593 0.260 0.238 0.260 0.230 0.260 102,000 0.2593 0.00%
2024-02-22 0 0.260 0.245 0.260 0.255 0.260 800,000 206,910 0.2586 0.260 0.245 0.260 0.255 0.260 800,000 0.2586 1.96%
2024-02-21 0 0.255 0.245 0.260 0.255 0.255 228,000 58,140 0.2550 0.255 0.245 0.260 0.255 0.255 228,000 0.2550 0.00%
2024-02-20 0 0.255 0.226 0.260 - - 0 0 - 0.255 0.226 0.260 - - 0 - 0.00%
2024-02-19 0 0.255 0.250 0.255 0.235 0.255 474,000 119,702 0.2525 0.255 0.250 0.255 0.235 0.255 474,000 0.2525 13.33%
2024-02-16 0 0.225 0.225 0.235 - - 0 0 - 0.225 0.225 0.235 - - 0 - 1.81%
2024-02-15 0 0.221 0.221 0.236 0.220 0.220 20,000 4,400 0.2200 0.221 0.221 0.236 0.220 0.220 20,000 0.2200 -2.64%
2024-02-14 0 0.227 0.221 0.237 - - 0 0 - 0.227 0.221 0.237 - - 0 - 0.00%
2024-02-09 0 0.227 0.221 0.237 - - 0 0 - 0.227 0.221 0.237 - - 0 - 0.00%
2024-02-08 0 0.227 0.227 0.239 0.227 0.228 100,000 22,718 0.2272 0.227 0.227 0.239 0.227 0.228 100,000 0.2272 0.00%
2024-02-07 0 0.227 0.227 0.242 0.226 0.227 70,000 15,854 0.2265 0.227 0.227 0.242 0.226 0.227 70,000 0.2265 -3.40%
2024-02-06 0 0.235 0.226 0.243 - - 0 0 - 0.235 0.226 0.243 - - 0 - 0.00%
2024-02-05 0 0.235 0.226 0.243 0.226 0.235 162,000 37,102 0.2290 0.235 0.226 0.243 0.226 0.235 162,000 0.2290 1.29%
2024-02-02 0 0.232 0.230 0.249 0.232 0.232 18,000 4,176 0.2320 0.232 0.230 0.249 0.232 0.232 18,000 0.2320 0.00%
2024-02-01 0 0.232 0.232 0.260 0.231 0.232 26,000 6,008 0.2311 0.232 0.232 0.260 0.231 0.232 26,000 0.2311 -6.45%
2024-01-31 0 0.248 0.245 0.250 0.245 0.250 203,980 50,967 0.2499 0.248 0.245 0.250 0.245 0.250 203,980 0.2499 1.22%
2024-01-30 0 0.245 0.225 0.245 0.245 0.245 200,000 49,000 0.2450 0.245 0.225 0.245 0.245 0.245 200,000 0.2450 0.00%
2024-01-29 0 0.245 0.240 0.245 0.239 0.245 554,000 133,890 0.2417 0.245 0.240 0.245 0.239 0.245 554,000 0.2417 2.08%
2024-01-26 0 0.240 0.223 0.245 - - 0 0 - 0.240 0.223 0.245 - - 0 - 0.00%
2024-01-25 0 0.240 0.223 0.244 - - 0 0 - 0.240 0.223 0.244 - - 0 - 0.00%
2024-01-24 0 0.240 0.240 0.255 0.240 0.240 30,000 7,200 0.2400 0.240 0.240 0.255 0.240 0.240 30,000 0.2400 5.26%
2024-01-23 0 0.228 0.228 0.237 0.220 0.223 220,000 48,438 0.2202 0.228 0.228 0.237 0.220 0.223 220,000 0.2202 -5.00%
2024-01-22 0 0.240 0.220 0.240 - - 0 0 - 0.240 0.220 0.240 - - 0 - 0.00%
2024-01-19 0 0.240 0.221 0.250 - - 0 0 - 0.240 0.221 0.250 - - 0 - 0.00%
2024-01-18 0 0.240 0.220 0.249 0.230 0.241 404,000 95,924 0.2374 0.240 0.220 0.249 0.230 0.241 404,000 0.2374 7.62%
2024-01-17 0 0.223 0.223 0.245 0.221 0.224 72,000 16,036 0.2227 0.223 0.223 0.245 0.221 0.224 72,000 0.2227 -6.69%
2024-01-16 0 0.239 0.223 0.239 - - 0 0 - 0.239 0.223 0.239 - - 0 - -0.42%
2024-01-15 0 0.240 0.240 0.246 0.240 0.240 30,000 7,200 0.2400 0.240 0.240 0.246 0.240 0.240 30,000 0.2400 0.00%
2024-01-12 0 0.240 0.223 0.249 0.240 0.240 200,000 48,000 0.2400 0.240 0.223 0.249 0.240 0.240 200,000 0.2400 5.73%
2024-01-11 0 0.227 0.227 0.240 0.225 0.245 214,000 52,162 0.2437 0.227 0.227 0.240 0.225 0.245 214,000 0.2437 -4.62%
2024-01-10 0 0.238 0.238 0.260 0.230 0.231 14,000 3,224 0.2303 0.238 0.238 0.260 0.230 0.231 14,000 0.2303 6.25%
2024-01-09 0 0.224 0.223 - - - 0 0 - 0.224 0.223 - - - 0 - 0.00%
2024-01-08 0 0.224 0.224 - 0.224 0.224 80,000 17,920 0.2240 0.224 0.224 - 0.224 0.224 80,000 0.2240 0.00%
2024-01-05 0 0.224 0.223 0.250 0.224 0.224 6,000 1,344 0.2240 0.224 0.223 0.250 0.224 0.224 6,000 0.2240 -4.68%
2024-01-04 0 0.235 0.223 0.244 - - 0 0 - 0.235 0.223 0.244 - - 0 - 0.00%
2024-01-03 0 0.235 0.229 0.245 - - 0 0 - 0.235 0.229 0.245 - - 0 - 0.00%
2024-01-02 0 0.235 0.223 0.245 - - 0 0 - 0.235 0.223 0.245 - - 0 - 0.00%
2023-12-29 0 0.235 0.235 0.240 0.235 0.235 84,000 19,740 0.2350 0.235 0.235 0.240 0.235 0.235 84,000 0.2350 3.98%
2023-12-28 0 0.226 0.226 0.245 0.221 0.225 4,000 892 0.2230 0.226 0.226 0.245 0.221 0.225 4,000 0.2230 -5.83%
2023-12-27 0 0.240 0.220 0.250 - - 0 0 - 0.240 0.220 0.250 - - 0 - 0.00%
2023-12-22 0 0.240 0.240 0.249 0.232 0.249 648,000 154,470 0.2384 0.240 0.240 0.249 0.232 0.249 648,000 0.2384 4.35%
2023-12-21 0 0.230 0.223 0.230 0.221 0.232 308,000 70,970 0.2304 0.230 0.223 0.230 0.221 0.232 308,000 0.2304 0.00%
2023-12-20 0 0.230 0.221 0.249 - - 0 0 - 0.230 0.221 0.249 - - 0 - 0.00%
2023-12-19 0 0.230 0.226 0.235 0.230 0.241 486,000 114,086 0.2347 0.230 0.226 0.235 0.230 0.241 486,000 0.2347 4.55%
2023-12-18 0 0.220 0.218 0.242 - - 0 0 - 0.220 0.218 0.242 - - 0 - 0.00%
2023-12-15 0 0.220 0.219 0.240 0.220 0.237 232,000 54,500 0.2349 0.220 0.219 0.240 0.220 0.237 232,000 0.2349 1.85%
2023-12-14 0 0.216 0.215 0.246 0.215 0.216 32,000 6,882 0.2151 0.216 0.215 0.246 0.215 0.216 32,000 0.2151 -4.00%
2023-12-13 0 0.225 0.225 0.238 0.225 0.225 8,000 1,802 0.2253 0.225 0.225 0.238 0.225 0.225 8,000 0.2253 3.21%
2023-12-12 0 0.218 0.218 0.232 0.217 0.217 28,000 6,078 0.2171 0.218 0.218 0.232 0.217 0.217 28,000 0.2171 -4.39%
2023-12-11 0 0.228 0.228 0.232 0.220 0.228 265,622 59,853 0.2253 0.228 0.228 0.232 0.220 0.228 265,622 0.2253 3.64%
2023-12-08 0 0.220 0.220 0.223 0.220 0.220 106,000 23,320 0.2200 0.220 0.220 0.223 0.220 0.220 106,000 0.2200 -0.45%
2023-12-07 0 0.221 0.221 0.224 0.220 0.224 40,000 8,914 0.2229 0.221 0.221 0.224 0.220 0.224 40,000 0.2229 -1.34%
2023-12-06 0 0.224 0.222 0.224 0.220 0.224 380,000 84,982 0.2236 0.224 0.222 0.224 0.220 0.224 380,000 0.2236 0.90%
2023-12-05 0 0.222 0.220 0.248 0.220 0.222 162,000 35,898 0.2216 0.222 0.220 0.248 0.220 0.222 162,000 0.2216 -3.48%
2023-12-04 0 0.230 0.230 0.255 0.230 0.231 74,000 17,140 0.2316 0.230 0.230 0.255 0.230 0.231 74,000 0.2316 0.00%
2023-12-01 0 0.230 0.220 0.265 - - 0 0 - 0.230 0.220 0.265 - - 0 - 0.00%
2023-11-30 0 0.230 0.230 - 0.229 0.230 120,000 27,532 0.2294 0.230 0.230 - 0.229 0.230 120,000 0.2294 0.88%
2023-11-29 0 0.228 0.226 0.241 - - 0 0 - 0.228 0.226 0.241 - - 0 - 0.00%
2023-11-28 0 0.228 0.227 0.241 0.227 0.228 22,000 4,996 0.2271 0.228 0.227 0.241 0.227 0.228 22,000 0.2271 0.44%
2023-11-27 0 0.227 0.227 0.241 - - 0 0 - 0.227 0.227 0.241 - - 0 - 0.89%
2023-11-24 0 0.225 0.225 0.241 0.224 0.242 250,000 59,120 0.2365 0.225 0.225 0.241 0.224 0.242 250,000 0.2365 -5.46%
2023-11-23 0 0.238 0.230 0.238 - - 0 0 - 0.238 0.230 0.238 - - 0 - -1.24%
2023-11-22 0 0.241 0.224 0.241 - - 0 0 - 0.241 0.224 0.241 - - 0 - 0.00%
2023-11-21 0 0.241 0.224 0.250 - - 0 0 - 0.241 0.224 0.250 - - 0 - 0.00%
2023-11-20 0 0.241 0.240 0.245 0.240 0.241 80,000 19,252 0.2407 0.241 0.240 0.245 0.240 0.241 80,000 0.2407 4.78%
2023-11-17 0 0.230 0.230 0.245 0.220 0.245 4,000 930 0.2325 0.230 0.230 0.245 0.220 0.245 4,000 0.2325 -4.56%
2023-11-16 0 0.241 0.235 0.245 0.241 0.241 100,000 24,100 0.2410 0.241 0.235 0.245 0.241 0.241 100,000 0.2410 2.99%
2023-11-15 0 0.234 0.215 0.241 - - 0 0 - 0.234 0.215 0.241 - - 0 - 0.00%
2023-11-14 0 0.234 0.215 0.241 - - 0 0 - 0.234 0.215 0.241 - - 0 - 0.00%
2023-11-13 0 0.234 0.233 0.241 0.233 0.234 236,000 54,990 0.2330 0.234 0.233 0.241 0.233 0.234 236,000 0.2330 1.74%
2023-11-10 0 0.230 0.230 0.236 0.216 0.230 102,000 23,404 0.2295 0.230 0.230 0.236 0.216 0.230 102,000 0.2295 0.00%
2023-11-09 0 0.230 0.222 0.230 0.230 0.230 164,000 37,720 0.2300 0.230 0.222 0.230 0.230 0.230 164,000 0.2300 3.60%
2023-11-08 0 0.222 0.222 0.239 - - 0 0 - 0.222 0.222 0.239 - - 0 - 0.00%
2023-11-07 0 0.222 0.222 0.238 0.222 0.223 34,000 7,580 0.2229 0.222 0.222 0.238 0.222 0.223 34,000 0.2229 0.45%
2023-11-06 0 0.221 0.215 0.239 0.221 0.240 22,000 5,242 0.2383 0.221 0.215 0.239 0.221 0.240 22,000 0.2383 -7.92%
2023-11-03 0 0.240 0.240 0.250 0.240 0.240 14,000 3,360 0.2400 0.240 0.240 0.250 0.240 0.240 14,000 0.2400 -0.83%
2023-11-02 0 0.242 0.242 0.265 0.239 0.245 18,000 4,370 0.2428 0.242 0.242 0.265 0.239 0.245 18,000 0.2428 -1.22%
2023-11-01 0 0.245 0.245 0.250 0.245 0.255 202,000 51,490 0.2549 0.245 0.245 0.250 0.245 0.255 202,000 0.2549 -0.41%
2023-10-31 0 0.246 0.221 0.250 - - 0 0 - 0.246 0.221 0.250 - - 0 - 0.00%
2023-10-30 0 0.246 0.230 0.260 - - 0 0 - 0.246 0.230 0.260 - - 0 - 0.00%
2023-10-27 0 0.246 0.246 0.260 0.246 0.255 202,000 51,492 0.2549 0.246 0.246 0.260 0.246 0.255 202,000 0.2549 -3.53%
2023-10-26 0 0.255 0.230 0.255 - - 0 0 - 0.255 0.230 0.255 - - 0 - 0.00%
2023-10-25 0 0.255 0.230 0.255 - - 0 0 - 0.255 0.230 0.255 - - 0 - 0.00%
2023-10-24 0 0.255 0.240 0.265 - - 0 0 - 0.255 0.240 0.265 - - 0 - 0.00%
2023-10-20 0 0.255 0.255 0.260 0.255 0.260 296,000 75,560 0.2553 0.255 0.255 0.260 0.255 0.260 296,000 0.2553 2.41%
2023-10-19 0 0.249 0.249 0.250 0.249 0.249 90,000 22,410 0.2490 0.249 0.249 0.250 0.249 0.249 90,000 0.2490 4.18%
2023-10-18 0 0.239 0.238 0.255 0.221 0.239 302,000 71,928 0.2382 0.239 0.238 0.255 0.221 0.239 302,000 0.2382 2.14%
2023-10-17 0 0.234 0.220 0.234 0.221 0.235 202,000 47,442 0.2349 0.234 0.220 0.234 0.221 0.235 202,000 0.2349 1.30%
2023-10-16 0 0.231 0.230 0.241 0.231 0.231 34,000 7,854 0.2310 0.231 0.230 0.241 0.231 0.231 34,000 0.2310 -4.15%
2023-10-13 0 0.241 0.241 0.249 0.238 0.238 4,000 952 0.2380 0.241 0.241 0.249 0.238 0.238 4,000 0.2380 0.42%
2023-10-12 0 0.240 0.240 0.255 0.240 0.240 156,000 37,440 0.2400 0.240 0.240 0.255 0.240 0.240 156,000 0.2400 2.13%
2023-10-11 0 0.235 0.235 0.241 0.220 0.235 244,000 56,882 0.2331 0.235 0.235 0.241 0.220 0.235 244,000 0.2331 27.03%
2023-10-10 0 0.185 0.185 0.228 0.182 0.185 6,000 1,098 0.1830 0.185 0.185 0.228 0.182 0.185 6,000 0.1830 -11.90%
2023-10-09 0 0.210 0.210 0.229 - - 0 0 - 0.210 0.210 0.229 - - 0 - 0.00%
2023-10-06 0 0.210 0.210 0.231 - - 0 0 - 0.210 0.210 0.231 - - 0 - 0.00%
2023-10-05 0 0.210 0.210 0.231 0.205 0.210 34,000 7,058 0.2076 0.210 0.210 0.231 0.205 0.210 34,000 0.2076 2.44%
2023-10-04 0 0.205 0.205 0.222 - - 0 0 - 0.205 0.205 0.222 - - 0 - 0.00%
2023-10-03 0 0.205 0.205 0.216 0.201 0.221 236,000 51,172 0.2168 0.205 0.205 0.216 0.201 0.221 236,000 0.2168 -8.07%
2023-09-29 0 0.223 0.221 0.242 - - 0 0 - 0.223 0.221 0.242 - - 0 - 0.00%
2023-09-28 0 0.223 0.221 0.242 - - 0 0 - 0.223 0.221 0.242 - - 0 - 0.00%
2023-09-27 0 0.223 0.221 0.238 - - 0 0 - 0.223 0.221 0.238 - - 0 - 0.00%
2023-09-26 0 0.223 0.223 0.248 0.223 0.225 186,000 41,688 0.2241 0.223 0.223 0.248 0.223 0.225 186,000 0.2241 -6.30%
2023-09-25 0 0.238 0.227 0.238 0.238 0.249 202,000 49,188 0.2435 0.238 0.227 0.238 0.238 0.249 202,000 0.2435 0.00%
2023-09-22 0 0.238 0.238 0.245 0.231 0.245 538,000 129,732 0.2411 0.238 0.238 0.245 0.231 0.245 538,000 0.2411 3.48%
2023-09-21 0 0.230 0.222 0.249 - - 0 0 - 0.230 0.222 0.249 - - 0 - 0.00%
2023-09-20 0 0.230 0.230 0.242 0.230 0.230 92,000 21,160 0.2300 0.230 0.230 0.242 0.230 0.230 92,000 0.2300 0.00%
2023-09-19 0 0.230 0.230 0.245 0.230 0.245 208,000 50,758 0.2440 0.230 0.230 0.245 0.230 0.245 208,000 0.2440 -0.86%
2023-09-18 0 0.232 0.232 0.246 0.232 0.235 12,000 2,814 0.2345 0.232 0.232 0.246 0.232 0.235 12,000 0.2345 -1.28%
2023-09-15 0 0.235 0.235 0.240 0.235 0.235 22,000 5,170 0.2350 0.235 0.235 0.240 0.235 0.235 22,000 0.2350 -2.08%
2023-09-14 0 0.240 0.229 0.250 - - 0 0 - 0.240 0.229 0.250 - - 0 - 0.00%
2023-09-13 0 0.240 0.235 0.245 0.240 0.241 154,000 37,064 0.2407 0.240 0.235 0.245 0.240 0.241 154,000 0.2407 -0.83%
2023-09-12 0 0.242 0.232 0.242 - - 0 0 - 0.242 0.232 0.242 - - 0 - -0.41%
2023-09-11 0 0.243 0.243 0.250 0.243 0.250 292,000 72,566 0.2485 0.243 0.243 0.250 0.243 0.250 292,000 0.2485 -2.41%
2023-09-07 0 0.249 0.242 0.250 0.249 0.249 200,000 49,800 0.2490 0.249 0.242 0.250 0.249 0.249 200,000 0.2490 1.22%
2023-09-06 0 0.246 0.245 0.250 0.237 0.250 346,000 85,184 0.2462 0.246 0.245 0.250 0.237 0.250 346,000 0.2462 2.50%
2023-09-05 0 0.240 0.240 0.248 0.231 0.235 90,000 21,142 0.2349 0.240 0.240 0.248 0.231 0.235 90,000 0.2349 2.13%
2023-09-04 0 0.235 0.235 0.240 0.230 0.241 184,000 43,942 0.2388 0.235 0.235 0.240 0.230 0.241 184,000 0.2388 -2.49%
2023-08-31 0 0.241 0.240 0.250 0.240 0.241 82,000 19,750 0.2409 0.241 0.240 0.250 0.240 0.241 82,000 0.2409 0.00%
2023-08-30 0 0.241 0.240 0.255 - - 0 0 - 0.241 0.240 0.255 - - 0 - 0.00%
2023-08-29 0 0.241 0.240 0.255 0.223 0.241 26,000 6,048 0.2326 0.241 0.240 0.255 0.223 0.241 26,000 0.2326 -2.82%
2023-08-28 0 0.248 0.248 0.255 0.248 0.248 292,000 72,416 0.2480 0.248 0.248 0.255 0.248 0.248 292,000 0.2480 0.00%
2023-08-25 0 0.248 0.240 0.250 - - 0 0 - 0.248 0.240 0.250 - - 0 - 0.00%
2023-08-24 0 0.248 0.233 0.248 0.249 0.249 100,000 24,900 0.2490 0.248 0.233 0.248 0.249 0.249 100,000 0.2490 -0.40%
2023-08-23 0 0.249 0.245 0.250 - - 0 0 - 0.249 0.245 0.250 - - 0 - 0.00%
2023-08-22 0 0.249 0.240 0.250 - - 0 0 - 0.249 0.240 0.250 - - 0 - 0.00%
2023-08-21 0 0.249 0.221 0.249 0.250 0.250 100,000 25,000 0.2500 0.249 0.221 0.249 0.250 0.250 100,000 0.2500 1.63%
2023-08-18 0 0.245 0.245 0.250 0.245 0.245 34,000 8,330 0.2450 0.245 0.245 0.250 0.245 0.245 34,000 0.2450 0.00%
2023-08-17 0 0.245 0.240 0.250 0.242 0.245 200,000 48,988 0.2449 0.245 0.240 0.250 0.242 0.245 200,000 0.2449 2.08%
2023-08-16 0 0.240 0.236 0.250 - - 0 0 - 0.240 0.236 0.250 - - 0 - 0.00%
2023-08-15 0 0.240 0.221 0.295 - - 0 0 - 0.240 0.221 0.295 - - 0 - 0.00%
2023-08-14 0 0.240 0.240 0.255 0.236 0.250 102,000 25,472 0.2497 0.240 0.240 0.255 0.236 0.250 102,000 0.2497 -2.04%
2023-08-11 0 0.245 0.245 0.250 0.240 0.245 50,000 12,090 0.2418 0.245 0.245 0.250 0.240 0.245 50,000 0.2418 3.81%
2023-08-10 0 0.236 0.236 0.239 0.236 0.240 216,274 51,839 0.2397 0.236 0.236 0.239 0.236 0.240 216,274 0.2397 0.00%
2023-08-09 0 0.236 0.235 0.236 0.236 0.250 102,000 25,472 0.2497 0.236 0.235 0.236 0.236 0.250 102,000 0.2497 -3.67%
2023-08-08 0 0.245 0.236 0.290 - - 0 0 - 0.245 0.236 0.290 - - 0 - 0.00%
2023-08-07 0 0.245 0.245 0.260 0.240 0.245 4,000 970 0.2425 0.245 0.245 0.260 0.240 0.245 4,000 0.2425 2.08%
2023-08-04 0 0.240 0.236 0.240 - - 0 0 - 0.240 0.236 0.240 - - 0 - -4.00%
2023-08-03 0 0.250 0.250 0.260 0.250 0.250 16,000 4,000 0.2500 0.250 0.250 0.260 0.250 0.250 16,000 0.2500 0.00%
2023-08-02 0 0.250 0.250 0.260 0.250 0.250 166,000 41,500 0.2500 0.250 0.250 0.260 0.250 0.250 166,000 0.2500 0.81%
2023-08-01 0 0.248 0.231 0.255 - - 0 0 - 0.248 0.231 0.255 - - 0 - 0.00%
2023-07-31 0 0.248 0.232 0.248 - - 0 0 - 0.248 0.232 0.248 - - 0 - 0.00%
2023-07-28 0 0.248 0.241 0.248 - - 0 0 - 0.248 0.241 0.248 - - 0 - 0.00%
2023-07-27 0 0.248 0.248 0.255 0.248 0.248 338,000 83,824 0.2480 0.248 0.248 0.255 0.248 0.248 338,000 0.2480 -0.80%
2023-07-26 0 0.250 0.245 0.255 0.249 0.250 100,000 24,996 0.2500 0.250 0.245 0.255 0.249 0.250 100,000 0.2500 6.38%
2023-07-25 0 0.235 0.230 0.239 - - 0 0 - 0.235 0.230 0.239 - - 0 - 0.00%
2023-07-24 0 0.235 0.235 0.249 0.235 0.240 46,000 10,912 0.2372 0.235 0.235 0.249 0.235 0.240 46,000 0.2372 -4.08%
2023-07-21 0 0.245 0.245 0.250 0.245 0.245 4,000 980 0.2450 0.245 0.245 0.250 0.245 0.245 4,000 0.2450 5.15%
2023-07-20 0 0.233 0.232 0.233 0.233 0.250 202,000 50,266 0.2488 0.233 0.232 0.233 0.233 0.250 202,000 0.2488 3.10%
2023-07-19 0 0.226 0.225 0.240 0.224 0.255 360,000 88,900 0.2469 0.226 0.225 0.240 0.224 0.255 360,000 0.2469 -11.37%
2023-07-18 0 0.255 0.241 0.260 0.240 0.255 202,000 51,480 0.2549 0.255 0.241 0.260 0.240 0.255 202,000 0.2549 6.25%
2023-07-14 0 0.240 0.231 0.244 0.240 0.255 102,000 25,980 0.2547 0.240 0.231 0.244 0.240 0.255 102,000 0.2547 2.13%
2023-07-13 0 0.235 0.230 0.234 0.235 0.236 4,000 942 0.2355 0.235 0.230 0.234 0.235 0.236 4,000 0.2355 -6.00%
2023-07-12 0 0.250 0.236 0.255 0.250 0.250 200,000 50,000 0.2500 0.250 0.236 0.255 0.250 0.250 200,000 0.2500 0.00%
2023-07-11 0 0.250 0.245 0.265 - - 0 0 - 0.250 0.245 0.265 - - 0 - 0.00%
2023-07-10 0 0.250 0.245 0.260 - - 0 0 - 0.250 0.245 0.260 - - 0 - 0.00%
2023-07-07 0 0.250 0.245 0.255 0.250 0.250 100,000 25,000 0.2500 0.250 0.245 0.255 0.250 0.250 100,000 0.2500 0.00%
2023-07-06 0 0.250 0.221 0.250 - - 0 0 - 0.250 0.221 0.250 - - 0 - 0.00%
2023-07-05 0 0.250 0.250 0.260 0.250 0.250 86,000 21,500 0.2500 0.250 0.250 0.260 0.250 0.250 86,000 0.2500 0.00%
2023-07-04 0 0.250 0.250 0.255 0.250 0.250 24,000 6,000 0.2500 0.250 0.250 0.255 0.250 0.250 24,000 0.2500 0.00%
2023-07-03 0 0.250 0.250 0.260 0.250 0.250 20,000 5,000 0.2500 0.250 0.250 0.260 0.250 0.250 20,000 0.2500 2.04%
2023-06-30 0 0.245 0.245 0.250 0.222 0.250 242,000 60,244 0.2489 0.245 0.245 0.250 0.222 0.250 242,000 0.2489 0.00%
2023-06-29 0 0.245 0.245 0.270 - - 0 0 - 0.245 0.245 0.270 - - 0 - 0.00%
2023-06-28 0 0.245 0.221 0.270 - - 0 0 - 0.245 0.221 0.270 - - 0 - 0.00%
2023-06-27 0 0.245 0.222 0.245 - - 0 0 - 0.245 0.222 0.245 - - 0 - 0.00%
2023-06-26 0 0.245 0.245 0.265 - - 0 0 - 0.245 0.245 0.265 - - 0 - 2.94%
2023-06-23 0 0.238 0.234 0.255 0.229 0.245 210,000 51,310 0.2443 0.238 0.234 0.255 0.229 0.245 210,000 0.2443 -6.67%
2023-06-21 0 0.255 0.255 0.265 0.250 0.250 4,000 1,000 0.2500 0.255 0.255 0.265 0.250 0.250 4,000 0.2500 -3.77%
2023-06-20 0 0.265 0.255 0.265 0.248 0.270 310,000 78,306 0.2526 0.265 0.255 0.265 0.248 0.270 310,000 0.2526 6.43%
2023-06-19 0 0.249 0.240 0.249 - - 0 0 - 0.249 0.240 0.249 - - 0 - -0.40%
2023-06-16 0 0.250 0.250 0.260 0.250 0.250 62,000 15,500 0.2500 0.250 0.250 0.260 0.250 0.250 62,000 0.2500 2.04%
2023-06-15 0 0.245 0.245 0.260 0.240 0.250 102,000 25,480 0.2498 0.245 0.245 0.260 0.240 0.250 102,000 0.2498 0.00%
2023-06-14 0 0.245 0.245 0.250 0.245 0.245 24,000 5,880 0.2450 0.245 0.245 0.250 0.245 0.245 24,000 0.2450 0.00%
2023-06-13 0 0.245 0.245 0.250 0.221 0.245 464,000 113,438 0.2445 0.245 0.245 0.250 0.221 0.245 464,000 0.2445 2.51%
2023-06-12 0 0.239 0.221 0.270 0.200 0.239 470,000 94,490 0.2010 0.239 0.221 0.270 0.200 0.239 470,000 0.2010 -4.40%
2023-06-09 0 0.250 0.250 0.270 0.250 0.250 94,000 23,500 0.2500 0.250 0.250 0.270 0.250 0.250 94,000 0.2500 -3.85%
2023-06-08 0 0.260 0.240 0.260 - - 0 0 - 0.260 0.240 0.260 - - 0 - 0.00%
2023-06-07 0 0.260 0.255 0.260 0.235 0.260 302,000 77,322 0.2560 0.260 0.255 0.260 0.235 0.260 302,000 0.2560 6.12%
2023-06-06 0 0.245 0.231 0.255 0.245 0.245 202,000 49,462 0.2449 0.245 0.231 0.255 0.245 0.245 202,000 0.2449 2.08%
2023-06-05 0 0.240 0.240 0.245 0.220 0.242 648,000 151,178 0.2333 0.240 0.240 0.245 0.220 0.242 648,000 0.2333 9.09%
2023-06-02 0 0.220 0.220 0.225 - - 0 0 - 0.220 0.220 0.225 - - 0 - 7.32%
2023-06-01 0 0.205 0.188 0.225 - - 150,000 30,750 0.2050 0.205 0.188 0.225 - - 150,000 0.2050 0.00%
2023-05-31 0 0.205 0.205 0.210 0.205 0.234 156,000 33,150 0.2125 0.205 0.205 0.210 0.205 0.234 156,000 0.2125 -6.82%
2023-05-30 0 0.220 0.220 0.233 0.207 0.223 356,000 76,188 0.2140 0.220 0.220 0.233 0.207 0.223 356,000 0.2140 -8.33%
2023-05-29 0 0.240 0.223 0.280 - - 0 0 - 0.240 0.223 0.280 - - 0 - 0.00%
2023-05-25 0 0.240 0.223 0.280 - - 0 0 - 0.240 0.223 0.280 - - 0 - 0.00%
2023-05-24 0 0.240 0.240 0.249 0.240 0.250 28,000 6,880 0.2457 0.240 0.240 0.249 0.240 0.250 28,000 0.2457 0.00%
2023-05-23 0 0.240 0.240 0.265 0.221 0.236 116,000 25,776 0.2222 0.240 0.240 0.265 0.221 0.236 116,000 0.2222 7.62%
2023-05-22 0 0.223 0.203 0.236 - - 0 0 - 0.223 0.203 0.236 - - 0 - 0.00%
2023-05-19 0 0.223 0.223 0.234 0.216 0.223 72,000 15,822 0.2198 0.223 0.223 0.234 0.216 0.223 72,000 0.2198 -5.11%
2023-05-18 0 0.235 0.235 0.270 - - 0 0 - 0.235 0.235 0.270 - - 0 - 0.00%
2023-05-17 0 0.235 0.235 0.270 - - 0 0 - 0.235 0.235 0.270 - - 0 - 0.00%
2023-05-16 0 0.235 0.235 0.250 0.235 0.240 102,000 24,058 0.2359 0.235 0.235 0.250 0.235 0.240 102,000 0.2359 -2.08%
2023-05-15 0 0.240 0.240 0.243 0.240 0.248 62,000 14,896 0.2403 0.240 0.240 0.243 0.240 0.248 62,000 0.2403 -4.00%
2023-05-12 0 0.250 0.250 0.260 0.249 0.250 506,000 126,376 0.2498 0.250 0.250 0.260 0.249 0.250 506,000 0.2498 -1.96%
2023-05-11 0 0.255 0.235 0.255 0.228 0.260 184,000 42,096 0.2288 0.255 0.235 0.255 0.228 0.260 184,000 0.2288 10.39%
2023-05-10 0 0.231 0.231 0.250 0.212 0.245 28,000 6,252 0.2233 0.231 0.231 0.250 0.212 0.245 28,000 0.2233 0.43%
2023-05-09 0 0.230 0.230 0.238 0.226 0.235 396,000 92,020 0.2324 0.230 0.230 0.238 0.226 0.235 396,000 0.2324 -1.71%
2023-05-08 0 0.234 0.234 0.255 0.232 0.241 104,000 25,046 0.2408 0.234 0.234 0.255 0.232 0.241 104,000 0.2408 -0.43%
2023-05-05 0 0.235 0.226 0.235 - - 0 0 - 0.235 0.226 0.235 - - 0 - -4.08%
2023-05-04 0 0.245 0.245 0.250 0.245 0.255 150,000 37,950 0.2530 0.245 0.245 0.250 0.245 0.255 150,000 0.2530 2.08%
2023-05-03 0 0.240 0.215 0.255 - - 0 0 - 0.240 0.215 0.255 - - 0 - 0.00%
2023-05-02 0 0.240 0.203 0.255 - - 0 0 - 0.240 0.203 0.255 - - 0 - 0.00%
2023-04-28 0 0.240 0.240 0.250 0.225 0.233 28,000 6,316 0.2256 0.240 0.240 0.250 0.225 0.233 28,000 0.2256 1.27%
2023-04-27 0 0.237 0.230 0.255 - - 0 0 - 0.237 0.230 0.255 - - 0 - 0.00%
2023-04-26 0 0.237 0.237 0.255 0.235 0.236 8,000 1,882 0.2353 0.237 0.237 0.255 0.235 0.236 8,000 0.2353 0.85%
2023-04-25 0 0.235 0.235 0.245 0.235 0.235 18,000 4,230 0.2350 0.235 0.235 0.245 0.235 0.235 18,000 0.2350 -4.08%
2023-04-24 0 0.245 0.245 0.265 - - 0 0 - 0.245 0.245 0.265 - - 0 - 0.00%
2023-04-21 0 0.245 0.242 0.250 - - 0 0 - 0.245 0.242 0.250 - - 0 - 0.00%
2023-04-20 0 0.245 0.243 0.260 0.241 0.265 64,000 16,074 0.2512 0.245 0.243 0.260 0.241 0.265 64,000 0.2512 -2.00%
2023-04-19 0 0.250 0.242 0.255 - - 0 0 - 0.250 0.242 0.255 - - 0 - 0.00%
2023-04-18 0 0.250 0.250 0.255 0.248 0.255 298,000 74,970 0.2516 0.250 0.250 0.255 0.248 0.255 298,000 0.2516 -3.85%
2023-04-17 0 0.260 0.255 0.265 0.255 0.265 70,000 18,410 0.2630 0.260 0.255 0.265 0.255 0.265 70,000 0.2630 4.00%
2023-04-14 0 0.250 0.250 0.265 0.250 0.260 168,000 42,840 0.2550 0.250 0.250 0.265 0.250 0.260 168,000 0.2550 -1.96%
2023-04-13 0 0.255 0.255 0.265 0.250 0.260 904,000 231,010 0.2555 0.255 0.255 0.265 0.250 0.260 904,000 0.2555 -7.27%
2023-04-12 0 0.275 0.270 0.275 - - 0 0 - 0.275 0.270 0.275 - - 0 - -5.17%
2023-04-11 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2023-04-06 0 0.290 0.260 0.290 - - 0 0 - 0.290 0.260 0.290 - - 0 - 0.00%
2023-04-04 0 0.290 0.260 0.290 - - 0 0 - 0.290 0.260 0.290 - - 0 - 0.00%
2023-04-03 0 0.290 0.260 0.290 0.260 0.290 16,000 4,280 0.2675 0.290 0.260 0.290 0.260 0.290 16,000 0.2675 5.45%
2023-03-31 0 0.275 0.275 0.280 0.275 0.275 148,000 40,700 0.2750 0.275 0.275 0.280 0.275 0.275 148,000 0.2750 1.85%
2023-03-30 0 0.270 0.265 0.280 - - 0 0 - 0.270 0.265 0.280 - - 0 - 0.00%
2023-03-29 0 0.270 0.270 0.280 0.270 0.270 32,000 8,640 0.2700 0.270 0.270 0.280 0.270 0.270 32,000 0.2700 -1.82%
2023-03-28 0 0.275 0.275 0.285 0.275 0.285 106,000 29,410 0.2775 0.275 0.275 0.285 0.275 0.285 106,000 0.2775 0.00%
2023-03-27 0 0.275 0.275 0.285 0.275 0.275 66,000 18,150 0.2750 0.275 0.275 0.285 0.275 0.275 66,000 0.2750 -3.51%
2023-03-24 0 0.285 0.285 0.295 0.280 0.285 178,000 50,280 0.2825 0.285 0.285 0.295 0.280 0.285 178,000 0.2825 1.79%
2023-03-23 0 0.280 0.270 0.280 0.270 0.280 108,000 29,700 0.2750 0.280 0.270 0.280 0.270 0.280 108,000 0.2750 1.82%
2023-03-22 0 0.275 0.270 0.280 0.265 0.275 34,000 9,320 0.2741 0.275 0.270 0.280 0.265 0.275 34,000 0.2741 -1.79%
2023-03-21 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2023-03-20 0 0.280 0.280 0.285 0.280 0.280 18,000 5,040 0.2800 0.280 0.280 0.285 0.280 0.280 18,000 0.2800 0.00%
2023-03-17 0 0.280 0.275 0.285 0.275 0.280 174,000 48,700 0.2799 0.280 0.275 0.285 0.275 0.280 174,000 0.2799 -5.08%
2023-03-16 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2023-03-15 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2023-03-14 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2023-03-13 0 0.295 0.290 0.300 0.295 0.295 6,000 1,750 0.2917 0.295 0.290 0.300 0.295 0.295 6,000 0.2917 3.51%
2023-03-10 0 0.285 0.285 0.290 0.285 0.285 6,000 1,710 0.2850 0.285 0.285 0.290 0.285 0.285 6,000 0.2850 0.00%
2023-03-09 0 0.285 0.285 0.295 0.280 0.300 36,000 10,760 0.2989 0.285 0.285 0.295 0.280 0.300 36,000 0.2989 -5.00%
2023-03-08 0 0.300 0.300 0.305 0.295 0.300 4,000 1,190 0.2975 0.300 0.300 0.305 0.295 0.300 4,000 0.2975 3.45%
2023-03-07 0 0.290 0.280 0.300 0.280 0.290 10,000 2,820 0.2820 0.290 0.280 0.300 0.280 0.290 10,000 0.2820 1.75%
2023-03-06 0 0.285 0.285 0.290 0.285 0.285 16,000 4,560 0.2850 0.285 0.285 0.290 0.285 0.285 16,000 0.2850 0.00%
2023-03-03 0 0.285 0.265 0.285 0.280 0.300 66,000 18,970 0.2874 0.285 0.265 0.285 0.280 0.300 66,000 0.2874 -6.56%
2023-03-02 0 0.305 0.300 0.310 - - 0 0 - 0.305 0.300 0.310 - - 0 - 0.00%
2023-03-01 0 0.305 0.305 0.310 0.300 0.305 318,000 96,910 0.3047 0.305 0.305 0.310 0.300 0.305 318,000 0.3047 0.00%
2023-02-28 0 0.305 0.300 0.305 0.300 0.310 90,000 27,680 0.3076 0.305 0.300 0.305 0.300 0.310 90,000 0.3076 0.00%
2023-02-27 0 0.305 0.305 0.310 0.300 0.305 20,000 6,010 0.3005 0.305 0.305 0.310 0.300 0.305 20,000 0.3005 -3.17%
2023-02-24 0 0.315 0.305 0.315 0.305 0.315 204,000 63,240 0.3100 0.315 0.305 0.315 0.305 0.315 204,000 0.3100 0.00%
2023-02-23 0 0.315 0.305 0.315 - - 0 0 - 0.315 0.305 0.315 - - 0 - 0.00%
2023-02-22 0 0.315 0.315 0.325 0.310 0.310 36,000 11,160 0.3100 0.315 0.315 0.325 0.310 0.310 36,000 0.3100 -4.55%
2023-02-21 0 0.330 0.310 0.330 0.310 0.330 6,000 1,930 0.3217 0.330 0.310 0.330 0.310 0.330 6,000 0.3217 8.20%
2023-02-20 0 0.305 0.305 0.320 0.305 0.310 12,000 3,670 0.3058 0.305 0.305 0.320 0.305 0.310 12,000 0.3058 -3.17%
2023-02-17 0 0.315 0.315 0.335 0.315 0.325 104,000 33,000 0.3173 0.315 0.315 0.335 0.315 0.325 104,000 0.3173 -7.35%
2023-02-16 0 0.340 0.320 0.340 0.305 0.350 170,000 56,840 0.3344 0.340 0.320 0.340 0.305 0.350 170,000 0.3344 11.48%
2023-02-15 0 0.305 0.305 0.315 0.305 0.310 32,000 9,910 0.3097 0.305 0.305 0.315 0.305 0.310 32,000 0.3097 -1.61%
2023-02-14 0 0.310 0.310 0.315 0.310 0.310 4,000 1,240 0.3100 0.310 0.310 0.315 0.310 0.310 4,000 0.3100 -3.12%
2023-02-13 0 0.320 0.320 0.340 0.320 0.350 176,000 58,940 0.3349 0.320 0.320 0.340 0.320 0.350 176,000 0.3349 4.92%
2023-02-10 0 0.305 0.300 0.310 0.300 0.305 38,000 11,560 0.3042 0.305 0.300 0.310 0.300 0.305 38,000 0.3042 -1.61%
2023-02-09 0 0.310 0.310 0.320 0.310 0.345 412,000 131,560 0.3193 0.310 0.310 0.320 0.310 0.345 412,000 0.3193 -6.06%
2023-02-08 0 0.330 0.320 0.350 0.320 0.355 84,000 27,530 0.3277 0.330 0.320 0.350 0.320 0.355 84,000 0.3277 -4.35%
2023-02-07 0 0.345 0.335 0.345 0.325 0.355 1,602,000 554,100 0.3459 0.345 0.335 0.345 0.325 0.355 1,602,000 0.3459 4.55%
2023-02-06 0 0.330 0.310 0.330 0.300 0.330 1,164,000 375,020 0.3222 0.330 0.310 0.330 0.300 0.330 1,164,000 0.3222 10.00%
2023-02-03 0 0.300 0.290 0.305 0.290 0.300 226,000 67,080 0.2968 0.300 0.290 0.305 0.290 0.300 226,000 0.2968 -6.25%
2023-02-02 0 0.320 0.305 0.320 0.310 0.320 16,000 5,100 0.3188 0.320 0.305 0.320 0.310 0.320 16,000 0.3188 6.67%
2023-02-01 0 0.300 0.300 0.315 0.300 0.320 8,000 2,470 0.3088 0.300 0.300 0.315 0.300 0.320 8,000 0.3088 -4.76%
2023-01-31 0 0.315 0.305 0.315 0.300 0.320 336,000 105,780 0.3148 0.315 0.305 0.315 0.300 0.320 336,000 0.3148 0.00%
2023-01-30 0 0.315 0.305 0.315 0.290 0.315 878,020 263,775 0.3004 0.315 0.305 0.315 0.290 0.315 878,020 0.3004 6.78%
2023-01-27 0 0.295 0.295 0.300 0.295 0.305 402,000 121,300 0.3017 0.295 0.295 0.300 0.295 0.305 402,000 0.3017 0.00%
2023-01-26 0 0.295 0.285 0.300 0.280 0.295 290,000 83,740 0.2888 0.295 0.285 0.300 0.280 0.295 290,000 0.2888 0.00%
2023-01-20 0 0.295 0.290 0.295 0.290 0.295 482,000 141,300 0.2932 0.295 0.290 0.295 0.290 0.295 482,000 0.2932 0.00%
2023-01-19 0 0.295 0.295 0.300 0.280 0.305 1,770,000 514,430 0.2906 0.295 0.295 0.300 0.280 0.305 1,770,000 0.2906 3.51%
2023-01-18 0 0.285 0.285 0.295 0.285 0.295 58,000 16,550 0.2853 0.285 0.285 0.295 0.285 0.295 58,000 0.2853 0.00%
2023-01-17 0 0.285 0.280 0.285 0.265 0.290 644,000 185,500 0.2880 0.285 0.280 0.285 0.265 0.290 644,000 0.2880 0.00%
2023-01-16 0 0.285 0.265 0.285 0.265 0.290 20,000 5,440 0.2720 0.285 0.265 0.285 0.265 0.290 20,000 0.2720 1.79%
2023-01-13 0 0.280 0.265 0.280 0.265 0.285 6,000 1,660 0.2767 0.280 0.265 0.280 0.265 0.285 6,000 0.2767 0.00%
2023-01-12 0 0.280 0.275 0.285 0.255 0.295 684,000 191,580 0.2801 0.280 0.275 0.285 0.255 0.295 684,000 0.2801 3.70%
2023-01-11 0 0.270 0.265 0.270 0.265 0.275 492,000 133,410 0.2712 0.270 0.265 0.270 0.265 0.275 492,000 0.2712 1.89%
2023-01-10 0 0.265 0.260 0.265 - - 0 0 - 0.265 0.260 0.265 - - 0 - 0.00%
2023-01-09 0 0.265 0.255 0.265 0.250 0.265 34,000 8,680 0.2553 0.265 0.255 0.265 0.250 0.265 34,000 0.2553 3.92%
2023-01-06 0 0.255 0.255 0.265 0.255 0.255 152,000 38,760 0.2550 0.255 0.255 0.265 0.255 0.255 152,000 0.2550 -3.77%
2023-01-05 0 0.265 0.255 0.265 0.255 0.270 6,000 1,580 0.2633 0.265 0.255 0.265 0.255 0.270 6,000 0.2633 3.92%
2023-01-04 0 0.255 0.255 0.265 0.255 0.275 60,000 15,350 0.2558 0.255 0.255 0.265 0.255 0.275 60,000 0.2558 -5.56%
2023-01-03 0 0.270 0.255 0.270 0.250 0.270 6,000 1,580 0.2633 0.270 0.255 0.270 0.250 0.270 6,000 0.2633 5.88%
2022-12-30 0 0.255 0.255 0.270 0.255 0.275 86,000 22,810 0.2652 0.255 0.255 0.270 0.255 0.275 86,000 0.2652 -7.27%
2022-12-29 0 0.275 0.255 0.275 - - 0 0 - 0.275 0.255 0.275 - - 0 - 0.00%
2022-12-28 0 0.275 0.255 0.275 0.255 0.295 50,000 13,950 0.2790 0.275 0.255 0.275 0.255 0.295 50,000 0.2790 3.77%
2022-12-23 0 0.265 0.255 0.265 0.255 0.275 10,000 2,670 0.2670 0.265 0.255 0.265 0.255 0.275 10,000 0.2670 0.00%
2022-12-22 0 0.265 0.255 0.265 0.255 0.265 12,000 3,120 0.2600 0.265 0.255 0.265 0.255 0.265 12,000 0.2600 0.00%
2022-12-21 0 0.265 0.255 0.265 0.255 0.265 8,000 2,080 0.2600 0.265 0.255 0.265 0.255 0.265 8,000 0.2600 3.92%
2022-12-20 0 0.255 0.255 0.270 0.255 0.275 294,000 75,040 0.2552 0.255 0.255 0.270 0.255 0.275 294,000 0.2552 -3.77%
2022-12-19 0 0.265 0.260 0.270 - - 0 0 - 0.265 0.260 0.270 - - 0 - -1.85%
2022-12-16 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2022-12-15 0 0.270 0.255 0.270 0.250 0.270 556,000 148,750 0.2675 0.270 0.255 0.270 0.250 0.270 556,000 0.2675 8.00%
2022-12-14 0 0.250 0.246 0.250 0.245 0.250 34,000 8,340 0.2453 0.250 0.246 0.250 0.245 0.250 34,000 0.2453 -1.96%
2022-12-13 0 0.255 0.246 0.255 0.246 0.255 8,000 2,004 0.2505 0.255 0.246 0.255 0.246 0.255 8,000 0.2505 0.00%
2022-12-12 0 0.255 0.248 0.255 0.245 0.255 44,000 10,866 0.2470 0.255 0.248 0.255 0.245 0.255 44,000 0.2470 -1.92%
2022-12-09 0 0.260 0.260 0.270 0.260 0.270 34,000 8,860 0.2606 0.260 0.260 0.270 0.260 0.270 34,000 0.2606 0.00%
2022-12-08 0 0.260 0.260 0.265 0.250 0.270 40,000 10,210 0.2553 0.260 0.260 0.265 0.250 0.270 40,000 0.2553 -3.70%
2022-12-07 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2022-12-06 0 0.270 0.255 0.270 0.255 0.270 12,000 3,090 0.2575 0.270 0.255 0.270 0.255 0.270 12,000 0.2575 -1.82%
2022-12-05 0 0.275 0.255 0.275 0.275 0.280 40,000 11,150 0.2788 0.275 0.255 0.275 0.275 0.280 40,000 0.2788 -1.79%
2022-12-02 0 0.280 0.255 0.280 0.255 0.285 6,000 1,640 0.2733 0.280 0.255 0.280 0.255 0.285 6,000 0.2733 1.82%
2022-12-01 0 0.275 0.255 0.275 0.255 0.280 6,000 1,620 0.2700 0.275 0.255 0.275 0.255 0.280 6,000 0.2700 7.84%
2022-11-30 0 0.255 0.255 0.260 0.255 0.285 110,000 29,550 0.2686 0.255 0.255 0.260 0.255 0.285 110,000 0.2686 -5.56%
2022-11-29 0 0.270 0.260 0.270 0.250 0.275 48,000 13,120 0.2733 0.270 0.260 0.270 0.250 0.275 48,000 0.2733 -1.82%
2022-11-28 0 0.275 0.260 0.275 0.255 0.275 390,000 105,280 0.2699 0.275 0.260 0.275 0.255 0.275 390,000 0.2699 1.85%
2022-11-25 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2022-11-24 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2022-11-23 0 0.270 0.255 0.270 0.270 0.270 52,000 14,040 0.2700 0.270 0.255 0.270 0.270 0.270 52,000 0.2700 0.00%
2022-11-22 0 0.270 0.250 0.270 0.250 0.275 6,000 1,600 0.2667 0.270 0.250 0.270 0.250 0.275 6,000 0.2667 1.89%
2022-11-21 0 0.265 0.250 0.265 0.260 0.265 408,000 107,120 0.2625 0.265 0.250 0.265 0.260 0.265 408,000 0.2625 6.00%
2022-11-18 0 0.250 0.250 0.260 0.246 0.246 4,000 984 0.2460 0.250 0.250 0.260 0.246 0.246 4,000 0.2460 -3.85%
2022-11-17 0 0.260 0.260 0.265 0.260 0.265 432,000 113,600 0.2630 0.260 0.260 0.265 0.260 0.265 432,000 0.2630 -1.89%
2022-11-16 0 0.265 0.246 0.265 0.265 0.270 308,000 81,630 0.2650 0.265 0.246 0.265 0.265 0.270 308,000 0.2650 3.92%
2022-11-15 0 0.255 0.246 0.255 0.245 0.255 84,000 20,950 0.2494 0.255 0.246 0.255 0.245 0.255 84,000 0.2494 8.05%
2022-11-14 0 0.236 0.236 0.260 0.236 0.236 2,000 472 0.2360 0.236 0.236 0.260 0.236 0.236 2,000 0.2360 -9.23%
2022-11-11 0 0.260 0.243 0.260 0.240 0.265 18,000 4,414 0.2452 0.260 0.243 0.260 0.240 0.265 18,000 0.2452 1.96%
2022-11-10 0 0.255 0.241 0.255 0.255 0.255 200,000 51,000 0.2550 0.255 0.241 0.255 0.255 0.255 200,000 0.2550 0.00%
2022-11-09 0 0.255 0.229 0.255 - - 0 0 - 0.255 0.229 0.255 - - 0 - 0.00%
2022-11-08 0 0.255 0.242 0.255 0.240 0.255 6,000 1,500 0.2500 0.255 0.242 0.255 0.240 0.255 6,000 0.2500 0.00%
2022-11-07 0 0.255 0.240 0.255 - - 0 0 - 0.255 0.240 0.255 - - 0 - 0.00%
2022-11-04 0 0.255 0.228 0.255 0.228 0.255 35,000 8,220 0.2349 0.255 0.228 0.255 0.228 0.255 35,000 0.2349 6.25%
2022-11-03 0 0.240 0.240 0.250 0.240 0.255 612,000 149,010 0.2435 0.240 0.240 0.250 0.240 0.255 612,000 0.2435 2.13%
2022-11-02 0 0.235 0.235 0.255 0.235 0.235 8,000 1,880 0.2350 0.235 0.235 0.255 0.235 0.235 8,000 0.2350 0.00%
2022-11-01 0 0.235 0.235 0.247 0.235 0.235 40,000 9,400 0.2350 0.235 0.235 0.247 0.235 0.235 40,000 0.2350 -4.86%
2022-10-31 0 0.247 0.231 0.255 0.231 0.247 4,000 956 0.2390 0.247 0.231 0.255 0.231 0.247 4,000 0.2390 0.82%
2022-10-28 0 0.245 0.221 0.250 - - 0 0 - 0.245 0.221 0.250 - - 0 - 0.00%
2022-10-27 0 0.245 0.230 0.255 - - 0 0 - 0.245 0.230 0.255 - - 0 - 0.00%
2022-10-26 0 0.245 0.238 0.245 0.232 0.250 220,000 54,182 0.2463 0.245 0.238 0.245 0.232 0.250 220,000 0.2463 -0.81%
2022-10-25 0 0.247 0.230 0.250 - - 0 0 - 0.247 0.230 0.250 - - 0 - 0.00%
2022-10-24 0 0.247 0.240 0.255 0.235 0.255 94,000 22,688 0.2414 0.247 0.240 0.255 0.235 0.255 94,000 0.2414 -8.52%
2022-10-21 0 0.270 0.241 0.270 - - 0 0 - 0.270 0.241 0.270 - - 0 - 0.00%
2022-10-20 0 0.270 0.241 0.270 - - 0 0 - 0.270 0.241 0.270 - - 0 - 0.00%
2022-10-19 0 0.270 0.231 0.270 0.270 0.270 2,000 540 0.2700 0.270 0.231 0.270 0.270 0.270 2,000 0.2700 1.89%
2022-10-18 0 0.265 0.241 0.265 0.240 0.265 6,000 1,540 0.2567 0.265 0.241 0.265 0.240 0.265 6,000 0.2567 3.92%
2022-10-17 0 0.255 0.220 0.255 - - 0 0 - 0.255 0.220 0.255 - - 0 - 0.00%
2022-10-14 0 0.255 0.229 0.255 0.222 0.255 8,000 1,954 0.2443 0.255 0.229 0.255 0.222 0.255 8,000 0.2443 0.00%
2022-10-13 0 0.255 0.235 0.255 0.220 0.255 6,000 1,460 0.2433 0.255 0.235 0.255 0.220 0.255 6,000 0.2433 6.25%
2022-10-12 0 0.240 0.230 0.255 - - 0 0 - 0.240 0.230 0.255 - - 0 - 0.00%
2022-10-11 0 0.240 0.240 0.255 0.240 0.255 20,000 4,930 0.2465 0.240 0.240 0.255 0.240 0.255 20,000 0.2465 0.00%
2022-10-10 0 0.240 0.240 0.255 0.240 0.245 104,000 25,470 0.2449 0.240 0.240 0.255 0.240 0.245 104,000 0.2449 -0.83%
2022-10-07 0 0.242 0.242 0.250 0.242 0.242 2,000 484 0.2420 0.242 0.242 0.250 0.242 0.242 2,000 0.2420 -3.20%
2022-10-06 0 0.250 0.241 0.255 - - 0 0 - 0.250 0.241 0.255 - - 0 - 0.00%
2022-10-05 0 0.250 0.250 0.255 0.246 0.246 8,000 1,968 0.2460 0.250 0.250 0.255 0.246 0.246 8,000 0.2460 5.49%
2022-10-03 0 0.237 0.237 0.238 0.237 0.238 54,000 12,804 0.2371 0.237 0.237 0.238 0.237 0.238 54,000 0.2371 -2.47%
2022-09-30 0 0.243 0.243 0.255 0.242 0.250 50,000 12,420 0.2484 0.243 0.243 0.255 0.242 0.250 50,000 0.2484 -4.71%
2022-09-29 0 0.255 0.250 0.255 - - 0 0 - 0.255 0.250 0.255 - - 0 - -3.77%
2022-09-28 0 0.265 0.255 0.270 0.250 0.270 476,000 125,970 0.2646 0.265 0.255 0.270 0.250 0.270 476,000 0.2646 -1.85%
2022-09-27 0 0.270 0.265 0.270 0.255 0.270 1,386,000 367,220 0.2649 0.270 0.265 0.270 0.255 0.270 1,386,000 0.2649 8.00%
2022-09-26 0 0.250 0.250 0.270 0.250 0.270 594,000 156,540 0.2635 0.250 0.250 0.270 0.250 0.270 594,000 0.2635 0.00%
2022-09-23 0 0.250 0.240 0.255 - - 0 0 - 0.250 0.240 0.255 - - 0 - 0.00%
2022-09-22 0 0.250 0.243 0.250 0.242 0.255 240,000 59,726 0.2489 0.250 0.243 0.250 0.242 0.255 240,000 0.2489 0.40%
2022-09-21 0 0.249 0.246 0.250 0.245 0.250 494,000 122,668 0.2483 0.249 0.246 0.250 0.245 0.250 494,000 0.2483 3.75%
2022-09-20 0 0.240 0.240 0.243 0.231 0.245 1,356,000 320,350 0.2362 0.240 0.240 0.243 0.231 0.245 1,356,000 0.2362 0.84%
2022-09-19 0 0.238 0.238 0.239 0.235 0.265 3,572,000 878,060 0.2458 0.238 0.238 0.239 0.235 0.265 3,572,000 0.2458 -13.45%
2022-09-16 0 0.275 0.260 0.275 0.260 0.275 306,000 81,090 0.2650 0.275 0.260 0.275 0.260 0.275 306,000 0.2650 -3.51%
2022-09-15 0 0.285 0.260 0.285 0.260 0.285 14,000 3,740 0.2671 0.285 0.260 0.285 0.260 0.285 14,000 0.2671 7.55%
2022-09-14 0 0.265 0.265 0.280 0.260 0.290 222,000 60,810 0.2739 0.265 0.265 0.280 0.260 0.290 222,000 0.2739 1.92%
2022-09-13 0 0.260 0.255 0.270 - - 0 0 - 0.260 0.255 0.270 - - 0 - 0.00%
2022-09-09 0 0.260 0.260 0.265 0.250 0.275 447,000 114,120 0.2553 0.260 0.260 0.265 0.250 0.275 447,000 0.2553 0.00%
2022-09-08 0 0.260 0.255 0.265 - - 0 0 - 0.260 0.255 0.265 - - 0 - 0.00%
2022-09-07 0 0.260 0.260 0.265 0.250 0.260 48,000 12,280 0.2558 0.260 0.260 0.265 0.250 0.260 48,000 0.2558 -1.89%
2022-09-06 0 0.265 0.260 0.270 0.250 0.265 1,336,000 346,070 0.2590 0.265 0.260 0.270 0.250 0.265 1,336,000 0.2590 3.92%
2022-09-05 0 0.255 0.250 0.255 0.250 0.260 910,000 228,640 0.2513 0.255 0.250 0.255 0.250 0.260 910,000 0.2513 -1.92%
2022-09-02 0 0.260 0.255 0.265 0.244 0.260 2,756,000 694,982 0.2522 0.260 0.255 0.265 0.244 0.260 2,756,000 0.2522 0.00%
2022-09-01 0 0.260 0.260 0.265 0.260 0.270 392,000 103,280 0.2635 0.260 0.260 0.265 0.260 0.270 392,000 0.2635 -7.14%
2022-08-31 0 0.280 0.275 0.290 - - 0 0 - 0.280 0.275 0.290 - - 0 - 0.00%
2022-08-30 0 0.280 0.280 0.295 0.275 0.295 104,000 30,140 0.2898 0.280 0.280 0.295 0.275 0.295 104,000 0.2898 -3.45%
2022-08-29 0 0.290 0.285 0.290 - - 0 0 - 0.290 0.285 0.290 - - 0 - 0.00%
2022-08-26 0 0.290 0.270 0.290 0.270 0.290 20,000 5,660 0.2830 0.290 0.270 0.290 0.270 0.290 20,000 0.2830 1.75%
2022-08-25 0 0.285 0.275 0.295 0.260 0.285 208,000 55,350 0.2661 0.285 0.275 0.295 0.260 0.285 208,000 0.2661 1.79%
2022-08-24 0 0.280 0.280 0.295 0.280 0.295 512,000 151,010 0.2949 0.280 0.280 0.295 0.280 0.295 512,000 0.2949 0.00%
2022-08-23 0 0.280 0.275 0.295 - - 0 0 - 0.280 0.275 0.295 - - 0 - 0.00%
2022-08-22 0 0.280 0.280 0.295 0.280 0.295 24,000 6,750 0.2813 0.280 0.280 0.295 0.280 0.295 24,000 0.2813 0.00%
2022-08-19 0 0.280 0.280 0.295 0.280 0.280 22,000 6,160 0.2800 0.280 0.280 0.295 0.280 0.280 22,000 0.2800 0.00%
2022-08-18 0 0.280 0.275 0.290 0.280 0.280 38,000 10,640 0.2800 0.280 0.275 0.290 0.280 0.280 38,000 0.2800 0.00%
2022-08-17 0 0.280 0.280 0.290 0.280 0.280 152,000 42,560 0.2800 0.280 0.280 0.290 0.280 0.280 152,000 0.2800 0.00%
2022-08-16 0 0.280 0.280 0.290 0.265 0.295 414,000 120,280 0.2905 0.280 0.280 0.290 0.265 0.295 414,000 0.2905 1.82%
2022-08-15 0 0.275 0.275 0.285 - - 0 0 - 0.275 0.275 0.285 - - 0 - 0.00%
2022-08-12 0 0.275 0.275 0.290 - - 0 0 - 0.275 0.275 0.290 - - 0 - 0.00%
2022-08-11 0 0.275 0.275 0.290 0.275 0.280 4,000 1,110 0.2775 0.275 0.275 0.290 0.275 0.280 4,000 0.2775 -1.79%
2022-08-10 0 0.280 0.280 0.295 0.280 0.280 2,000 560 0.2800 0.280 0.280 0.295 0.280 0.280 2,000 0.2800 -1.75%
2022-08-09 0 0.285 0.285 0.295 0.285 0.285 154,000 44,570 0.2894 0.285 0.285 0.295 0.285 0.285 154,000 0.2894 -1.72%
2022-08-08 0 0.290 0.280 0.290 0.280 0.295 34,000 9,580 0.2818 0.290 0.280 0.290 0.280 0.295 34,000 0.2818 1.75%
2022-08-05 0 0.285 0.285 0.300 - - 0 0 - 0.285 0.285 0.300 - - 0 - 0.00%
2022-08-04 0 0.285 0.285 0.295 0.285 0.300 178,000 52,000 0.2921 0.285 0.285 0.295 0.285 0.300 178,000 0.2921 1.79%
2022-08-03 0 0.280 0.280 0.295 - - 0 0 - 0.280 0.280 0.295 - - 0 - 0.00%
2022-08-02 0 0.280 0.280 0.295 0.280 0.280 12,000 3,360 0.2800 0.280 0.280 0.295 0.280 0.280 12,000 0.2800 0.00%
2022-08-01 0 0.280 0.280 0.295 0.280 0.285 36,000 10,230 0.2842 0.280 0.280 0.295 0.280 0.285 36,000 0.2842 -5.08%
2022-07-29 0 0.295 0.285 0.300 0.280 0.300 238,000 70,250 0.2952 0.295 0.285 0.300 0.280 0.300 238,000 0.2952 -1.67%
2022-07-28 0 0.300 0.285 0.300 0.280 0.300 22,000 6,200 0.2818 0.300 0.285 0.300 0.280 0.300 22,000 0.2818 5.26%
2022-07-27 0 0.285 0.285 0.300 0.285 0.300 206,000 61,770 0.2999 0.285 0.285 0.300 0.285 0.300 206,000 0.2999 -3.39%
2022-07-26 0 0.295 0.285 0.295 0.280 0.295 230,000 67,070 0.2916 0.295 0.285 0.295 0.280 0.295 230,000 0.2916 5.36%
2022-07-25 0 0.280 0.280 0.295 0.280 0.300 678,000 194,360 0.2867 0.280 0.280 0.295 0.280 0.300 678,000 0.2867 -6.67%
2022-07-22 0 0.300 0.290 0.300 0.280 0.300 890,000 258,000 0.2899 0.300 0.290 0.300 0.280 0.300 890,000 0.2899 7.14%
2022-07-21 0 0.280 0.270 0.280 0.280 0.290 302,000 84,580 0.2801 0.280 0.270 0.280 0.280 0.290 302,000 0.2801 -1.75%
2022-07-20 0 0.285 0.275 0.290 - - 0 0 - 0.285 0.275 0.290 - - 0 - 0.00%
2022-07-19 0 0.285 0.275 0.290 0.275 0.290 638,000 180,730 0.2833 0.285 0.275 0.290 0.275 0.290 638,000 0.2833 3.64%
2022-07-18 0 0.275 0.270 0.275 0.270 0.275 232,000 63,650 0.2744 0.275 0.270 0.275 0.270 0.275 232,000 0.2744 1.85%
2022-07-15 0 0.270 0.265 0.270 0.270 0.270 42,000 11,340 0.2700 0.270 0.265 0.270 0.270 0.270 42,000 0.2700 -1.82%
2022-07-14 0 0.275 0.270 0.275 0.275 0.280 666,000 185,480 0.2785 0.275 0.270 0.275 0.275 0.280 666,000 0.2785 1.85%
2022-07-13 0 0.270 0.265 0.275 - - 0 0 - 0.270 0.265 0.275 - - 0 - 0.00%
2022-07-12 0 0.270 0.265 0.275 - - 0 0 - 0.270 0.265 0.275 - - 0 - 0.00%
2022-07-11 0 0.270 0.265 0.275 - - 0 0 - 0.270 0.265 0.275 - - 0 - 0.00%
2022-07-08 0 0.270 0.265 0.275 - - 0 0 - 0.270 0.265 0.275 - - 0 - 0.00%
2022-07-07 0 0.270 0.270 0.275 0.270 0.275 490,000 133,320 0.2721 0.270 0.270 0.275 0.270 0.275 490,000 0.2721 -1.82%
2022-07-06 0 0.275 0.270 0.275 0.265 0.275 270,000 73,920 0.2738 0.275 0.270 0.275 0.265 0.275 270,000 0.2738 3.77%
2022-07-05 0 0.265 0.260 0.265 0.260 0.265 92,000 23,930 0.2601 0.265 0.260 0.265 0.260 0.265 92,000 0.2601 0.00%
2022-07-04 0 0.265 0.265 0.275 0.265 0.265 38,000 10,070 0.2650 0.265 0.265 0.275 0.265 0.265 38,000 0.2650 0.00%
2022-06-30 0 0.265 0.260 0.270 0.255 0.280 728,000 191,050 0.2624 0.265 0.260 0.270 0.255 0.280 728,000 0.2624 1.92%
2022-06-29 0 0.260 0.260 0.265 0.255 0.275 786,000 209,870 0.2670 0.260 0.260 0.265 0.255 0.275 786,000 0.2670 1.96%
2022-06-28 0 0.255 0.255 0.260 0.250 0.265 1,142,000 295,590 0.2588 0.255 0.255 0.260 0.250 0.265 1,142,000 0.2588 -1.92%
2022-06-27 0 0.260 0.260 0.270 0.250 0.265 1,046,000 269,460 0.2576 0.260 0.260 0.270 0.250 0.265 1,046,000 0.2576 -1.89%
2022-06-24 0 0.265 0.260 0.270 0.265 0.270 224,000 59,770 0.2668 0.265 0.260 0.270 0.265 0.270 224,000 0.2668 -1.85%
2022-06-23 0 0.270 0.260 0.270 0.260 0.270 190,000 50,000 0.2632 0.270 0.260 0.270 0.260 0.270 190,000 0.2632 1.89%
2022-06-22 0 0.265 0.265 0.275 0.260 0.275 1,122,000 303,300 0.2703 0.265 0.265 0.275 0.260 0.275 1,122,000 0.2703 0.00%
2022-06-21 0 0.265 0.265 0.270 0.265 0.270 754,000 200,080 0.2654 0.265 0.265 0.270 0.265 0.270 754,000 0.2654 -1.85%
2022-06-20 0 0.270 0.265 0.270 0.270 0.270 154,000 41,580 0.2700 0.270 0.265 0.270 0.270 0.270 154,000 0.2700 0.00%
2022-06-17 0 0.270 0.270 0.280 - - 0 0 - 0.270 0.270 0.280 - - 0 - 0.00%
2022-06-16 0 0.270 0.270 0.275 0.270 0.270 100,000 27,000 0.2700 0.270 0.270 0.275 0.270 0.270 100,000 0.2700 -1.82%
2022-06-15 0 0.275 0.275 0.285 0.275 0.275 120,000 33,000 0.2750 0.275 0.275 0.285 0.275 0.275 120,000 0.2750 0.00%
2022-06-14 0 0.275 0.275 0.280 0.275 0.275 100,000 27,500 0.2750 0.275 0.275 0.280 0.275 0.275 100,000 0.2750 0.00%
2022-06-13 0 0.275 0.275 0.285 0.275 0.275 58,000 15,950 0.2750 0.275 0.275 0.285 0.275 0.275 58,000 0.2750 -1.79%
2022-06-10 0 0.280 0.275 0.280 0.275 0.280 202,000 56,550 0.2800 0.280 0.275 0.280 0.275 0.280 202,000 0.2800 0.00%
2022-06-09 0 0.280 0.280 0.285 0.280 0.280 2,000 560 0.2800 0.280 0.280 0.285 0.280 0.280 2,000 0.2800 0.00%
2022-06-08 0 0.280 0.275 0.280 0.280 0.280 4,000 1,120 0.2800 0.280 0.275 0.280 0.280 0.280 4,000 0.2800 1.82%
2022-06-07 0 0.275 0.275 0.280 0.275 0.285 484,000 135,630 0.2802 0.275 0.275 0.280 0.275 0.285 484,000 0.2802 -1.79%
2022-06-06 0 0.280 0.280 0.285 - - 0 0 - 0.280 0.280 0.285 - - 0 - 0.00%
2022-06-02 0 0.280 0.280 0.285 0.280 0.280 100,000 28,000 0.2800 0.280 0.280 0.285 0.280 0.280 100,000 0.2800 0.00%
2022-06-01 0 0.280 0.280 0.285 0.280 0.280 70,000 19,600 0.2800 0.280 0.280 0.285 0.280 0.280 70,000 0.2800 0.00%
2022-05-31 0 0.280 0.280 0.285 0.280 0.280 100,000 28,000 0.2800 0.280 0.280 0.285 0.280 0.280 100,000 0.2800 0.00%
2022-05-30 0 0.280 0.275 0.285 0.280 0.280 200,000 56,000 0.2800 0.280 0.275 0.285 0.280 0.280 200,000 0.2800 0.00%
2022-05-27 0 0.280 0.280 0.285 0.275 0.280 26,000 7,240 0.2785 0.280 0.280 0.285 0.275 0.280 26,000 0.2785 0.00%
2022-05-26 0 0.280 0.280 0.285 0.280 0.285 234,000 65,570 0.2802 0.280 0.280 0.285 0.280 0.285 234,000 0.2802 -1.75%
2022-05-25 0 0.285 0.275 0.285 - - 0 0 - 0.285 0.275 0.285 - - 0 - 0.00%
2022-05-24 0 0.285 0.280 0.285 0.280 0.290 848,000 241,090 0.2843 0.285 0.280 0.285 0.280 0.290 848,000 0.2843 0.00%
2022-05-23 0 0.285 0.280 0.285 0.285 0.290 208,000 59,300 0.2851 0.285 0.280 0.285 0.285 0.290 208,000 0.2851 0.00%
2022-05-20 0 0.285 0.280 0.285 0.285 0.290 404,000 115,150 0.2850 0.285 0.280 0.285 0.285 0.290 404,000 0.2850 0.00%
2022-05-19 0 0.285 0.280 0.285 0.275 0.290 904,000 256,160 0.2834 0.285 0.280 0.285 0.275 0.290 904,000 0.2834 0.00%
2022-05-18 0 0.285 0.280 0.285 0.280 0.285 68,000 19,370 0.2849 0.285 0.280 0.285 0.280 0.285 68,000 0.2849 1.79%
2022-05-17 0 0.280 0.280 0.290 0.280 0.285 398,000 112,730 0.2832 0.280 0.280 0.290 0.280 0.285 398,000 0.2832 -1.75%
2022-05-16 0 0.285 0.280 0.285 0.285 0.290 308,000 87,800 0.2851 0.285 0.280 0.285 0.285 0.290 308,000 0.2851 0.00%
2022-05-13 0 0.285 0.280 0.290 0.280 0.285 602,000 171,560 0.2850 0.285 0.280 0.290 0.280 0.285 602,000 0.2850 -1.72%
2022-05-12 0 0.290 0.280 0.290 0.280 0.290 204,000 57,160 0.2802 0.290 0.280 0.290 0.280 0.290 204,000 0.2802 3.57%
2022-05-11 0 0.280 0.280 0.290 0.280 0.280 222,000 62,160 0.2800 0.280 0.280 0.290 0.280 0.280 222,000 0.2800 -1.75%
2022-05-10 0 0.285 0.280 0.285 0.285 0.290 204,000 58,160 0.2851 0.285 0.280 0.285 0.285 0.290 204,000 0.2851 -1.72%
2022-05-06 0 0.290 0.280 0.290 0.285 0.290 204,000 58,160 0.2851 0.290 0.280 0.290 0.285 0.290 204,000 0.2851 0.00%
2022-05-05 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2022-05-04 0 0.290 0.280 0.290 0.280 0.290 682,000 194,340 0.2850 0.290 0.280 0.290 0.280 0.290 682,000 0.2850 5.45%
2022-05-03 0 0.275 0.270 0.280 - - 0 0 - 0.275 0.270 0.280 - - 0 - 0.00%
2022-04-29 0 0.275 0.275 0.285 0.275 0.280 150,000 41,500 0.2767 0.275 0.275 0.285 0.275 0.280 150,000 0.2767 0.00%
2022-04-28 0 0.275 0.270 0.280 0.275 0.275 48,000 13,200 0.2750 0.275 0.270 0.280 0.275 0.275 48,000 0.2750 -1.79%
2022-04-27 0 0.280 0.275 0.285 - - 0 0 - 0.280 0.275 0.285 - - 0 - 0.00%
2022-04-26 0 0.280 0.275 0.280 0.275 0.285 602,000 170,550 0.2833 0.280 0.275 0.280 0.275 0.285 602,000 0.2833 -1.75%
2022-04-25 0 0.285 0.275 0.285 0.275 0.285 330,000 94,030 0.2849 0.285 0.275 0.285 0.275 0.285 330,000 0.2849 1.79%
2022-04-22 0 0.280 0.280 0.290 0.280 0.280 400,000 112,000 0.2800 0.280 0.280 0.290 0.280 0.280 400,000 0.2800 -1.75%
2022-04-21 0 0.285 0.280 0.285 0.275 0.285 382,000 107,450 0.2813 0.285 0.280 0.285 0.275 0.285 382,000 0.2813 0.00%
2022-04-20 0 0.285 0.280 0.285 0.285 0.285 240,000 68,400 0.2850 0.285 0.280 0.285 0.285 0.285 240,000 0.2850 0.00%
2022-04-19 0 0.285 0.280 0.290 0.280 0.285 212,000 59,600 0.2811 0.285 0.280 0.290 0.280 0.285 212,000 0.2811 0.00%
2022-04-14 0 0.285 0.285 0.290 0.285 0.290 138,000 39,340 0.2851 0.285 0.285 0.290 0.285 0.290 138,000 0.2851 0.00%
2022-04-13 0 0.285 0.280 0.285 0.285 0.290 350,000 99,760 0.2850 0.285 0.280 0.285 0.285 0.290 350,000 0.2850 1.79%
2022-04-12 0 0.280 0.275 0.285 0.275 0.285 292,000 81,660 0.2797 0.280 0.275 0.285 0.275 0.285 292,000 0.2797 3.70%
2022-04-11 0 0.270 0.270 0.275 0.270 0.270 80,000 21,600 0.2700 0.270 0.270 0.275 0.270 0.270 80,000 0.2700 0.00%
2022-04-08 0 0.270 0.265 0.270 0.270 0.270 320,000 86,400 0.2700 0.270 0.265 0.270 0.270 0.270 320,000 0.2700 0.00%
2022-04-07 0 0.270 0.265 0.280 0.270 0.270 128,000 34,560 0.2700 0.270 0.265 0.280 0.270 0.270 128,000 0.2700 -1.82%
2022-04-06 0 0.275 0.275 0.280 0.275 0.275 290,000 79,750 0.2750 0.275 0.275 0.280 0.275 0.275 290,000 0.2750 -1.79%
2022-04-04 0 0.280 0.275 0.285 0.275 0.285 364,000 100,120 0.2751 0.280 0.275 0.285 0.275 0.285 364,000 0.2751 1.82%
2022-04-01 0 0.275 0.275 0.285 0.275 0.285 740,000 208,380 0.2816 0.275 0.275 0.285 0.275 0.285 740,000 0.2816 -6.78%
2022-03-31 0 0.295 0.290 0.295 0.290 0.295 6,000 1,760 0.2933 0.295 0.290 0.295 0.290 0.295 6,000 0.2933 1.72%
2022-03-30 0 0.290 0.285 0.290 0.290 0.295 206,000 59,750 0.2900 0.290 0.285 0.290 0.290 0.295 206,000 0.2900 3.57%
2022-03-29 0 0.280 0.280 0.285 0.280 0.280 470,000 131,600 0.2800 0.280 0.280 0.285 0.280 0.280 470,000 0.2800 0.00%
2022-03-28 0 0.280 0.275 0.285 0.275 0.290 848,000 240,860 0.2840 0.280 0.275 0.285 0.275 0.290 848,000 0.2840 -1.75%
2022-03-25 0 0.285 0.285 0.295 0.280 0.290 694,000 197,740 0.2849 0.285 0.285 0.295 0.280 0.290 694,000 0.2849 0.00%
2022-03-24 0 0.285 0.280 0.285 0.280 0.295 1,218,000 353,750 0.2904 0.285 0.280 0.285 0.280 0.295 1,218,000 0.2904 -1.72%
2022-03-23 0 0.290 0.280 0.290 0.290 0.290 40,000 11,600 0.2900 0.290 0.280 0.290 0.290 0.290 40,000 0.2900 0.00%
2022-03-22 0 0.290 0.280 0.290 0.270 0.290 6,000 1,700 0.2833 0.290 0.280 0.290 0.270 0.290 6,000 0.2833 1.75%
2022-03-21 0 0.285 0.270 0.285 0.285 0.290 112,000 31,930 0.2851 0.285 0.270 0.285 0.285 0.290 112,000 0.2851 0.00%
2022-03-18 0 0.285 0.275 0.285 0.270 0.290 772,000 219,390 0.2842 0.285 0.275 0.285 0.270 0.290 772,000 0.2842 1.79%
2022-03-17 0 0.280 0.270 0.280 0.260 0.280 568,000 153,180 0.2697 0.280 0.270 0.280 0.260 0.280 568,000 0.2697 7.69%
2022-03-16 0 0.260 0.260 0.270 0.260 0.260 418,000 108,680 0.2600 0.260 0.260 0.270 0.260 0.260 418,000 0.2600 0.00%
2022-03-15 0 0.260 0.260 0.270 0.260 0.285 1,154,000 312,230 0.2706 0.260 0.260 0.270 0.260 0.285 1,154,000 0.2706 -1.89%
2022-03-14 0 0.265 0.265 0.275 0.265 0.290 2,434,000 684,110 0.2811 0.265 0.265 0.275 0.265 0.290 2,434,000 0.2811 -7.02%
2022-03-11 0 0.285 0.275 0.285 0.265 0.290 1,672,000 465,650 0.2785 0.285 0.275 0.285 0.265 0.290 1,672,000 0.2785 7.55%
2022-03-10 0 0.265 0.260 0.270 0.260 0.265 356,000 94,300 0.2649 0.265 0.260 0.270 0.260 0.265 356,000 0.2649 3.92%
2022-03-09 0 0.255 0.255 0.260 0.250 0.255 478,000 120,500 0.2521 0.255 0.255 0.260 0.250 0.255 478,000 0.2521 -1.92%
2022-03-08 0 0.260 0.250 0.265 0.255 0.260 724,000 186,320 0.2573 0.260 0.250 0.265 0.255 0.260 724,000 0.2573 0.00%
2022-03-07 0 0.260 0.255 0.260 0.255 0.270 364,000 94,200 0.2588 0.260 0.255 0.260 0.255 0.270 364,000 0.2588 -3.70%
2022-03-04 0 0.270 0.270 0.275 0.270 0.270 640,000 172,800 0.2700 0.270 0.270 0.275 0.270 0.270 640,000 0.2700 -1.82%
2022-03-03 0 0.275 0.275 0.285 0.275 0.275 28,000 7,700 0.2750 0.275 0.275 0.285 0.275 0.275 28,000 0.2750 -1.79%
2022-03-02 0 0.280 0.280 0.285 0.280 0.280 10,000 2,800 0.2800 0.280 0.280 0.285 0.280 0.280 10,000 0.2800 0.00%
2022-03-01 0 0.280 0.280 0.285 0.280 0.280 40,000 11,200 0.2800 0.280 0.280 0.285 0.280 0.280 40,000 0.2800 -1.75%
2022-02-28 0 0.285 0.275 0.285 0.280 0.290 1,050,000 302,400 0.2880 0.285 0.275 0.285 0.280 0.290 1,050,000 0.2880 1.79%
2022-02-25 0 0.280 0.270 0.280 0.280 0.280 22,000 6,160 0.2800 0.280 0.270 0.280 0.280 0.280 22,000 0.2800 0.00%
2022-02-24 0 0.280 0.275 0.280 0.275 0.280 1,138,000 312,970 0.2750 0.280 0.275 0.280 0.275 0.280 1,138,000 0.2750 0.00%
2022-02-23 0 0.280 0.280 0.285 0.275 0.280 142,000 39,080 0.2752 0.280 0.280 0.285 0.275 0.280 142,000 0.2752 0.00%
2022-02-22 0 0.280 0.275 0.280 0.280 0.280 108,000 30,240 0.2800 0.280 0.275 0.280 0.280 0.280 108,000 0.2800 -3.45%
2022-02-21 0 0.290 0.275 0.290 0.270 0.290 1,544,000 443,150 0.2870 0.290 0.275 0.290 0.270 0.290 1,544,000 0.2870 7.41%
2022-02-18 0 0.270 0.265 0.275 0.270 0.275 214,000 58,680 0.2742 0.270 0.265 0.275 0.270 0.275 214,000 0.2742 -1.82%
2022-02-17 0 0.275 0.270 0.275 0.270 0.275 84,000 22,700 0.2702 0.275 0.270 0.275 0.270 0.275 84,000 0.2702 0.00%
2022-02-16 0 0.275 0.270 0.275 0.270 0.285 2,484,000 689,730 0.2777 0.275 0.270 0.275 0.270 0.285 2,484,000 0.2777 -5.17%
2022-02-15 0 0.290 0.280 0.290 0.280 0.310 948,000 279,230 0.2945 0.290 0.280 0.290 0.280 0.310 948,000 0.2945 3.57%
2022-02-14 0 0.280 0.275 0.280 0.270 0.285 546,000 154,660 0.2833 0.280 0.275 0.280 0.270 0.285 546,000 0.2833 3.70%
2022-02-11 0 0.270 0.265 0.270 0.270 0.270 2,000 540 0.2700 0.270 0.265 0.270 0.270 0.270 2,000 0.2700 0.00%
2022-02-10 0 0.270 0.265 0.275 - - 0 0 - 0.270 0.265 0.275 - - 0 - -1.82%
2022-02-09 0 0.275 0.270 0.280 - - 0 0 - 0.275 0.270 0.280 - - 0 - 0.00%
2022-02-08 0 0.275 0.270 0.280 - - 0 0 - 0.275 0.270 0.280 - - 0 - 0.00%
2022-02-07 0 0.275 0.270 0.275 0.270 0.275 6,000 1,630 0.2717 0.275 0.270 0.275 0.270 0.275 6,000 0.2717 0.00%
2022-02-04 0 0.275 0.270 0.275 0.270 0.275 84,000 22,800 0.2714 0.275 0.270 0.275 0.270 0.275 84,000 0.2714 -1.79%
2022-01-31 0 0.280 0.270 0.290 - - 0 0 - 0.280 0.270 0.290 - - 0 - 0.00%
2022-01-28 0 0.280 0.270 0.280 0.270 0.280 532,000 144,450 0.2715 0.280 0.270 0.280 0.270 0.280 532,000 0.2715 1.82%
2022-01-27 0 0.275 0.270 0.280 0.275 0.280 1,712,000 471,850 0.2756 0.275 0.270 0.280 0.275 0.280 1,712,000 0.2756 -3.51%
2022-01-26 0 0.285 0.280 0.285 0.275 0.290 3,244,000 913,040 0.2815 0.285 0.280 0.285 0.275 0.290 3,244,000 0.2815 -5.00%
2022-01-25 0 0.300 0.295 0.300 0.300 0.315 1,118,000 341,170 0.3052 0.300 0.295 0.300 0.300 0.315 1,118,000 0.3052 -6.25%
2022-01-24 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2022-01-21 0 0.320 0.305 0.320 0.300 0.320 308,000 97,480 0.3165 0.320 0.305 0.320 0.300 0.320 308,000 0.3165 4.92%
2022-01-20 0 0.305 0.305 0.315 0.295 0.320 884,000 267,690 0.3028 0.305 0.305 0.315 0.295 0.320 884,000 0.3028 3.39%
2022-01-19 0 0.295 0.290 0.300 - - 0 0 - 0.295 0.290 0.300 - - 0 - 0.00%
2022-01-18 0 0.295 0.295 0.300 0.295 0.310 86,000 25,800 0.3000 0.295 0.295 0.300 0.295 0.310 86,000 0.3000 -1.67%
2022-01-17 0 0.300 0.300 0.305 0.300 0.310 898,000 275,520 0.3068 0.300 0.300 0.305 0.300 0.310 898,000 0.3068 3.45%
2022-01-14 0 0.290 0.290 0.300 0.285 0.290 12,000 3,470 0.2892 0.290 0.290 0.300 0.285 0.290 12,000 0.2892 0.00%
2022-01-13 0 0.290 0.290 0.295 0.280 0.295 616,000 179,160 0.2908 0.290 0.290 0.295 0.280 0.295 616,000 0.2908 1.75%
2022-01-12 0 0.285 0.280 0.285 0.280 0.285 594,000 167,110 0.2813 0.285 0.280 0.285 0.280 0.285 594,000 0.2813 0.00%
2022-01-11 0 0.285 0.280 0.290 0.280 0.285 532,000 150,660 0.2832 0.285 0.280 0.290 0.280 0.285 532,000 0.2832 1.79%
2022-01-10 0 0.280 0.280 0.285 0.280 0.305 1,116,000 325,220 0.2914 0.280 0.280 0.285 0.280 0.305 1,116,000 0.2914 0.00%
2022-01-07 0 0.280 0.285 0.290 0.280 0.310 1,308,000 390,090 0.2982 0.280 0.285 0.290 0.280 0.310 1,308,000 0.2982 -5.08%
2022-01-06 0 0.295 0.285 0.295 0.270 0.295 654,000 184,250 0.2817 0.295 0.285 0.295 0.270 0.295 654,000 0.2817 5.36%
2022-01-05 0 0.280 0.270 0.280 0.270 0.285 946,000 262,140 0.2771 0.280 0.270 0.280 0.270 0.285 946,000 0.2771 -3.45%
2022-01-04 0 0.290 0.280 0.290 0.285 0.300 756,000 218,350 0.2888 0.290 0.280 0.290 0.285 0.300 756,000 0.2888 -4.92%
2022-01-03 0 0.305 0.295 0.310 0.295 0.305 22,000 6,590 0.2995 0.305 0.295 0.310 0.295 0.305 22,000 0.2995 -1.61%
2021-12-31 0 0.310 0.295 0.310 - - 0 0 - 0.310 0.295 0.310 - - 0 - 0.00%
2021-12-30 0 0.310 0.295 0.310 0.280 0.320 1,448,000 434,360 0.3000 0.310 0.295 0.310 0.280 0.320 1,448,000 0.3000 6.90%
2021-12-29 0 0.290 0.290 0.300 0.290 0.300 784,000 229,860 0.2932 0.290 0.290 0.300 0.290 0.300 784,000 0.2932 1.75%
2021-12-28 0 0.285 0.280 0.290 0.275 0.305 552,000 158,880 0.2878 0.285 0.280 0.290 0.275 0.305 552,000 0.2878 -3.39%
2021-12-24 0 0.295 0.290 0.295 - - 0 0 - 0.295 0.290 0.295 - - 0 - -1.67%
2021-12-23 0 0.300 0.290 0.300 0.290 0.300 10,000 2,980 0.2980 0.300 0.290 0.300 0.290 0.300 10,000 0.2980 0.00%
2021-12-22 0 0.300 0.290 0.300 0.275 0.305 758,000 226,370 0.2986 0.300 0.290 0.300 0.275 0.305 758,000 0.2986 7.14%
2021-12-21 0 0.280 0.275 0.280 0.280 0.280 122,000 34,160 0.2800 0.280 0.275 0.280 0.280 0.280 122,000 0.2800 -1.75%
2021-12-20 0 0.285 0.280 0.290 0.280 0.295 792,000 230,670 0.2913 0.285 0.280 0.290 0.280 0.295 792,000 0.2913 3.64%
2021-12-17 0 0.275 0.275 0.280 0.275 0.275 28,000 7,700 0.2750 0.275 0.275 0.280 0.275 0.275 28,000 0.2750 0.00%
2021-12-16 0 0.275 0.275 0.285 0.275 0.280 14,000 3,900 0.2786 0.275 0.275 0.285 0.275 0.280 14,000 0.2786 -3.51%
2021-12-15 0 0.285 0.275 0.290 0.275 0.300 1,240,000 350,350 0.2825 0.285 0.275 0.290 0.275 0.300 1,240,000 0.2825 -5.00%
2021-12-14 0 0.300 0.295 0.300 0.300 0.300 92,000 27,600 0.3000 0.300 0.295 0.300 0.300 0.300 92,000 0.3000 -3.23%
2021-12-13 0 0.310 0.310 0.315 0.300 0.310 846,000 262,140 0.3099 0.310 0.310 0.315 0.300 0.310 846,000 0.3099 3.33%
2021-12-10 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2021-12-09 0 0.300 0.300 0.315 0.300 0.315 212,000 65,920 0.3109 0.300 0.300 0.315 0.300 0.315 212,000 0.3109 -1.64%
2021-12-08 0 0.305 0.295 0.305 0.290 0.305 500,000 149,230 0.2985 0.305 0.295 0.305 0.290 0.305 500,000 0.2985 5.17%
2021-12-07 0 0.290 0.290 0.300 0.280 0.290 74,000 21,040 0.2843 0.290 0.290 0.300 0.280 0.290 74,000 0.2843 1.75%
2021-12-06 0 0.285 0.280 0.285 0.285 0.285 46,000 13,110 0.2850 0.285 0.280 0.285 0.285 0.285 46,000 0.2850 -1.72%
2021-12-03 0 0.290 0.290 0.300 0.290 0.290 128,000 37,120 0.2900 0.290 0.290 0.300 0.290 0.290 128,000 0.2900 0.00%
2021-12-02 0 0.290 0.290 0.300 0.290 0.290 366,000 106,140 0.2900 0.290 0.290 0.300 0.290 0.290 366,000 0.2900 -1.69%
2021-12-01 0 0.295 0.285 0.295 0.285 0.300 872,000 255,490 0.2930 0.295 0.285 0.295 0.285 0.300 872,000 0.2930 1.72%
2021-11-30 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2021-11-29 0 0.290 0.280 0.290 0.275 0.295 868,000 249,780 0.2878 0.290 0.280 0.290 0.275 0.295 868,000 0.2878 5.45%
2021-11-26 0 0.275 0.275 0.280 0.275 0.300 1,044,000 302,800 0.2900 0.275 0.275 0.280 0.275 0.300 1,044,000 0.2900 -6.78%
2021-11-25 0 0.295 0.290 0.300 0.285 0.305 36,000 10,600 0.2944 0.295 0.290 0.300 0.285 0.305 36,000 0.2944 0.00%
2021-11-24 0 0.295 0.295 0.305 0.290 0.305 480,000 141,610 0.2950 0.295 0.295 0.305 0.290 0.305 480,000 0.2950 1.72%
2021-11-23 0 0.290 0.285 0.295 - - 0 0 - 0.290 0.285 0.295 - - 0 - 0.00%
2021-11-22 0 0.290 0.290 0.300 0.290 0.305 44,000 13,100 0.2977 0.290 0.290 0.300 0.290 0.305 44,000 0.2977 -4.92%
2021-11-19 0 0.305 0.295 0.310 - - 0 0 - 0.305 0.295 0.310 - - 0 - 0.00%
2021-11-18 0 0.305 0.300 0.310 0.290 0.315 1,540,000 467,660 0.3037 0.305 0.300 0.310 0.290 0.315 1,540,000 0.3037 0.00%
2021-11-17 0 0.305 0.300 0.305 0.275 0.305 1,088,000 314,850 0.2894 0.305 0.300 0.305 0.275 0.305 1,088,000 0.2894 8.93%
2021-11-16 0 0.280 0.280 0.285 0.280 0.300 2,096,000 609,770 0.2909 0.280 0.280 0.285 0.280 0.300 2,096,000 0.2909 -6.67%
2021-11-15 0 0.300 0.295 0.305 0.295 0.310 1,728,000 523,730 0.3031 0.300 0.295 0.305 0.295 0.310 1,728,000 0.3031 -3.23%
2021-11-12 0 0.310 0.305 0.310 0.285 0.315 7,166,000 2,164,620 0.3021 0.310 0.305 0.310 0.285 0.315 7,166,000 0.3021 10.71%
2021-11-11 0 0.280 0.280 0.285 0.280 0.280 8,000 2,240 0.2800 0.280 0.280 0.285 0.280 0.280 8,000 0.2800 0.00%
2021-11-10 0 0.280 0.280 0.285 0.270 0.295 1,350,000 383,890 0.2844 0.280 0.280 0.285 0.270 0.295 1,350,000 0.2844 0.00%
2021-11-09 0 0.280 0.280 0.290 0.265 0.290 1,180,000 333,040 0.2822 0.280 0.280 0.290 0.265 0.290 1,180,000 0.2822 1.82%
2021-11-08 0 0.275 0.265 0.275 - - 0 0 - 0.275 0.265 0.275 - - 0 - 0.00%
2021-11-05 0 0.275 0.270 0.275 - - 0 0 - 0.275 0.270 0.275 - - 0 - 0.00%
2021-11-04 0 0.275 0.275 0.285 0.275 0.285 1,150,000 322,530 0.2805 0.275 0.275 0.285 0.275 0.285 1,150,000 0.2805 -1.79%
2021-11-03 0 0.280 0.280 0.285 0.265 0.285 1,032,000 283,630 0.2748 0.280 0.280 0.285 0.265 0.285 1,032,000 0.2748 1.82%
2021-11-02 0 0.275 0.270 0.280 0.265 0.285 1,308,000 360,770 0.2758 0.275 0.270 0.280 0.265 0.285 1,308,000 0.2758 3.77%
2021-11-01 0 0.265 0.265 0.270 0.265 0.290 266,000 72,210 0.2715 0.265 0.265 0.270 0.265 0.290 266,000 0.2715 -7.02%
2021-10-29 0 0.285 0.275 0.285 0.275 0.300 428,000 121,050 0.2828 0.285 0.275 0.285 0.275 0.300 428,000 0.2828 -1.72%
2021-10-28 0 0.290 0.280 0.290 0.270 0.320 3,170,000 926,500 0.2923 0.290 0.280 0.290 0.270 0.320 3,170,000 0.2923 9.43%
2021-10-27 0 0.265 0.265 0.270 0.265 0.265 24,000 6,360 0.2650 0.265 0.265 0.270 0.265 0.265 24,000 0.2650 0.00%
2021-10-26 0 0.265 0.265 0.270 0.265 0.265 128,000 33,920 0.2650 0.265 0.265 0.270 0.265 0.265 128,000 0.2650 -1.85%
2021-10-25 0 0.270 0.270 0.280 0.265 0.280 504,000 136,910 0.2716 0.270 0.270 0.280 0.265 0.280 504,000 0.2716 -3.57%
2021-10-22 0 0.280 0.270 0.280 0.265 0.280 624,000 174,270 0.2793 0.280 0.270 0.280 0.265 0.280 624,000 0.2793 5.66%
2021-10-21 0 0.265 0.260 0.265 0.265 0.280 1,182,000 324,790 0.2748 0.265 0.260 0.265 0.265 0.280 1,182,000 0.2748 0.00%
2021-10-20 0 0.265 0.265 0.270 0.265 0.275 1,554,000 420,960 0.2709 0.265 0.265 0.270 0.265 0.275 1,554,000 0.2709 1.92%
2021-10-19 0 0.260 0.255 0.260 0.260 0.260 258,000 67,080 0.2600 0.260 0.255 0.260 0.260 0.260 258,000 0.2600 -1.89%
2021-10-18 0 0.265 0.260 0.265 0.260 0.280 314,000 85,430 0.2721 0.265 0.260 0.265 0.260 0.280 314,000 0.2721 1.92%
2021-10-15 0 0.260 0.260 0.265 0.260 0.265 100,000 26,030 0.2603 0.260 0.260 0.265 0.260 0.265 100,000 0.2603 -7.14%
2021-10-12 0 0.280 0.265 0.280 0.270 0.280 600,000 166,900 0.2782 0.280 0.265 0.280 0.270 0.280 600,000 0.2782 3.70%
2021-10-11 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - 0.00%
2021-10-08 0 0.270 0.260 0.270 0.260 0.270 600,000 161,620 0.2694 0.270 0.260 0.270 0.260 0.270 600,000 0.2694 3.85%
2021-10-07 0 0.260 0.255 0.260 - - 0 0 - 0.260 0.255 0.260 - - 0 - 0.00%
2021-10-06 0 0.260 0.255 0.260 0.255 0.260 164,000 42,520 0.2593 0.260 0.255 0.260 0.255 0.260 164,000 0.2593 4.00%
2021-10-05 0 0.250 0.250 0.255 0.250 0.255 54,000 13,740 0.2544 0.250 0.250 0.255 0.250 0.255 54,000 0.2544 -1.96%
2021-10-04 0 0.255 0.255 0.260 0.255 0.260 106,000 27,130 0.2559 0.255 0.255 0.260 0.255 0.260 106,000 0.2559 -1.92%
2021-09-30 0 0.260 0.255 0.265 0.260 0.270 434,000 115,840 0.2669 0.260 0.255 0.265 0.260 0.270 434,000 0.2669 -1.89%
2021-09-29 0 0.265 0.265 0.270 0.260 0.265 1,048,000 277,650 0.2649 0.265 0.265 0.270 0.260 0.265 1,048,000 0.2649 3.92%
2021-09-28 0 0.255 0.255 0.260 0.255 0.255 1,116,000 284,580 0.2550 0.255 0.255 0.260 0.255 0.255 1,116,000 0.2550 2.41%
2021-09-27 0 0.249 0.244 0.250 0.250 0.260 1,804,000 456,850 0.2532 0.249 0.244 0.250 0.250 0.260 1,804,000 0.2532 -6.04%
2021-09-24 0 0.265 0.260 0.270 0.265 0.270 558,000 149,870 0.2686 0.265 0.260 0.270 0.265 0.270 558,000 0.2686 1.92%
2021-09-23 0 0.260 0.260 0.265 0.255 0.270 1,552,000 406,840 0.2621 0.260 0.260 0.265 0.255 0.270 1,552,000 0.2621 1.96%
2021-09-21 0 0.255 0.250 0.260 0.250 0.260 2,720,000 687,230 0.2527 0.255 0.250 0.260 0.250 0.260 2,720,000 0.2527 -5.56%
2021-09-20 0 0.270 0.260 0.270 0.260 0.270 202,000 54,520 0.2699 0.270 0.260 0.270 0.260 0.270 202,000 0.2699 -1.82%
2021-09-17 0 0.275 0.275 0.280 0.270 0.280 344,000 95,340 0.2772 0.275 0.275 0.280 0.270 0.280 344,000 0.2772 -1.79%
2021-09-16 0 0.280 0.275 0.280 0.280 0.290 1,620,000 456,400 0.2817 0.280 0.275 0.280 0.280 0.290 1,620,000 0.2817 1.82%
2021-09-15 0 0.275 0.270 0.275 0.265 0.280 504,000 138,600 0.2750 0.275 0.270 0.275 0.265 0.280 504,000 0.2750 1.85%
2021-09-14 0 0.270 0.265 0.275 0.260 0.280 296,000 78,280 0.2645 0.270 0.265 0.275 0.260 0.280 296,000 0.2645 0.00%
2021-09-13 0 0.270 0.265 0.280 0.270 0.280 202,000 54,560 0.2701 0.270 0.265 0.280 0.270 0.280 202,000 0.2701 -1.82%
2021-09-10 0 0.275 0.265 0.280 0.260 0.280 1,712,000 466,000 0.2722 0.275 0.265 0.280 0.260 0.280 1,712,000 0.2722 0.00%
2021-09-09 0 0.275 0.260 0.275 0.255 0.275 1,354,000 367,910 0.2717 0.275 0.260 0.275 0.255 0.275 1,354,000 0.2717 3.77%
2021-09-08 0 0.265 0.265 0.270 0.250 0.265 134,000 34,770 0.2595 0.265 0.265 0.270 0.250 0.265 134,000 0.2595 3.92%
2021-09-07 0 0.255 0.255 0.260 0.250 0.260 330,000 84,950 0.2574 0.255 0.255 0.260 0.250 0.260 330,000 0.2574 0.00%
2021-09-06 0 0.255 0.250 0.260 0.240 0.260 2,522,000 622,808 0.2470 0.255 0.250 0.260 0.240 0.260 2,522,000 0.2470 -3.77%
2021-09-03 0 0.265 0.265 0.275 0.260 0.290 3,386,000 930,760 0.2749 0.265 0.265 0.275 0.260 0.290 3,386,000 0.2749 7.29%
2021-09-02 0 0.247 0.246 0.260 - - 0 0 - 0.247 0.246 0.260 - - 0 - 0.00%
2021-09-01 0 0.247 0.245 0.260 - - 0 0 - 0.247 0.245 0.260 - - 0 - 0.00%
2021-08-31 0 0.247 0.247 0.260 0.242 0.255 156,000 39,486 0.2531 0.247 0.247 0.260 0.242 0.255 156,000 0.2531 0.82%
2021-08-30 0 0.245 0.245 0.255 0.245 0.260 1,070,000 266,664 0.2492 0.245 0.245 0.255 0.245 0.260 1,070,000 0.2492 -3.92%
2021-08-27 0 0.255 0.250 0.265 0.250 0.255 502,000 127,070 0.2531 0.255 0.250 0.265 0.250 0.255 502,000 0.2531 -3.77%
2021-08-26 0 0.265 0.255 0.270 - - 0 0 - 0.265 0.255 0.270 - - 0 - 0.00%
2021-08-25 0 0.265 0.265 0.275 0.265 0.280 1,402,000 381,820 0.2723 0.265 0.265 0.275 0.265 0.280 1,402,000 0.2723 1.92%
2021-08-24 0 0.260 0.260 0.265 0.255 0.260 192,000 49,160 0.2560 0.260 0.260 0.265 0.255 0.260 192,000 0.2560 -3.70%
2021-08-23 0 0.270 0.265 0.270 0.255 0.270 1,378,000 363,770 0.2640 0.270 0.265 0.270 0.255 0.270 1,378,000 0.2640 8.00%
2021-08-20 0 0.250 0.250 0.260 0.250 0.250 16,000 4,000 0.2500 0.250 0.250 0.260 0.250 0.250 16,000 0.2500 -3.85%
2021-08-19 0 0.260 0.250 0.265 0.260 0.265 900,000 235,580 0.2618 0.260 0.250 0.265 0.260 0.265 900,000 0.2618 4.00%
2021-08-18 0 0.250 0.248 0.255 0.250 0.255 72,000 18,160 0.2522 0.250 0.248 0.255 0.250 0.255 72,000 0.2522 -1.96%
2021-08-17 0 0.255 0.250 0.265 0.250 0.255 16,000 4,070 0.2544 0.255 0.250 0.265 0.250 0.255 16,000 0.2544 -1.92%
2021-08-16 0 0.260 0.260 0.270 0.255 0.260 52,000 13,510 0.2598 0.260 0.260 0.270 0.255 0.260 52,000 0.2598 -3.70%
2021-08-13 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2021-08-12 0 0.270 0.255 0.270 0.260 0.270 600,000 161,540 0.2692 0.270 0.255 0.270 0.260 0.270 600,000 0.2692 3.85%
2021-08-11 0 0.260 0.245 0.265 0.245 0.260 390,000 97,542 0.2501 0.260 0.245 0.265 0.245 0.260 390,000 0.2501 4.00%
2021-08-10 0 0.250 0.250 0.265 0.250 0.250 30,000 7,500 0.2500 0.250 0.250 0.265 0.250 0.250 30,000 0.2500 -1.96%
2021-08-09 0 0.255 0.255 0.265 0.255 0.270 282,000 72,140 0.2558 0.255 0.255 0.265 0.255 0.270 282,000 0.2558 -3.77%
2021-08-06 0 0.265 0.255 0.265 0.255 0.265 8,000 2,080 0.2600 0.265 0.255 0.265 0.255 0.265 8,000 0.2600 0.00%
2021-08-05 0 0.265 0.255 0.265 0.255 0.265 36,000 9,220 0.2561 0.265 0.255 0.265 0.255 0.265 36,000 0.2561 0.00%
2021-08-04 0 0.265 0.255 0.265 0.255 0.270 562,000 145,980 0.2598 0.265 0.255 0.265 0.255 0.270 562,000 0.2598 -1.85%
2021-08-03 0 0.270 0.260 0.275 0.255 0.275 644,000 174,350 0.2707 0.270 0.260 0.275 0.255 0.275 644,000 0.2707 0.00%
2021-08-02 0 0.270 0.260 0.270 0.265 0.270 904,000 239,580 0.2650 0.270 0.260 0.270 0.265 0.270 904,000 0.2650 5.88%
2021-07-30 0 0.255 0.255 0.265 0.249 0.280 2,042,000 542,520 0.2657 0.255 0.255 0.265 0.249 0.280 2,042,000 0.2657 2.82%
2021-07-29 0 0.248 0.240 0.249 - - 0 0 - 0.248 0.240 0.249 - - 0 - -0.40%
2021-07-28 0 0.249 0.242 0.249 0.240 0.249 194,000 46,596 0.2402 0.249 0.242 0.249 0.240 0.249 194,000 0.2402 3.75%
2021-07-27 0 0.240 0.240 0.249 0.240 0.250 848,000 206,084 0.2430 0.240 0.240 0.249 0.240 0.250 848,000 0.2430 -5.88%
2021-07-26 0 0.255 0.255 0.260 0.250 0.260 644,000 164,670 0.2557 0.255 0.255 0.260 0.250 0.260 644,000 0.2557 -3.77%
2021-07-23 0 0.265 0.260 0.265 0.255 0.265 1,224,000 322,990 0.2639 0.265 0.260 0.265 0.255 0.265 1,224,000 0.2639 3.92%
2021-07-22 0 0.255 0.255 0.260 0.255 0.260 436,000 112,600 0.2583 0.255 0.255 0.260 0.255 0.260 436,000 0.2583 0.00%
2021-07-21 0 0.255 0.255 0.265 - - 0 0 - 0.255 0.255 0.265 - - 0 - 0.00%
2021-07-20 0 0.255 0.250 0.270 0.245 0.270 1,514,000 406,490 0.2685 0.255 0.250 0.270 0.245 0.270 1,514,000 0.2685 -1.92%
2021-07-19 0 0.260 0.250 0.260 0.250 0.265 306,000 78,420 0.2563 0.260 0.250 0.260 0.250 0.265 306,000 0.2563 5.26%
2021-07-16 0 0.247 0.247 0.255 - - 0 0 - 0.247 0.247 0.255 - - 0 - 0.00%
2021-07-15 0 0.247 0.247 0.260 0.239 0.245 214,000 51,628 0.2413 0.247 0.247 0.260 0.239 0.245 214,000 0.2413 -5.00%
2021-07-14 0 0.260 0.250 0.260 0.250 0.260 40,000 10,040 0.2510 0.260 0.250 0.260 0.250 0.260 40,000 0.2510 -1.89%
2021-07-13 0 0.265 0.245 0.265 0.245 0.265 846,000 217,892 0.2576 0.265 0.245 0.265 0.245 0.265 846,000 0.2576 7.72%
2021-07-12 0 0.246 0.246 0.260 0.245 0.260 566,000 144,764 0.2558 0.246 0.246 0.260 0.245 0.260 566,000 0.2558 -3.53%
2021-07-09 0 0.255 0.249 0.255 0.243 0.255 4,204,000 1,052,556 0.2504 0.255 0.249 0.255 0.243 0.255 4,204,000 0.2504 10.87%
2021-07-08 0 0.230 0.226 0.239 0.230 0.241 1,272,000 293,598 0.2308 0.230 0.226 0.239 0.230 0.241 1,272,000 0.2308 1.32%
2021-07-07 0 0.227 0.227 0.234 0.220 0.248 1,942,000 440,788 0.2270 0.227 0.227 0.234 0.220 0.248 1,942,000 0.2270 -8.84%
2021-07-06 0 0.249 0.246 0.260 0.246 0.250 674,000 166,840 0.2475 0.249 0.246 0.260 0.246 0.250 674,000 0.2475 -0.40%
2021-07-05 0 0.250 0.245 0.250 0.249 0.270 2,416,000 614,576 0.2544 0.250 0.245 0.250 0.249 0.270 2,416,000 0.2544 -3.85%
2021-07-02 0 0.260 0.260 0.270 - - 0 0 - 0.260 0.260 0.270 - - 0 - 0.00%
2021-06-30 0 0.260 0.255 0.275 0.255 0.275 1,776,000 472,490 0.2660 0.260 0.255 0.275 0.255 0.275 1,776,000 0.2660 0.00%
2021-06-29 0 0.260 0.260 0.270 - - 0 0 - 0.260 0.260 0.270 - - 0 - 0.00%
2021-06-28 0 0.260 0.260 0.270 0.260 0.260 226,000 58,760 0.2600 0.260 0.260 0.270 0.260 0.260 226,000 0.2600 -3.70%
2021-06-25 0 0.270 0.260 0.270 0.260 0.270 128,000 33,300 0.2602 0.270 0.260 0.270 0.260 0.270 128,000 0.2602 -1.82%
2021-06-24 0 0.275 0.265 0.275 0.260 0.280 1,548,000 425,470 0.2749 0.275 0.265 0.275 0.260 0.280 1,548,000 0.2749 7.84%
2021-06-23 0 0.255 0.255 0.265 0.255 0.265 28,000 7,160 0.2557 0.255 0.255 0.265 0.255 0.265 28,000 0.2557 -3.77%
2021-06-22 0 0.265 0.255 0.270 - - 0 0 - 0.265 0.255 0.270 - - 0 - 0.00%
2021-06-21 0 0.265 0.255 0.265 0.255 0.265 6,000 1,550 0.2583 0.265 0.255 0.265 0.255 0.265 6,000 0.2583 1.92%
2021-06-18 0 0.260 0.260 0.280 0.260 0.280 1,200,000 332,500 0.2771 0.260 0.260 0.280 0.260 0.280 1,200,000 0.2771 0.00%
2021-06-17 0 0.260 0.245 0.255 0.250 0.270 378,000 97,840 0.2588 0.260 0.245 0.255 0.250 0.270 378,000 0.2588 0.00%
2021-06-16 0 0.260 0.250 0.260 0.245 0.265 208,000 55,080 0.2648 0.260 0.250 0.260 0.245 0.265 208,000 0.2648 1.96%
2021-06-15 0 0.255 0.245 0.265 - - 0 0 - 0.255 0.245 0.265 - - 0 - 0.00%
2021-06-11 0 0.255 0.248 0.255 0.242 0.255 512,000 129,634 0.2532 0.255 0.248 0.255 0.242 0.255 512,000 0.2532 4.08%
2021-06-10 0 0.245 0.245 0.249 0.245 0.249 12,000 2,956 0.2463 0.245 0.245 0.249 0.245 0.249 12,000 0.2463 -1.61%
2021-06-09 0 0.249 0.246 0.249 0.241 0.249 2,772,000 680,364 0.2454 0.249 0.246 0.249 0.241 0.249 2,772,000 0.2454 -0.40%
2021-06-08 0 0.250 0.242 0.250 0.235 0.260 2,934,000 722,748 0.2463 0.250 0.242 0.250 0.235 0.260 2,934,000 0.2463 0.00%
2021-06-07 0 0.250 0.246 0.255 0.246 0.260 356,000 89,230 0.2506 0.250 0.246 0.255 0.246 0.260 356,000 0.2506 -3.85%
2021-06-04 0 0.260 0.260 0.275 0.260 0.275 24,000 6,380 0.2658 0.260 0.260 0.275 0.260 0.275 24,000 0.2658 -5.45%
2021-06-03 0 0.275 0.265 0.275 0.260 0.280 648,000 172,850 0.2667 0.275 0.265 0.275 0.260 0.280 648,000 0.2667 5.77%
2021-06-02 0 0.260 0.260 0.265 0.260 0.265 431,000 112,445 0.2609 0.260 0.260 0.265 0.260 0.265 431,000 0.2609 -1.89%
2021-06-01 0 0.265 0.260 0.275 0.265 0.275 604,000 162,080 0.2683 0.265 0.260 0.275 0.265 0.275 604,000 0.2683 -3.64%
2021-05-31 0 0.275 0.265 0.280 0.265 0.275 10,000 2,690 0.2690 0.275 0.265 0.280 0.265 0.275 10,000 0.2690 0.00%
2021-05-28 0 0.275 0.265 0.275 0.260 0.280 370,000 98,860 0.2672 0.275 0.265 0.275 0.260 0.280 370,000 0.2672 3.77%
2021-05-27 0 0.265 0.265 0.275 - - 0 0 - 0.265 0.265 0.275 - - 0 - 0.00%
2021-05-26 0 0.265 0.265 0.270 0.265 0.275 206,000 56,200 0.2728 0.265 0.265 0.270 0.265 0.275 206,000 0.2728 0.00%
2021-05-25 0 0.265 0.265 0.275 0.265 0.275 412,000 109,220 0.2651 0.265 0.265 0.275 0.265 0.275 412,000 0.2651 0.00%
2021-05-24 0 0.265 0.265 0.275 0.265 0.275 132,000 35,140 0.2662 0.265 0.265 0.275 0.265 0.275 132,000 0.2662 -1.85%
2021-05-21 0 0.270 0.270 0.275 0.260 0.280 1,252,000 338,830 0.2706 0.270 0.270 0.275 0.260 0.280 1,252,000 0.2706 1.89%
2021-05-20 0 0.265 0.265 0.270 - - 0 0 - 0.265 0.265 0.270 - - 0 - 0.00%
2021-05-18 0 0.265 0.265 0.270 0.265 0.270 764,000 202,480 0.2650 0.265 0.265 0.270 0.265 0.270 764,000 0.2650 -3.64%
2021-05-17 0 0.275 0.265 0.275 0.265 0.280 686,000 191,190 0.2787 0.275 0.265 0.275 0.265 0.280 686,000 0.2787 1.85%
2021-05-14 0 0.270 0.265 0.270 0.265 0.275 560,000 148,690 0.2655 0.270 0.265 0.270 0.265 0.275 560,000 0.2655 1.89%
2021-05-13 0 0.265 0.265 0.280 0.265 0.280 530,000 145,560 0.2746 0.265 0.265 0.280 0.265 0.280 530,000 0.2746 -3.64%
2021-05-12 0 0.275 0.275 0.280 0.270 0.280 290,000 81,040 0.2794 0.275 0.275 0.280 0.270 0.280 290,000 0.2794 -1.79%
2021-05-11 0 0.280 0.265 0.280 0.260 0.280 1,034,000 283,440 0.2741 0.280 0.265 0.280 0.260 0.280 1,034,000 0.2741 7.69%
2021-05-10 0 0.260 0.260 0.265 0.260 0.270 78,000 20,320 0.2605 0.260 0.260 0.265 0.260 0.270 78,000 0.2605 0.00%
2021-05-07 0 0.260 0.260 0.270 0.260 0.270 858,000 228,020 0.2658 0.260 0.260 0.270 0.260 0.270 858,000 0.2658 -7.14%
2021-05-06 0 0.280 0.270 0.280 0.270 0.280 762,000 211,710 0.2778 0.280 0.270 0.280 0.270 0.280 762,000 0.2778 3.70%
2021-05-05 0 0.270 0.270 0.280 0.265 0.280 1,558,000 423,490 0.2718 0.270 0.270 0.280 0.265 0.280 1,558,000 0.2718 -5.26%
2021-05-04 0 0.285 0.265 0.285 0.265 0.285 1,546,000 426,320 0.2758 0.285 0.265 0.285 0.265 0.285 1,546,000 0.2758 1.79%
2021-05-03 0 0.280 0.265 0.280 0.265 0.285 468,000 129,930 0.2776 0.280 0.265 0.280 0.265 0.285 468,000 0.2776 1.82%
2021-04-30 0 0.275 0.265 0.275 0.265 0.275 16,000 4,360 0.2725 0.275 0.265 0.275 0.265 0.275 16,000 0.2725 0.00%
2021-04-29 0 0.275 0.270 0.275 0.275 0.285 2,074,000 571,750 0.2757 0.275 0.270 0.275 0.275 0.285 2,074,000 0.2757 0.00%
2021-04-28 0 0.275 0.265 0.275 0.275 0.275 134,000 36,850 0.2750 0.275 0.265 0.275 0.275 0.275 134,000 0.2750 -1.79%
2021-04-27 0 0.280 0.275 0.280 0.265 0.280 1,004,000 278,270 0.2772 0.280 0.275 0.280 0.265 0.280 1,004,000 0.2772 1.82%
2021-04-26 0 0.275 0.260 0.275 0.265 0.280 862,000 239,470 0.2778 0.275 0.260 0.275 0.265 0.280 862,000 0.2778 0.00%
2021-04-23 0 0.275 0.260 0.275 0.250 0.275 2,046,000 547,140 0.2674 0.275 0.260 0.275 0.250 0.275 2,046,000 0.2674 5.77%
2021-04-22 0 0.260 0.255 0.260 0.255 0.280 2,474,000 647,560 0.2617 0.260 0.255 0.260 0.255 0.280 2,474,000 0.2617 -3.70%
2021-04-21 0 0.270 0.265 0.275 0.250 0.280 3,636,000 951,570 0.2617 0.270 0.265 0.275 0.250 0.280 3,636,000 0.2617 1.89%
2021-04-20 0 0.265 0.265 0.275 0.255 0.285 1,794,000 496,430 0.2767 0.265 0.265 0.275 0.255 0.285 1,794,000 0.2767 3.92%
2021-04-19 0 0.255 0.255 0.265 0.255 0.280 734,000 190,370 0.2594 0.255 0.255 0.265 0.255 0.280 734,000 0.2594 -3.77%
2021-04-16 0 0.265 0.265 0.270 0.255 0.285 4,812,000 1,296,660 0.2695 0.265 0.265 0.270 0.255 0.285 4,812,000 0.2695 1.92%
2021-04-15 0 0.260 0.255 0.260 0.234 0.270 2,910,000 759,988 0.2612 0.260 0.255 0.260 0.234 0.270 2,910,000 0.2612 4.42%
2021-04-14 0 0.249 0.243 0.250 0.227 0.249 2,188,000 537,610 0.2457 0.249 0.243 0.250 0.227 0.249 2,188,000 0.2457 2.89%
2021-04-13 0 0.242 0.223 0.245 0.219 0.244 642,000 155,132 0.2416 0.242 0.223 0.245 0.219 0.244 642,000 0.2416 7.08%
2021-04-12 0 0.226 0.226 0.242 0.224 0.242 30,000 6,830 0.2277 0.226 0.226 0.242 0.224 0.242 30,000 0.2277 0.89%
2021-04-09 0 0.224 0.222 0.243 - - 0 0 - 0.224 0.222 0.243 - - 0 - 0.00%
2021-04-08 0 0.224 0.224 0.230 0.217 0.230 208,000 47,144 0.2267 0.224 0.224 0.230 0.217 0.230 208,000 0.2267 -3.86%
2021-04-07 0 0.233 0.232 0.243 0.228 0.235 152,000 35,404 0.2329 0.233 0.232 0.243 0.228 0.235 152,000 0.2329 2.19%
2021-04-01 0 0.228 0.225 0.234 0.217 0.233 182,000 41,066 0.2256 0.228 0.225 0.234 0.217 0.233 182,000 0.2256 0.44%
2021-03-31 0 0.227 0.226 0.230 0.226 0.227 22,000 4,974 0.2261 0.227 0.226 0.230 0.226 0.227 22,000 0.2261 -0.44%
2021-03-30 0 0.228 0.228 0.232 0.228 0.228 34,000 7,752 0.2280 0.228 0.228 0.232 0.228 0.228 34,000 0.2280 -1.72%
2021-03-29 0 0.232 0.230 0.232 0.221 0.232 74,000 17,044 0.2303 0.232 0.230 0.232 0.221 0.232 74,000 0.2303 -2.52%
2021-03-26 0 0.238 0.235 0.240 0.232 0.245 604,000 143,826 0.2381 0.238 0.235 0.240 0.232 0.245 604,000 0.2381 7.69%
2021-03-25 0 0.221 0.221 0.232 0.221 0.233 20,000 4,612 0.2306 0.221 0.221 0.232 0.221 0.233 20,000 0.2306 -5.15%
2021-03-24 0 0.233 0.233 0.238 0.232 0.238 24,000 5,592 0.2330 0.233 0.233 0.238 0.232 0.238 24,000 0.2330 -2.92%
2021-03-23 0 0.240 0.234 0.240 - - 0 0 - 0.240 0.234 0.240 - - 0 - 0.00%
2021-03-22 0 0.240 0.239 0.240 0.239 0.240 60,000 14,342 0.2390 0.240 0.239 0.240 0.239 0.240 60,000 0.2390 0.00%
2021-03-19 0 0.240 0.230 0.243 - - 0 0 - 0.240 0.230 0.243 - - 0 - -1.64%
2021-03-18 0 0.244 0.238 0.245 0.238 0.245 74,000 17,666 0.2387 0.244 0.238 0.245 0.238 0.245 74,000 0.2387 -0.81%
2021-03-17 0 0.246 0.240 0.248 0.239 0.248 22,000 5,294 0.2406 0.246 0.240 0.248 0.239 0.248 22,000 0.2406 1.65%
2021-03-16 0 0.242 0.242 0.245 0.237 0.245 302,000 72,916 0.2414 0.242 0.242 0.245 0.237 0.245 302,000 0.2414 0.83%
2021-03-15 0 0.240 0.240 0.245 0.237 0.245 182,000 44,018 0.2419 0.240 0.240 0.245 0.237 0.245 182,000 0.2419 0.00%
2021-03-12 0 0.240 0.240 0.244 - - 0 0 - 0.240 0.240 0.244 - - 0 - 0.00%
2021-03-11 0 0.240 0.239 0.245 - - 0 0 - 0.240 0.239 0.245 - - 0 - 0.00%
2021-03-10 0 0.240 0.240 0.245 0.240 0.245 168,000 40,350 0.2402 0.240 0.240 0.245 0.240 0.245 168,000 0.2402 -0.83%
2021-03-09 0 0.242 0.239 0.242 0.237 0.243 1,090,000 263,718 0.2419 0.242 0.239 0.242 0.237 0.243 1,090,000 0.2419 -1.22%
2021-03-08 0 0.245 0.242 0.246 0.237 0.260 1,790,000 445,938 0.2491 0.245 0.242 0.246 0.237 0.260 1,790,000 0.2491 4.26%
2021-03-05 0 0.235 0.235 0.245 0.235 0.246 40,000 9,586 0.2397 0.235 0.235 0.245 0.235 0.246 40,000 0.2397 -2.49%
2021-03-04 0 0.241 0.241 0.248 0.241 0.249 370,000 90,118 0.2436 0.241 0.241 0.248 0.241 0.249 370,000 0.2436 -3.60%
2021-03-03 0 0.250 0.243 0.255 0.241 0.250 234,000 58,012 0.2479 0.250 0.243 0.255 0.241 0.250 234,000 0.2479 2.04%
2021-03-02 0 0.245 0.240 0.246 0.242 0.248 486,000 119,068 0.2450 0.245 0.240 0.246 0.242 0.248 486,000 0.2450 -3.92%
2021-03-01 0 0.255 0.240 0.255 0.240 0.255 298,000 73,150 0.2455 0.255 0.240 0.255 0.240 0.255 298,000 0.2455 8.51%
2021-02-26 0 0.235 0.230 0.235 0.235 0.245 446,000 106,284 0.2383 0.235 0.230 0.235 0.235 0.245 446,000 0.2383 -1.26%
2021-02-25 0 0.238 0.238 0.240 0.236 0.275 7,454,000 1,808,414 0.2426 0.238 0.238 0.240 0.236 0.275 7,454,000 0.2426 -4.80%
2021-02-24 0 0.250 0.249 0.255 0.250 0.265 776,000 198,450 0.2557 0.250 0.249 0.255 0.250 0.265 776,000 0.2557 -1.96%
2021-02-23 0 0.255 0.249 0.255 0.250 0.255 2,084,000 528,910 0.2538 0.255 0.249 0.255 0.250 0.255 2,084,000 0.2538 0.00%
2021-02-22 0 0.255 0.250 0.255 0.250 0.255 3,066,000 781,750 0.2550 0.255 0.250 0.255 0.250 0.255 3,066,000 0.2550 2.00%
2021-02-19 0 0.250 0.250 0.255 0.248 0.255 1,954,000 496,246 0.2540 0.250 0.250 0.255 0.248 0.255 1,954,000 0.2540 0.81%
2021-02-18 0 0.248 0.248 0.250 0.248 0.265 3,104,000 779,780 0.2512 0.248 0.248 0.250 0.248 0.265 3,104,000 0.2512 -4.62%
2021-02-17 0 0.260 0.255 0.260 0.250 0.280 2,626,000 697,040 0.2654 0.260 0.255 0.260 0.250 0.280 2,626,000 0.2654 0.00%
2021-02-16 0 0.260 0.255 0.270 0.250 0.280 2,602,000 695,530 0.2673 0.260 0.255 0.270 0.250 0.280 2,602,000 0.2673 4.00%
2021-02-11 0 0.250 0.248 0.250 0.249 0.255 190,000 47,390 0.2494 0.250 0.248 0.250 0.249 0.255 190,000 0.2494 0.00%
2021-02-10 0 0.250 0.250 0.255 0.248 0.255 550,000 138,502 0.2518 0.250 0.250 0.255 0.248 0.255 550,000 0.2518 0.81%
2021-02-09 0 0.248 0.244 0.255 0.248 0.248 34,000 8,432 0.2480 0.248 0.244 0.255 0.248 0.248 34,000 0.2480 -2.75%
2021-02-08 0 0.255 0.249 0.255 0.246 0.255 538,000 135,242 0.2514 0.255 0.249 0.255 0.246 0.255 538,000 0.2514 2.82%
2021-02-05 0 0.248 0.241 0.255 0.238 0.250 400,000 99,084 0.2477 0.248 0.241 0.255 0.238 0.250 400,000 0.2477 0.81%
2021-02-04 0 0.246 0.242 0.243 0.243 0.250 38,000 9,292 0.2445 0.246 0.242 0.243 0.243 0.250 38,000 0.2445 -0.81%
2021-02-03 0 0.248 0.245 0.248 0.238 0.250 1,900,000 455,854 0.2399 0.248 0.245 0.248 0.238 0.250 1,900,000 0.2399 2.48%
2021-02-02 0 0.242 0.240 0.242 0.240 0.242 504,000 120,972 0.2400 0.242 0.240 0.242 0.240 0.242 504,000 0.2400 0.83%
2021-02-01 0 0.240 0.235 0.242 0.235 0.242 119,726 28,641 0.2392 0.240 0.235 0.242 0.235 0.242 119,726 0.2392 -0.83%
2021-01-29 0 0.242 0.242 0.249 0.240 0.249 400,000 98,070 0.2452 0.242 0.242 0.249 0.240 0.249 400,000 0.2452 0.83%
2021-01-28 0 0.240 0.240 0.245 0.232 0.245 444,000 107,218 0.2415 0.240 0.240 0.245 0.232 0.245 444,000 0.2415 0.84%
2021-01-27 0 0.238 0.238 0.244 - - 0 0 - 0.238 0.238 0.244 - - 0 - 0.42%
2021-01-26 0 0.237 0.237 0.243 0.232 0.245 1,484,000 357,286 0.2408 0.237 0.237 0.243 0.232 0.245 1,484,000 0.2408 -3.27%
2021-01-25 0 0.245 0.245 0.250 0.243 0.250 612,000 149,854 0.2449 0.245 0.245 0.250 0.243 0.250 612,000 0.2449 0.82%
2021-01-22 0 0.243 0.243 0.249 0.239 0.250 2,166,000 538,218 0.2485 0.243 0.243 0.249 0.239 0.250 2,166,000 0.2485 0.41%
2021-01-21 0 0.242 0.242 0.243 0.242 0.245 1,126,000 273,716 0.2431 0.242 0.242 0.243 0.242 0.245 1,126,000 0.2431 -0.82%
2021-01-20 0 0.244 0.244 0.250 0.240 0.250 884,000 217,766 0.2463 0.244 0.244 0.250 0.240 0.250 884,000 0.2463 0.00%
2021-01-19 0 0.244 0.244 0.248 0.242 0.260 102,000 24,940 0.2445 0.244 0.244 0.248 0.242 0.260 102,000 0.2445 -0.41%
2021-01-18 0 0.245 0.245 0.260 0.244 0.248 358,312 87,792 0.2450 0.245 0.245 0.260 0.244 0.248 358,312 0.2450 -1.21%
2021-01-15 0 0.248 0.244 0.249 0.240 0.250 1,376,000 340,532 0.2475 0.248 0.244 0.249 0.240 0.250 1,376,000 0.2475 2.48%
2021-01-14 0 0.242 0.242 0.246 0.242 0.246 272,000 66,366 0.2440 0.242 0.242 0.246 0.242 0.246 272,000 0.2440 -1.63%
2021-01-13 0 0.246 0.246 0.255 0.244 0.255 438,000 108,704 0.2482 0.246 0.246 0.255 0.244 0.255 438,000 0.2482 0.82%
2021-01-12 0 0.244 0.244 0.250 0.243 0.248 492,000 120,758 0.2454 0.244 0.244 0.250 0.243 0.248 492,000 0.2454 0.83%
2021-01-11 0 0.242 0.242 0.248 0.242 0.248 348,000 85,428 0.2455 0.242 0.242 0.248 0.242 0.248 348,000 0.2455 -2.42%
2021-01-08 0 0.248 0.248 0.255 0.246 0.255 940,000 234,390 0.2494 0.248 0.248 0.255 0.246 0.255 940,000 0.2494 0.00%
2021-01-07 0 0.248 0.248 0.255 0.245 0.250 496,000 122,458 0.2469 0.248 0.248 0.255 0.245 0.250 496,000 0.2469 -0.40%
2021-01-06 0 0.249 0.246 0.250 0.245 0.260 2,832,000 710,234 0.2508 0.249 0.246 0.250 0.245 0.260 2,832,000 0.2508 -2.35%
2021-01-05 0 0.255 0.250 0.255 0.245 0.260 2,794,000 704,870 0.2523 0.255 0.250 0.255 0.245 0.260 2,794,000 0.2523 2.00%
2021-01-04 0 0.250 0.250 0.265 0.250 0.265 1,142,000 289,960 0.2539 0.250 0.250 0.265 0.250 0.265 1,142,000 0.2539 -1.96%
2020-12-31 0 0.255 0.250 0.255 0.250 0.255 296,000 74,600 0.2520 0.255 0.250 0.255 0.250 0.255 296,000 0.2520 0.00%
2020-12-30 0 0.255 0.250 0.255 0.245 0.265 2,360,000 593,850 0.2516 0.255 0.250 0.255 0.245 0.265 2,360,000 0.2516 -5.56%
2020-12-29 0 0.270 0.255 0.270 0.255 0.275 1,948,000 513,370 0.2635 0.270 0.255 0.270 0.255 0.275 1,948,000 0.2635 0.00%
2020-12-28 0 0.270 0.265 0.275 0.260 0.300 7,342,000 2,041,770 0.2781 0.270 0.265 0.275 0.260 0.300 7,342,000 0.2781 3.85%
2020-12-24 0 0.260 0.260 0.275 0.255 0.260 850,000 220,180 0.2590 0.260 0.260 0.275 0.255 0.260 850,000 0.2590 1.96%
2020-12-23 0 0.255 0.255 0.260 0.235 0.285 3,546,000 941,790 0.2656 0.255 0.255 0.260 0.235 0.285 3,546,000 0.2656 7.14%
2020-12-22 0 0.238 0.238 0.248 0.238 0.240 212,000 50,476 0.2381 0.238 0.238 0.248 0.238 0.240 212,000 0.2381 -0.83%
2020-12-21 0 0.240 0.240 0.250 0.238 0.241 34,000 8,158 0.2399 0.240 0.240 0.250 0.238 0.241 34,000 0.2399 -2.04%
2020-12-18 0 0.245 0.237 0.255 0.237 0.255 208,000 50,636 0.2434 0.245 0.237 0.255 0.237 0.255 208,000 0.2434 0.82%
2020-12-17 0 0.243 0.237 0.244 0.237 0.245 774,000 188,964 0.2441 0.243 0.237 0.244 0.237 0.245 774,000 0.2441 0.83%
2020-12-16 0 0.241 0.240 0.250 0.241 0.250 116,000 28,874 0.2489 0.241 0.240 0.250 0.241 0.250 116,000 0.2489 -2.82%
2020-12-15 0 0.248 0.235 0.248 0.236 0.248 180,000 44,350 0.2464 0.248 0.235 0.248 0.236 0.248 180,000 0.2464 4.20%
2020-12-14 0 0.238 0.235 0.239 0.235 0.242 242,000 57,746 0.2386 0.238 0.235 0.239 0.235 0.242 242,000 0.2386 -2.06%
2020-12-11 0 0.243 0.243 0.246 0.243 0.248 224,000 54,880 0.2450 0.243 0.243 0.246 0.243 0.248 224,000 0.2450 -2.80%
2020-12-10 0 0.250 0.244 0.255 0.244 0.250 234,000 57,468 0.2456 0.250 0.244 0.255 0.244 0.250 234,000 0.2456 2.04%
2020-12-09 0 0.245 0.245 0.260 0.245 0.260 270,000 69,910 0.2589 0.245 0.245 0.260 0.245 0.260 270,000 0.2589 -2.00%
2020-12-08 0 0.250 0.245 0.250 0.245 0.250 40,000 9,980 0.2495 0.250 0.245 0.250 0.245 0.250 40,000 0.2495 0.00%
2020-12-07 0 0.250 0.244 0.250 0.242 0.250 30,000 7,306 0.2435 0.250 0.244 0.250 0.242 0.250 30,000 0.2435 -1.96%
2020-12-04 0 0.255 0.244 0.255 - - 0 0 - 0.255 0.244 0.255 - - 0 - 0.00%
2020-12-03 0 0.255 0.255 0.260 0.250 0.255 382,000 97,400 0.2550 0.255 0.255 0.260 0.250 0.255 382,000 0.2550 4.08%
2020-12-02 0 0.245 0.245 0.255 0.245 0.255 374,000 94,380 0.2524 0.245 0.245 0.255 0.245 0.255 374,000 0.2524 0.00%
2020-12-01 0 0.245 0.245 0.250 0.241 0.255 242,000 59,884 0.2475 0.245 0.245 0.250 0.241 0.255 242,000 0.2475 -2.00%
2020-11-30 0 0.250 0.236 0.250 0.241 0.250 146,000 36,104 0.2473 0.250 0.236 0.250 0.241 0.250 146,000 0.2473 0.00%
2020-11-27 0 0.250 0.245 0.255 0.244 0.260 364,000 91,052 0.2501 0.250 0.245 0.255 0.244 0.260 364,000 0.2501 1.21%
2020-11-26 0 0.247 0.247 0.250 0.240 0.255 1,866,000 464,166 0.2487 0.247 0.247 0.250 0.240 0.255 1,866,000 0.2487 4.66%
2020-11-25 0 0.236 0.236 0.239 0.230 0.236 342,000 79,984 0.2339 0.236 0.236 0.239 0.230 0.236 342,000 0.2339 1.29%
2020-11-24 0 0.233 0.233 0.241 0.233 0.241 82,000 19,658 0.2397 0.233 0.233 0.241 0.233 0.241 82,000 0.2397 -3.32%
2020-11-23 0 0.241 0.234 0.245 0.237 0.241 406,000 97,746 0.2408 0.241 0.234 0.245 0.237 0.241 406,000 0.2408 -0.41%
2020-11-20 0 0.242 0.242 0.243 0.238 0.242 518,000 125,282 0.2419 0.242 0.242 0.243 0.238 0.242 518,000 0.2419 -1.63%
2020-11-19 0 0.246 0.246 0.248 0.246 0.246 274,000 67,404 0.2460 0.246 0.246 0.248 0.246 0.246 274,000 0.2460 -1.60%
2020-11-18 0 0.250 0.239 0.250 - - 0 0 - 0.250 0.239 0.250 - - 0 - 0.00%
2020-11-17 0 0.250 0.238 0.250 0.238 0.250 30,000 7,360 0.2453 0.250 0.238 0.250 0.238 0.250 30,000 0.2453 2.04%
2020-11-16 0 0.245 0.240 0.245 0.241 0.249 258,000 62,706 0.2430 0.245 0.240 0.245 0.241 0.249 258,000 0.2430 2.08%
2020-11-13 0 0.240 0.233 0.242 0.233 0.240 204,000 48,872 0.2396 0.240 0.233 0.242 0.233 0.240 204,000 0.2396 2.13%
2020-11-12 0 0.235 0.235 0.244 0.235 0.245 284,588 67,593 0.2375 0.235 0.235 0.244 0.235 0.245 284,588 0.2375 -0.42%
2020-11-11 0 0.236 0.236 0.246 0.235 0.245 200,000 47,712 0.2386 0.236 0.236 0.246 0.235 0.245 200,000 0.2386 -1.67%
2020-11-10 0 0.240 0.235 0.247 0.240 0.250 766,000 188,016 0.2455 0.240 0.235 0.247 0.240 0.250 766,000 0.2455 -3.23%
2020-11-09 0 0.248 0.242 0.250 0.242 0.248 118,000 29,052 0.2462 0.248 0.242 0.250 0.242 0.248 118,000 0.2462 0.00%
2020-11-06 0 0.248 0.245 0.248 0.237 0.248 292,000 71,578 0.2451 0.248 0.245 0.248 0.237 0.248 292,000 0.2451 1.22%
2020-11-05 0 0.245 0.245 0.248 0.241 0.255 384,000 94,270 0.2455 0.245 0.245 0.248 0.241 0.255 384,000 0.2455 0.00%
2020-11-04 0 0.245 0.245 0.250 0.240 0.250 438,000 107,344 0.2451 0.245 0.245 0.250 0.240 0.250 438,000 0.2451 0.00%
2020-11-03 0 0.245 0.240 0.250 0.240 0.250 280,000 69,310 0.2475 0.245 0.240 0.250 0.240 0.250 280,000 0.2475 0.00%
2020-11-02 0 0.245 0.245 0.246 0.233 0.248 360,000 87,916 0.2442 0.245 0.245 0.246 0.233 0.248 360,000 0.2442 5.60%
2020-10-30 0 0.232 0.231 0.250 - - 0 0 - 0.232 0.231 0.250 - - 0 - 0.00%
2020-10-29 0 0.232 0.232 0.244 0.230 0.245 942,000 226,372 0.2403 0.232 0.232 0.244 0.230 0.245 942,000 0.2403 -3.33%
2020-10-28 0 0.240 0.240 0.245 0.235 0.240 226,000 54,164 0.2397 0.240 0.240 0.245 0.235 0.240 226,000 0.2397 2.13%
2020-10-27 0 0.235 0.235 0.243 0.233 0.242 642,000 153,142 0.2385 0.235 0.235 0.243 0.233 0.242 642,000 0.2385 -1.67%
2020-10-23 0 0.239 0.235 0.240 0.235 0.240 188,000 44,860 0.2386 0.239 0.235 0.240 0.235 0.240 188,000 0.2386 3.02%
2020-10-22 0 0.232 0.232 0.238 0.230 0.230 18,000 4,220 0.2344 0.232 0.232 0.238 0.230 0.230 18,000 0.2344 0.87%
2020-10-21 0 0.230 0.230 0.239 0.225 0.230 30,000 6,810 0.2270 0.230 0.230 0.239 0.225 0.230 30,000 0.2270 0.00%
2020-10-20 0 0.230 0.230 0.241 0.225 0.240 14,000 3,260 0.2329 0.230 0.230 0.241 0.225 0.240 14,000 0.2329 -4.17%
2020-10-19 0 0.240 0.232 0.240 0.230 0.240 18,000 4,160 0.2311 0.240 0.232 0.240 0.230 0.240 18,000 0.2311 4.35%
2020-10-16 0 0.230 0.225 0.240 - - 0 0 - 0.230 0.225 0.240 - - 0 - 0.00%
2020-10-15 0 0.230 0.224 0.230 0.222 0.235 1,878,000 417,178 0.2221 0.230 0.224 0.230 0.222 0.235 1,878,000 0.2221 2.22%
2020-10-14 0 0.225 0.225 0.232 0.222 0.238 944,000 212,952 0.2256 0.225 0.225 0.232 0.222 0.238 944,000 0.2256 -2.60%
2020-10-12 0 0.231 0.231 0.236 0.221 0.238 3,052,000 706,262 0.2314 0.231 0.231 0.236 0.221 0.238 3,052,000 0.2314 -5.71%
2020-10-09 0 0.245 0.234 0.245 0.232 0.245 224,000 52,722 0.2354 0.245 0.234 0.245 0.232 0.245 224,000 0.2354 1.24%
2020-10-08 0 0.242 0.242 0.250 0.232 0.255 146,000 36,080 0.2471 0.242 0.242 0.250 0.232 0.255 146,000 0.2471 0.41%
2020-10-07 0 0.241 0.241 0.255 0.230 0.260 334,000 81,354 0.2436 0.241 0.241 0.255 0.230 0.260 334,000 0.2436 2.12%
2020-10-06 0 0.236 0.232 0.244 0.226 0.240 326,000 76,372 0.2343 0.236 0.232 0.244 0.226 0.240 326,000 0.2343 3.06%
2020-10-05 0 0.229 0.229 0.232 0.229 0.237 252,000 58,976 0.2340 0.229 0.229 0.232 0.229 0.237 252,000 0.2340 -3.38%
2020-09-30 0 0.237 0.235 0.244 0.237 0.240 102,000 24,420 0.2394 0.237 0.235 0.244 0.237 0.240 102,000 0.2394 -3.27%
2020-09-29 0 0.245 0.241 0.249 - - 0 0 - 0.245 0.241 0.249 - - 0 - 0.00%
2020-09-28 0 0.245 0.245 0.249 0.245 0.245 12,000 2,940 0.2450 0.245 0.245 0.249 0.245 0.245 12,000 0.2450 0.00%
2020-09-25 0 0.245 0.245 0.250 0.245 0.250 28,000 6,870 0.2454 0.245 0.245 0.250 0.245 0.250 28,000 0.2454 -0.81%
2020-09-24 0 0.247 0.245 0.247 - - 0 0 - 0.247 0.245 0.247 - - 0 - -1.20%
2020-09-23 0 0.250 0.245 0.250 0.239 0.255 1,408,000 358,316 0.2545 0.250 0.245 0.250 0.239 0.255 1,408,000 0.2545 0.81%
2020-09-22 0 0.248 0.242 0.255 - - 0 0 - 0.248 0.242 0.255 - - 0 - 0.00%
2020-09-21 0 0.248 0.246 0.250 0.240 0.248 266,000 65,054 0.2446 0.248 0.246 0.250 0.240 0.248 266,000 0.2446 1.64%
2020-09-18 0 0.244 0.244 0.250 0.244 0.246 364,000 89,516 0.2459 0.244 0.244 0.250 0.244 0.246 364,000 0.2459 -2.40%
2020-09-17 0 0.250 0.246 0.250 0.246 0.250 844,000 209,002 0.2476 0.250 0.246 0.250 0.246 0.250 844,000 0.2476 0.00%
2020-09-16 0 0.250 0.250 0.255 0.250 0.250 100,000 25,000 0.2500 0.250 0.250 0.255 0.250 0.250 100,000 0.2500 -1.96%
2020-09-15 0 0.255 0.250 0.255 0.248 0.265 2,410,000 625,502 0.2595 0.255 0.250 0.255 0.248 0.265 2,410,000 0.2595 2.41%
2020-09-14 0 0.249 0.245 0.249 0.240 0.249 38,000 9,268 0.2439 0.249 0.245 0.249 0.240 0.249 38,000 0.2439 0.00%
2020-09-11 0 0.249 0.245 0.249 0.245 0.249 658,000 161,322 0.2452 0.249 0.245 0.249 0.245 0.249 658,000 0.2452 0.40%
2020-09-10 0 0.248 0.245 0.255 0.242 0.255 306,000 74,978 0.2450 0.248 0.245 0.255 0.242 0.255 306,000 0.2450 1.22%
2020-09-09 0 0.245 0.242 0.250 0.245 0.247 910,000 223,152 0.2452 0.245 0.242 0.250 0.245 0.247 910,000 0.2452 -0.81%
2020-09-08 0 0.247 0.247 0.250 0.247 0.255 182,000 45,360 0.2492 0.247 0.247 0.250 0.247 0.255 182,000 0.2492 -3.14%
2020-09-07 0 0.255 0.246 0.255 0.241 0.255 2,656,000 662,762 0.2495 0.255 0.246 0.255 0.241 0.255 2,656,000 0.2495 2.82%
2020-09-04 0 0.248 0.240 0.250 0.245 0.255 578,000 142,156 0.2459 0.248 0.240 0.250 0.245 0.255 578,000 0.2459 -0.80%
2020-09-03 0 0.250 0.246 0.255 0.250 0.260 1,210,000 304,390 0.2516 0.250 0.246 0.255 0.250 0.260 1,210,000 0.2516 -1.96%
2020-09-02 0 0.255 0.255 0.260 0.244 0.255 1,248,000 315,480 0.2528 0.255 0.255 0.260 0.244 0.255 1,248,000 0.2528 0.00%
2020-09-01 0 0.255 0.250 0.255 0.247 0.280 1,752,000 443,076 0.2529 0.255 0.250 0.255 0.247 0.280 1,752,000 0.2529 -5.56%
2020-08-31 0 0.270 0.250 0.270 0.260 0.285 1,898,000 523,540 0.2758 0.270 0.250 0.270 0.260 0.285 1,898,000 0.2758 3.85%
2020-08-28 0 0.260 0.260 0.265 0.260 0.280 270,000 73,060 0.2706 0.260 0.260 0.265 0.260 0.280 270,000 0.2706 -5.45%
2020-08-27 0 0.275 0.260 0.275 0.250 0.285 2,264,000 605,880 0.2676 0.275 0.260 0.275 0.250 0.285 2,264,000 0.2676 1.85%
2020-08-26 0 0.270 0.265 0.270 0.260 0.280 820,000 219,480 0.2677 0.270 0.265 0.270 0.260 0.280 820,000 0.2677 -1.82%
2020-08-25 0 0.275 0.275 0.285 0.265 0.280 174,000 47,460 0.2728 0.275 0.275 0.285 0.265 0.280 174,000 0.2728 -3.51%
2020-08-24 0 0.285 0.285 0.290 0.270 0.285 1,362,000 383,190 0.2813 0.285 0.285 0.290 0.270 0.285 1,362,000 0.2813 5.56%
2020-08-21 0 0.270 0.270 0.285 0.265 0.290 418,000 115,540 0.2764 0.270 0.270 0.285 0.265 0.290 418,000 0.2764 -3.57%
2020-08-20 0 0.280 0.275 0.280 0.275 0.285 1,988,000 563,200 0.2833 0.280 0.275 0.280 0.275 0.285 1,988,000 0.2833 3.70%
2020-08-19 0 0.270 0.265 0.270 0.265 0.290 1,552,000 434,600 0.2800 0.270 0.265 0.270 0.265 0.290 1,552,000 0.2800 0.00%
2020-08-18 0 0.270 0.265 0.270 0.260 0.275 1,034,000 276,540 0.2674 0.270 0.265 0.270 0.260 0.275 1,034,000 0.2674 0.00%
2020-08-17 0 0.270 0.270 0.275 0.245 0.290 4,230,000 1,150,650 0.2720 0.270 0.270 0.275 0.245 0.290 4,230,000 0.2720 8.00%
2020-08-14 0 0.250 0.250 0.255 0.246 0.260 1,078,000 276,800 0.2568 0.250 0.250 0.255 0.246 0.260 1,078,000 0.2568 3.31%
2020-08-13 0 0.242 0.242 0.248 0.242 0.255 360,000 90,224 0.2506 0.242 0.242 0.248 0.242 0.255 360,000 0.2506 -0.82%
2020-08-12 0 0.244 0.240 0.250 0.240 0.255 324,000 78,860 0.2434 0.244 0.240 0.250 0.240 0.255 324,000 0.2434 0.00%
2020-08-11 0 0.244 0.237 0.248 0.236 0.260 1,996,000 487,854 0.2444 0.244 0.237 0.248 0.236 0.260 1,996,000 0.2444 -6.15%
2020-08-10 0 0.260 0.255 0.260 0.243 0.270 764,000 198,410 0.2597 0.260 0.255 0.260 0.243 0.270 764,000 0.2597 6.12%
2020-08-07 0 0.245 0.245 0.250 0.226 0.260 848,000 209,366 0.2469 0.245 0.245 0.250 0.226 0.260 848,000 0.2469 0.00%
2020-08-06 0 0.245 0.245 0.250 0.245 0.255 392,000 98,032 0.2501 0.245 0.245 0.250 0.245 0.255 392,000 0.2501 0.00%
2020-08-05 0 0.245 0.245 0.255 0.230 0.260 2,350,000 574,644 0.2445 0.245 0.245 0.255 0.230 0.260 2,350,000 0.2445 2.08%
2020-08-04 0 0.240 0.235 0.240 0.235 0.245 1,126,000 271,094 0.2408 0.240 0.235 0.240 0.235 0.245 1,126,000 0.2408 0.00%
2020-08-03 0 0.240 0.234 0.240 0.216 0.300 1,420,000 340,664 0.2399 0.240 0.234 0.240 0.216 0.300 1,420,000 0.2399 9.59%
2020-07-31 0 0.219 0.219 0.221 0.219 0.224 112,000 24,658 0.2202 0.219 0.219 0.221 0.219 0.224 112,000 0.2202 0.92%
2020-07-30 0 0.217 0.217 0.223 0.216 0.225 208,000 45,602 0.2192 0.217 0.217 0.223 0.216 0.225 208,000 0.2192 -1.36%
2020-07-29 0 0.220 0.217 0.227 0.220 0.230 564,000 127,736 0.2265 0.220 0.217 0.227 0.220 0.230 564,000 0.2265 -2.22%
2020-07-28 0 0.225 0.225 0.228 0.220 0.231 220,000 49,218 0.2237 0.225 0.225 0.228 0.220 0.231 220,000 0.2237 0.00%
2020-07-27 0 0.225 0.225 0.230 0.218 0.225 336,000 75,382 0.2244 0.225 0.225 0.230 0.218 0.225 336,000 0.2244 3.21%
2020-07-24 0 0.218 0.218 0.227 0.218 0.223 1,202,000 264,908 0.2204 0.218 0.218 0.227 0.218 0.223 1,202,000 0.2204 -8.79%
2020-07-23 0 0.239 0.216 0.239 - - 0 0 - 0.239 0.216 0.239 - - 0 - 0.00%
2020-07-22 0 0.239 0.230 0.240 0.226 0.240 932,000 218,312 0.2342 0.239 0.230 0.240 0.226 0.240 932,000 0.2342 6.22%
2020-07-21 0 0.225 0.225 0.228 0.225 0.231 160,000 36,578 0.2286 0.225 0.225 0.228 0.225 0.231 160,000 0.2286 0.90%
2020-07-20 0 0.223 0.222 0.229 0.215 0.223 844,000 186,026 0.2204 0.223 0.222 0.229 0.215 0.223 844,000 0.2204 2.76%
2020-07-17 0 0.217 0.217 0.230 0.217 0.229 42,000 9,192 0.2189 0.217 0.217 0.230 0.217 0.229 42,000 0.2189 -1.36%
2020-07-16 0 0.220 0.220 0.236 0.215 0.238 262,000 60,106 0.2294 0.220 0.220 0.236 0.215 0.238 262,000 0.2294 -7.95%
2020-07-15 0 0.239 0.235 0.239 0.232 0.239 232,000 54,488 0.2349 0.239 0.235 0.239 0.232 0.239 232,000 0.2349 1.70%
2020-07-14 0 0.235 0.235 0.240 0.235 0.240 146,000 34,350 0.2353 0.235 0.235 0.240 0.235 0.240 146,000 0.2353 -2.08%
2020-07-13 0 0.240 0.235 0.240 0.235 0.240 374,000 88,920 0.2378 0.240 0.235 0.240 0.235 0.240 374,000 0.2378 0.84%
2020-07-10 0 0.238 0.238 0.240 0.230 0.240 1,874,000 444,990 0.2375 0.238 0.238 0.240 0.230 0.240 1,874,000 0.2375 -0.83%
2020-07-09 0 0.240 0.239 0.240 0.223 0.242 4,158,000 995,188 0.2393 0.240 0.239 0.240 0.223 0.242 4,158,000 0.2393 2.56%
2020-07-08 0 0.234 0.234 0.239 0.232 0.240 980,000 233,082 0.2378 0.234 0.234 0.239 0.232 0.240 980,000 0.2378 -2.09%
2020-07-07 0 0.239 0.239 0.240 0.234 0.239 640,000 151,960 0.2374 0.239 0.239 0.240 0.234 0.239 640,000 0.2374 0.42%
2020-07-06 0 0.238 0.238 0.239 0.233 0.240 2,762,000 652,926 0.2364 0.238 0.238 0.239 0.233 0.240 2,762,000 0.2364 1.28%
2020-07-03 0 0.235 0.235 0.240 0.228 0.245 2,034,000 481,144 0.2366 0.235 0.235 0.240 0.228 0.245 2,034,000 0.2366 2.17%
2020-07-02 0 0.230 0.229 0.238 0.228 0.240 284,000 67,100 0.2363 0.230 0.229 0.238 0.228 0.240 284,000 0.2363 -0.43%
2020-06-30 0 0.231 0.231 0.239 0.230 0.242 3,578,000 856,820 0.2395 0.231 0.231 0.239 0.230 0.242 3,578,000 0.2395 5.96%
2020-06-29 0 0.218 0.215 0.220 0.213 0.221 318,000 69,598 0.2189 0.218 0.215 0.220 0.213 0.221 318,000 0.2189 -3.11%
2020-06-26 0 0.225 0.225 0.230 0.225 0.225 22,000 4,950 0.2250 0.225 0.225 0.230 0.225 0.225 22,000 0.2250 -2.17%
2020-06-24 0 0.230 0.230 0.240 0.225 0.230 144,000 32,622 0.2265 0.230 0.230 0.240 0.225 0.230 144,000 0.2265 0.00%
2020-06-23 0 0.230 0.223 0.230 0.220 0.231 22,000 4,862 0.2210 0.230 0.223 0.230 0.220 0.231 22,000 0.2210 3.14%
2020-06-22 0 0.223 0.220 0.225 0.220 0.225 18,000 3,970 0.2206 0.223 0.220 0.225 0.220 0.225 18,000 0.2206 -0.89%
2020-06-19 0 0.225 0.225 0.239 0.225 0.235 46,000 10,420 0.2265 0.225 0.225 0.239 0.225 0.235 46,000 0.2265 -1.75%
2020-06-18 0 0.229 0.228 0.235 0.217 0.235 376,000 85,448 0.2273 0.229 0.228 0.235 0.217 0.235 376,000 0.2273 -3.38%
2020-06-17 0 0.237 0.230 0.240 - - 0 0 - 0.237 0.230 0.240 - - 0 - 0.00%
2020-06-16 0 0.237 0.225 0.237 0.223 0.239 124,000 27,970 0.2256 0.237 0.225 0.237 0.223 0.239 124,000 0.2256 2.60%
2020-06-15 0 0.231 0.226 0.231 0.226 0.231 628,000 144,404 0.2299 0.231 0.226 0.231 0.226 0.231 628,000 0.2299 0.43%
2020-06-12 0 0.230 0.230 0.240 0.230 0.242 3,040,000 729,188 0.2399 0.230 0.230 0.240 0.230 0.242 3,040,000 0.2399 4.55%
2020-06-11 0 0.220 0.208 0.230 - - 0 0 - 0.220 0.208 0.230 - - 0 - 0.00%
2020-06-10 0 0.220 0.219 0.230 0.214 0.229 538,000 118,002 0.2193 0.220 0.219 0.230 0.214 0.229 538,000 0.2193 -3.93%
2020-06-09 0 0.229 0.219 0.229 0.219 0.230 638,000 146,190 0.2291 0.229 0.219 0.229 0.219 0.230 638,000 0.2291 4.57%
2020-06-08 0 0.219 0.215 0.220 0.210 0.225 384,000 83,096 0.2164 0.219 0.215 0.220 0.210 0.225 384,000 0.2164 -3.10%
2020-06-05 0 0.226 0.226 0.230 0.223 0.230 402,000 91,966 0.2288 0.226 0.226 0.230 0.223 0.230 402,000 0.2288 1.80%
2020-06-04 0 0.222 0.222 0.226 0.222 0.225 88,000 19,686 0.2237 0.222 0.222 0.226 0.222 0.225 88,000 0.2237 0.00%
2020-06-03 0 0.222 0.220 0.228 0.217 0.230 238,000 53,782 0.2260 0.222 0.220 0.228 0.217 0.230 238,000 0.2260 -3.48%
2020-06-02 0 0.230 0.226 0.230 0.226 0.238 3,060,000 704,504 0.2302 0.230 0.226 0.230 0.226 0.238 3,060,000 0.2302 -4.17%
2020-06-01 0 0.240 0.240 0.243 0.232 0.245 462,000 109,196 0.2364 0.240 0.240 0.243 0.232 0.245 462,000 0.2364 3.90%
2020-05-29 0 0.231 0.231 0.250 0.231 0.255 68,000 16,044 0.2359 0.231 0.231 0.250 0.231 0.255 68,000 0.2359 -1.28%
2020-05-28 0 0.234 0.234 0.242 0.234 0.245 306,000 73,588 0.2405 0.234 0.234 0.242 0.234 0.245 306,000 0.2405 -4.49%
2020-05-27 0 0.245 0.241 0.255 0.240 0.255 866,000 215,512 0.2489 0.245 0.241 0.255 0.240 0.255 866,000 0.2489 1.24%
2020-05-26 0 0.242 0.242 0.247 0.240 0.250 1,128,000 278,472 0.2469 0.242 0.242 0.247 0.240 0.250 1,128,000 0.2469 -1.22%
2020-05-25 0 0.245 0.245 0.250 0.235 0.245 1,494,000 361,648 0.2421 0.245 0.245 0.250 0.235 0.245 1,494,000 0.2421 2.94%
2020-05-22 0 0.238 0.238 0.244 0.235 0.249 1,320,000 311,992 0.2364 0.238 0.238 0.244 0.235 0.249 1,320,000 0.2364 -4.42%
2020-05-21 0 0.249 0.245 0.249 0.232 0.255 3,280,000 801,360 0.2443 0.249 0.245 0.249 0.232 0.255 3,280,000 0.2443 7.33%
2020-05-20 0 0.232 0.231 0.238 0.232 0.240 1,246,000 297,888 0.2391 0.232 0.231 0.238 0.232 0.240 1,246,000 0.2391 -2.93%
2020-05-19 0 0.239 0.236 0.239 0.230 0.240 310,000 73,752 0.2379 0.239 0.236 0.239 0.230 0.240 310,000 0.2379 3.46%
2020-05-18 0 0.231 0.231 0.235 0.231 0.240 276,000 65,014 0.2356 0.231 0.231 0.235 0.231 0.240 276,000 0.2356 -5.71%
2020-05-15 0 0.245 0.240 0.245 0.241 0.245 510,000 122,932 0.2410 0.245 0.240 0.245 0.241 0.245 510,000 0.2410 1.66%
2020-05-14 0 0.241 0.241 0.245 0.240 0.242 332,000 80,068 0.2412 0.241 0.241 0.245 0.240 0.242 332,000 0.2412 -2.03%
2020-05-13 0 0.246 0.245 0.246 0.240 0.248 262,000 64,676 0.2469 0.246 0.245 0.246 0.240 0.248 262,000 0.2469 1.65%
2020-05-12 0 0.242 0.242 0.249 0.242 0.249 14,000 3,440 0.2457 0.242 0.242 0.249 0.242 0.249 14,000 0.2457 -2.02%
2020-05-11 0 0.247 0.247 0.248 0.241 0.247 584,000 142,272 0.2436 0.247 0.247 0.248 0.241 0.247 584,000 0.2436 0.82%
2020-05-08 0 0.245 0.245 0.249 0.242 0.249 82,000 20,110 0.2452 0.245 0.245 0.249 0.242 0.249 82,000 0.2452 -1.21%
2020-05-07 0 0.248 0.245 0.250 0.246 0.250 112,000 27,738 0.2477 0.248 0.245 0.250 0.246 0.250 112,000 0.2477 0.00%
2020-05-06 0 0.248 0.248 0.255 0.243 0.260 1,044,000 261,768 0.2507 0.248 0.248 0.255 0.243 0.260 1,044,000 0.2507 2.90%
2020-05-05 0 0.241 0.240 0.249 0.241 0.248 34,000 8,276 0.2434 0.241 0.240 0.249 0.241 0.248 34,000 0.2434 0.00%
2020-05-04 0 0.241 0.240 0.249 0.234 0.250 580,000 144,222 0.2487 0.241 0.240 0.249 0.234 0.250 580,000 0.2487 -3.60%
2020-04-29 0 0.250 0.246 0.249 0.241 0.250 420,000 104,130 0.2479 0.250 0.246 0.249 0.241 0.250 420,000 0.2479 2.04%
2020-04-28 0 0.245 0.245 0.255 0.245 0.249 1,058,000 260,248 0.2460 0.245 0.245 0.255 0.245 0.249 1,058,000 0.2460 -0.41%
2020-04-27 0 0.246 0.246 0.255 0.245 0.260 748,000 186,780 0.2497 0.246 0.246 0.255 0.245 0.260 748,000 0.2497 -3.53%
2020-04-24 0 0.255 0.250 0.255 0.255 0.260 280,000 71,460 0.2552 0.255 0.250 0.255 0.255 0.260 280,000 0.2552 -1.92%
2020-04-23 0 0.260 0.260 0.265 0.255 0.265 670,000 171,180 0.2555 0.260 0.260 0.265 0.255 0.265 670,000 0.2555 1.96%
2020-04-22 0 0.255 0.255 0.260 0.255 0.265 544,000 140,970 0.2591 0.255 0.255 0.260 0.255 0.265 544,000 0.2591 -3.77%
2020-04-21 0 0.265 0.265 0.270 0.260 0.270 154,000 41,200 0.2675 0.265 0.265 0.270 0.260 0.270 154,000 0.2675 -1.85%
2020-04-20 0 0.270 0.270 0.280 0.260 0.280 2,180,000 593,940 0.2724 0.270 0.270 0.280 0.260 0.280 2,180,000 0.2724 1.89%
2020-04-17 0 0.265 0.255 0.265 0.255 0.265 514,000 133,680 0.2601 0.265 0.255 0.265 0.255 0.265 514,000 0.2601 6.00%
2020-04-16 0 0.250 0.250 0.255 0.250 0.255 408,000 103,490 0.2537 0.250 0.250 0.255 0.250 0.255 408,000 0.2537 -3.85%
2020-04-15 0 0.260 0.260 0.265 0.255 0.260 262,000 67,900 0.2592 0.260 0.260 0.265 0.255 0.260 262,000 0.2592 -1.89%
2020-04-14 0 0.265 0.260 0.265 0.255 0.265 98,000 25,180 0.2569 0.265 0.260 0.265 0.255 0.265 98,000 0.2569 3.92%
2020-04-09 0 0.255 0.255 0.265 - - 0 0 - 0.255 0.255 0.265 - - 0 - 0.00%
2020-04-08 0 0.255 0.255 0.265 0.248 0.265 874,000 222,050 0.2541 0.255 0.255 0.265 0.248 0.265 874,000 0.2541 4.08%
2020-04-07 0 0.245 0.245 0.250 0.245 0.255 2,002,000 499,924 0.2497 0.245 0.245 0.250 0.245 0.255 2,002,000 0.2497 -3.92%
2020-04-06 0 0.255 0.255 0.265 0.250 0.270 2,592,000 667,420 0.2575 0.255 0.255 0.265 0.250 0.270 2,592,000 0.2575 -1.92%
2020-04-03 0 0.260 0.260 0.270 0.249 0.270 2,862,000 729,442 0.2549 0.260 0.260 0.270 0.249 0.270 2,862,000 0.2549 -3.70%
2020-04-02 0 0.270 0.270 0.275 0.250 0.275 1,740,000 461,270 0.2651 0.270 0.270 0.275 0.250 0.275 1,740,000 0.2651 3.85%
2020-04-01 0 0.260 0.260 0.265 0.250 0.265 662,000 169,680 0.2563 0.260 0.260 0.265 0.250 0.265 662,000 0.2563 -5.45%
2020-03-31 0 0.275 0.255 0.275 0.260 0.275 54,000 14,410 0.2669 0.275 0.255 0.275 0.260 0.275 54,000 0.2669 3.77%
2020-03-30 0 0.265 0.265 0.270 0.250 0.270 550,000 145,640 0.2648 0.265 0.265 0.270 0.250 0.270 550,000 0.2648 1.92%
2020-03-27 0 0.260 0.260 0.275 0.255 0.280 520,000 140,400 0.2700 0.260 0.260 0.275 0.255 0.280 520,000 0.2700 -1.89%
2020-03-26 0 0.265 0.250 0.265 0.250 0.265 94,000 24,230 0.2578 0.265 0.250 0.265 0.250 0.265 94,000 0.2578 6.00%
2020-03-25 0 0.250 0.250 0.260 0.250 0.265 1,464,000 374,870 0.2561 0.250 0.250 0.260 0.250 0.265 1,464,000 0.2561 -1.96%
2020-03-24 0 0.255 0.255 0.260 0.240 0.260 1,108,000 277,772 0.2507 0.255 0.255 0.260 0.240 0.260 1,108,000 0.2507 2.00%
2020-03-23 0 0.250 0.243 0.260 0.243 0.260 1,076,000 274,216 0.2548 0.250 0.243 0.260 0.243 0.260 1,076,000 0.2548 -1.96%
2020-03-20 0 0.255 0.246 0.255 0.201 0.255 562,000 139,304 0.2479 0.255 0.246 0.255 0.201 0.255 562,000 0.2479 2.82%
2020-03-19 0 0.248 0.242 0.245 0.240 0.250 3,232,000 789,144 0.2442 0.248 0.242 0.245 0.240 0.250 3,232,000 0.2442 -0.80%
2020-03-18 0 0.250 0.245 0.250 0.243 0.255 894,000 223,850 0.2504 0.250 0.245 0.250 0.243 0.255 894,000 0.2504 0.00%
2020-03-17 0 0.250 0.250 0.255 0.250 0.265 1,134,000 294,190 0.2594 0.250 0.250 0.255 0.250 0.265 1,134,000 0.2594 -3.85%
2020-03-16 0 0.260 0.255 0.260 0.255 0.280 1,228,000 324,700 0.2644 0.260 0.255 0.260 0.255 0.280 1,228,000 0.2644 0.00%
2020-03-13 0 0.260 0.260 0.275 0.242 0.275 1,052,000 268,310 0.2550 0.260 0.260 0.275 0.242 0.275 1,052,000 0.2550 -3.70%
2020-03-12 0 0.270 0.265 0.270 0.270 0.285 3,712,000 1,012,010 0.2726 0.270 0.265 0.270 0.270 0.285 3,712,000 0.2726 -5.26%
2020-03-11 0 0.285 0.285 0.290 0.285 0.295 500,000 142,870 0.2857 0.285 0.285 0.290 0.285 0.295 500,000 0.2857 1.79%
2020-03-10 0 0.280 0.280 0.290 0.275 0.295 982,000 280,780 0.2859 0.280 0.280 0.290 0.275 0.295 982,000 0.2859 0.00%
2020-03-09 0 0.280 0.275 0.280 0.275 0.285 606,000 169,310 0.2794 0.280 0.275 0.280 0.275 0.285 606,000 0.2794 -3.45%
2020-03-06 0 0.290 0.290 0.295 0.285 0.300 1,824,000 526,860 0.2888 0.290 0.290 0.295 0.285 0.300 1,824,000 0.2888 1.75%
2020-03-05 0 0.285 0.285 0.290 0.285 0.300 2,704,000 784,160 0.2900 0.285 0.285 0.290 0.285 0.300 2,704,000 0.2900 -5.00%
2020-03-04 0 0.300 0.295 0.300 0.290 0.300 238,000 69,920 0.2938 0.300 0.295 0.300 0.290 0.300 238,000 0.2938 0.00%
2020-03-03 0 0.300 0.290 0.300 0.290 0.305 638,000 187,390 0.2937 0.300 0.290 0.300 0.290 0.305 638,000 0.2937 0.00%
2020-03-02 0 0.300 0.295 0.300 0.295 0.300 580,000 171,830 0.2963 0.300 0.295 0.300 0.295 0.300 580,000 0.2963 1.69%
2020-02-28 0 0.295 0.290 0.300 0.285 0.300 1,024,000 304,040 0.2969 0.295 0.290 0.300 0.285 0.300 1,024,000 0.2969 -3.28%
2020-02-27 0 0.305 0.305 0.315 0.300 0.310 1,674,000 505,880 0.3022 0.305 0.305 0.315 0.300 0.310 1,674,000 0.3022 -1.61%
2020-02-26 0 0.310 0.310 0.320 0.300 0.315 544,000 168,070 0.3090 0.310 0.310 0.320 0.300 0.315 544,000 0.3090 -3.12%
2020-02-25 0 0.320 0.310 0.320 0.305 0.315 780,000 242,820 0.3113 0.320 0.310 0.320 0.305 0.315 780,000 0.3113 0.00%
2020-02-24 0 0.320 0.315 0.325 0.310 0.320 462,000 145,900 0.3158 0.320 0.315 0.325 0.310 0.320 462,000 0.3158 0.00%
2020-02-21 0 0.320 0.315 0.320 0.315 0.320 60,000 18,920 0.3153 0.320 0.315 0.320 0.315 0.320 60,000 0.3153 -1.54%
2020-02-20 0 0.325 0.320 0.325 0.315 0.325 80,000 25,590 0.3199 0.325 0.320 0.325 0.315 0.325 80,000 0.3199 0.00%
2020-02-19 0 0.325 0.315 0.330 0.315 0.325 140,000 44,440 0.3174 0.325 0.315 0.330 0.315 0.325 140,000 0.3174 1.56%
2020-02-18 0 0.320 0.315 0.320 0.315 0.325 168,000 53,710 0.3197 0.320 0.315 0.320 0.315 0.325 168,000 0.3197 0.00%
2020-02-17 0 0.320 0.315 0.320 0.315 0.325 40,000 12,740 0.3185 0.320 0.315 0.320 0.315 0.325 40,000 0.3185 -1.54%
2020-02-14 0 0.325 0.325 0.330 0.315 0.325 334,000 107,100 0.3207 0.325 0.325 0.330 0.315 0.325 334,000 0.3207 3.17%
2020-02-13 0 0.315 0.315 0.325 0.315 0.320 658,000 207,340 0.3151 0.315 0.315 0.325 0.315 0.320 658,000 0.3151 -1.56%
2020-02-12 0 0.320 0.320 0.330 0.315 0.330 766,000 249,700 0.3260 0.320 0.320 0.330 0.315 0.330 766,000 0.3260 1.59%
2020-02-11 0 0.315 0.315 0.325 0.315 0.330 698,000 221,760 0.3177 0.315 0.315 0.325 0.315 0.330 698,000 0.3177 -3.08%
2020-02-10 0 0.325 0.320 0.330 0.310 0.345 1,128,000 374,990 0.3324 0.325 0.320 0.330 0.310 0.345 1,128,000 0.3324 1.56%
2020-02-07 0 0.320 0.315 0.320 0.315 0.330 597,446 192,393 0.3220 0.320 0.315 0.320 0.315 0.330 597,446 0.3220 0.00%
2020-02-06 0 0.320 0.320 0.330 0.305 0.340 3,862,000 1,217,690 0.3153 0.320 0.320 0.330 0.305 0.340 3,862,000 0.3153 -4.48%
2020-02-05 0 0.335 0.330 0.335 0.300 0.370 5,044,000 1,717,720 0.3405 0.335 0.330 0.335 0.300 0.370 5,044,000 0.3405 6.35%
2020-02-04 0 0.315 0.305 0.315 0.300 0.320 482,000 145,710 0.3023 0.315 0.305 0.315 0.300 0.320 482,000 0.3023 1.61%
2020-02-03 0 0.310 0.300 0.315 0.290 0.320 642,000 191,780 0.2987 0.310 0.300 0.315 0.290 0.320 642,000 0.2987 1.64%
2020-01-31 0 0.305 0.305 0.310 0.295 0.315 1,464,000 446,940 0.3053 0.305 0.305 0.310 0.295 0.315 1,464,000 0.3053 3.39%
2020-01-30 0 0.295 0.290 0.300 0.280 0.300 2,002,000 580,350 0.2899 0.295 0.290 0.300 0.280 0.300 2,002,000 0.2899 0.00%
2020-01-29 0 0.295 0.290 0.300 0.295 0.320 3,100,000 931,250 0.3004 0.295 0.290 0.300 0.295 0.320 3,100,000 0.3004 -9.23%
2020-01-24 0 0.325 0.315 0.325 0.315 0.325 322,000 102,570 0.3185 0.325 0.315 0.325 0.315 0.325 322,000 0.3185 0.00%
2020-01-23 0 0.325 0.320 0.325 0.320 0.340 1,506,000 490,170 0.3255 0.325 0.320 0.325 0.320 0.340 1,506,000 0.3255 -4.41%
2020-01-22 0 0.340 0.330 0.340 0.330 0.340 722,000 241,150 0.3340 0.340 0.330 0.340 0.330 0.340 722,000 0.3340 1.49%
2020-01-21 0 0.335 0.330 0.335 0.335 0.350 752,000 252,220 0.3354 0.335 0.330 0.335 0.335 0.350 752,000 0.3354 -2.90%
2020-01-20 0 0.345 0.335 0.345 0.335 0.355 1,224,000 421,320 0.3442 0.345 0.335 0.345 0.335 0.355 1,224,000 0.3442 1.47%
2020-01-17 0 0.340 0.330 0.340 0.335 0.340 620,000 209,350 0.3377 0.340 0.330 0.340 0.335 0.340 620,000 0.3377 1.49%
2020-01-16 0 0.335 0.335 0.340 0.335 0.355 654,000 222,640 0.3404 0.335 0.335 0.340 0.335 0.355 654,000 0.3404 -4.29%
2020-01-15 0 0.350 0.345 0.350 0.340 0.380 9,016,000 3,178,090 0.3525 0.350 0.345 0.350 0.340 0.380 9,016,000 0.3525 2.94%
2020-01-14 0 0.340 0.330 0.340 0.325 0.340 1,004,000 333,910 0.3326 0.340 0.330 0.340 0.325 0.340 1,004,000 0.3326 4.62%
2020-01-13 0 0.325 0.325 0.330 0.325 0.345 2,884,000 965,950 0.3349 0.325 0.325 0.330 0.325 0.345 2,884,000 0.3349 -5.80%
2020-01-10 0 0.345 0.345 0.350 0.325 0.375 13,728,000 4,884,510 0.3558 0.345 0.345 0.350 0.325 0.375 13,728,000 0.3558 11.29%
2020-01-09 0 0.310 0.310 0.315 0.305 0.315 1,202,000 371,350 0.3089 0.310 0.310 0.315 0.305 0.315 1,202,000 0.3089 0.00%
2020-01-08 0 0.310 0.310 0.315 0.305 0.320 1,934,000 597,730 0.3091 0.310 0.310 0.315 0.305 0.320 1,934,000 0.3091 -3.12%
2020-01-07 0 0.320 0.315 0.320 0.310 0.320 2,466,000 775,010 0.3143 0.320 0.315 0.320 0.310 0.320 2,466,000 0.3143 1.59%
2020-01-06 0 0.315 0.310 0.320 0.305 0.325 2,978,000 926,590 0.3111 0.315 0.310 0.320 0.305 0.325 2,978,000 0.3111 -1.56%
2020-01-03 0 0.320 0.315 0.320 0.315 0.325 5,008,000 1,579,670 0.3154 0.320 0.315 0.320 0.315 0.325 5,008,000 0.3154 -1.54%
2020-01-02 0 0.325 0.320 0.330 0.315 0.330 2,744,000 869,280 0.3168 0.325 0.320 0.330 0.315 0.330 2,744,000 0.3168 3.17%
2019-12-31 0 0.315 0.310 0.320 0.310 0.320 124,000 38,530 0.3107 0.315 0.310 0.320 0.310 0.320 124,000 0.3107 0.00%
2019-12-30 0 0.315 0.315 0.320 0.315 0.325 856,000 276,760 0.3233 0.315 0.315 0.320 0.315 0.325 856,000 0.3233 -4.55%
2019-12-27 0 0.330 0.320 0.330 0.325 0.350 1,340,000 442,330 0.3301 0.330 0.320 0.330 0.325 0.350 1,340,000 0.3301 3.13%
2019-12-24 0 0.320 0.320 0.325 0.315 0.330 188,000 60,070 0.3195 0.320 0.320 0.325 0.315 0.330 188,000 0.3195 -1.54%
2019-12-23 0 0.325 0.320 0.330 0.320 0.330 784,000 252,860 0.3225 0.325 0.320 0.330 0.320 0.330 784,000 0.3225 1.56%
2019-12-20 0 0.320 0.320 0.325 0.315 0.330 360,000 114,290 0.3175 0.320 0.320 0.325 0.315 0.330 360,000 0.3175 -1.54%
2019-12-19 0 0.325 0.315 0.330 0.325 0.330 532,000 175,460 0.3298 0.325 0.315 0.330 0.325 0.330 532,000 0.3298 -1.52%
2019-12-18 0 0.330 0.315 0.330 0.330 0.330 30,000 9,900 0.3300 0.330 0.315 0.330 0.330 0.330 30,000 0.3300 1.54%
2019-12-17 0 0.325 0.315 0.325 0.315 0.330 614,000 197,210 0.3212 0.325 0.315 0.325 0.315 0.330 614,000 0.3212 -1.52%
2019-12-16 0 0.330 0.320 0.330 0.320 0.330 94,000 30,420 0.3236 0.330 0.320 0.330 0.320 0.330 94,000 0.3236 3.13%
2019-12-13 0 0.320 0.310 0.320 0.310 0.320 2,324,000 742,480 0.3195 0.320 0.310 0.320 0.310 0.320 2,324,000 0.3195 4.92%
2019-12-12 0 0.305 0.305 0.310 0.305 0.325 296,000 91,370 0.3087 0.305 0.305 0.310 0.305 0.325 296,000 0.3087 -4.69%
2019-12-11 0 0.320 0.305 0.320 0.305 0.320 738,000 232,150 0.3146 0.320 0.305 0.320 0.305 0.320 738,000 0.3146 4.92%
2019-12-10 0 0.305 0.305 0.315 0.300 0.310 948,000 290,730 0.3067 0.305 0.305 0.315 0.300 0.310 948,000 0.3067 -1.61%
2019-12-09 0 0.310 0.300 0.310 0.295 0.310 964,000 291,410 0.3023 0.310 0.300 0.310 0.295 0.310 964,000 0.3023 6.90%
2019-12-06 0 0.290 0.290 0.295 0.285 0.310 2,602,000 773,260 0.2972 0.290 0.290 0.295 0.285 0.310 2,602,000 0.2972 -4.92%
2019-12-05 0 0.305 0.300 0.305 0.300 0.315 3,118,000 965,910 0.3098 0.305 0.300 0.305 0.300 0.315 3,118,000 0.3098 -3.17%
2019-12-04 0 0.315 0.315 0.320 0.315 0.330 1,256,000 401,200 0.3194 0.315 0.315 0.320 0.315 0.330 1,256,000 0.3194 -3.08%
2019-12-03 0 0.325 0.325 0.330 0.320 0.330 1,412,000 458,330 0.3246 0.325 0.325 0.330 0.320 0.330 1,412,000 0.3246 0.00%
2019-12-02 0 0.325 0.320 0.330 0.315 0.330 394,000 126,860 0.3220 0.325 0.320 0.330 0.315 0.330 394,000 0.3220 1.56%
2019-11-29 0 0.320 0.315 0.325 0.315 0.325 310,000 98,790 0.3187 0.320 0.315 0.325 0.315 0.325 310,000 0.3187 0.00%
2019-11-28 0 0.320 0.320 0.330 0.320 0.335 1,207,000 395,545 0.3277 0.320 0.320 0.330 0.320 0.335 1,207,000 0.3277 -4.48%
2019-11-27 0 0.335 0.325 0.335 0.325 0.335 1,118,000 369,130 0.3302 0.335 0.325 0.335 0.325 0.335 1,118,000 0.3302 3.08%
2019-11-26 0 0.325 0.320 0.325 0.315 0.330 688,000 220,950 0.3211 0.325 0.320 0.325 0.315 0.330 688,000 0.3211 3.17%
2019-11-25 0 0.315 0.320 0.330 0.315 0.330 860,000 274,490 0.3192 0.315 0.320 0.330 0.315 0.330 860,000 0.3192 -1.56%
2019-11-22 0 0.320 0.320 0.325 0.320 0.335 1,020,000 335,740 0.3292 0.320 0.320 0.325 0.320 0.335 1,020,000 0.3292 -4.48%
2019-11-21 0 0.335 0.335 0.340 0.335 0.340 608,000 206,260 0.3392 0.335 0.335 0.340 0.335 0.340 608,000 0.3392 -1.47%
2019-11-20 0 0.340 0.335 0.340 0.325 0.345 184,000 61,350 0.3334 0.340 0.335 0.340 0.325 0.345 184,000 0.3334 -2.86%
2019-11-19 0 0.350 0.325 0.350 0.320 0.350 1,710,000 569,930 0.3333 0.350 0.325 0.350 0.320 0.350 1,710,000 0.3333 4.48%
2019-11-18 0 0.335 0.325 0.335 0.320 0.355 1,556,000 510,170 0.3279 0.335 0.325 0.335 0.320 0.355 1,556,000 0.3279 0.00%
2019-11-15 0 0.335 0.330 0.335 0.335 0.340 222,000 74,460 0.3354 0.335 0.330 0.335 0.335 0.340 222,000 0.3354 -2.90%
2019-11-14 0 0.345 0.340 0.345 0.335 0.345 156,000 53,150 0.3407 0.345 0.340 0.345 0.335 0.345 156,000 0.3407 2.99%
2019-11-13 0 0.335 0.330 0.335 0.320 0.335 2,592,000 851,150 0.3284 0.335 0.330 0.335 0.320 0.335 2,592,000 0.3284 -1.47%
2019-11-12 0 0.340 0.340 0.345 0.340 0.365 1,986,000 677,190 0.3410 0.340 0.340 0.345 0.340 0.365 1,986,000 0.3410 -2.86%
2019-11-11 0 0.350 0.340 0.350 0.335 0.350 590,000 202,240 0.3428 0.350 0.340 0.350 0.335 0.350 590,000 0.3428 1.45%
2019-11-08 0 0.345 0.345 0.350 0.345 0.355 1,208,000 417,880 0.3459 0.345 0.345 0.350 0.345 0.355 1,208,000 0.3459 0.00%
2019-11-07 0 0.345 0.345 0.350 0.345 0.360 1,182,000 413,610 0.3499 0.345 0.345 0.350 0.345 0.360 1,182,000 0.3499 -4.17%
2019-11-06 0 0.360 0.345 0.360 0.350 0.360 788,000 279,910 0.3552 0.360 0.345 0.360 0.350 0.360 788,000 0.3552 1.41%
2019-11-05 0 0.355 0.350 0.355 0.345 0.360 1,128,000 399,370 0.3541 0.355 0.350 0.355 0.345 0.360 1,128,000 0.3541 0.00%
2019-11-04 0 0.355 0.350 0.355 0.350 0.370 2,238,000 804,940 0.3597 0.355 0.350 0.355 0.350 0.370 2,238,000 0.3597 -1.39%
2019-11-01 0 0.360 0.350 0.360 0.345 0.360 1,658,000 589,910 0.3558 0.360 0.350 0.360 0.345 0.360 1,658,000 0.3558 2.86%
2019-10-31 0 0.350 0.345 0.350 0.340 0.355 494,000 170,920 0.3460 0.350 0.345 0.350 0.340 0.355 494,000 0.3460 1.45%
2019-10-30 0 0.345 0.345 0.350 0.345 0.355 470,000 162,870 0.3465 0.345 0.345 0.350 0.345 0.355 470,000 0.3465 0.00%
2019-10-29 0 0.345 0.340 0.345 0.340 0.350 614,000 209,170 0.3407 0.345 0.340 0.345 0.340 0.350 614,000 0.3407 0.00%
2019-10-28 0 0.345 0.345 0.350 0.335 0.345 1,150,000 390,910 0.3399 0.345 0.345 0.350 0.335 0.345 1,150,000 0.3399 0.00%
2019-10-25 0 0.345 0.340 0.345 0.335 0.345 1,598,000 542,480 0.3395 0.345 0.340 0.345 0.335 0.345 1,598,000 0.3395 0.00%
2019-10-24 0 0.345 0.340 0.345 0.340 0.345 110,000 37,580 0.3416 0.345 0.340 0.345 0.340 0.345 110,000 0.3416 0.00%
2019-10-23 0 0.345 0.345 0.350 0.345 0.350 208,000 71,990 0.3461 0.345 0.345 0.350 0.345 0.350 208,000 0.3461 -1.43%
2019-10-22 0 0.350 0.345 0.350 0.340 0.350 710,000 243,880 0.3435 0.350 0.345 0.350 0.340 0.350 710,000 0.3435 1.45%
2019-10-21 0 0.345 0.340 0.350 0.335 0.350 2,488,000 852,690 0.3427 0.345 0.340 0.350 0.335 0.350 2,488,000 0.3427 -1.43%
2019-10-18 0 0.350 0.345 0.350 0.340 0.350 1,436,000 493,290 0.3435 0.350 0.345 0.350 0.340 0.350 1,436,000 0.3435 1.45%
2019-10-17 0 0.345 0.345 0.350 0.345 0.350 514,000 178,280 0.3468 0.345 0.345 0.350 0.345 0.350 514,000 0.3468 0.00%
2019-10-16 0 0.345 0.345 0.350 0.345 0.365 2,002,000 696,060 0.3477 0.345 0.345 0.350 0.345 0.365 2,002,000 0.3477 -1.43%
2019-10-15 0 0.350 0.350 0.355 0.350 0.370 688,000 243,030 0.3532 0.350 0.350 0.355 0.350 0.370 688,000 0.3532 0.00%
2019-10-14 0 0.350 0.345 0.355 0.345 0.365 1,330,000 468,410 0.3522 0.350 0.345 0.355 0.345 0.365 1,330,000 0.3522 -2.78%
2019-10-11 0 0.360 0.355 0.360 0.355 0.385 2,474,000 904,520 0.3656 0.360 0.355 0.360 0.355 0.385 2,474,000 0.3656 -2.70%
2019-10-10 0 0.370 0.370 0.375 0.365 0.395 4,814,000 1,808,950 0.3758 0.370 0.370 0.375 0.365 0.395 4,814,000 0.3758 -3.90%
2019-10-09 0 0.385 0.380 0.390 0.340 0.390 19,946,000 7,509,630 0.3765 0.385 0.380 0.390 0.340 0.390 19,946,000 0.3765 13.24%
2019-10-08 0 0.340 0.335 0.340 0.330 0.345 1,648,000 556,880 0.3379 0.340 0.335 0.340 0.330 0.345 1,648,000 0.3379 -1.45%
2019-10-04 0 0.345 0.345 0.350 0.335 0.350 1,116,000 378,350 0.3390 0.345 0.345 0.350 0.335 0.350 1,116,000 0.3390 0.00%
2019-10-03 0 0.345 0.345 0.350 0.340 0.350 1,066,000 366,560 0.3439 0.345 0.345 0.350 0.340 0.350 1,066,000 0.3439 -4.17%
2019-10-02 0 0.360 0.350 0.360 0.340 0.360 616,000 214,650 0.3485 0.360 0.350 0.360 0.340 0.360 616,000 0.3485 5.88%
2019-09-30 0 0.340 0.335 0.340 0.335 0.350 2,714,000 925,870 0.3411 0.340 0.335 0.340 0.335 0.350 2,714,000 0.3411 1.49%
2019-09-27 0 0.335 0.330 0.340 0.330 0.345 874,000 293,410 0.3357 0.335 0.330 0.340 0.330 0.345 874,000 0.3357 0.00%
2019-09-26 0 0.335 0.335 0.340 0.335 0.355 2,442,000 827,350 0.3388 0.335 0.335 0.340 0.335 0.355 2,442,000 0.3388 -2.90%
2019-09-25 0 0.345 0.345 0.350 0.345 0.365 894,000 315,310 0.3527 0.345 0.345 0.350 0.345 0.365 894,000 0.3527 -5.48%
2019-09-24 0 0.365 0.360 0.365 0.355 0.375 848,000 305,610 0.3604 0.365 0.360 0.365 0.355 0.375 848,000 0.3604 -3.95%
2019-09-23 0 0.380 0.375 0.380 0.370 0.385 508,000 190,660 0.3753 0.380 0.375 0.380 0.370 0.385 508,000 0.3753 -2.56%
2019-09-20 0 0.390 0.375 0.390 0.375 0.410 5,556,000 2,204,140 0.3967 0.390 0.375 0.390 0.375 0.410 5,556,000 0.3967 0.00%
2019-09-19 0 0.390 0.385 0.390 0.380 0.395 2,232,000 871,830 0.3906 0.390 0.385 0.390 0.380 0.395 2,232,000 0.3906 2.63%
2019-09-18 0 0.380 0.375 0.380 0.350 0.390 2,444,000 910,180 0.3724 0.380 0.375 0.380 0.350 0.390 2,444,000 0.3724 5.56%
2019-09-17 0 0.360 0.355 0.360 0.355 0.385 2,124,000 781,330 0.3679 0.360 0.355 0.360 0.355 0.385 2,124,000 0.3679 -7.69%
2019-09-16 0 0.390 0.385 0.390 0.380 0.405 2,502,000 980,700 0.3920 0.390 0.385 0.390 0.380 0.405 2,502,000 0.3920 -2.50%
2019-09-13 0 0.400 0.395 0.400 0.375 0.420 19,030,000 7,669,240 0.4030 0.400 0.395 0.400 0.375 0.420 19,030,000 0.4030 6.67%
2019-09-12 0 0.375 0.370 0.380 0.350 0.385 6,650,000 2,465,850 0.3708 0.375 0.370 0.380 0.350 0.385 6,650,000 0.3708 7.14%
2019-09-11 0 0.350 0.340 0.350 0.325 0.350 948,000 322,060 0.3397 0.350 0.340 0.350 0.325 0.350 948,000 0.3397 4.48%
2019-09-10 0 0.335 0.325 0.345 0.330 0.360 752,000 254,980 0.3391 0.335 0.325 0.345 0.330 0.360 752,000 0.3391 0.00%
2019-09-09 0 0.335 0.330 0.340 0.330 0.345 80,000 27,130 0.3391 0.335 0.330 0.340 0.330 0.345 80,000 0.3391 -2.90%
2019-09-06 0 0.345 0.340 0.350 0.340 0.350 124,000 42,480 0.3426 0.345 0.340 0.350 0.340 0.350 124,000 0.3426 1.47%
2019-09-05 0 0.340 0.340 0.345 0.335 0.345 448,000 152,670 0.3408 0.340 0.340 0.345 0.335 0.345 448,000 0.3408 1.49%
2019-09-04 0 0.335 0.330 0.335 0.330 0.335 788,000 261,180 0.3314 0.335 0.330 0.335 0.330 0.335 788,000 0.3314 3.08%
2019-09-03 0 0.325 0.325 0.330 0.320 0.335 3,786,000 1,219,680 0.3222 0.325 0.325 0.330 0.320 0.335 3,786,000 0.3222 0.00%
2019-09-02 0 0.325 0.320 0.325 0.315 0.360 4,216,000 1,391,980 0.3302 0.325 0.320 0.325 0.315 0.360 4,216,000 0.3302 -14.47%
2019-08-30 0 0.380 0.370 0.380 0.365 0.380 716,000 264,100 0.3689 0.380 0.370 0.380 0.365 0.380 716,000 0.3689 4.11%
2019-08-29 0 0.365 0.360 0.370 0.355 0.370 790,000 285,200 0.3610 0.365 0.360 0.370 0.355 0.370 790,000 0.3610 -1.35%
2019-08-28 0 0.370 0.360 0.370 0.350 0.375 1,416,000 515,880 0.3643 0.370 0.360 0.370 0.350 0.375 1,416,000 0.3643 7.25%
2019-08-27 0 0.345 0.335 0.350 0.335 0.350 322,000 109,180 0.3391 0.345 0.335 0.350 0.335 0.350 322,000 0.3391 0.00%
2019-08-26 0 0.345 0.335 0.350 0.335 0.350 650,000 223,500 0.3438 0.345 0.335 0.350 0.335 0.350 650,000 0.3438 -1.43%
2019-08-23 0 0.350 0.340 0.350 0.340 0.355 622,000 212,480 0.3416 0.350 0.340 0.350 0.340 0.355 622,000 0.3416 0.00%
2019-08-22 0 0.350 0.340 0.355 0.345 0.350 376,000 131,590 0.3500 0.350 0.340 0.355 0.345 0.350 376,000 0.3500 0.00%
2019-08-21 0 0.350 0.345 0.350 0.340 0.350 32,000 11,050 0.3453 0.350 0.345 0.350 0.340 0.350 32,000 0.3453 0.00%
2019-08-20 0 0.350 0.345 0.350 0.345 0.355 740,000 258,520 0.3494 0.350 0.345 0.350 0.345 0.355 740,000 0.3494 -2.78%
2019-08-19 0 0.360 0.345 0.360 0.345 0.360 154,000 53,460 0.3471 0.360 0.345 0.360 0.345 0.360 154,000 0.3471 1.41%
2019-08-16 0 0.355 0.350 0.360 0.340 0.360 174,000 60,820 0.3495 0.355 0.350 0.360 0.340 0.360 174,000 0.3495 1.43%
2019-08-15 0 0.350 0.350 0.355 0.350 0.350 210,000 73,500 0.3500 0.350 0.350 0.355 0.350 0.350 210,000 0.3500 0.00%
2019-08-14 0 0.350 0.340 0.350 0.340 0.360 762,000 269,490 0.3537 0.350 0.340 0.350 0.340 0.360 762,000 0.3537 2.94%
2019-08-13 0 0.340 0.330 0.340 0.330 0.355 410,000 135,870 0.3314 0.340 0.330 0.340 0.330 0.355 410,000 0.3314 -2.86%
2019-08-12 0 0.350 0.340 0.360 0.330 0.355 694,000 233,090 0.3359 0.350 0.340 0.360 0.330 0.355 694,000 0.3359 2.94%
2019-08-09 0 0.340 0.330 0.340 0.335 0.345 338,000 114,020 0.3373 0.340 0.330 0.340 0.335 0.345 338,000 0.3373 0.00%
2019-08-08 0 0.340 0.335 0.340 0.335 0.350 938,000 315,600 0.3365 0.340 0.335 0.340 0.335 0.350 938,000 0.3365 -2.86%
2019-08-07 0 0.350 0.335 0.350 0.325 0.360 2,916,000 973,480 0.3338 0.350 0.335 0.350 0.325 0.360 2,916,000 0.3338 0.00%
2019-08-06 0 0.350 0.340 0.350 0.330 0.350 748,000 252,690 0.3378 0.350 0.340 0.350 0.330 0.350 748,000 0.3378 -1.41%
2019-08-05 0 0.355 0.315 0.355 0.305 0.375 1,340,000 449,840 0.3357 0.355 0.315 0.355 0.305 0.375 1,340,000 0.3357 -1.39%
2019-08-02 0 0.360 0.360 0.370 0.360 0.370 684,000 246,410 0.3602 0.360 0.360 0.370 0.360 0.370 684,000 0.3602 -4.00%
2019-08-01 0 0.375 0.370 0.375 0.365 0.375 698,000 258,940 0.3710 0.375 0.370 0.375 0.365 0.375 698,000 0.3710 0.00%
2019-07-31 0 0.375 0.365 0.375 0.375 0.375 28,000 10,300 0.3679 0.375 0.365 0.375 0.375 0.375 28,000 0.3679 0.00%
2019-07-30 0 0.375 0.365 0.375 0.360 0.380 462,000 168,110 0.3639 0.375 0.365 0.375 0.360 0.380 462,000 0.3639 4.17%
2019-07-29 0 0.360 0.360 0.370 0.360 0.395 1,074,000 397,510 0.3701 0.360 0.360 0.370 0.360 0.395 1,074,000 0.3701 -8.86%
2019-07-26 0 0.395 0.380 0.395 0.390 0.400 412,000 162,020 0.3933 0.395 0.380 0.395 0.390 0.400 412,000 0.3933 -1.25%
2019-07-25 0 0.400 0.390 0.400 0.380 0.400 326,000 126,560 0.3882 0.400 0.390 0.400 0.380 0.400 326,000 0.3882 2.56%
2019-07-24 0 0.390 0.380 0.390 0.380 0.390 60,000 23,200 0.3867 0.390 0.380 0.390 0.380 0.390 60,000 0.3867 0.00%
2019-07-23 0 0.390 0.385 0.390 0.390 0.400 1,050,000 410,560 0.3910 0.390 0.385 0.390 0.390 0.400 1,050,000 0.3910 0.00%
2019-07-22 0 0.390 0.390 0.395 0.390 0.405 878,000 347,910 0.3963 0.390 0.390 0.395 0.390 0.405 878,000 0.3963 -3.70%
2019-07-19 0 0.405 0.405 0.410 0.380 0.415 3,324,000 1,336,420 0.4021 0.405 0.405 0.410 0.380 0.415 3,324,000 0.4021 5.19%
2019-07-18 0 0.385 0.380 0.385 0.375 0.395 2,010,000 765,500 0.3808 0.385 0.380 0.385 0.375 0.395 2,010,000 0.3808 0.00%
2019-07-17 0 0.385 0.380 0.385 0.385 0.395 324,000 126,360 0.3900 0.385 0.380 0.385 0.385 0.395 324,000 0.3900 0.00%
2019-07-16 0 0.385 0.385 0.395 0.365 0.395 1,530,000 577,270 0.3773 0.385 0.385 0.395 0.365 0.395 1,530,000 0.3773 0.00%
2019-07-15 0 0.385 0.385 0.390 0.380 0.395 450,000 174,230 0.3872 0.385 0.385 0.390 0.380 0.395 450,000 0.3872 -1.28%
2019-07-12 0 0.390 0.380 0.390 0.375 0.390 648,000 247,820 0.3824 0.390 0.380 0.390 0.375 0.390 648,000 0.3824 1.30%
2019-07-11 0 0.385 0.380 0.385 0.370 0.425 4,590,000 1,771,610 0.3860 0.385 0.380 0.385 0.370 0.425 4,590,000 0.3860 -3.75%
2019-07-10 0 0.400 0.395 0.400 0.350 0.415 10,442,000 4,060,300 0.3888 0.400 0.395 0.400 0.350 0.415 10,442,000 0.3888 15.94%
2019-07-09 0 0.345 0.335 0.345 0.330 0.350 2,224,000 761,290 0.3423 0.345 0.335 0.345 0.330 0.350 2,224,000 0.3423 0.00%
2019-07-08 0 0.345 0.340 0.350 0.340 0.375 2,756,000 966,020 0.3505 0.345 0.340 0.350 0.340 0.375 2,756,000 0.3505 -6.76%
2019-07-05 0 0.370 0.365 0.370 0.360 0.390 2,104,000 782,600 0.3720 0.370 0.365 0.370 0.360 0.390 2,104,000 0.3720 -1.33%
2019-07-04 0 0.375 0.375 0.380 0.365 0.430 9,702,000 3,737,270 0.3852 0.375 0.375 0.380 0.365 0.430 9,702,000 0.3852 -8.54%
2019-07-03 0 0.410 0.410 0.415 0.315 0.455 47,226,000 19,182,740 0.4062 0.410 0.410 0.415 0.315 0.455 47,226,000 0.4062 34.43%
2019-07-02 0 0.305 0.305 0.315 0.300 0.325 904,000 281,920 0.3119 0.305 0.305 0.315 0.300 0.325 904,000 0.3119 1.67%
2019-06-28 0 0.300 0.295 0.300 0.290 0.300 16,000 4,770 0.2981 0.300 0.295 0.300 0.290 0.300 16,000 0.2981 -1.64%
2019-06-27 0 0.305 0.290 0.305 0.290 0.305 912,000 267,680 0.2935 0.305 0.290 0.305 0.290 0.305 912,000 0.2935 0.00%
2019-06-26 0 0.305 0.295 0.305 0.300 0.315 164,000 49,600 0.3024 0.305 0.295 0.305 0.300 0.315 164,000 0.3024 -6.15%
2019-06-25 0 0.325 0.290 0.325 0.290 0.325 654,000 196,150 0.2999 0.325 0.290 0.325 0.290 0.325 654,000 0.2999 8.33%
2019-06-24 0 0.300 0.285 0.300 0.290 0.300 66,000 19,260 0.2918 0.300 0.285 0.300 0.290 0.300 66,000 0.2918 -1.64%
2019-06-21 0 0.305 0.285 0.310 0.285 0.305 398,000 116,700 0.2932 0.305 0.285 0.310 0.285 0.305 398,000 0.2932 0.00%
2019-06-20 0 0.305 0.300 0.305 0.295 0.310 146,000 43,920 0.3008 0.305 0.300 0.305 0.295 0.310 146,000 0.3008 -1.61%
2019-06-19 0 0.310 0.300 0.315 0.285 0.330 800,000 243,170 0.3040 0.310 0.300 0.315 0.285 0.330 800,000 0.3040 3.33%
2019-06-18 0 0.300 0.285 0.300 0.295 0.300 272,000 81,030 0.2979 0.300 0.285 0.300 0.295 0.300 272,000 0.2979 1.69%
2019-06-17 0 0.295 0.280 0.295 0.270 0.300 516,000 148,370 0.2875 0.295 0.280 0.295 0.270 0.300 516,000 0.2875 5.36%
2019-06-14 0 0.280 0.275 0.280 0.280 0.290 866,000 243,720 0.2814 0.280 0.275 0.280 0.280 0.290 866,000 0.2814 -3.45%
2019-06-13 0 0.290 0.285 0.290 0.285 0.290 932,000 266,210 0.2856 0.290 0.285 0.290 0.285 0.290 932,000 0.2856 -3.33%
2019-06-12 0 0.300 0.285 0.300 0.285 0.300 214,000 61,880 0.2892 0.300 0.285 0.300 0.285 0.300 214,000 0.2892 -1.64%
2019-06-11 0 0.305 0.295 0.305 0.295 0.305 260,000 78,030 0.3001 0.305 0.295 0.305 0.295 0.305 260,000 0.3001 3.39%
2019-06-10 0 0.295 0.290 0.295 0.280 0.300 192,000 55,600 0.2896 0.295 0.290 0.295 0.280 0.300 192,000 0.2896 3.51%
2019-06-06 0 0.285 0.280 0.290 0.280 0.290 1,066,000 301,170 0.2825 0.285 0.280 0.290 0.280 0.290 1,066,000 0.2825 1.79%
2019-06-05 0 0.280 0.280 0.290 0.280 0.290 1,968,000 557,170 0.2831 0.280 0.280 0.290 0.280 0.290 1,968,000 0.2831 -5.08%
2019-06-04 0 0.295 0.280 0.290 0.290 0.300 518,000 151,350 0.2922 0.295 0.280 0.290 0.290 0.300 518,000 0.2922 -4.84%
2019-06-03 0 0.310 0.295 0.310 0.290 0.330 1,006,000 306,500 0.3047 0.310 0.295 0.310 0.290 0.330 1,006,000 0.3047 -3.12%
2019-05-31 0 0.320 0.310 0.320 0.310 0.320 68,000 21,290 0.3131 0.320 0.310 0.320 0.310 0.320 68,000 0.3131 0.00%
2019-05-30 0 0.320 0.310 0.320 0.310 0.335 1,036,000 325,000 0.3137 0.320 0.310 0.320 0.310 0.335 1,036,000 0.3137 3.23%
2019-05-29 0 0.310 0.310 0.320 0.310 0.325 714,000 228,280 0.3197 0.310 0.310 0.320 0.310 0.325 714,000 0.3197 -3.12%
2019-05-28 0 0.320 0.310 0.320 0.305 0.320 1,206,000 374,940 0.3109 0.320 0.310 0.320 0.305 0.320 1,206,000 0.3109 0.00%
2019-05-27 0 0.320 0.315 0.320 0.310 0.320 1,162,000 366,810 0.3157 0.320 0.315 0.320 0.310 0.320 1,162,000 0.3157 0.00%
2019-05-24 0 0.320 0.300 0.320 0.310 0.325 116,000 36,930 0.3184 0.320 0.300 0.320 0.310 0.325 116,000 0.3184 3.23%
2019-05-23 0 0.310 0.310 0.320 0.310 0.320 914,000 284,110 0.3108 0.310 0.310 0.320 0.310 0.320 914,000 0.3108 -1.59%
2019-05-22 0 0.315 0.315 0.320 0.315 0.340 260,000 83,630 0.3217 0.315 0.315 0.320 0.315 0.340 260,000 0.3217 -5.97%
2019-05-21 0 0.335 0.320 0.335 0.320 0.345 612,000 201,230 0.3288 0.335 0.320 0.335 0.320 0.345 612,000 0.3288 3.08%
2019-05-20 0 0.325 0.340 0.345 0.320 0.340 2,160,000 712,330 0.3298 0.325 0.340 0.345 0.320 0.340 2,160,000 0.3298 -7.14%
2019-05-17 0 0.350 0.345 0.350 0.345 0.360 1,188,000 416,600 0.3507 0.350 0.345 0.350 0.345 0.360 1,188,000 0.3507 0.00%
2019-05-16 0 0.350 0.340 0.350 0.345 0.360 220,000 76,200 0.3464 0.350 0.340 0.350 0.345 0.360 220,000 0.3464 0.00%
2019-05-15 0 0.350 0.340 0.350 0.330 0.355 1,016,000 350,370 0.3449 0.350 0.340 0.350 0.330 0.355 1,016,000 0.3449 -1.41%
2019-05-14 0 0.355 0.345 0.355 0.340 0.355 408,000 139,720 0.3425 0.355 0.345 0.355 0.340 0.355 408,000 0.3425 -5.33%
2019-05-10 0 0.375 0.350 0.375 0.350 0.375 230,000 82,900 0.3604 0.375 0.350 0.375 0.350 0.375 230,000 0.3604 4.17%
2019-05-09 0 0.360 0.355 0.360 0.355 0.365 1,458,000 522,640 0.3585 0.360 0.355 0.360 0.355 0.365 1,458,000 0.3585 -2.70%
2019-05-08 0 0.370 0.360 0.370 0.360 0.375 666,000 240,570 0.3612 0.370 0.360 0.370 0.360 0.375 666,000 0.3612 1.37%
2019-05-07 0 0.365 0.360 0.370 0.340 0.370 1,576,000 556,310 0.3530 0.365 0.360 0.370 0.340 0.370 1,576,000 0.3530 -1.35%
2019-05-06 0 0.370 0.355 0.370 0.355 0.375 782,000 289,850 0.3707 0.370 0.355 0.370 0.355 0.375 782,000 0.3707 -1.33%
2019-05-03 0 0.375 0.360 0.380 0.360 0.380 272,000 101,500 0.3732 0.375 0.360 0.380 0.360 0.380 272,000 0.3732 0.00%
2019-05-02 0 0.375 0.360 0.375 0.360 0.375 308,000 111,090 0.3607 0.375 0.360 0.375 0.360 0.375 308,000 0.3607 0.00%
2019-04-30 0 0.375 0.360 0.375 0.360 0.380 118,000 42,840 0.3631 0.375 0.360 0.375 0.360 0.380 118,000 0.3631 -1.32%
2019-04-29 0 0.380 0.370 0.380 0.360 0.390 664,000 247,590 0.3729 0.380 0.370 0.380 0.360 0.390 664,000 0.3729 1.33%
2019-04-26 0 0.375 0.370 0.375 0.365 0.375 136,000 50,370 0.3704 0.375 0.370 0.375 0.365 0.375 136,000 0.3704 -1.32%
2019-04-25 0 0.380 0.365 0.380 0.370 0.380 748,000 278,070 0.3718 0.380 0.365 0.380 0.370 0.380 748,000 0.3718 1.33%
2019-04-24 0 0.375 0.370 0.375 0.375 0.380 158,000 59,300 0.3753 0.375 0.370 0.375 0.375 0.380 158,000 0.3753 0.00%
2019-04-23 0 0.375 0.370 0.380 0.365 0.375 2,646,000 987,950 0.3734 0.375 0.370 0.380 0.365 0.375 2,646,000 0.3734 -1.32%
2019-04-18 0 0.380 0.375 0.385 0.370 0.390 1,156,000 437,870 0.3788 0.380 0.375 0.385 0.370 0.390 1,156,000 0.3788 2.70%
2019-04-17 0 0.370 0.370 0.375 0.360 0.375 700,000 259,060 0.3701 0.370 0.370 0.375 0.360 0.375 700,000 0.3701 2.78%
2019-04-16 0 0.360 0.360 0.365 0.360 0.375 746,000 274,070 0.3674 0.360 0.360 0.365 0.360 0.375 746,000 0.3674 -4.00%
2019-04-15 0 0.375 0.370 0.375 0.360 0.390 342,000 128,260 0.3750 0.375 0.370 0.375 0.360 0.390 342,000 0.3750 -1.32%
2019-04-12 0 0.380 0.370 0.380 0.370 0.380 2,824,000 1,054,300 0.3733 0.380 0.370 0.380 0.370 0.380 2,824,000 0.3733 -1.30%
2019-04-11 0 0.385 0.370 0.385 0.370 0.385 1,576,000 597,310 0.3790 0.385 0.370 0.385 0.370 0.385 1,576,000 0.3790 -1.28%
2019-04-10 0 0.390 0.385 0.390 0.380 0.390 1,138,000 440,200 0.3868 0.390 0.385 0.390 0.380 0.390 1,138,000 0.3868 -2.50%
2019-04-09 0 0.400 0.390 0.400 0.390 0.405 1,142,000 449,410 0.3935 0.400 0.390 0.400 0.390 0.405 1,142,000 0.3935 1.27%
2019-04-08 0 0.395 0.395 0.400 0.395 0.410 1,362,000 544,160 0.3995 0.395 0.395 0.400 0.395 0.410 1,362,000 0.3995 -1.25%
2019-04-04 0 0.400 0.400 0.405 0.400 0.420 2,512,000 1,020,860 0.4064 0.400 0.400 0.405 0.400 0.420 2,512,000 0.4064 -3.61%
2019-04-03 0 0.415 0.410 0.420 0.385 0.425 4,998,000 2,055,390 0.4112 0.415 0.410 0.420 0.385 0.425 4,998,000 0.4112 2.47%
2019-04-02 0 0.405 0.400 0.405 0.400 0.420 2,378,000 963,520 0.4052 0.405 0.400 0.405 0.400 0.420 2,378,000 0.4052 -1.22%
2019-04-01 0 0.410 0.410 0.415 0.405 0.450 21,682,000 9,093,630 0.4194 0.410 0.410 0.415 0.405 0.450 21,682,000 0.4194 10.81%
2019-03-29 0 0.370 0.360 0.375 0.350 0.375 2,120,000 774,750 0.3654 0.370 0.360 0.375 0.350 0.375 2,120,000 0.3654 7.25%
2019-03-28 0 0.345 0.345 0.360 0.330 0.360 2,002,000 697,020 0.3482 0.345 0.345 0.360 0.330 0.360 2,002,000 0.3482 -4.17%
2019-03-27 0 0.360 0.350 0.365 0.350 0.375 2,694,000 971,340 0.3606 0.360 0.350 0.365 0.350 0.375 2,694,000 0.3606 -5.26%
2019-03-26 0 0.380 0.360 0.380 0.360 0.380 790,000 293,500 0.3715 0.380 0.360 0.380 0.360 0.380 790,000 0.3715 0.00%
2019-03-25 0 0.380 0.370 0.380 0.370 0.385 1,524,000 576,490 0.3783 0.380 0.370 0.380 0.370 0.385 1,524,000 0.3783 -1.30%
2019-03-22 0 0.385 0.380 0.390 0.380 0.390 664,000 255,050 0.3841 0.385 0.380 0.390 0.380 0.390 664,000 0.3841 1.32%
2019-03-21 0 0.380 0.375 0.385 0.380 0.400 4,206,000 1,630,080 0.3876 0.380 0.375 0.385 0.380 0.400 4,206,000 0.3876 -3.80%
2019-03-20 0 0.395 0.390 0.395 0.375 0.400 2,816,000 1,084,420 0.3851 0.395 0.390 0.395 0.375 0.400 2,816,000 0.3851 5.33%
2019-03-19 0 0.375 0.365 0.375 0.365 0.375 196,000 72,440 0.3696 0.375 0.365 0.375 0.365 0.375 196,000 0.3696 2.74%
2019-03-18 0 0.365 0.365 0.370 0.365 0.375 494,000 183,200 0.3709 0.365 0.365 0.370 0.365 0.375 494,000 0.3709 -1.35%
2019-03-15 0 0.370 0.360 0.375 0.355 0.370 1,232,000 447,040 0.3629 0.370 0.360 0.375 0.355 0.370 1,232,000 0.3629 4.23%
2019-03-14 0 0.355 0.350 0.355 0.350 0.380 2,904,000 1,047,900 0.3608 0.355 0.350 0.355 0.350 0.380 2,904,000 0.3608 -1.39%
2019-03-13 0 0.360 0.355 0.360 0.350 0.365 956,000 339,710 0.3553 0.360 0.355 0.360 0.350 0.365 956,000 0.3553 -1.37%
2019-03-12 0 0.365 0.350 0.365 0.350 0.365 974,000 350,690 0.3601 0.365 0.350 0.365 0.350 0.365 974,000 0.3601 1.39%
2019-03-11 0 0.360 0.355 0.360 0.340 0.360 828,000 294,090 0.3552 0.360 0.355 0.360 0.340 0.360 828,000 0.3552 2.86%
2019-03-08 0 0.350 0.345 0.350 0.335 0.365 6,030,000 2,086,210 0.3460 0.350 0.345 0.350 0.335 0.365 6,030,000 0.3460 -4.11%
2019-03-07 0 0.365 0.365 0.370 0.360 0.380 2,268,000 836,330 0.3688 0.365 0.365 0.370 0.360 0.380 2,268,000 0.3688 -2.67%
2019-03-06 0 0.375 0.375 0.380 0.365 0.400 2,350,000 884,700 0.3765 0.375 0.375 0.380 0.365 0.400 2,350,000 0.3765 -5.06%
2019-03-05 0 0.395 0.390 0.395 0.370 0.395 1,586,000 613,130 0.3866 0.395 0.390 0.395 0.370 0.395 1,586,000 0.3866 2.60%
2019-03-04 0 0.385 0.380 0.385 0.380 0.395 1,624,000 626,060 0.3855 0.385 0.380 0.385 0.380 0.395 1,624,000 0.3855 -1.28%
2019-03-01 0 0.390 0.385 0.390 0.385 0.400 1,334,000 522,830 0.3919 0.390 0.385 0.390 0.385 0.400 1,334,000 0.3919 -2.50%
2019-02-28 0 0.400 0.390 0.400 0.385 0.415 4,830,000 1,923,050 0.3981 0.400 0.390 0.400 0.385 0.415 4,830,000 0.3981 -3.61%
2019-02-27 0 0.415 0.410 0.415 0.410 0.425 3,054,000 1,266,250 0.4146 0.415 0.410 0.415 0.410 0.425 3,054,000 0.4146 -1.19%
2019-02-26 0 0.420 0.420 0.425 0.420 0.435 3,340,000 1,426,290 0.4270 0.420 0.420 0.425 0.420 0.435 3,340,000 0.4270 -1.18%
2019-02-25 0 0.425 0.425 0.435 0.415 0.440 2,936,000 1,245,920 0.4244 0.425 0.425 0.435 0.415 0.440 2,936,000 0.4244 -1.16%
2019-02-22 0 0.430 0.430 0.440 0.415 0.440 3,738,000 1,587,490 0.4247 0.430 0.430 0.440 0.415 0.440 3,738,000 0.4247 0.00%
2019-02-21 0 0.430 0.425 0.430 0.425 0.445 2,718,000 1,164,780 0.4285 0.430 0.425 0.430 0.425 0.445 2,718,000 0.4285 -1.15%
2019-02-20 0 0.435 0.430 0.435 0.410 0.445 8,212,000 3,501,900 0.4264 0.435 0.430 0.435 0.410 0.445 8,212,000 0.4264 6.10%
2019-02-19 0 0.410 0.405 0.410 0.405 0.435 9,310,000 3,836,700 0.4121 0.410 0.405 0.410 0.405 0.435 9,310,000 0.4121 -2.38%
2019-02-18 0 0.420 0.415 0.420 0.405 0.465 18,872,000 8,233,280 0.4363 0.420 0.415 0.420 0.405 0.465 18,872,000 0.4363 1.20%
2019-02-15 0 0.415 0.410 0.415 0.400 0.450 20,385,799 8,425,879 0.4133 0.415 0.410 0.415 0.400 0.450 20,385,799 0.4133 -5.68%
2019-02-14 0 0.440 0.435 0.440 0.380 0.450 36,714,000 15,317,810 0.4172 0.440 0.435 0.440 0.380 0.450 36,714,000 0.4172 17.33%
2019-02-13 0 0.375 0.375 0.380 0.360 0.380 3,150,000 1,168,440 0.3709 0.375 0.375 0.380 0.360 0.380 3,150,000 0.3709 2.74%
2019-02-12 0 0.365 0.360 0.365 0.340 0.380 7,134,000 2,589,210 0.3629 0.365 0.360 0.365 0.340 0.380 7,134,000 0.3629 2.82%
2019-02-11 0 0.355 0.350 0.360 0.350 0.365 1,922,000 685,130 0.3565 0.355 0.350 0.360 0.350 0.365 1,922,000 0.3565 -1.39%
2019-02-08 0 0.360 0.355 0.360 0.330 0.370 6,070,000 2,147,720 0.3538 0.360 0.355 0.360 0.330 0.370 6,070,000 0.3538 4.35%
2019-02-04 0 0.345 0.345 0.350 0.345 0.360 3,706,000 1,288,730 0.3477 0.345 0.345 0.350 0.345 0.360 3,706,000 0.3477 0.00%
2019-02-01 0 0.345 0.345 0.350 0.315 0.385 35,382,000 12,652,340 0.3576 0.345 0.345 0.350 0.315 0.385 35,382,000 0.3576 6.15%
2019-01-31 0 0.325 0.325 0.330 0.295 0.335 19,538,000 6,256,360 0.3202 0.325 0.325 0.330 0.295 0.335 19,538,000 0.3202 8.33%
2019-01-30 0 0.300 0.295 0.300 0.295 0.305 1,758,000 530,750 0.3019 0.300 0.295 0.300 0.295 0.305 1,758,000 0.3019 -1.64%
2019-01-29 0 0.305 0.300 0.305 0.295 0.305 1,592,000 482,020 0.3028 0.305 0.300 0.305 0.295 0.305 1,592,000 0.3028 1.67%
2019-01-28 0 0.300 0.295 0.305 0.290 0.305 2,064,000 614,980 0.2980 0.300 0.295 0.305 0.290 0.305 2,064,000 0.2980 1.69%
2019-01-25 0 0.295 0.290 0.295 0.290 0.300 498,000 146,120 0.2934 0.295 0.290 0.295 0.290 0.300 498,000 0.2934 1.72%
2019-01-24 0 0.290 0.290 0.295 0.285 0.300 2,277,200 661,254 0.2904 0.290 0.290 0.295 0.285 0.300 2,277,200 0.2904 0.00%
2019-01-23 0 0.290 0.290 0.295 0.290 0.295 410,000 119,240 0.2908 0.290 0.290 0.295 0.290 0.295 410,000 0.2908 -1.69%
2019-01-22 0 0.295 0.290 0.295 0.290 0.300 1,088,000 321,680 0.2957 0.295 0.290 0.295 0.290 0.300 1,088,000 0.2957 0.00%
2019-01-21 0 0.295 0.290 0.295 0.290 0.300 808,000 235,400 0.2913 0.295 0.290 0.295 0.290 0.300 808,000 0.2913 0.00%
2019-01-18 0 0.295 0.295 0.300 0.295 0.305 712,000 211,680 0.2973 0.295 0.295 0.300 0.295 0.305 712,000 0.2973 0.00%
2019-01-17 0 0.295 0.295 0.300 0.295 0.305 766,000 228,870 0.2988 0.295 0.295 0.300 0.295 0.305 766,000 0.2988 -3.28%
2019-01-16 0 0.305 0.300 0.305 0.285 0.315 5,044,000 1,530,650 0.3035 0.305 0.300 0.305 0.285 0.315 5,044,000 0.3035 3.39%
2019-01-15 0 0.295 0.290 0.295 0.285 0.295 1,808,000 522,070 0.2888 0.295 0.290 0.295 0.285 0.295 1,808,000 0.2888 3.51%
2019-01-14 0 0.285 0.280 0.285 0.280 0.290 1,734,000 494,730 0.2853 0.285 0.280 0.285 0.280 0.290 1,734,000 0.2853 1.79%
2019-01-11 0 0.280 0.275 0.280 0.275 0.285 2,000,000 552,360 0.2762 0.280 0.275 0.280 0.275 0.285 2,000,000 0.2762 0.00%
2019-01-10 0 0.280 0.280 0.285 0.275 0.285 1,196,000 337,330 0.2820 0.280 0.280 0.285 0.275 0.285 1,196,000 0.2820 0.00%
2019-01-09 0 0.280 0.280 0.285 0.275 0.285 2,460,000 686,540 0.2791 0.280 0.280 0.285 0.275 0.285 2,460,000 0.2791 0.00%
2019-01-08 0 0.280 0.280 0.285 0.275 0.285 1,760,000 489,780 0.2783 0.280 0.280 0.285 0.275 0.285 1,760,000 0.2783 0.00%
2019-01-07 0 0.280 0.275 0.280 0.275 0.280 2,167,000 605,370 0.2794 0.280 0.275 0.280 0.275 0.280 2,167,000 0.2794 0.00%
2019-01-04 0 0.280 0.275 0.280 0.275 0.280 394,000 109,020 0.2767 0.280 0.275 0.280 0.275 0.280 394,000 0.2767 3.70%
2019-01-03 0 0.270 0.270 0.275 0.270 0.295 11,008,000 3,066,540 0.2786 0.270 0.270 0.275 0.270 0.295 11,008,000 0.2786 -3.57%
2019-01-02 0 0.280 0.280 0.285 0.275 0.280 322,000 90,150 0.2800 0.280 0.280 0.285 0.275 0.280 322,000 0.2800 0.00%
2018-12-31 0 0.280 0.275 0.280 0.275 0.295 774,000 217,140 0.2805 0.280 0.275 0.280 0.275 0.295 774,000 0.2805 -3.45%
2018-12-28 0 0.290 0.290 0.295 0.285 0.295 802,000 232,660 0.2901 0.290 0.290 0.295 0.285 0.295 802,000 0.2901 0.00%
2018-12-27 0 0.290 0.290 0.295 0.285 0.295 2,784,000 807,390 0.2900 0.290 0.290 0.295 0.285 0.295 2,784,000 0.2900 3.57%
2018-12-24 0 0.280 0.280 0.290 0.280 0.290 188,000 53,200 0.2830 0.280 0.280 0.290 0.280 0.290 188,000 0.2830 0.00%
2018-12-21 0 0.280 0.280 0.285 0.270 0.285 1,464,000 408,390 0.2790 0.280 0.280 0.285 0.270 0.285 1,464,000 0.2790 1.82%
2018-12-20 0 0.275 0.265 0.275 0.265 0.280 1,866,000 508,630 0.2726 0.275 0.265 0.275 0.265 0.280 1,866,000 0.2726 0.00%
2018-12-19 0 0.275 0.275 0.285 0.275 0.285 790,000 224,620 0.2843 0.275 0.275 0.285 0.275 0.285 790,000 0.2843 -1.79%
2018-12-18 0 0.280 0.275 0.280 0.275 0.285 1,584,000 443,520 0.2800 0.280 0.275 0.280 0.275 0.285 1,584,000 0.2800 0.00%
2018-12-17 0 0.280 0.275 0.280 0.275 0.290 4,604,000 1,278,050 0.2776 0.280 0.275 0.280 0.275 0.290 4,604,000 0.2776 -1.75%
2018-12-14 0 0.285 0.280 0.285 0.285 0.290 1,818,000 525,170 0.2889 0.285 0.280 0.285 0.285 0.290 1,818,000 0.2889 0.00%
2018-12-13 0 0.285 0.280 0.285 0.280 0.290 2,238,000 629,010 0.2811 0.285 0.280 0.285 0.280 0.290 2,238,000 0.2811 0.00%
2018-12-12 0 0.285 0.280 0.290 0.280 0.290 3,860,000 1,099,930 0.2850 0.285 0.280 0.290 0.280 0.290 3,860,000 0.2850 -1.72%
2018-12-11 0 0.290 0.280 0.290 0.270 0.300 6,288,000 1,805,380 0.2871 0.290 0.280 0.290 0.270 0.300 6,288,000 0.2871 7.41%
2018-12-10 0 0.270 0.265 0.270 0.270 0.275 1,400,000 378,070 0.2701 0.270 0.265 0.270 0.270 0.275 1,400,000 0.2701 0.00%
2018-12-07 0 0.270 0.270 0.275 0.265 0.270 1,360,000 362,910 0.2668 0.270 0.270 0.275 0.265 0.270 1,360,000 0.2668 1.89%
2018-12-06 0 0.265 0.265 0.270 0.265 0.270 1,458,000 387,930 0.2661 0.265 0.265 0.270 0.265 0.270 1,458,000 0.2661 -1.85%
2018-12-05 0 0.270 0.270 0.275 0.265 0.275 1,528,000 412,240 0.2698 0.270 0.270 0.275 0.265 0.275 1,528,000 0.2698 0.00%
2018-12-04 0 0.270 0.270 0.275 0.265 0.275 1,858,000 497,330 0.2677 0.270 0.270 0.275 0.265 0.275 1,858,000 0.2677 -1.82%
2018-12-03 0 0.275 0.270 0.275 0.265 0.280 1,186,000 322,040 0.2715 0.275 0.270 0.275 0.265 0.280 1,186,000 0.2715 3.77%
2018-11-30 0 0.265 0.265 0.270 0.260 0.275 2,070,000 552,300 0.2668 0.265 0.265 0.270 0.260 0.275 2,070,000 0.2668 -1.85%
2018-11-29 0 0.270 0.265 0.270 0.265 0.270 1,368,000 368,400 0.2693 0.270 0.265 0.270 0.265 0.270 1,368,000 0.2693 1.89%
2018-11-28 0 0.265 0.265 0.270 0.260 0.275 4,609,784 1,228,308 0.2665 0.265 0.265 0.270 0.260 0.275 4,609,784 0.2665 -3.64%
2018-11-27 0 0.275 0.270 0.275 0.270 0.280 2,260,000 619,120 0.2739 0.275 0.270 0.275 0.270 0.280 2,260,000 0.2739 -3.51%
2018-11-26 0 0.285 0.280 0.285 0.280 0.290 744,000 210,360 0.2827 0.285 0.280 0.285 0.280 0.290 744,000 0.2827 0.00%
2018-11-23 0 0.285 0.280 0.285 0.280 0.290 800,000 226,590 0.2832 0.285 0.280 0.285 0.280 0.290 800,000 0.2832 1.79%
2018-11-22 0 0.280 0.285 0.290 0.275 0.295 3,676,000 1,036,240 0.2819 0.280 0.285 0.290 0.275 0.295 3,676,000 0.2819 -3.45%
2018-11-21 0 0.290 0.280 0.290 0.275 0.290 5,018,000 1,402,830 0.2796 0.290 0.280 0.290 0.275 0.290 5,018,000 0.2796 3.57%
2018-11-20 0 0.280 0.280 0.285 0.265 0.290 7,754,000 2,170,180 0.2799 0.280 0.280 0.285 0.265 0.290 7,754,000 0.2799 3.70%
2018-11-19 0 0.270 0.270 0.275 0.260 0.275 10,406,000 2,752,700 0.2645 0.270 0.270 0.275 0.260 0.275 10,406,000 0.2645 0.00%
2018-11-16 0 0.270 0.260 0.270 0.260 0.270 6,522,000 1,720,910 0.2639 0.270 0.260 0.270 0.260 0.270 6,522,000 0.2639 0.00%
2018-11-15 0 0.270 0.270 0.275 0.260 0.280 5,394,000 1,448,650 0.2686 0.270 0.270 0.275 0.260 0.280 5,394,000 0.2686 -3.57%
2018-11-14 0 0.280 0.270 0.280 0.270 0.280 3,388,000 930,810 0.2747 0.280 0.270 0.280 0.270 0.280 3,388,000 0.2747 0.00%
2018-11-13 0 0.280 0.275 0.285 0.265 0.285 2,622,000 724,300 0.2762 0.280 0.275 0.285 0.265 0.285 2,622,000 0.2762 -1.75%
2018-11-12 0 0.285 0.275 0.285 0.280 0.290 912,000 259,610 0.2847 0.285 0.275 0.285 0.280 0.290 912,000 0.2847 0.00%
2018-11-09 0 0.285 0.280 0.290 0.275 0.285 3,610,000 1,007,310 0.2790 0.285 0.280 0.290 0.275 0.285 3,610,000 0.2790 0.00%
2018-11-08 0 0.285 0.285 0.295 0.285 0.295 716,000 205,830 0.2875 0.285 0.285 0.295 0.285 0.295 716,000 0.2875 -1.72%
2018-11-07 0 0.290 0.290 0.295 0.280 0.295 2,350,000 674,670 0.2871 0.290 0.290 0.295 0.280 0.295 2,350,000 0.2871 0.00%
2018-11-06 0 0.290 0.290 0.295 0.290 0.295 314,000 91,600 0.2917 0.290 0.290 0.295 0.290 0.295 314,000 0.2917 1.75%
2018-11-05 0 0.285 0.285 0.295 0.285 0.300 4,446,000 1,292,990 0.2908 0.285 0.285 0.295 0.285 0.300 4,446,000 0.2908 -5.00%
2018-11-02 0 0.300 0.300 0.305 0.295 0.310 3,920,000 1,184,330 0.3021 0.300 0.300 0.305 0.295 0.310 3,920,000 0.3021 0.00%
2018-11-01 0 0.300 0.295 0.300 0.295 0.310 3,006,000 898,280 0.2988 0.300 0.295 0.300 0.295 0.310 3,006,000 0.2988 0.00%
2018-10-31 0 0.300 0.295 0.300 0.290 0.305 2,418,000 721,530 0.2984 0.300 0.295 0.300 0.290 0.305 2,418,000 0.2984 1.69%
2018-10-30 0 0.295 0.290 0.295 0.290 0.295 2,066,000 600,860 0.2908 0.295 0.290 0.295 0.290 0.295 2,066,000 0.2908 0.00%
2018-10-29 0 0.295 0.295 0.300 0.290 0.295 2,694,000 794,530 0.2949 0.295 0.295 0.300 0.290 0.295 2,694,000 0.2949 -1.67%
2018-10-26 0 0.300 0.295 0.300 0.295 0.310 6,582,610 1,976,970 0.3003 0.300 0.295 0.300 0.295 0.310 6,582,610 0.3003 -3.23%
2018-10-25 0 0.310 0.305 0.310 0.295 0.310 4,074,582 1,234,862 0.3031 0.310 0.305 0.310 0.295 0.310 4,074,582 0.3031 1.64%
2018-10-24 0 0.305 0.305 0.310 0.305 0.310 3,140,000 967,090 0.3080 0.305 0.305 0.310 0.305 0.310 3,140,000 0.3080 -1.61%
2018-10-23 0 0.310 0.305 0.310 0.305 0.325 6,814,000 2,123,390 0.3116 0.310 0.305 0.310 0.305 0.325 6,814,000 0.3116 -4.62%
2018-10-22 0 0.325 0.320 0.325 0.305 0.340 20,236,000 6,522,040 0.3223 0.325 0.320 0.325 0.305 0.340 20,236,000 0.3223 6.56%
2018-10-19 0 0.305 0.305 0.310 0.295 0.310 10,266,000 3,115,680 0.3035 0.305 0.305 0.310 0.295 0.310 10,266,000 0.3035 0.00%
2018-10-18 0 0.305 0.300 0.305 0.300 0.310 8,490,000 2,581,500 0.3041 0.305 0.300 0.305 0.300 0.310 8,490,000 0.3041 -1.61%
2018-10-16 0 0.310 0.310 0.315 0.310 0.320 6,338,000 1,979,350 0.3123 0.310 0.310 0.315 0.310 0.320 6,338,000 0.3123 -3.12%
2018-10-15 0 0.320 0.315 0.320 0.305 0.325 12,554,000 3,961,680 0.3156 0.320 0.315 0.320 0.305 0.325 12,554,000 0.3156 -1.54%
2018-10-12 0 0.325 0.320 0.325 0.305 0.345 24,204,000 7,895,830 0.3262 0.325 0.320 0.325 0.305 0.345 24,204,000 0.3262 6.56%
2018-10-11 0 0.305 0.305 0.310 0.295 0.310 23,952,000 7,244,720 0.3025 0.305 0.305 0.310 0.295 0.310 23,952,000 0.3025 -6.15%
2018-10-10 0 0.325 0.325 0.330 0.295 0.335 28,924,000 9,184,860 0.3176 0.325 0.325 0.330 0.295 0.335 28,924,000 0.3176 12.07%
2018-10-09 0 0.290 0.290 0.295 0.290 0.315 16,806,000 5,033,700 0.2995 0.290 0.290 0.295 0.290 0.315 16,806,000 0.2995 -4.92%
2018-10-08 0 0.305 0.300 0.305 0.295 0.320 21,398,000 6,515,580 0.3045 0.305 0.300 0.305 0.295 0.320 21,398,000 0.3045 -4.69%
2018-10-05 0 0.320 0.320 0.325 0.290 0.350 67,560,000 21,888,830 0.3240 0.320 0.320 0.325 0.290 0.350 67,560,000 0.3240 8.47%
2018-10-04 0 0.295 0.295 0.300 0.285 0.325 47,943,400 14,570,472 0.3039 0.295 0.295 0.300 0.285 0.325 47,943,400 0.3039 -6.35%
2018-10-03 0 0.315 0.310 0.315 0.295 0.365 65,206,000 20,592,550 0.3158 0.315 0.310 0.315 0.295 0.365 65,206,000 0.3158 -7.35%
2018-10-02 0 0.340 0.335 0.340 0.335 0.465 51,496,000 19,920,820 0.3868 0.340 0.335 0.340 0.335 0.465 51,496,000 0.3868 -26.09%
2018-09-28 0 0.460 0.455 0.460 0.400 0.600 88,398,600 43,617,086 0.4934 0.460 0.455 0.460 0.400 0.600 88,398,600 0.4934 -55.77%
2018-09-27 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-09-18 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-09-17 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-08-31 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-08-30 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-08-29 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-08-21 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-08-16 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-07-17 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-07-16 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-07-13 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-07-12 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-07-11 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-07-10 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-07-09 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-07-06 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-07-05 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-06-29 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-06-28 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-06-27 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-06-26 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-06-25 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-06-22 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-06-21 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-06-20 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-06-19 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-06-15 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-06-14 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-06-13 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-06-12 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-06-04 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-06-01 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-05-31 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-05-25 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-05-24 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-05-23 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-05-21 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-05-18 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-05-17 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-05-16 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-05-15 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-05-14 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-05-11 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-05-10 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-05-09 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-05-08 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-05-07 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-05-04 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-05-03 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-05-02 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-04-30 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-04-27 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-04-26 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-04-25 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-04-24 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-04-23 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-04-20 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-04-19 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-04-18 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-04-17 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-04-16 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-04-13 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-04-12 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-04-11 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-04-10 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-04-09 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-04-06 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-04-04 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-04-03 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-03-29 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-03-28 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-03-27 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-03-26 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-03-23 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-03-22 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-03-21 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-03-20 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-03-19 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-03-16 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-03-15 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-03-14 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-03-13 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-03-12 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-03-09 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-03-08 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-03-07 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-03-06 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-03-05 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-03-02 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-03-01 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-02-28 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-02-27 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-02-26 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-02-23 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-02-22 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-02-21 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-02-20 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-02-15 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-02-14 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-02-13 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-02-12 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-02-09 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-02-08 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-02-07 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-02-06 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-02-05 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-02-02 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-02-01 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-01-31 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-01-30 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-01-29 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-01-26 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-01-25 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-01-24 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-01-23 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-01-22 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-01-19 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-01-18 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-01-17 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-01-16 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-01-15 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-01-12 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-01-11 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-01-10 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-01-09 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-01-08 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-01-05 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-01-04 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-01-03 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2018-01-02 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-12-29 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-12-28 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-12-27 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-12-22 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-12-21 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-12-20 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-12-19 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-12-18 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-12-15 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-12-14 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-12-13 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-12-12 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-12-11 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-12-08 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-12-07 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-12-06 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-12-05 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-12-04 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-12-01 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-11-30 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-11-29 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-11-28 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-11-27 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-11-24 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-11-23 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-11-22 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-11-21 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-11-20 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-11-17 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-11-16 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-11-15 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-11-14 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-11-13 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-11-10 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-11-09 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-11-08 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-11-07 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-11-06 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-11-03 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-11-02 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-11-01 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-10-31 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-10-30 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-10-27 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-10-26 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-10-25 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-10-24 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-10-23 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-10-20 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-10-19 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-10-18 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-10-17 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-10-16 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-10-13 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-10-12 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-10-11 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-10-10 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-10-09 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-10-06 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-10-04 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-10-03 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-09-29 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-09-28 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-09-27 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-09-26 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-09-25 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-09-22 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-09-21 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-09-20 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-09-19 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-09-18 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-09-15 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-09-14 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-09-13 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-09-12 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-09-11 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-09-08 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-09-07 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-09-06 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-09-05 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-09-04 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-09-01 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-08-31 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-08-30 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-08-29 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-08-28 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-08-25 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-08-24 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-08-22 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-08-21 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-08-18 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-08-17 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-08-16 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-08-15 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-08-14 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-08-11 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-08-10 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-08-09 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-08-08 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-08-07 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-08-04 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-08-03 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-08-02 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-08-01 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-07-31 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-07-28 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-07-27 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-07-26 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-07-25 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-07-24 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-07-21 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-07-20 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-07-19 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-07-18 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-07-17 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-07-14 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-07-13 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-07-12 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-07-11 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-07-10 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-07-07 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-07-06 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-07-05 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-07-04 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-07-03 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-06-30 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-06-29 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-06-28 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-06-27 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-06-26 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-06-23 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-06-22 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-06-21 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-06-20 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-06-19 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-06-16 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-06-15 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-06-14 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-06-13 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-06-12 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-06-09 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-06-08 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-06-07 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-06-06 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-06-05 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-06-02 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-06-01 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-05-31 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-05-29 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-05-26 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-05-25 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-05-24 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-05-23 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-05-22 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-05-19 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-05-18 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-05-17 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-05-16 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-05-15 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-05-12 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-05-11 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-05-10 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-05-09 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-05-08 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-05-05 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-05-04 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-05-02 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-04-28 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-04-27 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-04-26 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-04-25 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-04-24 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-04-21 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-04-20 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-04-19 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-04-18 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-04-13 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-04-12 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-04-11 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-04-10 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-04-07 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-04-06 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-04-05 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-04-03 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-03-31 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-03-30 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-03-29 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-03-28 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-03-27 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-03-24 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-03-23 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-03-22 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-03-21 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-03-20 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-03-17 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-03-16 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-03-15 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-03-14 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-03-13 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-03-10 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-03-09 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-03-08 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-03-07 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-03-06 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-03-03 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-03-02 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-03-01 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-02-28 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-02-27 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-02-24 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-02-23 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-02-22 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-02-21 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-02-20 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-02-17 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-02-16 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-02-15 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-02-14 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-02-13 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-02-10 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-02-09 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-02-08 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-02-07 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-02-06 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-02-03 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-02-02 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-02-01 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-01-27 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-01-26 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-01-25 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-01-24 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-01-23 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-01-20 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-01-19 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-01-18 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-01-17 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-01-16 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-01-13 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-01-12 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-01-11 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-01-10 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-01-09 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-01-06 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-01-05 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-01-04 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2017-01-03 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-12-30 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-12-29 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-12-28 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-12-23 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-12-22 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-12-21 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-12-20 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-12-19 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-12-16 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-12-15 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-12-14 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-12-13 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-12-12 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-12-09 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-12-08 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-12-07 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-12-06 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-12-05 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-12-02 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-12-01 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-11-30 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-11-29 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-11-28 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-11-25 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-11-24 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-11-23 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-11-22 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-11-21 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-11-18 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-11-17 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-11-16 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-11-15 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-11-14 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-11-11 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-11-10 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-11-09 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-11-08 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-11-07 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-11-04 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-11-03 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-11-02 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-11-01 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-10-31 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-10-28 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-10-27 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-10-26 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-10-25 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-10-24 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-10-20 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-10-19 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-10-18 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-10-17 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-10-14 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-10-13 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-10-12 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-10-11 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-10-07 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-10-06 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-10-05 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-10-04 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-10-03 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-09-30 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-09-29 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-09-28 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-09-27 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-09-26 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-09-23 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-09-22 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-09-21 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-09-20 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-09-19 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-09-15 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-09-14 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-09-13 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-09-12 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-09-09 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-09-08 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-09-07 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-09-06 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-09-05 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-09-02 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-09-01 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-08-31 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-08-30 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-08-29 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-08-26 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-08-25 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-08-24 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-08-23 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-08-22 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-08-19 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-08-18 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-08-17 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-08-16 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-08-15 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-08-12 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-08-11 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-08-10 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-08-09 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-08-08 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-08-05 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-08-04 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-08-03 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-08-01 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-07-29 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-07-28 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-07-27 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-07-26 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-07-25 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-07-22 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-07-21 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-07-20 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-07-19 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-07-18 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-07-15 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-07-14 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-07-13 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-07-12 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-07-11 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-07-08 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-07-07 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-07-06 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-07-05 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-07-04 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-06-30 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-06-29 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-06-28 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-06-27 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-06-24 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-06-23 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-06-22 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-06-21 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-06-20 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-06-17 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-06-16 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-06-15 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-06-14 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-06-13 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-06-10 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-06-08 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-06-07 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-06-06 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-06-03 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-06-02 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-06-01 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-05-31 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-05-30 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-05-27 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-05-26 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-05-25 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-05-24 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-05-23 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-05-20 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-05-19 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-05-18 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-05-17 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-05-16 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-05-13 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-05-12 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-05-11 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-05-10 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-05-09 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-05-06 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-05-05 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-05-04 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-05-03 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-04-29 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-04-28 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-04-27 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-04-26 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-04-25 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-04-22 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-04-21 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-04-20 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-04-19 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-04-18 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-04-15 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-04-14 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-04-13 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-04-12 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-04-11 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-04-08 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-04-07 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-04-06 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-04-05 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-04-01 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-03-31 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-03-30 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-03-29 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-03-24 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-03-23 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-03-22 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-03-21 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-03-18 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-03-17 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-03-16 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-03-15 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-03-14 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-03-11 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-03-10 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-03-09 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-03-08 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-03-07 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-03-04 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-03-03 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-03-02 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-03-01 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-02-29 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-02-26 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-02-25 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-02-24 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-02-23 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-02-22 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-02-19 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-02-18 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-02-17 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-02-16 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-02-15 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-02-12 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-02-11 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-02-05 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-02-04 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-02-03 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-02-02 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-02-01 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-01-29 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-01-28 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-01-27 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-01-26 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-01-25 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-01-22 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-01-21 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-01-20 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-01-19 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-01-18 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-01-15 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-01-14 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-01-13 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-01-12 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-01-11 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-01-08 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-01-07 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-01-06 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-01-05 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2016-01-04 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-12-31 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-12-30 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-12-29 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-12-28 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-12-24 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-12-23 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-12-22 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-12-21 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-12-18 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-12-17 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-12-16 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-12-15 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-12-14 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-12-11 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-12-10 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-12-09 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-12-08 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-12-07 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-12-04 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-12-03 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-08-28 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-08-27 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-08-10 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-08-07 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-08-06 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-08-05 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-08-04 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-08-03 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-07-31 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-07-30 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-07-29 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-07-28 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-07-27 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-07-24 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-07-23 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-07-22 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-07-21 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-07-20 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-07-17 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-07-16 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-07-15 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-07-14 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-07-13 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-07-10 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-07-09 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-07-08 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-07-07 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-07-06 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-07-03 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-07-02 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-06-30 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-06-29 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-06-26 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-06-25 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-06-24 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-06-23 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-06-22 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-06-19 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-06-18 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-06-17 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-06-16 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-06-15 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-06-12 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-06-11 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-06-10 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-06-09 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-06-08 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-06-05 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-06-04 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-06-03 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-06-02 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-06-01 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-05-29 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-05-28 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-05-27 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-05-26 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-05-22 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-05-21 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-05-20 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-05-19 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-05-18 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-05-15 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-05-14 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-05-13 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-05-12 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-05-11 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-05-08 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-05-07 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-05-06 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-05-05 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-05-04 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-04-30 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-04-29 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-04-28 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-04-27 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-04-24 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-04-23 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-04-22 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-04-21 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-04-20 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-04-17 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-04-16 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-04-15 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-04-14 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-04-13 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-04-10 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-04-09 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-04-08 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-04-02 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-04-01 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-03-31 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-03-30 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-03-27 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-03-26 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2015-03-25 0 1.040 1.030 1.040 1.020 1.060 13,404,000 13,825,280 1.0314 1.040 1.030 1.040 1.020 1.060 13,404,000 1.0314 -1.89%
2015-03-24 0 1.060 1.050 1.060 1.040 1.110 16,021,000 16,970,568 1.0593 1.060 1.050 1.060 1.040 1.110 16,021,000 1.0593 -4.50%
2015-03-23 0 1.110 1.100 1.110 1.100 1.160 8,366,000 9,410,000 1.1248 1.110 1.100 1.110 1.100 1.160 8,366,000 1.1248 -2.63%
2015-03-20 0 1.140 1.130 1.140 1.110 1.160 6,244,000 7,073,396 1.1328 1.140 1.130 1.140 1.110 1.160 6,244,000 1.1328 2.70%
2015-03-19 0 1.110 1.110 1.120 1.080 1.130 4,750,000 5,263,340 1.1081 1.110 1.110 1.120 1.080 1.130 4,750,000 1.1081 3.74%
2015-03-18 0 1.070 1.070 1.090 1.070 1.100 3,996,000 4,326,540 1.0827 1.070 1.070 1.090 1.070 1.100 3,996,000 1.0827 -2.73%
2015-03-17 0 1.100 1.090 1.100 1.050 1.100 4,912,000 5,238,620 1.0665 1.100 1.090 1.100 1.050 1.100 4,912,000 1.0665 3.77%
2015-03-16 0 1.060 1.060 1.080 1.050 1.080 2,506,000 2,656,140 1.0599 1.060 1.060 1.080 1.050 1.080 2,506,000 1.0599 0.00%
2015-03-13 0 1.060 1.060 1.070 1.060 1.080 512,000 546,100 1.0666 1.060 1.060 1.070 1.060 1.080 512,000 1.0666 -0.93%
2015-03-12 0 1.070 1.070 1.080 1.070 1.090 1,276,000 1,376,240 1.0786 1.070 1.070 1.080 1.070 1.090 1,276,000 1.0786 -0.93%
2015-03-11 0 1.080 1.070 1.080 1.070 1.110 1,790,000 1,945,840 1.0871 1.080 1.070 1.080 1.070 1.110 1,790,000 1.0871 -1.82%
2015-03-10 0 1.100 1.090 1.100 1.020 1.110 6,888,000 7,398,480 1.0741 1.100 1.090 1.100 1.020 1.110 6,888,000 1.0741 6.80%
2015-03-09 0 1.030 1.030 1.040 1.010 1.040 2,348,000 2,384,380 1.0155 1.030 1.030 1.040 1.010 1.040 2,348,000 1.0155 0.98%
2015-03-06 0 1.020 1.020 1.030 1.010 1.040 2,532,000 2,589,360 1.0227 1.020 1.020 1.030 1.010 1.040 2,532,000 1.0227 -0.97%
2015-03-05 0 1.030 1.020 1.030 1.020 1.070 3,270,000 3,424,120 1.0471 1.030 1.020 1.030 1.020 1.070 3,270,000 1.0471 -2.83%
2015-03-04 0 1.060 1.060 1.070 1.050 1.110 4,590,000 4,935,040 1.0752 1.060 1.060 1.070 1.050 1.110 4,590,000 1.0752 -0.93%
2015-03-03 0 1.070 1.070 1.080 1.070 1.100 1,172,000 1,270,540 1.0841 1.070 1.070 1.080 1.070 1.100 1,172,000 1.0841 -2.73%
2015-03-02 0 1.100 1.090 1.100 1.080 1.100 1,174,000 1,281,920 1.0919 1.100 1.090 1.100 1.080 1.100 1,174,000 1.0919 0.00%
2015-02-27 0 1.100 1.090 1.100 1.050 1.100 1,824,000 1,976,660 1.0837 1.100 1.090 1.100 1.050 1.100 1,824,000 1.0837 3.77%
2015-02-26 0 1.060 1.060 1.070 1.050 1.090 2,442,000 2,604,340 1.0665 1.060 1.060 1.070 1.050 1.090 2,442,000 1.0665 -2.75%
2015-02-25 0 1.090 1.080 1.100 1.080 1.130 2,634,000 2,896,560 1.0997 1.090 1.080 1.100 1.080 1.130 2,634,000 1.0997 -2.68%
2015-02-24 0 1.120 1.110 1.120 1.110 1.130 1,700,000 1,909,960 1.1235 1.120 1.110 1.120 1.110 1.130 1,700,000 1.1235 -0.88%
2015-02-23 0 1.130 1.120 1.130 1.110 1.140 930,000 1,052,300 1.1315 1.130 1.120 1.130 1.110 1.140 930,000 1.1315 0.89%
2015-02-18 0 1.120 1.110 1.120 1.090 1.130 748,000 831,580 1.1117 1.120 1.110 1.120 1.090 1.130 748,000 1.1117 2.75%
2015-02-17 0 1.090 1.090 1.100 1.090 1.100 710,000 774,800 1.0913 1.090 1.090 1.100 1.090 1.100 710,000 1.0913 -0.91%
2015-02-16 0 1.100 1.090 1.110 1.090 1.140 3,336,000 3,708,960 1.1118 1.100 1.090 1.110 1.090 1.140 3,336,000 1.1118 0.92%
2015-02-13 0 1.090 1.090 1.100 1.080 1.130 5,096,000 5,586,940 1.0963 1.090 1.090 1.100 1.080 1.130 5,096,000 1.0963 -1.80%
2015-02-12 0 1.110 1.110 1.120 1.090 1.160 9,825,000 10,933,390 1.1128 1.110 1.110 1.120 1.090 1.160 9,825,000 1.1128 -3.48%
2015-02-11 0 1.150 1.150 1.160 1.040 1.160 33,692,000 37,185,120 1.1037 1.150 1.150 1.160 1.040 1.160 33,692,000 1.1037 19.79%
2015-02-10 0 0.960 0.960 0.970 0.950 0.980 2,264,000 2,189,660 0.9672 0.960 0.960 0.970 0.950 0.980 2,264,000 0.9672 1.05%
2015-02-09 0 0.950 0.930 0.950 0.900 0.950 2,558,000 2,372,680 0.9276 0.950 0.930 0.950 0.900 0.950 2,558,000 0.9276 -1.04%
2015-02-06 0 0.960 0.940 0.960 0.940 0.970 902,000 860,000 0.9534 0.960 0.940 0.960 0.940 0.970 902,000 0.9534 1.05%
2015-02-05 0 0.950 0.950 0.960 0.930 0.950 1,194,000 1,128,340 0.9450 0.950 0.950 0.960 0.930 0.950 1,194,000 0.9450 0.00%
2015-02-04 0 0.950 0.930 0.940 0.940 0.960 670,000 634,960 0.9477 0.950 0.930 0.940 0.940 0.960 670,000 0.9477 -2.06%
2015-02-03 0 0.970 0.960 0.970 0.940 0.970 394,000 379,380 0.9629 0.970 0.960 0.970 0.940 0.970 394,000 0.9629 0.00%
2015-02-02 0 0.970 0.960 0.970 0.920 0.970 1,318,000 1,251,520 0.9496 0.970 0.960 0.970 0.920 0.970 1,318,000 0.9496 3.19%
2015-01-30 0 0.940 0.930 0.940 0.920 0.950 1,194,000 1,120,440 0.9384 0.940 0.930 0.940 0.920 0.950 1,194,000 0.9384 1.08%
2015-01-29 0 0.930 0.930 0.940 0.930 0.960 1,970,000 1,852,750 0.9405 0.930 0.930 0.940 0.930 0.960 1,970,000 0.9405 -4.12%
2015-01-28 0 0.970 0.960 0.990 0.940 0.990 1,702,000 1,652,060 0.9707 0.970 0.960 0.990 0.940 0.990 1,702,000 0.9707 -1.02%
2015-01-27 0 0.980 0.970 0.980 0.900 1.000 4,816,000 4,614,260 0.9581 0.980 0.970 0.980 0.900 1.000 4,816,000 0.9581 7.69%
2015-01-26 0 0.910 0.900 0.910 0.900 0.920 1,472,000 1,338,250 0.9091 0.910 0.900 0.910 0.900 0.920 1,472,000 0.9091 1.11%
2015-01-23 0 0.900 0.900 0.910 0.870 0.940 1,492,000 1,336,330 0.8957 0.900 0.900 0.910 0.870 0.940 1,492,000 0.8957 -2.17%
2015-01-22 0 0.920 0.920 0.930 0.920 0.960 1,234,000 1,152,000 0.9335 0.920 0.920 0.930 0.920 0.960 1,234,000 0.9335 -2.13%
2015-01-21 0 0.940 0.940 0.950 0.930 0.960 950,000 896,620 0.9438 0.940 0.940 0.950 0.930 0.960 950,000 0.9438 1.08%
2015-01-20 0 0.930 0.930 0.940 0.930 0.940 188,000 175,760 0.9349 0.930 0.930 0.940 0.930 0.940 188,000 0.9349 0.00%
2015-01-19 0 0.930 0.930 0.950 0.930 0.950 1,070,000 1,002,240 0.9367 0.930 0.930 0.950 0.930 0.950 1,070,000 0.9367 -2.11%
2015-01-16 0 0.950 0.950 0.960 0.940 0.970 774,000 735,310 0.9500 0.950 0.950 0.960 0.940 0.970 774,000 0.9500 0.00%
2015-01-15 0 0.950 0.950 0.960 0.940 0.960 770,000 735,060 0.9546 0.950 0.950 0.960 0.940 0.960 770,000 0.9546 -1.04%
2015-01-14 0 0.960 0.960 0.980 0.960 0.980 862,000 833,700 0.9672 0.960 0.960 0.980 0.960 0.980 862,000 0.9672 -2.04%
2015-01-13 0 0.980 0.970 0.990 0.950 0.980 888,000 865,330 0.9745 0.980 0.970 0.990 0.950 0.980 888,000 0.9745 2.08%
2015-01-12 0 0.960 0.960 0.980 0.950 1.020 2,352,000 2,301,920 0.9787 0.960 0.960 0.980 0.950 1.020 2,352,000 0.9787 -3.03%
2015-01-09 0 0.990 0.980 1.000 0.980 1.040 3,710,000 3,734,540 1.0066 0.990 0.980 1.000 0.980 1.040 3,710,000 1.0066 -2.94%
2015-01-08 0 1.020 1.030 1.040 0.990 1.040 3,064,000 3,119,340 1.0181 1.020 1.030 1.040 0.990 1.040 3,064,000 1.0181 2.00%
2015-01-07 0 1.000 0.990 1.010 0.930 1.010 4,902,000 4,753,900 0.9698 1.000 0.990 1.010 0.930 1.010 4,902,000 0.9698 4.17%
2015-01-06 0 0.960 0.960 0.970 0.840 1.000 7,206,000 6,712,460 0.9315 0.960 0.960 0.970 0.840 1.000 7,206,000 0.9315 12.94%
2015-01-05 0 0.850 0.840 0.850 0.820 0.870 6,352,000 5,331,824 0.8394 0.850 0.840 0.850 0.820 0.870 6,352,000 0.8394 0.00%
2015-01-02 0 0.850 0.850 0.860 0.840 0.880 2,850,000 2,455,160 0.8615 0.850 0.850 0.860 0.840 0.880 2,850,000 0.8615 -3.41%
2014-12-31 0 0.880 0.880 0.890 0.850 0.890 1,230,000 1,069,640 0.8696 0.880 0.880 0.890 0.850 0.890 1,230,000 0.8696 2.33%
2014-12-30 0 0.860 0.860 0.870 0.850 0.910 3,046,000 2,689,380 0.8829 0.860 0.860 0.870 0.850 0.910 3,046,000 0.8829 -4.44%
2014-12-29 0 0.900 0.900 0.910 0.900 0.920 1,057,176 958,679 0.9068 0.900 0.900 0.910 0.900 0.920 1,057,176 0.9068 -2.17%
2014-12-24 0 0.920 0.920 0.950 0.900 0.950 552,000 511,160 0.9260 0.920 0.920 0.950 0.900 0.950 552,000 0.9260 -3.16%
2014-12-23 0 0.950 0.940 0.950 0.940 0.990 758,000 720,240 0.9502 0.950 0.940 0.950 0.940 0.990 758,000 0.9502 -2.06%
2014-12-22 0 0.970 0.950 0.970 0.940 0.970 1,442,000 1,376,460 0.9545 0.970 0.950 0.970 0.940 0.970 1,442,000 0.9545 1.04%
2014-12-19 0 0.960 0.960 0.970 0.930 0.980 1,304,000 1,246,680 0.9560 0.960 0.960 0.970 0.930 0.980 1,304,000 0.9560 -2.04%
2014-12-18 0 0.980 0.960 0.980 0.940 0.980 1,280,000 1,231,660 0.9622 0.980 0.960 0.980 0.940 0.980 1,280,000 0.9622 4.26%
2014-12-17 0 0.940 0.940 0.950 0.930 1.020 5,040,000 4,903,660 0.9729 0.940 0.940 0.950 0.930 1.020 5,040,000 0.9729 -6.93%
2014-12-16 0 1.010 1.010 1.030 1.000 1.040 830,000 847,780 1.0214 1.010 1.010 1.030 1.000 1.040 830,000 1.0214 -3.81%
2014-12-15 0 1.050 1.040 1.050 1.020 1.060 782,000 813,400 1.0402 1.050 1.040 1.050 1.020 1.060 782,000 1.0402 1.94%
2014-12-12 0 1.030 1.030 1.050 1.020 1.060 1,832,000 1,894,401 1.0341 1.030 1.030 1.050 1.020 1.060 1,832,000 1.0341 -0.96%
2014-12-11 0 1.040 1.040 1.050 1.020 1.090 6,320,000 6,592,700 1.0431 1.040 1.040 1.050 1.020 1.090 6,320,000 1.0431 -1.89%
2014-12-10 0 1.060 1.060 1.080 1.050 1.110 4,238,000 4,588,020 1.0826 1.060 1.060 1.080 1.050 1.110 4,238,000 1.0826 2.91%
2014-12-09 0 1.030 1.030 1.040 1.020 1.080 1,854,000 1,959,480 1.0569 1.030 1.030 1.040 1.020 1.080 1,854,000 1.0569 -4.63%
2014-12-08 0 1.080 1.060 1.080 1.050 1.120 5,502,000 5,945,320 1.0806 1.080 1.060 1.080 1.050 1.120 5,502,000 1.0806 -2.70%
2014-12-05 0 1.110 1.110 1.120 1.110 1.130 1,242,000 1,382,566 1.1132 1.110 1.110 1.120 1.110 1.130 1,242,000 1.1132 -0.89%
2014-12-04 0 1.120 1.110 1.130 1.110 1.140 3,182,000 3,566,540 1.1208 1.120 1.110 1.130 1.110 1.140 3,182,000 1.1208 0.00%
2014-12-03 0 1.120 1.120 1.130 1.110 1.280 65,992,000 70,876,040 1.0740 1.120 1.120 1.130 1.110 1.280 65,992,000 1.0740 -2.61%
2014-12-02 0 1.150 1.140 1.150 1.080 1.190 6,092,000 7,005,740 1.1500 1.150 1.140 1.150 1.080 1.190 6,092,000 1.1500 0.88%
2014-12-01 0 1.140 1.140 1.150 1.060 1.150 4,014,000 4,522,400 1.1267 1.140 1.140 1.150 1.060 1.150 4,014,000 1.1267 3.64%
2014-11-28 0 1.100 1.100 1.120 1.090 1.110 1,082,000 1,193,260 1.1028 1.100 1.100 1.120 1.090 1.110 1,082,000 1.1028 -1.79%
2014-11-27 0 1.120 1.120 1.130 1.100 1.130 2,037,176 2,265,081 1.1119 1.120 1.120 1.130 1.100 1.130 2,037,176 1.1119 -0.88%
2014-11-26 0 1.130 1.120 1.130 1.100 1.140 738,000 828,760 1.1230 1.130 1.120 1.130 1.100 1.140 738,000 1.1230 2.73%
2014-11-25 0 1.100 1.100 1.130 1.100 1.130 758,000 841,340 1.1099 1.100 1.100 1.130 1.100 1.130 758,000 1.1099 0.00%
2014-11-24 0 1.100 1.100 1.120 1.100 1.140 7,130,000 7,998,800 1.1219 1.100 1.100 1.120 1.100 1.140 7,130,000 1.1219 -3.51%
2014-11-21 0 1.140 1.140 1.170 1.100 1.170 2,808,000 3,186,280 1.1347 1.140 1.140 1.170 1.100 1.170 2,808,000 1.1347 -2.56%
2014-11-20 0 1.170 1.150 1.170 1.150 1.190 1,160,000 1,350,240 1.1640 1.170 1.150 1.170 1.150 1.190 1,160,000 1.1640 -0.85%
2014-11-19 0 1.180 1.170 1.190 1.090 1.240 6,954,000 8,080,120 1.1619 1.180 1.170 1.190 1.090 1.240 6,954,000 1.1619 7.27%
2014-11-18 0 1.100 1.100 1.120 1.090 1.140 1,962,000 2,176,040 1.1091 1.100 1.100 1.120 1.090 1.140 1,962,000 1.1091 -0.90%
2014-11-17 0 1.110 1.110 1.140 1.100 1.160 1,826,000 2,089,080 1.1441 1.110 1.110 1.140 1.100 1.160 1,826,000 1.1441 -3.48%
2014-11-14 0 1.150 1.130 1.150 1.130 1.160 834,000 953,180 1.1429 1.150 1.130 1.150 1.130 1.160 834,000 1.1429 0.00%
2014-11-13 0 1.150 1.130 1.150 1.130 1.150 2,088,000 2,371,960 1.1360 1.150 1.130 1.150 1.130 1.150 2,088,000 1.1360 0.88%
2014-11-12 0 1.140 1.130 1.140 1.110 1.150 2,840,000 3,209,300 1.1300 1.140 1.130 1.140 1.110 1.150 2,840,000 1.1300 -0.87%
2014-11-11 0 1.150 1.140 1.150 1.130 1.160 4,432,000 5,054,700 1.1405 1.150 1.140 1.150 1.130 1.160 4,432,000 1.1405 0.00%
2014-11-10 0 1.150 1.140 1.150 1.120 1.170 3,964,000 4,517,000 1.1395 1.150 1.140 1.150 1.120 1.170 3,964,000 1.1395 0.88%
2014-11-07 0 1.140 1.120 1.140 1.110 1.170 3,470,000 3,945,500 1.1370 1.140 1.120 1.140 1.110 1.170 3,470,000 1.1370 1.79%
2014-11-06 0 1.120 1.110 1.120 1.120 1.140 1,072,000 1,209,360 1.1281 1.120 1.110 1.120 1.120 1.140 1,072,000 1.1281 0.00%
2014-11-05 0 1.120 1.110 1.120 1.110 1.140 1,024,000 1,151,800 1.1248 1.120 1.110 1.120 1.110 1.140 1,024,000 1.1248 -1.75%
2014-11-04 0 1.140 1.120 1.140 1.120 1.170 1,812,000 2,073,260 1.1442 1.140 1.120 1.140 1.120 1.170 1,812,000 1.1442 -2.56%
2014-11-03 0 1.170 1.150 1.170 1.160 1.200 2,194,000 2,567,500 1.1702 1.170 1.150 1.170 1.160 1.200 2,194,000 1.1702 -0.85%
2014-10-31 0 1.180 1.170 1.180 1.170 1.210 7,752,000 9,206,160 1.1876 1.180 1.170 1.180 1.170 1.210 7,752,000 1.1876 2.61%
2014-10-30 0 1.150 1.140 1.150 1.140 1.180 4,128,000 4,769,440 1.1554 1.150 1.140 1.150 1.140 1.180 4,128,000 1.1554 -0.86%
2014-10-29 0 1.160 1.150 1.160 1.140 1.180 5,118,000 5,940,320 1.1607 1.160 1.150 1.160 1.140 1.180 5,118,000 1.1607 0.87%
2014-10-28 0 1.150 1.150 1.160 1.090 1.180 15,042,000 17,237,100 1.1459 1.150 1.150 1.160 1.090 1.180 15,042,000 1.1459 5.50%
2014-10-27 0 1.090 1.070 1.090 0.990 1.090 8,876,000 9,287,250 1.0463 1.090 1.070 1.090 0.990 1.090 8,876,000 1.0463 6.86%
2014-10-24 0 1.020 1.010 1.020 0.940 1.030 9,958,000 9,715,060 0.9756 1.020 1.010 1.020 0.940 1.030 9,958,000 0.9756 0.99%
2014-10-23 0 1.010 1.010 1.020 0.990 1.030 4,332,000 4,361,700 1.0069 1.010 1.010 1.020 0.990 1.030 4,332,000 1.0069 -2.88%
2014-10-22 0 1.040 1.020 1.040 1.020 1.050 2,988,000 3,092,920 1.0351 1.040 1.020 1.040 1.020 1.050 2,988,000 1.0351 0.00%
2014-10-21 0 1.040 1.040 1.060 1.030 1.070 4,396,000 4,620,480 1.0511 1.040 1.040 1.060 1.030 1.070 4,396,000 1.0511 -2.80%
2014-10-20 0 1.070 1.060 1.070 1.060 1.120 2,150,000 2,350,300 1.0932 1.070 1.060 1.070 1.060 1.120 2,150,000 1.0932 -2.73%
2014-10-17 0 1.100 1.090 1.100 1.080 1.120 2,438,000 2,666,520 1.0937 1.100 1.090 1.100 1.080 1.120 2,438,000 1.0937 -1.79%
2014-10-16 0 1.120 1.110 1.120 1.090 1.120 2,400,000 2,664,280 1.1101 1.120 1.110 1.120 1.090 1.120 2,400,000 1.1101 -0.88%
2014-10-15 0 1.130 1.120 1.130 1.100 1.130 588,000 656,640 1.1167 1.130 1.120 1.130 1.100 1.130 588,000 1.1167 0.89%
2014-10-14 0 1.120 1.110 1.120 1.090 1.140 2,810,000 3,124,920 1.1121 1.120 1.110 1.120 1.090 1.140 2,810,000 1.1121 -2.61%
2014-10-13 0 1.150 1.140 1.150 1.100 1.150 5,144,000 5,721,380 1.1122 1.150 1.140 1.150 1.100 1.150 5,144,000 1.1122 3.60%
2014-10-10 0 1.110 1.100 1.120 1.080 1.150 5,686,000 6,326,160 1.1126 1.110 1.100 1.120 1.080 1.150 5,686,000 1.1126 -3.48%
2014-10-09 0 1.150 1.150 1.160 1.150 1.190 1,770,000 2,065,520 1.1670 1.150 1.150 1.160 1.150 1.190 1,770,000 1.1670 -0.86%
2014-10-08 0 1.160 1.150 1.160 1.150 1.170 826,000 954,430 1.1555 1.160 1.150 1.160 1.150 1.170 826,000 1.1555 -1.69%
2014-10-07 0 1.180 1.160 1.180 1.140 1.190 3,276,000 3,812,100 1.1636 1.180 1.160 1.180 1.140 1.190 3,276,000 1.1636 0.85%
2014-10-06 0 1.170 1.170 1.180 1.140 1.190 2,546,000 2,970,580 1.1668 1.170 1.170 1.180 1.140 1.190 2,546,000 1.1668 3.54%
2014-10-03 0 1.130 1.120 1.140 1.100 1.140 4,784,590 5,317,829 1.1114 1.130 1.120 1.140 1.100 1.140 4,784,590 1.1114 0.00%
2014-09-30 0 1.130 1.110 1.130 1.090 1.160 5,170,000 5,723,320 1.1070 1.130 1.110 1.130 1.090 1.160 5,170,000 1.1070 -0.88%
2014-09-29 0 1.140 1.130 1.150 1.110 1.160 4,090,000 4,625,960 1.1310 1.140 1.130 1.150 1.110 1.160 4,090,000 1.1310 -1.72%
2014-09-26 0 1.160 1.150 1.180 1.120 1.230 4,768,000 5,630,800 1.1810 1.160 1.150 1.180 1.120 1.230 4,768,000 1.1810 -5.69%
2014-09-25 0 1.230 1.220 1.230 1.210 1.250 1,806,000 2,207,820 1.2225 1.230 1.220 1.230 1.210 1.250 1,806,000 1.2225 0.82%
2014-09-24 0 1.220 1.220 1.240 1.220 1.250 2,264,000 2,788,560 1.2317 1.220 1.220 1.240 1.220 1.250 2,264,000 1.2317 -2.40%
2014-09-23 0 1.250 1.240 1.250 1.220 1.260 1,674,000 2,072,860 1.2383 1.250 1.240 1.250 1.220 1.260 1,674,000 1.2383 0.81%
2014-09-22 0 1.240 1.240 1.250 1.220 1.250 2,074,000 2,564,560 1.2365 1.240 1.240 1.250 1.220 1.250 2,074,000 1.2365 -0.80%
2014-09-19 0 1.250 1.240 1.250 1.230 1.260 1,872,000 2,325,080 1.2420 1.250 1.240 1.250 1.230 1.260 1,872,000 1.2420 0.00%
2014-09-18 0 1.250 1.240 1.250 1.200 1.260 2,026,000 2,512,740 1.2402 1.250 1.240 1.250 1.200 1.260 2,026,000 1.2402 1.63%
2014-09-17 0 1.230 1.230 1.250 1.230 1.260 1,966,000 2,438,504 1.2403 1.230 1.230 1.250 1.230 1.260 1,966,000 1.2403 -0.81%
2014-09-16 0 1.240 1.230 1.250 1.230 1.270 1,820,000 2,265,200 1.2446 1.240 1.230 1.250 1.230 1.270 1,820,000 1.2446 -1.59%
2014-09-15 0 1.260 1.250 1.260 1.250 1.280 1,868,000 2,353,340 1.2598 1.260 1.250 1.260 1.250 1.280 1,868,000 1.2598 -1.56%
2014-09-12 0 1.280 1.270 1.280 1.260 1.290 6,642,000 8,505,380 1.2805 1.280 1.270 1.280 1.260 1.290 6,642,000 1.2805 2.40%
2014-09-11 0 1.250 1.250 1.270 1.250 1.280 2,362,000 2,980,800 1.2620 1.250 1.250 1.270 1.250 1.280 2,362,000 1.2620 -1.57%
2014-09-10 0 1.270 1.260 1.270 1.250 1.280 2,834,000 3,575,100 1.2615 1.270 1.260 1.270 1.250 1.280 2,834,000 1.2615 0.79%
2014-09-08 0 1.260 1.260 1.270 1.250 1.290 2,152,000 2,724,000 1.2658 1.260 1.260 1.270 1.250 1.290 2,152,000 1.2658 -0.79%
2014-09-05 0 1.270 1.270 1.280 1.260 1.300 3,474,000 4,460,340 1.2839 1.270 1.270 1.280 1.260 1.300 3,474,000 1.2839 -0.78%
2014-09-04 0 1.280 1.270 1.280 1.260 1.310 4,198,000 5,395,220 1.2852 1.280 1.270 1.280 1.260 1.310 4,198,000 1.2852 0.00%
2014-09-03 0 1.280 1.270 1.280 1.210 1.300 14,144,000 18,083,240 1.2785 1.280 1.270 1.280 1.210 1.300 14,144,000 1.2785 4.07%
2014-09-02 0 1.230 1.220 1.230 1.190 1.230 2,458,000 2,979,260 1.2121 1.230 1.220 1.230 1.190 1.230 2,458,000 1.2121 1.65%
2014-09-01 0 1.210 1.200 1.220 1.190 1.230 2,282,000 2,758,220 1.2087 1.210 1.200 1.220 1.190 1.230 2,282,000 1.2087 0.83%
2014-08-29 0 1.200 1.200 1.220 1.160 1.230 4,976,000 5,979,110 1.2016 1.200 1.200 1.220 1.160 1.230 4,976,000 1.2016 2.56%
2014-08-28 0 1.170 1.160 1.170 1.150 1.240 12,628,000 14,929,660 1.1823 1.170 1.160 1.170 1.150 1.240 12,628,000 1.1823 -5.65%
2014-08-27 0 1.240 1.230 1.240 1.230 1.260 2,928,000 3,632,580 1.2406 1.240 1.230 1.240 1.230 1.260 2,928,000 1.2406 -1.59%
2014-08-26 0 1.260 1.240 1.260 1.230 1.270 6,714,000 8,340,340 1.2422 1.260 1.240 1.260 1.230 1.270 6,714,000 1.2422 0.00%
2014-08-25 0 1.260 1.250 1.260 1.250 1.280 2,582,000 3,257,680 1.2617 1.260 1.250 1.260 1.250 1.280 2,582,000 1.2617 -2.33%
2014-08-22 0 1.290 1.280 1.290 1.250 1.290 8,262,000 10,545,360 1.2764 1.290 1.280 1.290 1.250 1.290 8,262,000 1.2764 1.57%
2014-08-21 0 1.270 1.260 1.270 1.240 1.280 9,570,000 12,074,720 1.2617 1.270 1.260 1.270 1.240 1.280 9,570,000 1.2617 2.42%
2014-08-20 0 1.240 1.230 1.240 1.230 1.300 13,054,000 16,395,320 1.2560 1.240 1.230 1.240 1.230 1.300 13,054,000 1.2560 -4.62%
2014-08-19 0 1.300 1.290 1.300 1.220 1.320 58,094,000 73,624,610 1.2673 1.300 1.290 1.300 1.220 1.320 58,094,000 1.2673 -7.14%
2014-08-18 0 1.400 1.380 1.400 1.350 1.460 48,416,000 68,435,500 1.4135 1.400 1.380 1.400 1.350 1.460 48,416,000 1.4135 6.06%
2014-08-15 0 1.320 1.310 1.320 1.260 1.320 8,946,000 11,576,120 1.2940 1.320 1.310 1.320 1.260 1.320 8,946,000 1.2940 4.76%
2014-08-14 0 1.260 1.250 1.260 1.250 1.290 3,172,000 4,001,540 1.2615 1.260 1.250 1.260 1.250 1.290 3,172,000 1.2615 -2.33%
2014-08-13 0 1.290 1.280 1.290 1.270 1.310 4,152,000 5,322,020 1.2818 1.290 1.280 1.290 1.270 1.310 4,152,000 1.2818 -1.53%
2014-08-12 0 1.310 1.300 1.310 1.290 1.330 16,374,000 21,449,810 1.3100 1.310 1.300 1.310 1.290 1.330 16,374,000 1.3100 3.15%
2014-08-11 0 1.270 1.260 1.270 1.230 1.280 6,202,000 7,802,420 1.2580 1.270 1.260 1.270 1.230 1.280 6,202,000 1.2580 3.25%
2014-08-08 0 1.230 1.230 1.240 1.190 1.240 6,522,000 7,964,480 1.2212 1.230 1.230 1.240 1.190 1.240 6,522,000 1.2212 1.65%
2014-08-07 0 1.210 1.200 1.210 1.200 1.230 5,332,000 6,458,300 1.2112 1.210 1.200 1.210 1.200 1.230 5,332,000 1.2112 -2.42%
2014-08-06 0 1.240 1.230 1.240 1.190 1.240 6,266,000 7,658,100 1.2222 1.240 1.230 1.240 1.190 1.240 6,266,000 1.2222 1.64%
2014-08-05 0 1.220 1.200 1.220 1.180 1.260 20,836,000 25,168,840 1.2079 1.220 1.200 1.220 1.180 1.260 20,836,000 1.2079 -1.61%
2014-08-04 0 1.240 1.230 1.240 1.130 1.350 42,644,000 53,702,000 1.2593 1.240 1.230 1.240 1.130 1.350 42,644,000 1.2593 8.77%
2014-08-01 0 1.140 1.140 1.150 1.110 1.150 6,406,000 7,233,128 1.1291 1.140 1.140 1.150 1.110 1.150 6,406,000 1.1291 0.00%
2014-07-31 0 1.140 1.130 1.160 1.110 1.190 10,292,000 11,715,164 1.1383 1.140 1.130 1.160 1.110 1.190 10,292,000 1.1383 -2.56%
2014-07-30 0 1.170 1.160 1.170 1.150 1.210 3,228,000 3,792,440 1.1749 1.170 1.160 1.170 1.150 1.210 3,228,000 1.1749 -1.68%
2014-07-29 0 1.190 1.180 1.190 1.140 1.190 5,772,000 6,774,420 1.1737 1.190 1.180 1.190 1.140 1.190 5,772,000 1.1737 3.48%
2014-07-28 0 1.150 1.150 1.160 1.140 1.200 8,198,000 9,562,868 1.1665 1.150 1.150 1.160 1.140 1.200 8,198,000 1.1665 -4.17%
2014-07-25 0 1.200 1.200 1.210 1.160 1.210 9,336,000 11,087,560 1.1876 1.200 1.200 1.210 1.160 1.210 9,336,000 1.1876 -0.83%
2014-07-24 0 1.210 1.200 1.210 1.130 1.290 34,000,000 40,540,860 1.1924 1.210 1.200 1.210 1.130 1.290 34,000,000 1.1924 -5.47%
2014-07-23 0 1.280 1.270 1.280 1.260 1.360 11,536,000 15,007,020 1.3009 1.280 1.270 1.280 1.260 1.360 11,536,000 1.3009 0.00%
2014-07-22 0 1.280 1.280 1.290 1.270 1.310 6,696,000 8,604,920 1.2851 1.280 1.280 1.290 1.270 1.310 6,696,000 1.2851 -1.54%
2014-07-21 0 1.300 1.290 1.300 1.270 1.300 5,984,000 7,692,160 1.2855 1.300 1.290 1.300 1.270 1.300 5,984,000 1.2855 0.78%
2014-07-18 0 1.290 1.280 1.290 1.250 1.310 8,504,000 10,933,940 1.2857 1.290 1.280 1.290 1.250 1.310 8,504,000 1.2857 0.78%
2014-07-17 0 1.280 1.280 1.290 1.260 1.340 9,820,000 12,690,180 1.2923 1.280 1.280 1.290 1.260 1.340 9,820,000 1.2923 -4.48%
2014-07-16 0 1.340 1.330 1.340 1.280 1.350 12,802,000 16,960,520 1.3248 1.340 1.330 1.340 1.280 1.350 12,802,000 1.3248 2.29%
2014-07-15 0 1.310 1.310 1.320 1.200 1.350 43,664,000 56,641,900 1.2972 1.310 1.310 1.320 1.200 1.350 43,664,000 1.2972 9.17%
2014-07-14 0 1.200 1.190 1.200 1.170 1.220 7,086,000 8,440,580 1.1912 1.200 1.190 1.200 1.170 1.220 7,086,000 1.1912 0.84%
2014-07-11 0 1.190 1.180 1.190 1.160 1.230 10,101,000 12,108,200 1.1987 1.190 1.180 1.190 1.160 1.230 10,101,000 1.1987 0.00%
2014-07-10 0 1.190 1.180 1.190 1.170 1.200 4,946,000 5,879,200 1.1887 1.190 1.180 1.190 1.170 1.200 4,946,000 1.1887 -0.83%
2014-07-09 0 1.200 1.180 1.200 1.140 1.210 11,722,000 13,728,400 1.1712 1.200 1.180 1.200 1.140 1.210 11,722,000 1.1712 -0.83%
2014-07-08 0 1.210 1.200 1.210 1.170 1.220 7,858,000 9,384,540 1.1943 1.210 1.200 1.210 1.170 1.220 7,858,000 1.1943 1.68%
2014-07-07 0 1.190 1.190 1.200 1.160 1.260 19,304,000 23,299,620 1.2070 1.190 1.190 1.200 1.160 1.260 19,304,000 1.2070 -2.46%
2014-07-04 0 1.220 1.210 1.220 1.160 1.240 33,012,000 39,715,220 1.2031 1.220 1.210 1.220 1.160 1.240 33,012,000 1.2031 5.17%
2014-07-03 0 1.160 1.150 1.160 1.120 1.220 45,882,000 54,163,560 1.1805 1.160 1.150 1.160 1.120 1.220 45,882,000 1.1805 0.87%
2014-07-02 0 1.150 1.140 1.150 1.130 1.190 25,552,000 29,437,720 1.1521 1.150 1.140 1.150 1.130 1.190 25,552,000 1.1521 -3.36%
2014-06-30 0 1.190 1.180 1.190 1.130 1.230 30,141,000 35,836,890 1.1890 1.190 1.180 1.190 1.130 1.230 30,141,000 1.1890 2.59%
2014-06-27 0 1.160 1.150 1.160 1.020 1.170 45,386,000 50,831,900 1.1200 1.160 1.150 1.160 1.020 1.170 45,386,000 1.1200 10.48%
2014-06-26 0 1.050 1.040 1.060 1.020 1.100 15,996,000 16,880,160 1.0553 1.050 1.040 1.060 1.020 1.100 15,996,000 1.0553 2.94%
2014-06-25 0 1.020 1.010 1.020 1.010 1.080 10,104,000 10,571,200 1.0462 1.020 1.010 1.020 1.010 1.080 10,104,000 1.0462 -2.86%
2014-06-24 0 1.050 1.050 1.060 1.020 1.080 9,426,000 9,916,840 1.0521 1.050 1.050 1.060 1.020 1.080 9,426,000 1.0521 0.96%
2014-06-23 0 1.040 1.030 1.050 0.930 1.110 55,888,000 58,704,230 1.0504 1.040 1.030 1.050 0.930 1.110 55,888,000 1.0504 10.64%
2014-06-20 0 0.940 0.930 0.940 0.930 0.960 5,476,000 5,171,760 0.9444 0.940 0.930 0.940 0.930 0.960 5,476,000 0.9444 0.00%
2014-06-19 0 0.940 0.930 0.940 0.920 0.970 12,740,000 12,066,220 0.9471 0.940 0.930 0.940 0.920 0.970 12,740,000 0.9471 -1.05%
2014-06-18 0 0.950 0.940 0.950 0.890 0.960 20,074,800 18,556,476 0.9244 0.950 0.940 0.950 0.890 0.960 20,074,800 0.9244 4.40%
2014-06-17 0 0.910 0.900 0.910 0.870 0.930 32,398,000 29,091,060 0.8979 0.910 0.900 0.910 0.870 0.930 32,398,000 0.8979 5.81%
2014-06-16 0 0.860 0.850 0.860 0.840 0.880 5,290,000 4,532,100 0.8567 0.860 0.850 0.860 0.840 0.880 5,290,000 0.8567 0.00%
2014-06-13 0 0.860 0.850 0.860 0.850 0.880 3,544,000 3,051,580 0.8611 0.860 0.850 0.860 0.850 0.880 3,544,000 0.8611 -1.15%
2014-06-12 0 0.870 0.860 0.870 0.840 0.890 6,240,000 5,415,900 0.8679 0.870 0.860 0.870 0.840 0.890 6,240,000 0.8679 1.16%
2014-06-11 0 0.860 0.850 0.860 0.840 0.920 16,996,000 14,991,820 0.8821 0.860 0.850 0.860 0.840 0.920 16,996,000 0.8821 1.18%
2014-06-10 0 0.850 0.850 0.860 0.790 0.870 17,982,000 14,952,360 0.8315 0.850 0.850 0.860 0.790 0.870 17,982,000 0.8315 4.94%
2014-06-09 0 0.810 0.800 0.810 0.790 0.810 1,184,000 946,780 0.7996 0.810 0.800 0.810 0.790 0.810 1,184,000 0.7996 1.25%
2014-06-06 0 0.800 0.790 0.800 0.790 0.820 1,446,000 1,155,380 0.7990 0.800 0.790 0.800 0.790 0.820 1,446,000 0.7990 -1.23%
2014-06-05 0 0.810 0.800 0.810 0.780 0.810 932,000 740,680 0.7947 0.810 0.800 0.810 0.780 0.810 932,000 0.7947 2.53%
2014-06-04 0 0.790 0.790 0.800 0.780 0.810 1,540,000 1,223,880 0.7947 0.790 0.790 0.800 0.780 0.810 1,540,000 0.7947 -3.66%
2014-06-03 0 0.820 0.800 0.820 0.800 0.820 2,060,000 1,670,400 0.8109 0.820 0.800 0.820 0.800 0.820 2,060,000 0.8109 2.50%
2014-05-30 0 0.800 0.790 0.800 0.780 0.810 1,302,000 1,043,180 0.8012 0.800 0.790 0.800 0.780 0.810 1,302,000 0.8012 1.27%
2014-05-29 0 0.790 0.780 0.790 0.780 0.820 2,580,000 2,044,640 0.7925 0.790 0.780 0.790 0.780 0.820 2,580,000 0.7925 -3.66%
2014-05-28 0 0.820 0.810 0.820 0.800 0.820 1,570,000 1,272,560 0.8105 0.820 0.810 0.820 0.800 0.820 1,570,000 0.8105 1.23%
2014-05-27 0 0.810 0.800 0.810 0.800 0.840 2,670,000 2,184,680 0.8182 0.810 0.800 0.810 0.800 0.840 2,670,000 0.8182 -2.41%
2014-05-26 0 0.830 0.820 0.830 0.800 0.830 6,966,000 5,708,180 0.8194 0.830 0.820 0.830 0.800 0.830 6,966,000 0.8194 3.75%
2014-05-23 0 0.800 0.790 0.800 0.770 0.810 3,030,000 2,395,260 0.7905 0.800 0.790 0.800 0.770 0.810 3,030,000 0.7905 1.27%
2014-05-22 0 0.790 0.780 0.790 0.760 0.790 2,070,000 1,618,100 0.7817 0.790 0.780 0.790 0.760 0.790 2,070,000 0.7817 1.28%
2014-05-21 0 0.780 0.770 0.780 0.760 0.780 1,412,000 1,089,180 0.7714 0.780 0.770 0.780 0.760 0.780 1,412,000 0.7714 0.00%
2014-05-20 0 0.780 0.760 0.780 0.750 0.790 3,132,000 2,410,480 0.7696 0.780 0.760 0.780 0.750 0.790 3,132,000 0.7696 2.63%
2014-05-19 0 0.760 0.750 0.760 0.760 0.790 2,062,000 1,575,980 0.7643 0.760 0.750 0.760 0.760 0.790 2,062,000 0.7643 -3.80%
2014-05-16 0 0.790 0.780 0.790 0.760 0.800 6,802,000 5,309,360 0.7806 0.790 0.780 0.790 0.760 0.800 6,802,000 0.7806 0.00%
2014-05-15 0 0.800 0.800 0.810 0.790 0.860 10,204,000 8,364,140 0.8197 0.790 0.790 0.800 0.780 0.849 10,333,165 0.8094 0.00%
2014-05-14 0 0.800 0.790 0.800 0.780 0.810 3,866,000 3,087,940 0.7987 0.790 0.780 0.790 0.770 0.800 3,914,937 0.7888 -1.23%
2014-05-13 0 0.810 0.800 0.810 0.760 0.810 10,762,000 8,566,220 0.7960 0.800 0.790 0.800 0.750 0.800 10,898,228 0.7860 3.85%
2014-05-12 0 0.780 0.760 0.780 0.730 0.780 4,112,000 3,120,220 0.7588 0.770 0.750 0.770 0.721 0.770 4,164,051 0.7493 5.41%
2014-05-09 0 0.740 0.730 0.740 0.700 0.740 3,128,000 2,267,300 0.7248 0.731 0.721 0.731 0.691 0.731 3,167,595 0.7158 1.37%
2014-05-08 0 0.730 0.710 0.730 0.700 0.750 3,196,000 2,295,260 0.7182 0.721 0.701 0.721 0.691 0.741 3,236,456 0.7092 -1.35%
2014-05-07 0 0.740 0.730 0.740 0.730 0.750 1,168,000 860,500 0.7367 0.731 0.721 0.731 0.721 0.741 1,182,785 0.7275 -1.33%
2014-05-05 0 0.750 0.740 0.750 0.720 0.760 556,000 409,920 0.7373 0.741 0.731 0.741 0.711 0.750 563,038 0.7281 1.35%
2014-05-02 0 0.740 0.730 0.750 0.720 0.770 646,000 477,860 0.7397 0.731 0.721 0.741 0.711 0.760 654,177 0.7305 -1.33%
2014-04-30 0 0.750 0.730 0.750 0.720 0.760 1,798,000 1,318,360 0.7332 0.741 0.721 0.741 0.711 0.750 1,820,759 0.7241 2.74%
2014-04-29 0 0.730 0.730 0.740 0.690 0.740 7,882,000 5,603,420 0.7109 0.721 0.721 0.731 0.681 0.731 7,981,772 0.7020 2.82%
2014-04-28 0 0.710 0.710 0.720 0.710 0.780 5,650,000 4,261,480 0.7542 0.701 0.701 0.711 0.701 0.770 5,721,519 0.7448 -8.97%
2014-04-25 0 0.780 0.770 0.780 0.750 0.800 3,492,000 2,686,560 0.7693 0.770 0.760 0.770 0.741 0.790 3,536,203 0.7597 -3.70%
2014-04-24 0 0.810 0.790 0.810 0.780 0.830 9,236,000 7,436,100 0.8051 0.800 0.780 0.800 0.770 0.820 9,352,911 0.7951 2.53%
2014-04-23 0 0.790 0.780 0.790 0.730 0.790 6,048,000 4,631,040 0.7657 0.780 0.770 0.780 0.721 0.780 6,124,557 0.7561 6.76%
2014-04-22 0 0.740 0.730 0.750 0.720 0.750 2,566,000 1,876,660 0.7314 0.731 0.721 0.741 0.711 0.741 2,598,481 0.7222 0.00%
2014-04-17 0 0.740 0.730 0.740 0.720 0.750 1,350,000 986,520 0.7308 0.731 0.721 0.731 0.711 0.741 1,367,089 0.7216 0.00%
2014-04-16 0 0.740 0.730 0.740 0.720 0.760 7,776,000 5,787,620 0.7443 0.731 0.721 0.731 0.711 0.750 7,874,430 0.7350 4.23%
2014-04-15 0 0.710 0.700 0.710 0.700 0.740 5,482,000 3,926,100 0.7162 0.701 0.691 0.701 0.691 0.731 5,551,392 0.7072 -4.05%
2014-04-14 0 0.740 0.730 0.740 0.720 0.770 10,374,000 7,676,820 0.7400 0.731 0.721 0.731 0.711 0.760 10,505,316 0.7308 -5.13%
2014-04-11 0 0.780 0.770 0.780 0.740 0.800 6,156,000 4,740,500 0.7701 0.770 0.760 0.770 0.731 0.790 6,233,924 0.7604 -2.50%
2014-04-10 0 0.800 0.790 0.800 0.790 0.830 8,930,000 7,173,380 0.8033 0.790 0.780 0.790 0.780 0.820 9,043,038 0.7932 -2.44%
2014-04-09 0 0.820 0.810 0.820 0.800 0.860 30,002,000 24,984,700 0.8328 0.810 0.800 0.810 0.790 0.849 30,381,772 0.8224 1.23%
2014-04-08 0 0.810 0.810 0.820 0.800 0.850 14,160,000 11,589,340 0.8185 0.800 0.800 0.810 0.790 0.839 14,339,241 0.8082 -3.57%
2014-04-07 0 0.840 0.820 0.840 0.780 0.870 41,502,000 34,747,260 0.8372 0.829 0.810 0.829 0.770 0.859 42,027,342 0.8268 5.00%
2014-04-04 0 0.800 0.790 0.800 0.730 0.800 31,582,000 24,499,260 0.7757 0.790 0.780 0.790 0.721 0.790 31,981,772 0.7660 9.59%
2014-04-03 0 0.730 0.720 0.730 0.680 0.740 14,634,000 10,362,120 0.7081 0.721 0.711 0.721 0.672 0.731 14,819,241 0.6992 5.80%
2014-04-02 0 0.690 0.690 0.700 0.650 0.700 9,050,000 6,114,740 0.6757 0.681 0.681 0.691 0.642 0.691 9,164,557 0.6672 0.00%
2014-04-01 0 0.690 0.680 0.690 0.620 0.700 15,070,000 10,022,760 0.6651 0.681 0.672 0.681 0.612 0.691 15,260,759 0.6568 11.29%
2014-03-31 0 0.620 0.610 0.630 0.620 0.670 10,788,000 6,853,530 0.6353 0.612 0.602 0.622 0.612 0.662 10,924,557 0.6274 -6.06%
2014-03-28 0 0.660 0.640 0.650 0.640 0.730 41,150,000 28,000,840 0.6805 0.652 0.632 0.642 0.632 0.721 41,670,886 0.6720 10.00%
2014-03-27 0 0.600 0.600 0.610 0.600 0.690 17,740,000 11,197,580 0.6312 0.593 0.593 0.602 0.593 0.681 17,964,557 0.6233 -14.29%
2014-03-26 0 0.700 0.680 0.690 0.670 0.750 11,316,000 7,982,720 0.7054 0.691 0.672 0.681 0.662 0.741 11,459,241 0.6966 -4.11%
2014-03-25 0 0.730 0.720 0.730 0.720 0.830 24,084,000 18,301,200 0.7599 0.721 0.711 0.721 0.711 0.820 24,388,861 0.7504 -8.75%
2014-03-24 0 0.800 0.790 0.800 0.760 0.840 16,264,000 13,075,160 0.8039 0.790 0.780 0.790 0.750 0.829 16,469,873 0.7939 -2.44%
2014-03-21 0 0.820 0.810 0.820 0.800 0.870 13,868,000 11,548,880 0.8328 0.810 0.800 0.810 0.790 0.859 14,043,544 0.8224 -3.53%
2014-03-20 0 0.850 0.840 0.850 0.810 0.920 43,178,000 37,257,420 0.8629 0.839 0.829 0.839 0.800 0.909 43,724,557 0.8521 -8.60%
2014-03-19 0 0.930 0.930 0.940 0.820 0.970 101,422,000 93,024,200 0.9172 0.918 0.918 0.928 0.810 0.958 102,705,823 0.9057 14.81%
2014-03-18 0 0.810 0.810 0.820 0.800 0.860 21,916,000 18,039,540 0.8231 0.800 0.800 0.810 0.790 0.849 22,193,418 0.8128 -1.22%
2014-03-17 0 0.820 0.810 0.830 0.740 0.880 53,836,000 44,603,380 0.8285 0.810 0.800 0.820 0.731 0.869 54,517,468 0.8181 10.81%
2014-03-14 0 0.740 0.720 0.740 0.710 0.750 7,350,000 5,371,100 0.7308 0.731 0.711 0.731 0.701 0.741 7,443,038 0.7216 -3.90%
2014-03-13 0 0.770 0.760 0.770 0.760 0.830 14,854,000 11,785,300 0.7934 0.760 0.750 0.760 0.750 0.820 15,042,025 0.7835 -3.75%
2014-03-12 0 0.800 0.780 0.790 0.770 0.890 28,202,000 23,151,000 0.8209 0.790 0.770 0.780 0.760 0.879 28,558,987 0.8106 -3.61%
2014-03-11 0 0.830 0.820 0.830 0.750 0.860 37,624,000 29,818,380 0.7925 0.820 0.810 0.820 0.741 0.849 38,100,253 0.7826 1.22%
2014-03-10 0 0.820 0.810 0.820 0.770 0.940 39,089,882 33,837,720 0.8656 0.810 0.800 0.810 0.760 0.928 39,584,691 0.8548 -3.53%
2014-03-07 0 0.850 0.840 0.850 0.640 0.900 88,435,294 69,497,735 0.7859 0.839 0.829 0.839 0.632 0.889 89,554,728 0.7760 28.79%
2014-03-06 0 0.660 0.650 0.660 0.540 0.670 31,742,000 19,960,960 0.6289 0.652 0.642 0.652 0.533 0.662 32,143,797 0.6210 17.86%
2014-03-05 0 0.560 0.550 0.560 0.530 0.570 8,120,000 4,491,100 0.5531 0.553 0.543 0.553 0.523 0.563 8,222,785 0.5462 5.66%
2014-03-04 0 0.530 0.520 0.530 0.520 0.530 1,362,000 717,040 0.5265 0.523 0.513 0.523 0.513 0.523 1,379,241 0.5199 -1.85%
2014-03-03 0 0.540 0.520 0.540 0.500 0.540 5,684,000 2,981,820 0.5246 0.533 0.513 0.533 0.494 0.533 5,755,949 0.5180 5.88%
2014-02-28 0 0.510 0.500 0.520 0.500 0.570 8,879,960 4,802,939 0.5409 0.504 0.494 0.513 0.494 0.563 8,992,365 0.5341 -3.77%
2014-02-27 0 0.530 0.530 0.540 0.510 0.570 6,578,000 3,560,300 0.5412 0.523 0.523 0.533 0.504 0.563 6,661,266 0.5345 3.92%
2014-02-26 0 0.510 0.510 0.520 0.500 0.510 2,544,000 1,296,720 0.5097 0.504 0.504 0.513 0.494 0.504 2,576,203 0.5033 4.08%
2014-02-25 0 0.490 0.490 0.495 0.490 0.495 950,000 469,100 0.4938 0.484 0.484 0.489 0.484 0.489 962,025 0.4876 0.00%
2014-02-24 0 0.490 0.490 0.495 0.490 0.500 1,522,000 755,100 0.4961 0.484 0.484 0.489 0.484 0.494 1,541,266 0.4899 -2.00%
2014-02-21 0 0.500 0.500 0.510 0.495 0.500 1,236,000 617,860 0.4999 0.494 0.494 0.504 0.489 0.494 1,251,646 0.4936 -1.96%
2014-02-20 0 0.510 0.495 0.510 0.490 0.510 644,000 326,450 0.5069 0.504 0.489 0.504 0.484 0.504 652,152 0.5006 0.00%
2014-02-19 0 0.510 0.500 0.510 0.500 0.510 306,000 155,000 0.5065 0.504 0.494 0.504 0.494 0.504 309,873 0.5002 0.00%
2014-02-18 0 0.510 0.500 0.510 0.510 0.510 290,000 147,900 0.5100 0.504 0.494 0.504 0.504 0.504 293,671 0.5036 0.00%
2014-02-17 0 0.510 0.500 0.510 0.510 0.520 798,000 410,980 0.5150 0.504 0.494 0.504 0.504 0.513 808,101 0.5086 0.00%
2014-02-14 0 0.510 0.510 0.520 0.510 0.510 126,000 64,260 0.5100 0.504 0.504 0.513 0.504 0.504 127,595 0.5036 -1.92%
2014-02-13 0 0.520 0.510 0.520 0.510 0.530 1,012,000 526,400 0.5202 0.513 0.504 0.513 0.504 0.523 1,024,810 0.5137 -1.89%
2014-02-12 0 0.530 0.520 0.530 0.500 0.530 1,476,000 752,580 0.5099 0.523 0.513 0.523 0.494 0.523 1,494,684 0.5035 1.92%
2014-02-11 0 0.520 0.520 0.530 0.510 0.530 1,072,000 550,860 0.5139 0.513 0.513 0.523 0.504 0.523 1,085,570 0.5074 1.96%
2014-02-10 0 0.510 0.510 0.520 0.510 0.530 442,000 231,320 0.5233 0.504 0.504 0.513 0.504 0.523 447,595 0.5168 -1.92%
2014-02-07 0 0.520 0.520 0.530 0.510 0.530 820,000 429,500 0.5238 0.513 0.513 0.523 0.504 0.523 830,380 0.5172 1.96%
2014-02-06 0 0.510 0.510 0.520 0.500 0.510 464,000 236,540 0.5098 0.504 0.504 0.513 0.494 0.504 469,873 0.5034 0.00%
2014-02-05 0 0.510 0.510 0.520 0.500 0.520 948,000 484,580 0.5112 0.504 0.504 0.513 0.494 0.513 960,000 0.5048 2.00%
2014-02-04 0 0.500 0.500 0.510 0.490 0.530 460,000 234,320 0.5094 0.494 0.494 0.504 0.484 0.523 465,823 0.5030 -7.41%
2014-01-30 0 0.540 0.510 0.540 0.510 0.540 1,468,000 762,240 0.5192 0.533 0.504 0.533 0.504 0.533 1,486,582 0.5127 3.85%
2014-01-29 0 0.520 0.510 0.520 0.520 0.520 1,128,000 586,500 0.5199 0.513 0.504 0.513 0.513 0.513 1,142,278 0.5134 0.00%
2014-01-28 0 0.520 0.500 0.520 0.500 0.520 198,000 101,160 0.5109 0.513 0.494 0.513 0.494 0.513 200,506 0.5045 6.12%
2014-01-27 0 0.490 0.490 0.500 0.490 0.500 6,712,000 3,331,910 0.4964 0.484 0.484 0.494 0.484 0.494 6,796,962 0.4902 -5.77%
2014-01-24 0 0.520 0.510 0.530 0.500 0.540 814,000 414,160 0.5088 0.513 0.504 0.523 0.494 0.533 824,304 0.5024 0.00%
2014-01-23 0 0.520 0.510 0.530 0.520 0.540 1,660,000 865,360 0.5213 0.513 0.504 0.523 0.513 0.533 1,681,013 0.5148 0.00%
2014-01-22 0 0.520 0.510 0.520 0.500 0.520 1,864,000 937,960 0.5032 0.513 0.504 0.513 0.494 0.513 1,887,595 0.4969 -1.89%
2014-01-21 0 0.530 0.520 0.530 0.480 0.530 1,786,000 903,160 0.5057 0.523 0.513 0.523 0.474 0.523 1,808,608 0.4994 3.92%
2014-01-20 0 0.510 0.500 0.510 0.490 0.510 1,234,000 620,390 0.5027 0.504 0.494 0.504 0.484 0.504 1,249,620 0.4965 3.03%
2014-01-17 0 0.495 0.490 0.500 0.495 0.495 200,000 99,000 0.4950 0.489 0.484 0.494 0.489 0.489 202,532 0.4888 1.02%
2014-01-16 0 0.490 0.485 0.500 0.485 0.490 308,000 150,620 0.4890 0.484 0.479 0.494 0.479 0.484 311,899 0.4829 -2.00%
2014-01-15 0 0.500 0.485 0.500 0.485 0.500 122,000 59,770 0.4899 0.494 0.479 0.494 0.479 0.494 123,544 0.4838 1.01%
2014-01-14 0 0.495 0.495 0.500 0.490 0.495 498,000 245,200 0.4924 0.489 0.489 0.494 0.484 0.489 504,304 0.4862 1.02%
2014-01-13 0 0.490 0.485 0.490 0.475 0.490 1,398,000 672,640 0.4811 0.484 0.479 0.484 0.469 0.484 1,415,696 0.4751 -1.01%
2014-01-10 0 0.495 0.480 0.495 0.480 0.495 860,000 417,230 0.4852 0.489 0.474 0.489 0.474 0.489 870,886 0.4791 0.00%
2014-01-09 0 0.495 0.490 0.495 0.490 0.495 848,000 417,330 0.4921 0.489 0.484 0.489 0.484 0.489 858,734 0.4860 2.06%
2014-01-08 0 0.485 0.485 0.495 0.485 0.485 128,000 62,080 0.4850 0.479 0.479 0.489 0.479 0.479 129,620 0.4789 0.00%
2014-01-07 0 0.485 0.485 0.495 0.485 0.490 352,000 171,370 0.4868 0.479 0.479 0.489 0.479 0.484 356,456 0.4808 -3.00%
2014-01-06 0 0.500 0.490 0.500 - - 0 0 - 0.494 0.484 0.494 - - 0 - 0.00%
2014-01-03 0 0.500 0.490 0.500 0.465 0.500 1,118,000 534,980 0.4785 0.494 0.484 0.494 0.459 0.494 1,132,152 0.4725 -1.96%
2014-01-02 0 0.510 0.500 0.520 0.485 0.510 502,000 247,490 0.4930 0.504 0.494 0.513 0.479 0.504 508,354 0.4868 5.15%
2013-12-31 0 0.485 0.485 0.490 0.485 0.485 130,000 63,050 0.4850 0.479 0.479 0.484 0.479 0.479 131,646 0.4789 0.00%
2013-12-30 0 0.485 0.485 0.490 0.485 0.485 170,000 82,450 0.4850 0.479 0.479 0.484 0.479 0.479 172,152 0.4789 -1.02%
2013-12-27 0 0.490 0.490 0.500 0.485 0.500 44,000 21,580 0.4905 0.484 0.484 0.494 0.479 0.494 44,557 0.4843 -3.92%
2013-12-24 0 0.510 0.480 0.510 0.480 0.510 210,000 103,600 0.4933 0.504 0.474 0.504 0.474 0.504 212,658 0.4872 5.15%
2013-12-23 0 0.485 0.480 0.485 0.480 0.500 1,304,000 634,490 0.4866 0.479 0.474 0.479 0.474 0.494 1,320,506 0.4805 -1.02%
2013-12-20 0 0.490 0.485 0.495 0.485 0.495 630,000 308,330 0.4894 0.484 0.479 0.489 0.479 0.489 637,975 0.4833 -2.00%
2013-12-19 0 0.500 0.500 0.520 0.480 0.500 320,000 158,520 0.4954 0.494 0.494 0.513 0.474 0.494 324,051 0.4892 1.01%
2013-12-18 0 0.495 0.495 0.530 0.490 0.530 1,428,000 715,190 0.5008 0.489 0.489 0.523 0.484 0.523 1,446,076 0.4946 -6.60%
2013-12-17 0 0.530 0.510 0.530 0.530 0.530 100,000 53,000 0.5300 0.523 0.504 0.523 0.523 0.523 101,266 0.5234 0.00%
2013-12-16 0 0.530 0.500 0.530 0.500 0.530 584,000 297,400 0.5092 0.523 0.494 0.523 0.494 0.523 591,392 0.5029 1.92%
2013-12-13 0 0.520 0.510 0.520 0.510 0.520 986,000 507,120 0.5143 0.513 0.504 0.513 0.504 0.513 998,481 0.5079 0.00%
2013-12-12 0 0.520 0.520 0.530 0.510 0.520 276,000 141,800 0.5138 0.513 0.513 0.523 0.504 0.513 279,494 0.5073 -1.89%
2013-12-11 0 0.530 0.520 0.530 0.510 0.530 1,412,000 733,980 0.5198 0.523 0.513 0.523 0.504 0.523 1,429,873 0.5133 0.00%
2013-12-10 0 0.530 0.520 0.530 0.520 0.540 912,000 479,160 0.5254 0.523 0.513 0.523 0.513 0.533 923,544 0.5188 0.00%
2013-12-09 0 0.530 0.520 0.550 0.530 0.530 622,000 329,660 0.5300 0.523 0.513 0.543 0.523 0.523 629,873 0.5234 -1.85%
2013-12-06 0 0.540 0.530 0.540 0.530 0.550 728,000 390,960 0.5370 0.533 0.523 0.533 0.523 0.543 737,215 0.5303 -1.82%
2013-12-05 0 0.550 0.540 0.550 0.530 0.570 3,156,000 1,726,100 0.5469 0.543 0.533 0.543 0.523 0.563 3,195,949 0.5401 3.77%
2013-12-04 0 0.530 0.520 0.530 0.520 0.530 1,066,000 554,600 0.5203 0.523 0.513 0.523 0.513 0.523 1,079,494 0.5138 1.92%
2013-12-03 0 0.520 0.520 0.530 0.520 0.530 3,608,000 1,903,180 0.5275 0.513 0.513 0.523 0.513 0.523 3,653,671 0.5209 -1.89%
2013-12-02 0 0.530 0.530 0.540 0.530 0.540 570,000 304,800 0.5347 0.523 0.523 0.533 0.523 0.533 577,215 0.5281 -1.85%
2013-11-29 0 0.540 0.530 0.540 0.530 0.540 1,370,000 726,160 0.5300 0.533 0.523 0.533 0.523 0.533 1,387,342 0.5234 0.00%
2013-11-28 0 0.540 0.530 0.540 0.520 0.540 2,470,000 1,313,180 0.5317 0.533 0.523 0.533 0.513 0.533 2,501,266 0.5250 0.00%
2013-11-27 0 0.540 0.530 0.540 0.530 0.540 2,176,000 1,163,000 0.5345 0.533 0.523 0.533 0.523 0.533 2,203,544 0.5278 0.00%
2013-11-26 0 0.540 0.530 0.540 0.530 0.540 674,000 359,860 0.5339 0.533 0.523 0.533 0.523 0.533 682,532 0.5272 0.00%
2013-11-25 0 0.540 0.520 0.540 0.520 0.540 1,188,000 630,160 0.5304 0.533 0.513 0.533 0.513 0.533 1,203,038 0.5238 1.89%
2013-11-22 0 0.530 0.520 0.530 0.520 0.530 282,000 148,460 0.5265 0.523 0.513 0.523 0.513 0.523 285,570 0.5199 0.00%
2013-11-21 0 0.530 0.510 0.530 0.510 0.530 86,000 44,520 0.5177 0.523 0.504 0.523 0.504 0.523 87,089 0.5112 0.00%
2013-11-20 0 0.530 0.510 0.530 0.520 0.540 1,082,000 568,860 0.5257 0.523 0.504 0.523 0.513 0.533 1,095,696 0.5192 0.00%
2013-11-19 0 0.530 0.530 0.540 0.520 0.550 2,514,000 1,355,280 0.5391 0.523 0.523 0.533 0.513 0.543 2,545,823 0.5324 0.00%
2013-11-18 0 0.530 0.520 0.530 0.520 0.550 2,232,000 1,193,420 0.5347 0.523 0.513 0.523 0.513 0.543 2,260,253 0.5280 1.92%
2013-11-15 0 0.520 0.500 0.520 0.495 0.520 1,246,000 623,980 0.5008 0.513 0.494 0.513 0.489 0.513 1,261,772 0.4945 1.96%
2013-11-14 0 0.510 0.495 0.510 0.485 0.510 1,134,000 559,310 0.4932 0.504 0.489 0.504 0.479 0.504 1,148,354 0.4871 2.00%
2013-11-13 0 0.500 0.485 0.500 0.490 0.500 266,000 131,300 0.4936 0.494 0.479 0.494 0.484 0.494 269,367 0.4874 0.00%
2013-11-12 0 0.500 0.485 0.500 0.490 0.510 406,000 199,720 0.4919 0.494 0.479 0.494 0.484 0.504 411,139 0.4858 0.00%
2013-11-11 0 0.500 0.490 0.510 0.470 0.530 1,284,000 656,880 0.5116 0.494 0.484 0.504 0.464 0.523 1,300,253 0.5052 0.00%
2013-11-08 0 0.500 0.480 0.520 0.485 0.510 758,000 379,510 0.5007 0.494 0.474 0.513 0.479 0.504 767,595 0.4944 -3.85%
2013-11-07 0 0.520 0.500 0.520 0.495 0.520 2,854,000 1,434,760 0.5027 0.513 0.494 0.513 0.489 0.513 2,890,127 0.4964 0.00%
2013-11-06 0 0.520 0.510 0.530 0.500 0.520 3,270,000 1,665,660 0.5094 0.513 0.504 0.523 0.494 0.513 3,311,392 0.5030 -1.89%
2013-11-05 0 0.530 0.520 0.530 0.510 0.530 798,000 415,620 0.5208 0.523 0.513 0.523 0.504 0.523 808,101 0.5143 -1.85%
2013-11-04 0 0.540 0.530 0.540 0.530 0.540 284,000 151,220 0.5325 0.533 0.523 0.533 0.523 0.533 287,595 0.5258 -1.82%
2013-11-01 0 0.550 0.540 0.550 0.540 0.560 3,002,000 1,639,420 0.5461 0.543 0.533 0.543 0.533 0.553 3,040,000 0.5393 1.85%
2013-10-31 0 0.540 0.530 0.540 0.530 0.550 1,828,000 995,440 0.5446 0.533 0.523 0.533 0.523 0.543 1,851,139 0.5377 -1.82%
2013-10-30 0 0.550 0.530 0.550 0.530 0.570 2,482,000 1,339,800 0.5398 0.543 0.523 0.543 0.523 0.563 2,513,418 0.5331 0.00%
2013-10-29 0 0.550 0.540 0.550 0.510 0.550 2,880,000 1,497,200 0.5199 0.543 0.533 0.543 0.504 0.543 2,916,456 0.5134 7.84%
2013-10-28 0 0.510 0.510 0.530 0.510 0.540 2,618,000 1,384,600 0.5289 0.504 0.504 0.523 0.504 0.533 2,651,139 0.5223 -3.77%
2013-10-25 0 0.530 0.530 0.540 0.530 0.560 1,844,000 994,660 0.5394 0.523 0.523 0.533 0.523 0.553 1,867,342 0.5327 -5.36%
2013-10-24 0 0.560 0.550 0.560 0.540 0.570 1,544,000 852,440 0.5521 0.553 0.543 0.553 0.533 0.563 1,563,544 0.5452 -1.75%
2013-10-23 0 0.570 0.560 0.570 0.550 0.580 4,212,000 2,371,940 0.5631 0.563 0.553 0.563 0.543 0.573 4,265,316 0.5561 -1.72%
2013-10-22 0 0.580 0.570 0.580 0.520 0.610 22,331,600 13,067,388 0.5852 0.573 0.563 0.573 0.513 0.602 22,614,278 0.5778 9.43%
2013-10-21 0 0.530 0.520 0.530 0.510 0.530 3,800,000 1,981,040 0.5213 0.523 0.513 0.523 0.504 0.523 3,848,101 0.5148 0.00%
2013-10-18 0 0.530 0.520 0.530 0.520 0.540 1,854,000 981,840 0.5296 0.523 0.513 0.523 0.513 0.533 1,877,468 0.5230 1.92%
2013-10-17 0 0.520 0.520 0.530 0.480 0.550 7,508,000 3,914,950 0.5214 0.513 0.513 0.523 0.474 0.543 7,603,038 0.5149 8.33%
2013-10-16 0 0.480 0.475 0.485 0.480 0.495 1,292,000 624,590 0.4834 0.474 0.469 0.479 0.474 0.489 1,308,354 0.4774 -1.03%
2013-10-15 0 0.485 0.480 0.485 0.480 0.500 5,798,000 2,833,890 0.4888 0.479 0.474 0.479 0.474 0.494 5,871,392 0.4827 -4.90%
2013-10-11 0 0.510 0.500 0.510 0.490 0.510 2,884,000 1,441,320 0.4998 0.504 0.494 0.504 0.484 0.504 2,920,506 0.4935 6.25%
2013-10-10 0 0.480 0.480 0.485 0.475 0.490 1,000,000 484,400 0.4844 0.474 0.474 0.479 0.469 0.484 1,012,658 0.4783 -2.04%
2013-10-09 0 0.490 0.475 0.490 0.470 0.500 4,222,000 2,031,960 0.4813 0.484 0.469 0.484 0.464 0.494 4,275,443 0.4753 -2.00%
2013-10-08 0 0.500 0.495 0.510 0.490 0.510 13,220,000 6,668,290 0.5044 0.494 0.489 0.504 0.484 0.504 13,387,342 0.4981 0.00%
2013-10-07 0 0.500 0.500 0.510 0.495 0.540 6,264,000 3,199,490 0.5108 0.494 0.494 0.504 0.489 0.533 6,343,291 0.5044 -7.41%
2013-10-04 0 0.540 0.530 0.540 0.520 0.600 12,142,000 6,627,940 0.5459 0.533 0.523 0.533 0.513 0.593 12,295,696 0.5390 3.85%
2013-10-03 0 0.520 0.510 0.520 0.465 0.550 22,434,400 11,451,522 0.5104 0.513 0.504 0.513 0.459 0.543 22,718,380 0.5041 14.29%
2013-10-02 0 0.455 0.450 0.455 0.415 0.490 16,112,000 7,424,400 0.4608 0.449 0.444 0.449 0.410 0.484 16,315,949 0.4550 9.64%
2013-09-30 0 0.415 0.415 0.420 0.415 0.435 210,000 89,650 0.4269 0.410 0.410 0.415 0.410 0.430 212,658 0.4216 -1.19%
2013-09-27 0 0.420 0.420 0.430 0.420 0.475 674,000 297,810 0.4419 0.415 0.415 0.425 0.415 0.469 682,532 0.4363 -2.33%
2013-09-26 0 0.430 0.425 0.430 0.425 0.440 3,874,000 1,667,860 0.4305 0.425 0.420 0.425 0.420 0.434 3,923,038 0.4251 1.18%
2013-09-25 0 0.425 0.415 0.425 0.415 0.430 1,972,000 834,480 0.4232 0.420 0.410 0.420 0.410 0.425 1,996,962 0.4179 1.19%
2013-09-24 0 0.420 0.420 0.425 0.415 0.425 2,618,000 1,101,950 0.4209 0.415 0.415 0.420 0.410 0.420 2,651,139 0.4157 0.00%
2013-09-23 0 0.420 0.410 0.420 0.405 0.425 950,000 400,250 0.4213 0.415 0.405 0.415 0.400 0.420 962,025 0.4160 3.70%
2013-09-19 0 0.405 0.405 0.420 0.405 0.425 140,000 57,720 0.4123 0.400 0.400 0.415 0.400 0.420 141,772 0.4071 2.53%
2013-09-18 0 0.395 0.395 0.400 0.395 0.395 238,000 94,010 0.3950 0.390 0.390 0.395 0.390 0.390 241,013 0.3901 0.00%
2013-09-17 0 0.395 0.395 0.400 0.395 0.400 170,000 67,900 0.3994 0.390 0.390 0.395 0.390 0.395 172,152 0.3944 -1.25%
2013-09-16 0 0.400 0.400 0.405 0.400 0.410 874,000 352,500 0.4033 0.395 0.395 0.400 0.395 0.405 885,063 0.3983 -1.23%
2013-09-13 0 0.405 0.405 0.415 0.405 0.405 140,000 56,700 0.4050 0.400 0.400 0.410 0.400 0.400 141,772 0.3999 -1.22%
2013-09-12 0 0.410 0.405 0.410 0.395 0.425 784,000 320,330 0.4086 0.405 0.400 0.405 0.390 0.420 793,924 0.4035 0.00%
2013-09-11 0 0.410 0.405 0.410 0.405 0.435 2,390,000 991,020 0.4147 0.405 0.400 0.405 0.400 0.430 2,420,253 0.4095 0.00%
2013-09-10 0 0.410 0.410 0.415 0.405 0.410 1,420,000 579,290 0.4080 0.405 0.405 0.410 0.400 0.405 1,437,975 0.4029 1.23%
2013-09-09 0 0.405 0.405 0.410 0.400 0.415 1,312,000 539,290 0.4110 0.400 0.400 0.405 0.395 0.410 1,328,608 0.4059 -1.22%
2013-09-06 0 0.410 0.405 0.410 0.400 0.430 2,224,000 908,450 0.4085 0.405 0.400 0.405 0.395 0.425 2,252,152 0.4034 -1.20%
2013-09-05 0 0.415 0.405 0.415 0.390 0.430 3,474,000 1,415,980 0.4076 0.410 0.400 0.410 0.385 0.425 3,517,975 0.4025 6.41%
2013-09-04 0 0.390 0.390 0.400 0.385 0.390 214,000 82,510 0.3856 0.385 0.385 0.395 0.380 0.385 216,709 0.3807 0.00%
2013-09-03 0 0.390 0.385 0.395 0.380 0.395 480,000 187,950 0.3916 0.385 0.380 0.390 0.375 0.390 486,076 0.3867 1.30%
2013-09-02 0 0.385 0.385 0.390 0.380 0.385 230,000 88,450 0.3846 0.380 0.380 0.385 0.375 0.380 232,911 0.3798 0.00%
2013-08-30 0 0.385 0.380 0.385 0.385 0.385 318,000 122,430 0.3850 0.380 0.375 0.380 0.380 0.380 322,025 0.3802 0.00%
2013-08-29 0 0.385 0.380 0.385 0.385 0.385 334,000 128,590 0.3850 0.380 0.375 0.380 0.380 0.380 338,228 0.3802 0.00%
2013-08-28 0 0.385 0.385 0.390 0.380 0.385 440,000 168,820 0.3837 0.380 0.380 0.385 0.375 0.380 445,570 0.3789 -1.28%
2013-08-27 0 0.390 0.380 0.390 0.380 0.390 88,000 33,820 0.3843 0.385 0.375 0.385 0.375 0.385 89,114 0.3795 2.63%
2013-08-26 0 0.380 0.380 0.385 0.380 0.380 14,000 5,320 0.3800 0.375 0.375 0.380 0.375 0.375 14,177 0.3753 -1.30%
2013-08-23 0 0.385 0.380 0.385 0.380 0.385 130,000 49,550 0.3812 0.380 0.375 0.380 0.375 0.380 131,646 0.3764 -1.28%
2013-08-22 0 0.390 0.380 0.390 - - 0 0 - 0.385 0.375 0.385 - - 0 - 0.00%
2013-08-21 0 0.390 0.380 0.390 0.380 0.390 244,000 93,580 0.3835 0.385 0.375 0.385 0.375 0.385 247,089 0.3787 -1.27%
2013-08-20 0 0.395 0.380 0.395 0.395 0.395 150,000 59,250 0.3950 0.390 0.375 0.390 0.390 0.390 151,899 0.3901 0.00%
2013-08-19 0 0.395 0.385 0.395 0.380 0.395 698,000 270,610 0.3877 0.390 0.380 0.390 0.375 0.390 706,835 0.3828 3.95%
2013-08-16 0 0.380 0.380 0.395 0.380 0.390 120,000 45,800 0.3817 0.375 0.375 0.390 0.375 0.385 121,519 0.3769 -1.30%
2013-08-15 0 0.385 0.385 0.395 0.380 0.390 132,000 50,920 0.3858 0.380 0.380 0.390 0.375 0.385 133,671 0.3809 -1.28%
2013-08-13 0 0.390 0.380 0.390 0.380 0.390 1,820,000 699,740 0.3845 0.385 0.375 0.385 0.375 0.385 1,843,038 0.3797 2.63%
2013-08-12 0 0.380 0.380 0.385 0.380 0.380 70,000 26,600 0.3800 0.375 0.375 0.380 0.375 0.375 70,886 0.3753 -1.30%
2013-08-09 0 0.385 0.380 0.385 0.385 0.385 492,000 189,420 0.3850 0.380 0.375 0.380 0.380 0.380 498,228 0.3802 -1.28%
2013-08-08 0 0.390 0.380 0.390 0.390 0.390 132,000 51,480 0.3900 0.385 0.375 0.385 0.385 0.385 133,671 0.3851 1.30%
2013-08-07 0 0.385 0.385 0.400 0.380 0.385 40,000 15,300 0.3825 0.380 0.380 0.395 0.375 0.380 40,506 0.3777 -3.75%
2013-08-06 0 0.400 0.385 0.400 0.385 0.400 360,000 140,570 0.3905 0.395 0.380 0.395 0.380 0.395 364,557 0.3856 3.90%
2013-08-05 0 0.385 0.385 0.390 0.375 0.390 156,000 59,930 0.3842 0.380 0.380 0.385 0.370 0.385 157,975 0.3794 -3.75%
2013-08-02 0 0.400 0.380 0.400 0.380 0.400 296,000 116,570 0.3938 0.395 0.375 0.395 0.375 0.395 299,747 0.3889 6.67%
2013-08-01 0 0.375 0.375 0.380 0.375 0.380 302,000 114,360 0.3787 0.370 0.370 0.375 0.370 0.375 305,823 0.3739 0.00%
2013-07-31 0 0.375 0.375 0.385 0.375 0.375 100,000 37,500 0.3750 0.370 0.370 0.380 0.370 0.370 101,266 0.3703 -1.32%
2013-07-30 0 0.380 0.380 0.385 0.380 0.380 3,820,000 1,451,600 0.3800 0.375 0.375 0.380 0.375 0.375 3,868,354 0.3753 -1.30%
2013-07-29 0 0.385 0.375 0.385 0.375 0.385 220,000 83,860 0.3812 0.380 0.370 0.380 0.370 0.380 222,785 0.3764 1.32%
2013-07-26 0 0.380 0.380 0.385 0.375 0.380 272,000 103,160 0.3793 0.375 0.375 0.380 0.370 0.375 275,443 0.3745 -1.30%
2013-07-25 0 0.385 0.385 0.390 0.380 0.385 80,000 30,560 0.3820 0.380 0.380 0.385 0.375 0.380 81,013 0.3772 -1.28%
2013-07-24 0 0.390 0.385 0.395 0.380 0.390 1,146,000 441,290 0.3851 0.385 0.380 0.390 0.375 0.385 1,160,506 0.3803 -1.27%
2013-07-23 0 0.395 0.380 0.395 0.380 0.395 556,000 214,480 0.3858 0.390 0.375 0.390 0.375 0.390 563,038 0.3809 -1.25%
2013-07-22 0 0.400 0.390 0.400 0.380 0.400 122,000 47,480 0.3892 0.395 0.385 0.395 0.375 0.395 123,544 0.3843 2.56%
2013-07-19 0 0.390 0.380 0.390 0.375 0.390 1,288,000 483,670 0.3755 0.385 0.375 0.385 0.370 0.385 1,304,304 0.3708 4.00%
2013-07-18 0 0.375 0.375 0.385 0.375 0.380 874,000 328,170 0.3755 0.370 0.370 0.380 0.370 0.375 885,063 0.3708 -1.32%
2013-07-17 0 0.380 0.380 0.385 0.380 0.380 176,000 66,880 0.3800 0.375 0.375 0.380 0.375 0.375 178,228 0.3753 1.33%
2013-07-16 0 0.375 0.375 0.390 0.375 0.375 100,000 37,500 0.3750 0.370 0.370 0.385 0.370 0.370 101,266 0.3703 -1.32%
2013-07-15 0 0.380 0.380 0.390 0.370 0.380 206,000 76,630 0.3720 0.375 0.375 0.385 0.365 0.375 208,608 0.3673 0.00%
2013-07-12 0 0.380 0.380 0.390 0.380 0.380 62,000 23,560 0.3800 0.375 0.375 0.385 0.375 0.375 62,785 0.3753 0.00%
2013-07-11 0 0.380 0.380 0.395 0.375 0.380 70,000 26,550 0.3793 0.375 0.375 0.390 0.370 0.375 70,886 0.3745 0.00%
2013-07-10 0 0.380 0.380 0.395 0.380 0.380 200,000 76,000 0.3800 0.375 0.375 0.390 0.375 0.375 202,532 0.3753 0.00%
2013-07-09 0 0.380 0.380 0.390 0.375 0.400 186,000 72,090 0.3876 0.375 0.375 0.385 0.370 0.395 188,354 0.3827 -5.00%
2013-07-08 0 0.400 0.380 0.400 0.395 0.400 616,000 245,620 0.3987 0.395 0.375 0.395 0.390 0.395 623,797 0.3937 0.00%
2013-07-05 0 0.400 0.380 0.400 0.370 0.400 112,000 42,800 0.3821 0.395 0.375 0.395 0.365 0.395 113,418 0.3774 5.26%
2013-07-04 0 0.380 0.380 0.400 0.370 0.400 980,000 384,950 0.3928 0.375 0.375 0.395 0.365 0.395 992,405 0.3879 1.33%
2013-07-03 0 0.375 0.375 0.385 0.370 0.375 1,018,000 378,750 0.3721 0.370 0.370 0.380 0.365 0.370 1,030,886 0.3674 1.35%
2013-07-02 0 0.370 0.370 0.390 0.370 0.385 24,000 9,050 0.3771 0.365 0.365 0.385 0.365 0.380 24,304 0.3724 -1.33%
2013-06-28 0 0.375 0.375 0.385 - - 0 0 - 0.370 0.370 0.380 - - 0 - 0.00%
2013-06-27 0 0.375 0.375 0.380 0.370 0.370 236,000 87,320 0.3700 0.370 0.370 0.375 0.365 0.365 238,987 0.3654 0.00%
2013-06-26 0 0.375 0.375 0.385 0.375 0.375 280,000 105,100 0.3754 0.370 0.370 0.380 0.370 0.370 283,544 0.3707 1.35%
2013-06-25 0 0.370 0.370 0.385 0.370 0.380 1,156,000 431,980 0.3737 0.365 0.365 0.380 0.365 0.375 1,170,633 0.3690 -2.63%
2013-06-24 0 0.380 0.380 0.385 0.380 0.385 654,000 248,790 0.3804 0.375 0.375 0.380 0.375 0.380 662,278 0.3757 -2.56%
2013-06-21 0 0.390 0.385 0.390 0.370 0.390 684,000 262,230 0.3834 0.385 0.380 0.385 0.365 0.385 692,658 0.3786 2.63%
2013-06-20 0 0.380 0.370 0.380 0.360 0.385 1,240,000 461,300 0.3720 0.375 0.365 0.375 0.356 0.380 1,255,696 0.3674 -2.56%
2013-06-19 0 0.390 0.380 0.390 0.380 0.390 290,000 111,600 0.3848 0.385 0.375 0.385 0.375 0.385 293,671 0.3800 1.30%
2013-06-18 0 0.385 0.385 0.400 0.380 0.390 158,000 60,740 0.3844 0.380 0.380 0.395 0.375 0.385 160,000 0.3796 0.00%
2013-06-17 0 0.385 0.380 0.390 0.340 0.385 270,000 99,750 0.3694 0.380 0.375 0.385 0.336 0.380 273,418 0.3648 0.00%
2013-06-14 0 0.385 0.380 0.385 0.380 0.385 506,000 192,290 0.3800 0.380 0.375 0.380 0.375 0.380 512,405 0.3753 1.32%
2013-06-13 0 0.380 0.375 0.380 0.370 0.380 2,156,000 813,020 0.3771 0.375 0.370 0.375 0.365 0.375 2,183,291 0.3724 -2.56%
2013-06-11 0 0.390 0.385 0.390 0.385 0.390 70,000 27,090 0.3870 0.385 0.380 0.385 0.380 0.385 70,886 0.3822 0.00%
2013-06-10 0 0.390 0.385 0.390 0.390 0.390 894,000 348,660 0.3900 0.385 0.380 0.385 0.385 0.385 905,316 0.3851 -2.50%
2013-06-07 0 0.400 0.385 0.400 0.375 0.420 1,222,000 474,620 0.3884 0.395 0.380 0.395 0.370 0.415 1,237,468 0.3835 5.26%
2013-06-06 0 0.380 0.380 0.385 0.380 0.385 440,000 168,200 0.3823 0.375 0.375 0.380 0.375 0.380 445,570 0.3775 -1.30%
2013-06-05 0 0.385 0.385 0.400 0.385 0.390 312,000 121,230 0.3886 0.380 0.380 0.395 0.380 0.385 315,949 0.3837 -1.28%
2013-06-04 0 0.390 0.390 0.400 0.390 0.395 330,000 129,450 0.3923 0.385 0.385 0.395 0.385 0.390 334,177 0.3874 0.00%
2013-06-03 0 0.390 0.385 0.400 0.390 0.395 482,000 188,590 0.3913 0.385 0.380 0.395 0.385 0.390 488,101 0.3864 -2.50%
2013-05-31 0 0.400 0.390 0.400 0.400 0.400 20,000 8,000 0.4000 0.395 0.385 0.395 0.395 0.395 20,253 0.3950 0.00%
2013-05-30 0 0.400 0.390 0.410 0.390 0.400 80,000 31,500 0.3938 0.395 0.385 0.405 0.385 0.395 81,013 0.3888 2.56%
2013-05-29 0 0.390 0.390 0.400 0.385 0.400 250,000 99,000 0.3960 0.385 0.385 0.395 0.380 0.395 253,165 0.3911 0.00%
2013-05-28 0 0.390 0.390 0.415 - - 0 0 - 0.385 0.385 0.410 - - 0 - 0.00%
2013-05-27 0 0.390 0.385 0.405 0.390 0.405 784,000 312,550 0.3987 0.385 0.380 0.400 0.385 0.400 793,924 0.3937 -3.70%
2013-05-24 0 0.405 0.405 0.410 0.405 0.410 260,000 106,250 0.4087 0.400 0.400 0.405 0.400 0.405 263,291 0.4035 -1.22%
2013-05-23 0 0.410 0.410 0.415 0.410 0.420 1,222,000 502,210 0.4110 0.405 0.405 0.410 0.405 0.415 1,237,468 0.4058 0.00%
2013-05-22 0 0.410 0.410 0.415 0.410 0.415 452,000 186,290 0.4121 0.405 0.405 0.410 0.405 0.410 457,722 0.4070 -2.38%
2013-05-21 0 0.420 0.420 0.425 0.415 0.420 702,000 294,580 0.4196 0.415 0.415 0.420 0.410 0.415 710,886 0.4144 -1.18%
2013-05-20 0 0.425 0.420 0.430 0.420 0.435 3,392,000 1,435,460 0.4232 0.420 0.415 0.425 0.415 0.430 3,434,937 0.4179 -2.30%
2013-05-16 0 0.435 0.425 0.435 0.415 0.450 5,878,000 2,517,490 0.4283 0.430 0.420 0.430 0.410 0.444 5,952,405 0.4229 6.10%
2013-05-15 0 0.410 0.405 0.415 0.400 0.415 522,000 213,700 0.4094 0.405 0.400 0.410 0.395 0.410 528,608 0.4043 0.00%
2013-05-14 0 0.410 0.405 0.415 0.400 0.410 1,084,000 441,020 0.4068 0.405 0.400 0.410 0.395 0.405 1,097,722 0.4018 -1.20%
2013-05-13 0 0.415 0.415 0.420 0.390 0.430 6,144,000 2,540,790 0.4135 0.410 0.410 0.415 0.385 0.425 6,221,772 0.4084 6.41%
2013-05-10 0 0.390 0.390 0.395 0.385 0.395 508,000 199,500 0.3927 0.385 0.385 0.390 0.380 0.390 514,430 0.3878 0.00%
2013-05-09 0 0.390 0.385 0.390 0.385 0.395 1,514,000 590,090 0.3898 0.385 0.380 0.385 0.380 0.390 1,533,165 0.3849 0.00%
2013-05-08 0 0.390 0.385 0.395 0.385 0.395 496,000 193,290 0.3897 0.385 0.380 0.390 0.380 0.390 502,278 0.3848 -1.27%
2013-05-07 0 0.395 0.390 0.395 0.385 0.395 532,000 207,210 0.3895 0.390 0.385 0.390 0.380 0.390 538,734 0.3846 2.60%
2013-05-06 0 0.385 0.385 0.390 0.375 0.385 464,000 176,890 0.3812 0.380 0.380 0.385 0.370 0.380 469,873 0.3765 0.00%
2013-05-03 0 0.385 0.385 0.390 0.375 0.390 1,470,000 564,240 0.3838 0.380 0.380 0.385 0.370 0.385 1,488,608 0.3790 2.67%
2013-05-02 0 0.375 0.375 0.385 0.360 0.380 624,000 232,650 0.3728 0.370 0.370 0.380 0.356 0.375 631,899 0.3682 4.17%
2013-04-30 0 0.360 0.360 0.370 0.360 0.370 270,000 99,200 0.3674 0.356 0.356 0.365 0.356 0.365 273,418 0.3628 -2.70%
2013-04-29 0 0.370 0.365 0.385 0.370 0.370 60,000 22,200 0.3700 0.365 0.360 0.380 0.365 0.365 60,759 0.3654 0.00%
2013-04-26 0 0.370 0.365 0.380 0.370 0.370 200,000 74,000 0.3700 0.365 0.360 0.375 0.365 0.365 202,532 0.3654 0.00%
2013-04-25 0 0.370 0.365 0.375 0.365 0.370 484,000 179,000 0.3698 0.365 0.360 0.370 0.360 0.365 490,127 0.3652 -1.33%
2013-04-24 0 0.375 0.375 0.380 0.370 0.385 732,000 276,190 0.3773 0.370 0.370 0.375 0.365 0.380 741,266 0.3726 1.35%
2013-04-23 0 0.370 0.365 0.370 0.370 0.370 292,000 108,040 0.3700 0.365 0.360 0.365 0.365 0.365 295,696 0.3654 0.00%
2013-04-22 0 0.370 0.365 0.370 0.360 0.370 450,000 165,600 0.3680 0.365 0.360 0.365 0.356 0.365 455,696 0.3634 1.37%
2013-04-19 0 0.365 0.360 0.365 0.360 0.365 254,000 92,680 0.3649 0.360 0.356 0.360 0.356 0.360 257,215 0.3603 1.39%
2013-04-18 0 0.360 0.360 0.365 0.360 0.365 328,000 118,230 0.3605 0.356 0.356 0.360 0.356 0.360 332,152 0.3560 -1.37%
2013-04-17 0 0.365 0.360 0.365 0.355 0.365 334,000 121,080 0.3625 0.360 0.356 0.360 0.351 0.360 338,228 0.3580 2.82%
2013-04-16 0 0.355 0.355 0.360 0.350 0.360 256,000 90,120 0.3520 0.351 0.351 0.356 0.346 0.356 259,241 0.3476 0.00%
2013-04-15 0 0.355 0.355 0.360 0.345 0.360 884,000 312,310 0.3533 0.351 0.351 0.356 0.341 0.356 895,190 0.3489 -1.39%
2013-04-12 0 0.360 0.355 0.365 0.360 0.360 430,000 154,800 0.3600 0.356 0.351 0.360 0.356 0.356 435,443 0.3555 1.41%
2013-04-11 0 0.355 0.355 0.365 0.350 0.360 476,000 168,640 0.3543 0.351 0.351 0.360 0.346 0.356 482,025 0.3499 -2.74%
2013-04-10 0 0.365 0.355 0.365 0.350 0.365 2,142,000 762,090 0.3558 0.360 0.351 0.360 0.346 0.360 2,169,114 0.3513 2.82%
2013-04-09 0 0.355 0.355 0.360 0.350 0.355 1,058,000 373,310 0.3528 0.351 0.351 0.356 0.346 0.351 1,071,392 0.3484 1.43%
2013-04-08 0 0.350 0.335 0.355 0.350 0.365 644,000 229,130 0.3558 0.346 0.331 0.351 0.346 0.360 652,152 0.3513 -1.41%
2013-04-05 0 0.355 0.355 0.360 0.350 0.370 632,000 222,980 0.3528 0.351 0.351 0.356 0.346 0.365 640,000 0.3484 0.00%
2013-04-03 0 0.355 0.355 0.360 0.350 0.360 558,000 199,040 0.3567 0.351 0.351 0.356 0.346 0.356 565,063 0.3522 0.00%
2013-04-02 0 0.355 0.355 0.360 0.350 0.355 876,000 309,480 0.3533 0.351 0.351 0.356 0.346 0.351 887,089 0.3489 0.00%
2013-03-28 0 0.355 0.355 0.360 0.350 0.365 1,300,000 460,860 0.3545 0.351 0.351 0.356 0.346 0.360 1,316,456 0.3501 -1.39%
2013-03-27 0 0.360 0.355 0.365 0.360 0.360 240,000 86,300 0.3596 0.356 0.351 0.360 0.356 0.356 243,038 0.3551 1.41%
2013-03-26 0 0.355 0.355 0.360 0.355 0.365 330,000 117,840 0.3571 0.351 0.351 0.356 0.351 0.360 334,177 0.3526 -1.39%
2013-03-25 0 0.360 0.360 0.375 0.360 0.375 92,000 33,270 0.3616 0.356 0.356 0.370 0.356 0.370 93,165 0.3571 -4.00%
2013-03-22 0 0.375 0.355 0.375 0.360 0.375 1,180,000 433,280 0.3672 0.370 0.351 0.370 0.356 0.370 1,194,937 0.3626 5.63%
2013-03-21 0 0.355 0.350 0.355 0.355 0.360 865,246 307,231 0.3551 0.351 0.346 0.351 0.351 0.356 876,198 0.3506 0.00%
2013-03-20 0 0.355 0.350 0.355 0.350 0.365 1,508,000 529,980 0.3514 0.351 0.346 0.351 0.346 0.360 1,527,089 0.3471 0.00%
2013-03-19 0 0.355 0.350 0.355 0.340 0.355 354,000 123,730 0.3495 0.351 0.346 0.351 0.336 0.351 358,481 0.3452 1.43%
2013-03-18 0 0.350 0.350 0.360 0.350 0.350 374,000 130,900 0.3500 0.346 0.346 0.356 0.346 0.346 378,734 0.3456 -2.78%
2013-03-15 0 0.360 0.345 0.360 0.345 0.360 548,000 191,160 0.3488 0.356 0.341 0.356 0.341 0.356 554,937 0.3445 2.86%
2013-03-14 0 0.350 0.350 0.365 0.350 0.350 440,000 154,000 0.3500 0.346 0.346 0.360 0.346 0.346 445,570 0.3456 0.00%
2013-03-13 0 0.350 0.345 0.355 0.350 0.360 1,074,000 376,200 0.3503 0.346 0.341 0.351 0.346 0.356 1,087,595 0.3459 0.00%
2013-03-12 0 0.350 0.350 0.355 0.350 0.360 670,000 235,500 0.3515 0.346 0.346 0.351 0.346 0.356 678,481 0.3471 -1.41%
2013-03-11 0 0.355 0.355 0.360 0.355 0.360 354,000 126,680 0.3579 0.351 0.351 0.356 0.351 0.356 358,481 0.3534 -1.39%
2013-03-08 0 0.360 0.350 0.365 0.350 0.370 856,000 312,560 0.3651 0.356 0.346 0.360 0.346 0.365 866,835 0.3606 2.86%
2013-03-07 0 0.350 0.350 0.360 0.350 0.350 162,000 57,100 0.3525 0.346 0.346 0.356 0.346 0.346 164,051 0.3481 -1.41%
2013-03-06 0 0.355 0.355 0.365 0.350 0.365 1,182,000 423,320 0.3581 0.351 0.351 0.360 0.346 0.360 1,196,962 0.3537 1.43%
2013-03-05 0 0.350 0.345 0.355 0.345 0.355 364,000 128,460 0.3529 0.346 0.341 0.351 0.341 0.351 368,608 0.3485 1.45%
2013-03-04 0 0.345 0.340 0.345 0.335 0.355 1,976,000 685,080 0.3467 0.341 0.336 0.341 0.331 0.351 2,001,013 0.3424 -4.17%
2013-03-01 0 0.360 0.360 0.365 0.355 0.360 352,000 125,210 0.3557 0.356 0.356 0.360 0.351 0.356 356,456 0.3513 0.00%
2013-02-28 0 0.360 0.355 0.370 0.355 0.370 1,130,000 407,110 0.3603 0.356 0.351 0.365 0.351 0.365 1,144,304 0.3558 0.00%
2013-02-27 0 0.360 0.360 0.370 0.355 0.355 68,000 24,140 0.3550 0.356 0.356 0.365 0.351 0.351 68,861 0.3506 0.00%
2013-02-26 0 0.360 0.360 0.365 0.360 0.370 790,000 289,300 0.3662 0.356 0.356 0.360 0.356 0.365 800,000 0.3616 -2.70%
2013-02-25 0 0.370 0.365 0.370 0.365 0.370 334,000 122,960 0.3681 0.365 0.360 0.365 0.360 0.365 338,228 0.3635 1.37%
2013-02-22 0 0.365 0.355 0.365 0.360 0.370 206,000 75,650 0.3672 0.360 0.351 0.360 0.356 0.365 208,608 0.3626 1.39%
2013-02-21 0 0.360 0.360 0.365 0.355 0.370 674,000 245,400 0.3641 0.356 0.356 0.360 0.351 0.365 682,532 0.3595 -2.70%
2013-02-20 0 0.370 0.365 0.375 0.365 0.370 392,000 145,030 0.3700 0.365 0.360 0.370 0.360 0.365 396,962 0.3653 -1.33%
2013-02-19 0 0.375 0.370 0.375 0.375 0.375 258,000 96,750 0.3750 0.370 0.365 0.370 0.370 0.370 261,266 0.3703 1.35%
2013-02-18 0 0.370 0.370 0.375 0.370 0.375 494,000 183,330 0.3711 0.365 0.365 0.370 0.365 0.370 500,253 0.3665 0.00%
2013-02-15 0 0.370 0.370 0.380 0.370 0.380 108,000 40,710 0.3769 0.365 0.365 0.375 0.365 0.375 109,367 0.3722 0.00%
2013-02-14 0 0.370 0.370 0.375 0.365 0.375 486,000 179,060 0.3684 0.365 0.365 0.370 0.360 0.370 492,152 0.3638 1.37%
2013-02-08 0 0.365 0.365 0.375 0.365 0.365 450,000 164,250 0.3650 0.360 0.360 0.370 0.360 0.360 455,696 0.3604 -1.35%
2013-02-07 0 0.370 0.365 0.370 0.360 0.370 260,000 95,850 0.3687 0.365 0.360 0.365 0.356 0.365 263,291 0.3640 -2.63%
2013-02-06 0 0.380 0.365 0.380 0.370 0.380 154,000 57,810 0.3754 0.375 0.360 0.375 0.365 0.375 155,949 0.3707 2.70%
2013-02-05 0 0.370 0.365 0.370 0.360 0.370 290,000 105,450 0.3636 0.365 0.360 0.365 0.356 0.365 293,671 0.3591 0.00%
2013-02-04 0 0.370 0.370 0.380 0.370 0.380 738,000 274,660 0.3722 0.365 0.365 0.375 0.365 0.375 747,342 0.3675 0.00%
2013-02-01 0 0.370 0.370 0.375 0.365 0.370 1,114,000 411,680 0.3696 0.365 0.365 0.370 0.360 0.365 1,128,101 0.3649 0.00%
2013-01-31 0 0.370 0.370 0.380 0.370 0.380 554,000 206,790 0.3733 0.365 0.365 0.375 0.365 0.375 561,013 0.3686 0.00%
2013-01-30 0 0.370 0.370 0.375 0.370 0.375 710,000 263,720 0.3714 0.365 0.365 0.370 0.365 0.370 718,987 0.3668 0.00%
2013-01-29 0 0.370 0.370 0.375 0.370 0.375 640,000 237,700 0.3714 0.365 0.365 0.370 0.365 0.370 648,101 0.3668 -1.33%
2013-01-28 0 0.375 0.375 0.380 0.370 0.380 1,274,000 474,830 0.3727 0.370 0.370 0.375 0.365 0.375 1,290,127 0.3680 -1.32%
2013-01-25 0 0.380 0.375 0.380 0.370 0.390 2,482,000 941,930 0.3795 0.375 0.370 0.375 0.365 0.385 2,513,418 0.3748 -2.56%
2013-01-24 0 0.390 0.385 0.395 0.385 0.395 710,000 275,310 0.3878 0.385 0.380 0.390 0.380 0.390 718,987 0.3829 0.00%
2013-01-23 0 0.390 0.390 0.395 0.385 0.395 846,000 330,290 0.3904 0.385 0.385 0.390 0.380 0.390 856,709 0.3855 -1.27%
2013-01-22 0 0.395 0.390 0.395 0.395 0.400 1,178,000 468,530 0.3977 0.390 0.385 0.390 0.390 0.395 1,192,911 0.3928 0.00%
2013-01-21 0 0.395 0.395 0.400 0.395 0.410 1,722,000 694,950 0.4036 0.390 0.390 0.395 0.390 0.405 1,743,797 0.3985 -1.25%
2013-01-18 0 0.400 0.395 0.400 0.390 0.400 1,380,000 546,730 0.3962 0.395 0.390 0.395 0.385 0.395 1,397,468 0.3912 2.56%
2013-01-17 0 0.390 0.390 0.395 0.385 0.395 2,932,000 1,135,050 0.3871 0.385 0.385 0.390 0.380 0.390 2,969,114 0.3823 -2.50%
2013-01-16 0 0.400 0.395 0.405 0.390 0.410 1,588,000 630,040 0.3968 0.395 0.390 0.400 0.385 0.405 1,608,101 0.3918 0.00%
2013-01-15 0 0.400 0.400 0.405 0.400 0.415 1,810,000 730,070 0.4034 0.395 0.395 0.400 0.395 0.410 1,832,911 0.3983 -1.23%
2013-01-14 0 0.405 0.405 0.410 0.400 0.420 3,412,000 1,397,600 0.4096 0.400 0.400 0.405 0.395 0.415 3,455,190 0.4045 -2.41%
2013-01-11 0 0.415 0.410 0.415 0.410 0.425 14,700,000 6,146,580 0.4181 0.410 0.405 0.410 0.405 0.420 14,886,076 0.4129 2.47%
2013-01-10 0 0.405 0.405 0.410 0.405 0.415 5,936,160 2,429,405 0.4093 0.400 0.400 0.405 0.400 0.410 6,011,301 0.4041 -1.22%
2013-01-09 0 0.410 0.400 0.410 0.400 0.410 3,236,000 1,306,660 0.4038 0.405 0.395 0.405 0.395 0.405 3,276,962 0.3987 1.23%
2013-01-08 0 0.405 0.400 0.405 0.395 0.405 3,720,000 1,492,880 0.4013 0.400 0.395 0.400 0.390 0.400 3,767,089 0.3963 0.00%
2013-01-07 0 0.405 0.395 0.405 0.395 0.410 6,426,000 2,590,730 0.4032 0.400 0.390 0.400 0.390 0.405 6,507,342 0.3981 1.25%
2013-01-04 0 0.400 0.400 0.405 0.395 0.405 5,550,000 2,221,300 0.4002 0.395 0.395 0.400 0.390 0.400 5,620,253 0.3952 0.00%
2013-01-03 0 0.400 0.395 0.405 0.395 0.405 1,128,000 452,490 0.4011 0.395 0.390 0.400 0.390 0.400 1,142,278 0.3961 0.00%
2013-01-02 0 0.400 0.400 0.405 0.390 0.410 5,724,000 2,325,360 0.4062 0.395 0.395 0.400 0.385 0.405 5,796,456 0.4012 1.27%
2012-12-31 0 0.395 0.390 0.395 0.395 0.395 10,000 3,950 0.3950 0.390 0.385 0.390 0.390 0.390 10,127 0.3901 0.00%
2012-12-28 0 0.395 0.385 0.395 0.390 0.395 594,000 233,030 0.3923 0.390 0.380 0.390 0.385 0.390 601,519 0.3874 0.00%
2012-12-27 0 0.395 0.390 0.395 0.385 0.395 584,000 230,160 0.3941 0.390 0.385 0.390 0.380 0.390 591,392 0.3892 0.00%
2012-12-24 0 0.395 0.390 0.400 0.390 0.395 180,000 70,900 0.3939 0.390 0.385 0.395 0.385 0.390 182,278 0.3890 1.28%
2012-12-21 0 0.390 0.390 0.395 0.385 0.395 322,000 125,030 0.3883 0.385 0.385 0.390 0.380 0.390 326,076 0.3834 0.00%
2012-12-20 0 0.390 0.390 0.400 0.390 0.410 1,426,000 564,320 0.3957 0.385 0.385 0.395 0.385 0.405 1,444,051 0.3908 -1.27%
2012-12-19 0 0.395 0.395 0.400 0.390 0.405 4,108,000 1,638,050 0.3987 0.390 0.390 0.395 0.385 0.400 4,160,000 0.3938 -1.25%
2012-12-18 0 0.400 0.395 0.400 0.395 0.410 3,868,000 1,552,850 0.4015 0.395 0.390 0.395 0.390 0.405 3,916,962 0.3964 0.00%
2012-12-17 0 0.400 0.395 0.405 0.400 0.420 9,544,000 3,878,540 0.4064 0.395 0.390 0.400 0.395 0.415 9,664,810 0.4013 -2.44%
2012-12-14 0 0.410 0.400 0.410 0.400 0.425 9,252,000 3,773,670 0.4079 0.405 0.395 0.405 0.395 0.420 9,369,114 0.4028 2.50%
2012-12-13 0 0.400 0.395 0.400 0.375 0.400 1,456,000 567,890 0.3900 0.395 0.390 0.395 0.370 0.395 1,474,430 0.3852 2.56%
2012-12-12 0 0.390 0.385 0.395 0.370 0.390 1,722,000 647,410 0.3760 0.385 0.380 0.390 0.365 0.385 1,743,797 0.3713 6.85%
2012-12-11 0 0.365 0.360 0.365 0.360 0.370 292,000 106,530 0.3648 0.360 0.356 0.360 0.356 0.365 295,696 0.3603 2.82%
2012-12-10 0 0.355 0.355 0.370 0.345 0.355 620,000 217,120 0.3502 0.351 0.351 0.365 0.341 0.351 627,848 0.3458 -1.39%
2012-12-07 0 0.360 0.360 0.370 0.360 0.370 1,178,000 427,010 0.3625 0.356 0.356 0.365 0.356 0.365 1,192,911 0.3580 0.00%
2012-12-06 0 0.360 0.355 0.370 0.360 0.360 1,248,000 449,280 0.3600 0.356 0.351 0.365 0.356 0.356 1,263,797 0.3555 -2.70%
2012-12-05 0 0.370 0.360 0.370 0.355 0.370 132,000 47,310 0.3584 0.365 0.356 0.365 0.351 0.365 133,671 0.3539 4.23%
2012-12-04 0 0.355 0.355 0.375 0.350 0.360 362,000 128,510 0.3550 0.351 0.351 0.370 0.346 0.356 366,582 0.3506 -2.74%
2012-12-03 0 0.365 0.365 0.375 0.360 0.365 844,000 305,180 0.3616 0.360 0.360 0.370 0.356 0.360 854,684 0.3571 -3.95%
2012-11-30 0 0.380 0.370 0.380 0.365 0.380 634,000 234,170 0.3694 0.375 0.365 0.375 0.360 0.375 642,025 0.3647 4.11%
2012-11-29 0 0.365 0.365 0.380 0.365 0.365 120,000 43,800 0.3650 0.360 0.360 0.375 0.360 0.360 121,519 0.3604 0.00%
2012-11-28 0 0.365 0.365 0.380 0.365 0.365 60,000 21,900 0.3650 0.360 0.360 0.375 0.360 0.360 60,759 0.3604 -1.35%
2012-11-27 0 0.370 0.370 0.380 0.370 0.380 468,000 176,710 0.3776 0.365 0.365 0.375 0.365 0.375 473,924 0.3729 -2.63%
2012-11-26 0 0.380 0.370 0.380 0.370 0.380 1,996,000 744,460 0.3730 0.375 0.365 0.375 0.365 0.375 2,021,266 0.3683 4.11%
2012-11-23 0 0.365 0.365 0.370 0.365 0.365 50,000 18,250 0.3650 0.360 0.360 0.365 0.360 0.360 50,633 0.3604 0.00%
2012-11-22 0 0.365 0.365 0.370 0.360 0.370 500,000 182,170 0.3643 0.360 0.360 0.365 0.356 0.365 506,329 0.3598 0.00%
2012-11-21 0 0.365 0.360 0.370 0.365 0.370 470,000 172,550 0.3671 0.360 0.356 0.365 0.360 0.365 475,949 0.3625 0.00%
2012-11-20 0 0.365 0.365 0.370 0.365 0.385 186,000 68,310 0.3673 0.360 0.360 0.365 0.360 0.380 188,354 0.3627 -1.35%
2012-11-19 0 0.370 0.365 0.370 0.360 0.380 346,000 127,410 0.3682 0.365 0.360 0.365 0.356 0.375 350,380 0.3636 -2.63%
2012-11-16 0 0.380 0.380 0.390 0.375 0.390 16,000 6,180 0.3863 0.375 0.375 0.385 0.370 0.385 16,203 0.3814 -1.30%
2012-11-15 0 0.385 0.380 0.390 0.380 0.395 3,950,000 1,526,170 0.3864 0.380 0.375 0.385 0.375 0.390 4,000,000 0.3815 -2.53%
2012-11-14 0 0.395 0.385 0.395 0.385 0.415 2,538,000 985,480 0.3883 0.390 0.380 0.390 0.380 0.410 2,570,127 0.3834 -2.47%
2012-11-13 0 0.405 0.395 0.405 0.395 0.430 3,720,000 1,488,770 0.4002 0.400 0.390 0.400 0.390 0.425 3,767,089 0.3952 -6.90%
2012-11-12 0 0.435 0.395 0.435 0.395 0.435 4,114,000 1,657,640 0.4029 0.430 0.390 0.430 0.390 0.430 4,166,076 0.3979 6.10%
2012-11-09 0 0.410 0.400 0.410 0.405 0.420 4,112,000 1,681,410 0.4089 0.405 0.395 0.405 0.400 0.415 4,164,051 0.4038 -4.65%
2012-11-08 0 0.430 0.425 0.430 0.430 0.440 1,136,000 488,980 0.4304 0.425 0.420 0.425 0.425 0.434 1,150,380 0.4251 0.00%
2012-11-07 0 0.430 0.420 0.430 0.415 0.435 692,000 293,970 0.4248 0.425 0.415 0.425 0.410 0.430 700,759 0.4195 1.18%
2012-11-06 0 0.425 0.420 0.425 0.420 0.440 730,000 312,250 0.4277 0.420 0.415 0.420 0.415 0.434 739,241 0.4224 -4.49%
2012-11-05 0 0.445 0.440 0.445 0.420 0.470 3,698,000 1,656,770 0.4480 0.439 0.434 0.439 0.415 0.464 3,744,810 0.4424 8.54%
2012-11-02 0 0.410 0.405 0.415 0.400 0.420 242,352 100,110 0.4131 0.405 0.400 0.410 0.395 0.415 245,420 0.4079 0.00%
2012-11-01 0 0.410 0.390 0.420 0.410 0.425 1,250,000 525,060 0.4200 0.405 0.385 0.415 0.405 0.420 1,265,823 0.4148 -3.53%
2012-10-31 0 0.425 0.415 0.425 0.415 0.425 88,000 37,040 0.4209 0.420 0.410 0.420 0.410 0.420 89,114 0.4156 2.41%
2012-10-30 0 0.415 0.410 0.420 - - 0 0 - 0.410 0.405 0.415 - - 0 - 0.00%
2012-10-29 0 0.415 0.415 0.430 0.415 0.415 120,000 49,800 0.4150 0.410 0.410 0.425 0.410 0.410 121,519 0.4098 -2.35%
2012-10-26 0 0.425 0.425 0.435 0.420 0.435 200,000 85,650 0.4283 0.420 0.420 0.430 0.415 0.430 202,532 0.4229 -1.16%
2012-10-25 0 0.430 0.430 0.440 0.430 0.470 918,000 408,250 0.4447 0.425 0.425 0.434 0.425 0.464 929,620 0.4392 -9.47%
2012-10-24 0 0.475 0.470 0.475 0.400 0.475 1,888,000 837,460 0.4436 0.469 0.464 0.469 0.395 0.469 1,911,899 0.4380 18.75%
2012-10-22 0 0.400 0.395 0.400 0.395 0.400 446,000 177,750 0.3985 0.395 0.390 0.395 0.390 0.395 451,646 0.3936 1.27%
2012-10-19 0 0.395 0.395 0.400 0.395 0.395 308,000 121,660 0.3950 0.390 0.390 0.395 0.390 0.390 311,899 0.3901 0.00%
2012-10-18 0 0.395 0.390 0.395 0.385 0.395 216,000 84,750 0.3924 0.390 0.385 0.390 0.380 0.390 218,734 0.3875 1.28%
2012-10-17 0 0.390 0.385 0.390 0.385 0.390 24,000 9,250 0.3854 0.385 0.380 0.385 0.380 0.385 24,304 0.3806 1.30%
2012-10-16 0 0.385 0.380 0.385 0.380 0.385 510,000 194,020 0.3804 0.380 0.375 0.380 0.375 0.380 516,456 0.3757 2.67%
2012-10-15 0 0.375 0.375 0.390 0.370 0.380 296,000 111,200 0.3757 0.370 0.370 0.385 0.365 0.375 299,747 0.3710 -5.06%
2012-10-12 0 0.395 0.380 0.395 0.385 0.395 12,000 4,640 0.3867 0.390 0.375 0.390 0.380 0.390 12,152 0.3818 3.95%
2012-10-11 0 0.380 0.375 0.385 0.380 0.380 50,000 19,000 0.3800 0.375 0.370 0.380 0.375 0.375 50,633 0.3753 -1.30%
2012-10-10 0 0.385 0.380 0.385 0.385 0.385 94,000 36,230 0.3854 0.380 0.375 0.380 0.380 0.380 95,190 0.3806 0.00%
2012-10-09 0 0.385 0.385 0.395 0.385 0.385 12,000 4,620 0.3850 0.380 0.380 0.390 0.380 0.380 12,152 0.3802 0.00%
2012-10-08 0 0.385 0.380 0.385 - - 0 0 - 0.380 0.375 0.380 - - 0 - 0.00%
2012-10-05 0 0.385 0.385 0.390 0.370 0.385 150,000 57,600 0.3840 0.380 0.380 0.385 0.365 0.380 151,899 0.3792 2.67%
2012-10-04 0 0.375 0.375 0.390 0.375 0.395 500,000 192,370 0.3847 0.370 0.370 0.385 0.370 0.390 506,329 0.3799 -6.25%
2012-10-03 0 0.400 0.395 0.400 0.395 0.400 132,000 52,150 0.3951 0.395 0.390 0.395 0.390 0.395 133,671 0.3901 0.00%
2012-09-28 0 0.400 0.395 0.400 0.395 0.400 170,000 67,250 0.3956 0.395 0.390 0.395 0.390 0.395 172,152 0.3906 1.27%
2012-09-27 0 0.395 0.385 0.395 0.395 0.395 100,000 39,500 0.3950 0.390 0.380 0.390 0.390 0.390 101,266 0.3901 -1.25%
2012-09-26 0 0.400 0.390 0.400 0.385 0.400 900,000 355,490 0.3950 0.395 0.385 0.395 0.380 0.395 911,392 0.3901 2.56%
2012-09-25 0 0.390 0.375 0.395 0.390 0.390 150,000 58,500 0.3900 0.385 0.370 0.390 0.385 0.385 151,899 0.3851 0.00%
2012-09-24 0 0.390 0.390 0.395 0.390 0.395 720,000 281,780 0.3914 0.385 0.385 0.390 0.385 0.390 729,114 0.3865 -1.27%
2012-09-21 0 0.395 0.390 0.395 0.390 0.395 172,000 67,090 0.3901 0.390 0.385 0.390 0.385 0.390 174,177 0.3852 1.28%
2012-09-20 0 0.390 0.380 0.390 - - 0 0 - 0.385 0.375 0.385 - - 0 - 0.00%
2012-09-19 0 0.390 0.385 0.390 0.380 0.390 156,000 59,770 0.3831 0.385 0.380 0.385 0.375 0.385 157,975 0.3784 0.00%
2012-09-18 0 0.390 0.385 0.390 0.370 0.390 628,000 232,940 0.3709 0.385 0.380 0.385 0.365 0.385 635,949 0.3663 0.00%
2012-09-17 0 0.390 0.385 0.390 0.370 0.390 302,000 112,840 0.3736 0.385 0.380 0.385 0.365 0.385 305,823 0.3690 1.30%
2012-09-14 0 0.385 0.385 0.390 0.380 0.385 122,000 46,720 0.3830 0.380 0.380 0.385 0.375 0.380 123,544 0.3782 0.00%
2012-09-13 0 0.385 0.385 0.395 0.385 0.385 64,000 24,640 0.3850 0.380 0.380 0.390 0.380 0.380 64,810 0.3802 0.00%
2012-09-12 0 0.385 0.385 0.390 0.370 0.385 70,000 26,040 0.3720 0.380 0.380 0.385 0.365 0.380 70,886 0.3674 -1.28%
2012-09-11 0 0.390 0.370 0.395 - - 0 0 - 0.385 0.365 0.390 - - 0 - 0.00%
2012-09-10 0 0.390 0.380 0.390 0.365 0.390 204,000 74,520 0.3653 0.385 0.375 0.385 0.360 0.385 206,582 0.3607 1.30%
2012-09-07 0 0.385 0.385 0.390 0.380 0.395 766,000 296,370 0.3869 0.380 0.380 0.385 0.375 0.390 775,696 0.3821 1.32%
2012-09-06 0 0.380 0.380 0.390 0.370 0.380 216,000 80,920 0.3746 0.375 0.375 0.385 0.365 0.375 218,734 0.3699 -1.30%
2012-09-05 0 0.385 0.385 0.390 0.385 0.385 20,000 7,700 0.3850 0.380 0.380 0.385 0.380 0.380 20,253 0.3802 1.32%
2012-09-04 0 0.380 0.380 0.395 0.380 0.395 62,000 23,610 0.3808 0.375 0.375 0.390 0.375 0.390 62,785 0.3760 -1.30%
2012-09-03 0 0.385 0.370 0.395 0.385 0.395 340,000 131,900 0.3879 0.380 0.365 0.390 0.380 0.390 344,304 0.3831 -1.28%
2012-08-31 0 0.390 0.385 0.390 0.380 0.390 128,000 48,800 0.3813 0.385 0.380 0.385 0.375 0.385 129,620 0.3765 1.30%
2012-08-30 0 0.385 0.385 0.390 0.380 0.380 6,000 2,280 0.3800 0.380 0.380 0.385 0.375 0.375 6,076 0.3753 5.48%
2012-08-29 0 0.365 0.365 0.385 0.355 0.400 222,000 86,830 0.3911 0.360 0.360 0.380 0.351 0.395 224,810 0.3862 -9.88%
2012-08-28 0 0.405 0.385 0.405 0.385 0.405 670,000 268,430 0.4006 0.400 0.380 0.400 0.380 0.400 678,481 0.3956 5.19%
2012-08-27 0 0.385 0.385 0.395 0.385 0.395 238,000 91,810 0.3858 0.380 0.380 0.390 0.380 0.390 241,013 0.3809 1.32%
2012-08-24 0 0.380 0.380 0.395 0.380 0.390 110,000 42,800 0.3891 0.375 0.375 0.390 0.375 0.385 111,392 0.3842 -3.80%
2012-08-23 0 0.395 0.385 0.395 0.385 0.395 512,000 199,720 0.3901 0.390 0.380 0.390 0.380 0.390 518,481 0.3852 1.28%
2012-08-22 0 0.390 0.385 0.395 0.390 0.390 400,000 156,500 0.3913 0.385 0.380 0.390 0.385 0.385 405,063 0.3864 0.00%
2012-08-21 0 0.390 0.385 0.390 0.385 0.405 1,664,000 664,490 0.3993 0.385 0.380 0.385 0.380 0.400 1,685,063 0.3943 0.00%
2012-08-20 0 0.390 0.385 0.390 0.390 0.390 30,000 11,700 0.3900 0.385 0.380 0.385 0.385 0.385 30,380 0.3851 -1.27%
2012-08-17 0 0.395 0.390 0.395 0.330 0.395 290,000 110,370 0.3806 0.390 0.385 0.390 0.326 0.390 293,671 0.3758 1.28%
2012-08-16 0 0.390 0.380 0.390 0.385 0.390 144,000 55,940 0.3885 0.385 0.375 0.385 0.380 0.385 145,823 0.3836 1.30%
2012-08-15 0 0.385 0.380 0.390 0.365 0.395 338,000 126,740 0.3750 0.380 0.375 0.385 0.360 0.390 342,278 0.3703 -1.28%
2012-08-14 0 0.390 0.385 0.395 - - 0 0 - 0.385 0.380 0.390 - - 0 - 0.00%
2012-08-13 0 0.390 0.390 0.395 0.385 0.395 182,000 70,340 0.3865 0.385 0.385 0.390 0.380 0.390 184,304 0.3817 -1.27%
2012-08-10 0 0.395 0.395 0.400 0.385 0.395 390,000 152,750 0.3917 0.390 0.390 0.395 0.380 0.390 394,937 0.3868 0.00%
2012-08-09 0 0.395 0.395 0.400 0.385 0.395 504,000 198,040 0.3929 0.390 0.390 0.395 0.380 0.390 510,380 0.3880 1.28%
2012-08-08 0 0.390 0.390 0.395 0.370 0.390 214,000 83,180 0.3887 0.385 0.385 0.390 0.365 0.385 216,709 0.3838 0.00%
2012-08-07 0 0.390 0.385 0.395 0.385 0.395 298,000 116,000 0.3893 0.385 0.380 0.390 0.380 0.390 301,772 0.3844 1.30%
2012-08-06 0 0.385 0.370 0.385 0.385 0.390 218,000 84,190 0.3862 0.380 0.365 0.380 0.380 0.385 220,759 0.3814 -2.53%
2012-08-03 0 0.395 0.385 0.395 0.390 0.395 30,000 11,770 0.3923 0.390 0.380 0.390 0.385 0.390 30,380 0.3874 1.28%
2012-08-02 0 0.390 0.385 0.395 0.385 0.395 382,000 147,590 0.3864 0.385 0.380 0.390 0.380 0.390 386,835 0.3815 1.30%
2012-08-01 0 0.385 0.385 0.395 0.385 0.395 100,000 39,050 0.3905 0.380 0.380 0.390 0.380 0.390 101,266 0.3856 -2.53%
2012-07-31 0 0.395 0.390 0.395 0.360 0.395 192,000 71,620 0.3730 0.390 0.385 0.390 0.356 0.390 194,430 0.3684 2.60%
2012-07-30 0 0.385 0.385 0.390 0.380 0.390 226,000 88,000 0.3894 0.380 0.380 0.385 0.375 0.385 228,861 0.3845 -2.53%
2012-07-27 0 0.395 0.390 0.395 0.385 0.395 488,000 190,070 0.3895 0.390 0.385 0.390 0.380 0.390 494,177 0.3846 2.60%
2012-07-26 0 0.385 0.385 0.390 0.380 0.390 222,000 86,030 0.3875 0.380 0.380 0.385 0.375 0.385 224,810 0.3827 -2.53%
2012-07-25 0 0.395 0.390 0.400 0.385 0.395 224,000 86,860 0.3878 0.390 0.385 0.395 0.380 0.390 226,835 0.3829 1.28%
2012-07-24 0 0.390 0.390 0.400 0.385 0.420 3,276,000 1,310,510 0.4000 0.385 0.385 0.395 0.380 0.415 3,317,468 0.3950 -19.59%
2012-07-23 0 0.485 0.485 0.490 0.485 0.485 302,000 146,470 0.4850 0.479 0.479 0.484 0.479 0.479 305,823 0.4789 -1.02%
2012-07-20 0 0.490 0.485 0.490 0.490 0.490 102,588 50,256 0.4899 0.484 0.479 0.484 0.484 0.484 103,887 0.4838 -1.01%
2012-07-19 0 0.495 0.495 0.500 0.490 0.495 208,000 102,820 0.4943 0.489 0.489 0.494 0.484 0.489 210,633 0.4881 1.02%
2012-07-18 0 0.490 0.490 0.495 0.485 0.490 104,000 50,560 0.4862 0.484 0.484 0.489 0.479 0.484 105,316 0.4801 1.03%
2012-07-17 0 0.485 0.485 0.495 0.485 0.495 132,000 64,630 0.4896 0.479 0.479 0.489 0.479 0.489 133,671 0.4835 -2.02%
2012-07-16 0 0.495 0.490 0.500 - - 0 0 - 0.489 0.484 0.494 - - 0 - 0.00%
2012-07-13 0 0.495 0.490 0.500 - - 0 0 - 0.489 0.484 0.494 - - 0 - 0.00%
2012-07-12 0 0.495 0.495 0.500 0.485 0.485 46,000 22,310 0.4850 0.489 0.489 0.494 0.479 0.479 46,582 0.4789 0.00%
2012-07-11 0 0.495 0.495 0.500 0.485 0.485 40,000 19,400 0.4850 0.489 0.489 0.494 0.479 0.479 40,506 0.4789 -1.00%
2012-07-10 0 0.500 0.490 0.500 0.500 0.500 124,000 62,000 0.5000 0.494 0.484 0.494 0.494 0.494 125,570 0.4938 1.01%
2012-07-09 0 0.495 0.495 0.500 0.490 0.500 202,000 100,490 0.4975 0.489 0.489 0.494 0.484 0.494 204,557 0.4913 0.00%
2012-07-06 0 0.495 0.495 0.510 0.495 0.510 26,000 12,900 0.4962 0.489 0.489 0.504 0.489 0.504 26,329 0.4900 -2.94%
2012-07-05 0 0.510 0.490 0.510 0.510 0.510 100,000 51,000 0.5100 0.504 0.484 0.504 0.504 0.504 101,266 0.5036 0.00%
2012-07-04 0 0.510 0.500 0.520 0.490 0.510 408,000 206,340 0.5057 0.504 0.494 0.513 0.484 0.504 413,165 0.4994 2.00%
2012-07-03 0 0.500 0.485 0.500 0.490 0.500 424,000 208,080 0.4908 0.494 0.479 0.494 0.484 0.494 429,367 0.4846 2.04%
2012-06-29 0 0.490 0.490 0.495 0.485 0.495 266,000 129,530 0.4870 0.484 0.484 0.489 0.479 0.489 269,367 0.4809 1.03%
2012-06-28 0 0.485 0.500 0.510 0.485 0.485 50,000 24,250 0.4850 0.479 0.494 0.504 0.479 0.479 50,633 0.4789 -1.02%
2012-06-27 0 0.490 0.490 0.500 0.490 0.490 76,000 37,240 0.4900 0.484 0.484 0.494 0.484 0.484 76,962 0.4839 -3.92%
2012-06-26 0 0.510 0.500 0.510 0.500 0.510 350,000 177,500 0.5071 0.504 0.494 0.504 0.494 0.504 354,430 0.5008 4.08%
2012-06-25 0 0.490 0.460 0.490 0.490 0.500 24,000 11,900 0.4958 0.484 0.454 0.484 0.484 0.494 24,304 0.4896 -2.00%
2012-06-22 0 0.500 0.490 0.500 0.500 0.500 10,000 5,000 0.5000 0.494 0.484 0.494 0.494 0.494 10,127 0.4938 0.00%
2012-06-21 0 0.500 0.500 0.510 0.500 0.510 202,000 103,000 0.5099 0.494 0.494 0.504 0.494 0.504 204,557 0.5035 2.04%
2012-06-20 0 0.490 0.490 0.510 0.490 0.500 60,000 29,500 0.4917 0.484 0.484 0.504 0.484 0.494 60,759 0.4855 -2.00%
2012-06-19 0 0.500 0.495 0.500 0.500 0.500 160,000 80,000 0.5000 0.494 0.489 0.494 0.494 0.494 162,025 0.4938 0.00%
2012-06-18 0 0.500 0.500 0.510 0.500 0.500 102,000 51,000 0.5000 0.494 0.494 0.504 0.494 0.494 103,291 0.4938 -1.96%
2012-06-15 0 0.510 0.500 0.510 0.510 0.510 230,000 117,300 0.5100 0.504 0.494 0.504 0.504 0.504 232,911 0.5036 2.00%
2012-06-14 0 0.500 0.495 0.500 0.495 0.500 300,000 148,600 0.4953 0.494 0.489 0.494 0.489 0.494 303,797 0.4891 0.00%
2012-06-13 0 0.500 0.495 0.510 0.495 0.500 374,000 186,400 0.4984 0.494 0.489 0.504 0.489 0.494 378,734 0.4922 0.00%
2012-06-12 0 0.500 0.500 0.510 0.495 0.500 192,000 95,890 0.4994 0.494 0.494 0.504 0.489 0.494 194,430 0.4932 0.00%
2012-06-11 0 0.500 0.500 0.510 0.500 0.500 190,000 95,000 0.5000 0.494 0.494 0.504 0.494 0.494 192,405 0.4938 0.00%
2012-06-08 0 0.500 0.500 0.510 0.500 0.500 610,000 305,000 0.5000 0.494 0.494 0.504 0.494 0.494 617,722 0.4938 -3.85%
2012-06-07 0 0.520 0.510 0.520 0.500 0.520 274,000 139,580 0.5094 0.513 0.504 0.513 0.494 0.513 277,468 0.5030 1.96%
2012-06-06 0 0.510 0.500 0.520 0.500 0.510 700,000 353,000 0.5043 0.504 0.494 0.513 0.494 0.504 708,861 0.4980 2.00%
2012-06-05 0 0.500 0.500 0.510 0.500 0.500 100,000 50,000 0.5000 0.494 0.494 0.504 0.494 0.494 101,266 0.4938 -1.96%
2012-06-04 0 0.510 0.500 0.510 0.500 0.510 346,000 174,040 0.5030 0.504 0.494 0.504 0.494 0.504 350,380 0.4967 -3.77%
2012-06-01 0 0.530 0.520 0.530 0.510 0.530 573,294 298,759 0.5211 0.523 0.513 0.523 0.504 0.523 580,551 0.5146 0.00%
2012-05-31 0 0.530 0.510 0.530 0.510 0.530 400,000 207,800 0.5195 0.523 0.504 0.523 0.504 0.523 405,063 0.5130 0.00%
2012-05-30 0 0.530 0.500 0.530 0.510 0.530 250,000 131,580 0.5263 0.523 0.494 0.523 0.504 0.523 253,165 0.5197 3.92%
2012-05-29 0 0.510 0.510 0.520 0.510 0.520 530,000 273,600 0.5162 0.504 0.504 0.513 0.504 0.513 536,709 0.5098 0.00%
2012-05-28 0 0.510 0.510 0.520 0.500 0.520 310,000 159,900 0.5158 0.504 0.504 0.513 0.494 0.513 313,924 0.5094 -3.77%
2012-05-25 0 0.530 0.530 0.540 0.510 0.530 1,272,000 663,700 0.5218 0.523 0.523 0.533 0.504 0.523 1,288,101 0.5153 0.00%
2012-05-24 0 0.530 0.520 0.530 0.510 0.530 826,000 430,820 0.5216 0.523 0.513 0.523 0.504 0.523 836,456 0.5151 0.00%
2012-05-23 0 0.530 0.520 0.530 0.510 0.530 1,022,000 536,760 0.5252 0.523 0.513 0.523 0.504 0.523 1,034,937 0.5186 0.00%
2012-05-22 0 0.530 0.520 0.530 0.500 0.530 680,000 353,900 0.5204 0.523 0.513 0.523 0.494 0.523 688,608 0.5139 3.92%
2012-05-21 0 0.510 0.495 0.510 0.495 0.510 420,000 211,050 0.5025 0.504 0.489 0.504 0.489 0.504 425,316 0.4962 2.00%
2012-05-18 0 0.500 0.500 0.510 0.495 0.500 1,050,000 523,750 0.4988 0.494 0.494 0.504 0.489 0.494 1,063,291 0.4926 0.00%
2012-05-17 0 0.500 0.500 0.510 0.500 0.510 790,000 396,820 0.5023 0.494 0.494 0.504 0.494 0.504 800,000 0.4960 0.00%
2012-05-16 0 0.500 0.500 0.510 0.500 0.510 796,000 399,200 0.5015 0.494 0.494 0.504 0.494 0.504 806,076 0.4952 -1.96%
2012-05-15 0 0.510 0.510 0.520 0.510 0.510 20,000 10,200 0.5100 0.504 0.504 0.513 0.504 0.504 20,253 0.5036 -3.77%
2012-05-14 0 0.530 0.510 0.530 - - 0 0 - 0.523 0.504 0.523 - - 0 - 0.00%
2012-05-11 0 0.530 0.530 0.540 0.510 0.530 192,000 101,520 0.5288 0.523 0.523 0.533 0.504 0.523 194,430 0.5221 -0.00%
2012-05-10 0 0.550 0.550 0.560 0.540 0.550 206,000 112,700 0.5471 0.523 0.523 0.533 0.514 0.523 216,480 0.5206 0.00%
2012-05-09 0 0.550 0.540 0.560 0.550 0.550 1,478,000 812,900 0.5500 0.523 0.514 0.533 0.523 0.523 1,553,188 0.5234 -3.51%
2012-05-08 0 0.570 0.550 0.570 0.560 0.570 1,320,000 743,880 0.5635 0.542 0.523 0.542 0.533 0.542 1,387,151 0.5363 1.79%
2012-05-07 0 0.560 0.550 0.560 0.540 0.560 428,000 234,680 0.5483 0.533 0.523 0.533 0.514 0.533 449,773 0.5218 -1.75%
2012-05-04 0 0.570 0.550 0.570 0.560 0.570 102,000 57,440 0.5631 0.542 0.523 0.542 0.533 0.542 107,189 0.5359 0.00%
2012-05-03 0 0.570 0.540 0.570 - - 0 0 - 0.542 0.514 0.542 - - 0 - 0.00%
2012-05-02 0 0.570 0.560 0.570 0.550 0.570 636,000 362,040 0.5692 0.542 0.533 0.542 0.523 0.542 668,354 0.5417 0.00%
2012-04-30 0 0.570 0.550 0.570 0.550 0.570 178,000 98,440 0.5530 0.542 0.523 0.542 0.523 0.542 187,055 0.5263 1.79%
2012-04-27 0 0.560 0.560 0.570 0.550 0.570 2,316,000 1,315,740 0.5681 0.533 0.533 0.542 0.523 0.542 2,433,819 0.5406 0.00%
2012-04-26 0 0.560 0.560 0.570 0.550 0.560 538,000 298,440 0.5547 0.533 0.533 0.542 0.523 0.533 565,369 0.5279 1.82%
2012-04-25 0 0.550 0.540 0.550 0.520 0.550 742,000 399,940 0.5390 0.523 0.514 0.523 0.495 0.523 779,747 0.5129 1.85%
2012-04-24 0 0.540 0.540 0.550 0.530 0.540 714,000 382,560 0.5358 0.514 0.514 0.523 0.504 0.514 750,322 0.5099 1.89%
2012-04-23 0 0.530 0.530 0.540 0.520 0.530 128,000 67,540 0.5277 0.504 0.504 0.514 0.495 0.504 134,512 0.5021 1.92%
2012-04-20 0 0.520 0.510 0.520 - - 0 0 - 0.495 0.485 0.495 - - 0 - 0.00%
2012-04-19 0 0.520 0.510 0.520 0.520 0.530 88,000 46,100 0.5239 0.495 0.485 0.495 0.495 0.504 92,477 0.4985 4.00%
2012-04-18 0 0.500 0.500 0.510 0.500 0.510 374,000 187,660 0.5018 0.476 0.476 0.485 0.476 0.485 393,026 0.4775 4.17%
2012-04-17 0 0.480 0.470 0.480 0.480 0.510 2,250,000 1,114,770 0.4955 0.457 0.447 0.457 0.457 0.485 2,364,461 0.4715 -4.00%
2012-04-16 0 0.500 0.490 0.530 0.500 0.540 466,000 241,360 0.5179 0.476 0.466 0.504 0.476 0.514 489,706 0.4929 -7.41%
2012-04-13 0 0.540 0.540 0.550 0.530 0.540 174,000 92,720 0.5329 0.514 0.514 0.523 0.504 0.514 182,852 0.5071 1.89%
2012-04-12 0 0.530 0.530 0.540 0.530 0.530 60,000 31,800 0.5300 0.504 0.504 0.514 0.504 0.504 63,052 0.5043 -1.85%
2012-04-11 0 0.540 0.530 0.540 0.520 0.540 60,000 31,600 0.5267 0.514 0.504 0.514 0.495 0.514 63,052 0.5012 0.00%
2012-04-10 0 0.540 0.530 0.540 0.510 0.540 1,060,000 558,680 0.5271 0.514 0.504 0.514 0.485 0.514 1,113,924 0.5015 0.00%
2012-04-05 0 0.540 0.540 0.550 0.520 0.520 40,000 21,200 0.5300 0.514 0.514 0.523 0.495 0.495 42,035 0.5043 -1.82%
2012-04-03 0 0.550 0.550 0.560 0.530 0.540 210,000 112,000 0.5333 0.523 0.523 0.533 0.504 0.514 220,683 0.5075 1.85%
2012-04-02 0 0.540 0.510 0.560 0.530 0.540 248,000 131,680 0.5310 0.514 0.485 0.533 0.504 0.514 260,616 0.5053 0.00%
2012-03-30 0 0.540 0.540 0.550 0.520 0.540 124,000 65,240 0.5261 0.514 0.514 0.523 0.495 0.514 130,308 0.5007 1.89%
2012-03-29 0 0.530 0.520 0.540 0.500 0.550 400,000 214,600 0.5365 0.504 0.495 0.514 0.476 0.523 420,349 0.5105 -3.64%
2012-03-28 0 0.550 0.550 0.560 0.550 0.550 10,000 5,500 0.5500 0.523 0.523 0.533 0.523 0.523 10,509 0.5234 1.85%
2012-03-27 0 0.540 0.540 0.550 0.540 0.550 160,000 87,600 0.5475 0.514 0.514 0.523 0.514 0.523 168,139 0.5210 -1.82%
2012-03-26 0 0.550 0.550 0.560 0.550 0.560 244,000 135,200 0.5541 0.523 0.523 0.533 0.523 0.533 256,413 0.5273 -1.79%
2012-03-23 0 0.560 0.530 0.560 0.560 0.560 150,000 84,000 0.5600 0.533 0.504 0.533 0.533 0.533 157,631 0.5329 1.82%
2012-03-22 0 0.550 0.550 0.560 0.540 0.540 94,000 50,760 0.5400 0.523 0.523 0.533 0.514 0.514 98,782 0.5139 0.00%
2012-03-21 0 0.550 0.550 0.560 0.540 0.550 338,000 185,500 0.5488 0.523 0.523 0.533 0.514 0.523 355,195 0.5222 -1.79%
2012-03-20 0 0.560 0.550 0.560 0.560 0.560 300,000 168,000 0.5600 0.533 0.523 0.533 0.533 0.533 315,262 0.5329 0.00%
2012-03-19 0 0.560 0.560 0.570 0.560 0.560 92,000 51,520 0.5600 0.533 0.533 0.542 0.533 0.533 96,680 0.5329 -1.75%
2012-03-16 0 0.570 0.570 0.580 0.560 0.570 414,000 235,340 0.5685 0.542 0.542 0.552 0.533 0.542 435,061 0.5409 0.00%
2012-03-15 0 0.570 0.560 0.570 0.550 0.570 266,000 150,220 0.5647 0.542 0.533 0.542 0.523 0.542 279,532 0.5374 1.79%
2012-03-14 0 0.560 0.550 0.560 0.540 0.560 180,000 100,200 0.5567 0.533 0.523 0.533 0.514 0.533 189,157 0.5297 0.00%
2012-03-13 0 0.560 0.550 0.560 0.530 0.560 180,000 100,020 0.5557 0.533 0.523 0.533 0.504 0.533 189,157 0.5288 -1.75%
2012-03-12 0 0.570 0.560 0.570 0.560 0.570 168,000 95,480 0.5683 0.542 0.533 0.542 0.533 0.542 176,546 0.5408 0.00%
2012-03-09 0 0.570 0.570 0.580 0.560 0.570 218,000 122,920 0.5639 0.542 0.542 0.552 0.533 0.542 229,090 0.5366 1.79%
2012-03-08 0 0.560 0.550 0.560 0.550 0.560 224,000 125,400 0.5598 0.533 0.523 0.533 0.523 0.533 235,395 0.5327 1.82%
2012-03-07 0 0.550 0.550 0.560 0.530 0.550 412,000 225,420 0.5471 0.523 0.523 0.533 0.504 0.523 432,959 0.5206 0.00%
2012-03-06 0 0.550 0.550 0.560 0.540 0.550 312,000 171,100 0.5484 0.523 0.523 0.533 0.514 0.523 327,872 0.5219 -1.79%
2012-03-05 0 0.560 0.560 0.570 0.560 0.570 366,000 206,020 0.5629 0.533 0.533 0.542 0.533 0.542 384,619 0.5356 -1.75%
2012-03-02 0 0.570 0.560 0.570 0.570 0.570 110,000 62,700 0.5700 0.542 0.533 0.542 0.542 0.542 115,596 0.5424 1.79%
2012-03-01 0 0.560 0.560 0.570 0.560 0.570 222,000 125,020 0.5632 0.533 0.533 0.542 0.533 0.542 233,294 0.5359 -1.75%
2012-02-29 0 0.570 0.570 0.590 0.560 0.570 356,000 203,620 0.5720 0.542 0.542 0.561 0.533 0.542 374,110 0.5443 0.00%
2012-02-28 0 0.570 0.560 0.570 0.550 0.570 178,000 99,660 0.5599 0.542 0.533 0.542 0.523 0.542 187,055 0.5328 1.79%
2012-02-27 0 0.560 0.560 0.570 0.560 0.570 162,000 90,940 0.5614 0.533 0.533 0.542 0.533 0.542 170,241 0.5342 -1.75%
2012-02-24 0 0.570 0.550 0.570 0.550 0.570 150,000 83,660 0.5577 0.542 0.523 0.542 0.523 0.542 157,631 0.5307 3.64%
2012-02-23 0 0.550 0.550 0.560 0.550 0.570 150,000 84,980 0.5665 0.523 0.523 0.533 0.523 0.542 157,631 0.5391 -1.79%
2012-02-22 0 0.560 0.560 0.580 0.540 0.560 82,000 45,460 0.5544 0.533 0.533 0.552 0.514 0.533 86,171 0.5276 0.00%
2012-02-21 0 0.560 0.560 0.570 0.560 0.560 52,000 29,120 0.5600 0.533 0.533 0.542 0.533 0.533 54,645 0.5329 0.00%
2012-02-20 0 0.560 0.560 0.570 0.560 0.570 214,000 121,420 0.5674 0.533 0.533 0.542 0.533 0.542 224,887 0.5399 0.00%
2012-02-17 0 0.560 0.550 0.560 0.530 0.560 536,000 297,040 0.5542 0.533 0.523 0.533 0.504 0.533 563,267 0.5274 1.82%
2012-02-16 0 0.550 0.550 0.560 0.550 0.550 28,000 15,400 0.5500 0.523 0.523 0.533 0.523 0.523 29,424 0.5234 -1.79%
2012-02-15 0 0.560 0.540 0.560 0.550 0.560 222,000 122,120 0.5501 0.533 0.514 0.533 0.523 0.533 233,294 0.5235 3.70%
2012-02-14 0 0.540 0.540 0.570 0.540 0.550 192,000 105,040 0.5471 0.514 0.514 0.542 0.514 0.523 201,767 0.5206 -1.82%
2012-02-13 0 0.550 0.550 0.570 0.530 0.550 398,000 218,580 0.5492 0.523 0.523 0.542 0.504 0.523 418,247 0.5226 0.00%
2012-02-10 0 0.550 0.550 0.570 0.550 0.580 192,000 106,380 0.5541 0.523 0.523 0.542 0.523 0.552 201,767 0.5272 -1.79%
2012-02-09 0 0.560 0.550 0.570 0.530 0.560 1,332,000 726,280 0.5453 0.533 0.523 0.542 0.504 0.533 1,399,761 0.5189 1.82%
2012-02-08 0 0.550 0.540 0.560 0.540 0.550 80,000 43,800 0.5475 0.523 0.514 0.533 0.514 0.523 84,070 0.5210 0.00%
2012-02-07 0 0.550 0.540 0.550 0.540 0.550 668,000 364,320 0.5454 0.523 0.514 0.523 0.514 0.523 701,982 0.5190 0.00%
2012-02-06 0 0.550 0.550 0.560 0.540 0.550 86,000 47,100 0.5477 0.523 0.523 0.533 0.514 0.523 90,375 0.5212 0.00%
2012-02-03 0 0.550 0.550 0.560 0.550 0.550 228,000 125,400 0.5500 0.523 0.523 0.533 0.523 0.523 239,599 0.5234 1.85%
2012-02-02 0 0.540 0.540 0.550 0.530 0.560 500,000 274,840 0.5497 0.514 0.514 0.523 0.504 0.533 525,436 0.5231 1.89%
2012-02-01 0 0.530 0.530 0.540 0.500 0.530 612,000 318,220 0.5200 0.504 0.504 0.514 0.476 0.504 643,134 0.4948 -1.85%
2012-01-31 0 0.540 0.520 0.540 0.540 0.540 320,000 172,800 0.5400 0.514 0.495 0.514 0.514 0.514 336,279 0.5139 1.89%
2012-01-30 0 0.530 0.530 0.540 0.520 0.540 310,000 165,840 0.5350 0.504 0.504 0.514 0.495 0.514 325,770 0.5091 1.92%
2012-01-27 0 0.520 0.520 0.550 0.540 0.550 100,000 54,140 0.5414 0.495 0.495 0.523 0.514 0.523 105,087 0.5152 0.00%
2012-01-26 0 0.520 0.510 0.530 0.510 0.520 44,000 22,860 0.5195 0.495 0.485 0.504 0.485 0.495 46,238 0.4944 -3.70%
2012-01-20 0 0.540 0.530 0.550 0.490 0.540 210,000 110,400 0.5257 0.514 0.504 0.523 0.466 0.514 220,683 0.5003 1.89%
2012-01-19 0 0.530 0.530 0.550 0.520 0.540 390,000 205,260 0.5263 0.504 0.504 0.523 0.495 0.514 409,840 0.5008 -3.64%
2012-01-18 0 0.550 0.510 0.550 0.510 0.550 132,000 68,600 0.5197 0.523 0.485 0.523 0.485 0.523 138,715 0.4945 3.77%
2012-01-17 0 0.530 0.520 0.530 0.495 0.530 1,468,000 755,040 0.5143 0.504 0.495 0.504 0.471 0.504 1,542,680 0.4894 7.07%
2012-01-16 0 0.495 0.490 0.495 0.485 0.495 404,000 198,630 0.4917 0.471 0.466 0.471 0.462 0.471 424,552 0.4679 1.02%
2012-01-13 0 0.490 0.490 0.495 0.470 0.490 552,000 263,120 0.4767 0.466 0.466 0.471 0.447 0.466 580,081 0.4536 4.26%
2012-01-12 0 0.470 0.470 0.495 0.465 0.480 376,000 177,550 0.4722 0.447 0.447 0.471 0.442 0.457 395,128 0.4493 -3.09%
2012-01-11 0 0.485 0.465 0.500 0.465 0.485 142,000 67,040 0.4721 0.462 0.442 0.476 0.442 0.462 149,224 0.4493 4.30%
2012-01-10 0 0.465 0.460 0.470 0.450 0.470 938,000 429,160 0.4575 0.442 0.438 0.447 0.428 0.447 985,718 0.4354 3.33%
2012-01-09 0 0.450 0.430 0.465 0.420 0.455 320,000 144,150 0.4505 0.428 0.409 0.442 0.400 0.433 336,279 0.4287 3.45%
2012-01-06 0 0.435 0.425 0.455 0.425 0.450 84,000 36,780 0.4379 0.414 0.404 0.433 0.404 0.428 88,273 0.4167 2.35%
2012-01-05 0 0.425 0.415 0.450 0.410 0.425 408,000 172,760 0.4234 0.404 0.395 0.428 0.390 0.404 428,756 0.4029 -2.30%
2012-01-04 0 0.435 0.425 0.450 - - 0 0 - 0.414 0.404 0.428 - - 0 - 0.00%
2012-01-03 0 0.435 0.435 0.450 0.420 0.435 86,000 36,700 0.4267 0.414 0.414 0.428 0.400 0.414 90,375 0.4061 -4.40%
2011-12-30 0 0.455 0.430 0.460 0.430 0.455 246,000 110,790 0.4504 0.433 0.409 0.438 0.409 0.433 258,514 0.4286 5.81%
2011-12-29 0 0.430 0.425 0.430 0.430 0.430 80,000 34,400 0.4300 0.409 0.404 0.409 0.409 0.409 84,070 0.4092 0.00%
2011-12-28 0 0.430 0.425 0.430 - - 0 0 - 0.409 0.404 0.409 - - 0 - 0.00%
2011-12-23 0 0.430 0.430 0.445 0.425 0.430 64,000 27,220 0.4253 0.409 0.409 0.423 0.404 0.409 67,256 0.4047 1.18%
2011-12-22 0 0.425 0.425 0.450 0.425 0.430 6,000 2,570 0.4283 0.404 0.404 0.428 0.404 0.409 6,305 0.4076 -5.56%
2011-12-21 0 0.450 0.425 0.450 0.425 0.455 120,000 53,070 0.4423 0.428 0.404 0.428 0.404 0.433 126,105 0.4208 3.45%
2011-12-20 0 0.435 0.425 0.450 0.435 0.435 20,000 8,700 0.4350 0.414 0.404 0.428 0.414 0.414 21,017 0.4139 0.00%
2011-12-19 0 0.435 0.425 0.460 0.435 0.440 292,000 127,180 0.4355 0.414 0.404 0.438 0.414 0.419 306,855 0.4145 -1.14%
2011-12-16 0 0.440 0.440 0.450 0.440 0.440 30,000 13,200 0.4400 0.419 0.419 0.428 0.419 0.419 31,526 0.4187 0.00%
2011-12-15 0 0.440 0.435 0.440 0.435 0.465 138,000 60,660 0.4396 0.419 0.414 0.419 0.414 0.442 145,020 0.4183 -5.38%
2011-12-14 0 0.465 0.440 0.475 0.440 0.465 644,000 295,190 0.4584 0.442 0.419 0.452 0.419 0.442 676,761 0.4362 5.68%
2011-12-13 0 0.440 0.440 0.445 0.435 0.435 68,000 29,620 0.4356 0.419 0.419 0.423 0.414 0.414 71,459 0.4145 1.15%
2011-12-12 0 0.435 0.435 0.465 0.435 0.460 358,000 158,230 0.4420 0.414 0.414 0.442 0.414 0.438 376,212 0.4206 0.00%
2011-12-09 0 0.435 0.435 0.455 0.435 0.435 200,000 87,000 0.4350 0.414 0.414 0.433 0.414 0.414 210,174 0.4139 -5.43%
2011-12-08 0 0.460 0.435 0.460 0.450 0.460 392,000 179,950 0.4591 0.438 0.414 0.438 0.428 0.438 411,942 0.4368 2.22%
2011-12-07 0 0.450 0.435 0.455 0.430 0.450 528,000 235,050 0.4452 0.428 0.414 0.433 0.409 0.428 554,860 0.4236 4.65%
2011-12-06 0 0.430 0.430 0.450 0.425 0.450 894,000 393,190 0.4398 0.409 0.409 0.428 0.404 0.428 939,479 0.4185 -4.44%
2011-12-05 0 0.450 0.430 0.455 - - 0 0 - 0.428 0.409 0.433 - - 0 - 0.00%
2011-12-02 0 0.450 0.440 0.455 0.445 0.450 360,000 161,840 0.4496 0.428 0.419 0.433 0.423 0.428 378,314 0.4278 3.45%
2011-12-01 0 0.435 0.435 0.440 0.415 0.440 2,466,000 1,070,040 0.4339 0.414 0.414 0.419 0.395 0.419 2,591,450 0.4129 7.41%
2011-11-30 0 0.405 0.400 0.430 0.400 0.415 272,000 110,700 0.4070 0.385 0.381 0.409 0.381 0.395 285,837 0.3873 -2.41%
2011-11-29 0 0.415 0.405 0.430 0.410 0.415 90,000 37,150 0.4128 0.395 0.385 0.409 0.390 0.395 94,578 0.3928 5.06%
2011-11-28 0 0.395 0.395 0.410 0.395 0.400 350,000 139,950 0.3999 0.376 0.376 0.390 0.376 0.381 367,805 0.3805 -3.66%
2011-11-25 0 0.410 0.405 0.410 0.405 0.410 746,000 305,760 0.4099 0.390 0.385 0.390 0.385 0.390 783,950 0.3900 0.00%
2011-11-24 0 0.410 0.410 0.420 0.400 0.410 270,000 110,400 0.4089 0.390 0.390 0.400 0.381 0.390 283,735 0.3891 1.23%
2011-11-23 0 0.405 0.400 0.410 0.400 0.405 208,000 83,700 0.4024 0.385 0.381 0.390 0.381 0.385 218,581 0.3829 1.25%
2011-11-22 0 0.400 0.385 0.400 0.400 0.410 926,000 375,540 0.4056 0.381 0.366 0.381 0.381 0.390 973,107 0.3859 -2.44%
2011-11-21 0 0.410 0.410 0.425 0.400 0.410 682,000 277,110 0.4063 0.390 0.390 0.404 0.381 0.390 716,695 0.3867 -1.20%
2011-11-18 0 0.415 0.405 0.425 0.415 0.415 200,000 83,000 0.4150 0.395 0.385 0.404 0.395 0.395 210,174 0.3949 0.00%
2011-11-17 0 0.415 0.415 0.430 0.415 0.415 682,000 283,030 0.4150 0.395 0.395 0.409 0.395 0.395 716,695 0.3949 0.00%
2011-11-16 0 0.415 0.410 0.415 0.410 0.415 224,000 92,610 0.4134 0.395 0.390 0.395 0.390 0.395 235,395 0.3934 0.00%
2011-11-15 0 0.415 0.415 0.435 0.410 0.410 10,000 4,100 0.4100 0.395 0.395 0.414 0.390 0.390 10,509 0.3902 -1.19%
2011-11-14 0 0.420 0.420 0.430 0.415 0.420 12,000 4,990 0.4158 0.400 0.400 0.409 0.395 0.400 12,610 0.3957 0.00%
2011-11-11 0 0.420 0.410 0.420 0.410 0.420 86,000 35,720 0.4153 0.400 0.390 0.400 0.390 0.400 90,375 0.3952 2.44%
2011-11-10 0 0.410 0.410 0.430 0.410 0.420 202,000 83,380 0.4128 0.390 0.390 0.409 0.390 0.400 212,276 0.3928 -4.65%
2011-11-09 0 0.430 0.425 0.435 0.430 0.430 82,000 35,380 0.4315 0.409 0.404 0.414 0.409 0.409 86,171 0.4106 -1.15%
2011-11-08 0 0.435 0.425 0.435 0.435 0.435 212,000 92,220 0.4350 0.414 0.404 0.414 0.414 0.414 222,785 0.4139 -1.14%
2011-11-07 0 0.440 0.425 0.440 0.425 0.440 302,000 132,340 0.4382 0.419 0.404 0.419 0.404 0.419 317,363 0.4170 3.53%
2011-11-04 0 0.425 0.415 0.430 0.415 0.430 1,326,000 555,880 0.4192 0.404 0.395 0.409 0.395 0.409 1,393,456 0.3989 -1.16%
2011-11-03 0 0.430 0.415 0.430 0.425 0.430 178,000 76,500 0.4298 0.409 0.395 0.409 0.404 0.409 187,055 0.4090 2.38%
2011-11-02 0 0.420 0.420 0.430 0.410 0.420 440,000 182,700 0.4152 0.400 0.400 0.409 0.390 0.400 462,384 0.3951 1.20%
2011-11-01 0 0.415 0.415 0.420 0.415 0.425 148,000 62,760 0.4241 0.395 0.395 0.400 0.395 0.404 155,529 0.4035 -3.49%
2011-10-31 0 0.430 0.430 0.450 0.420 0.430 64,000 27,220 0.4253 0.409 0.409 0.428 0.400 0.409 67,256 0.4047 0.00%
2011-10-28 0 0.430 0.430 0.435 0.425 0.440 326,000 140,520 0.4310 0.409 0.409 0.414 0.404 0.419 342,584 0.4102 -3.37%
2011-10-27 0 0.445 0.435 0.445 0.430 0.450 744,000 323,690 0.4351 0.423 0.414 0.423 0.409 0.428 781,849 0.4140 0.00%
2011-10-26 0 0.445 0.435 0.445 0.420 0.450 364,000 159,510 0.4382 0.423 0.414 0.423 0.400 0.428 382,517 0.4170 5.95%
2011-10-25 0 0.420 0.420 0.430 0.410 0.420 46,000 18,910 0.4111 0.400 0.400 0.409 0.390 0.400 48,340 0.3912 -3.45%
2011-10-24 0 0.435 0.415 0.435 0.410 0.435 902,000 376,770 0.4177 0.414 0.395 0.414 0.390 0.414 947,886 0.3975 6.10%
2011-10-21 0 0.410 0.400 0.425 0.410 0.425 240,000 100,750 0.4198 0.390 0.381 0.404 0.390 0.404 252,209 0.3995 0.00%
2011-10-20 0 0.410 0.405 0.420 0.400 0.415 358,000 143,700 0.4014 0.390 0.385 0.400 0.381 0.395 376,212 0.3820 -4.65%
2011-10-19 0 0.430 0.405 0.430 0.400 0.430 662,000 270,230 0.4082 0.409 0.385 0.409 0.381 0.409 695,677 0.3884 7.50%
2011-10-18 0 0.400 0.370 0.400 0.390 0.400 280,000 111,230 0.3973 0.381 0.352 0.381 0.371 0.381 294,244 0.3780 -2.44%
2011-10-17 0 0.410 0.405 0.425 0.400 0.430 456,000 186,700 0.4094 0.390 0.385 0.404 0.381 0.409 479,198 0.3896 1.23%
2011-10-14 0 0.405 0.400 0.405 0.390 0.405 1,030,000 412,690 0.4007 0.385 0.381 0.385 0.371 0.385 1,082,398 0.3813 0.00%
2011-10-13 0 0.405 0.395 0.405 0.395 0.405 806,000 320,140 0.3972 0.385 0.376 0.385 0.376 0.385 847,003 0.3780 3.85%
2011-10-12 0 0.390 0.380 0.390 0.370 0.395 758,000 291,410 0.3844 0.371 0.362 0.371 0.352 0.376 796,561 0.3658 5.41%
2011-10-11 0 0.370 0.370 0.380 0.365 0.375 778,000 289,400 0.3720 0.352 0.352 0.362 0.347 0.357 817,578 0.3540 1.37%
2011-10-10 0 0.365 0.345 0.365 0.340 0.365 1,244,000 434,320 0.3491 0.347 0.328 0.347 0.324 0.347 1,307,284 0.3322 1.39%
2011-10-07 0 0.360 0.350 0.360 0.350 0.365 1,424,000 512,750 0.3601 0.343 0.333 0.343 0.333 0.347 1,496,441 0.3426 0.00%
2011-10-06 0 0.360 0.350 0.380 0.340 0.360 1,052,000 367,690 0.3495 0.343 0.333 0.362 0.324 0.343 1,105,517 0.3326 5.88%
2011-10-04 0 0.340 0.330 0.345 0.310 0.340 930,000 312,930 0.3365 0.324 0.314 0.328 0.295 0.324 977,311 0.3202 3.03%
2011-10-03 0 0.330 0.315 0.335 0.305 0.330 658,000 211,120 0.3209 0.314 0.300 0.319 0.290 0.314 691,474 0.3053 -4.35%
2011-09-30 0 0.345 0.330 0.345 0.330 0.345 1,938,000 655,390 0.3382 0.328 0.314 0.328 0.314 0.328 2,036,589 0.3218 1.47%
2011-09-28 0 0.340 0.335 0.340 0.330 0.360 728,000 248,190 0.3409 0.324 0.319 0.324 0.314 0.343 765,035 0.3244 3.03%
2011-09-27 0 0.330 0.330 0.335 0.330 0.345 872,000 294,700 0.3380 0.314 0.314 0.319 0.314 0.328 916,360 0.3216 0.00%
2011-09-26 0 0.330 0.330 0.340 0.325 0.360 3,174,000 1,081,050 0.3406 0.314 0.314 0.324 0.309 0.343 3,335,467 0.3241 -13.16%
2011-09-23 0 0.380 0.375 0.380 0.340 0.385 746,000 275,340 0.3691 0.362 0.357 0.362 0.324 0.366 783,950 0.3512 -3.80%
2011-09-22 0 0.395 0.375 0.395 0.395 0.410 1,030,000 411,520 0.3995 0.376 0.357 0.376 0.376 0.390 1,082,398 0.3802 -7.06%
2011-09-21 0 0.425 0.410 0.425 0.410 0.425 1,690,000 700,790 0.4147 0.404 0.390 0.404 0.390 0.404 1,775,973 0.3946 1.19%
2011-09-20 0 0.420 0.420 0.440 0.410 0.440 1,028,000 435,000 0.4232 0.400 0.400 0.419 0.390 0.419 1,080,296 0.4027 1.20%
2011-09-19 0 0.415 0.415 0.420 0.415 0.445 724,000 310,150 0.4284 0.395 0.395 0.400 0.395 0.423 760,831 0.4076 -7.78%
2011-09-16 0 0.450 0.425 0.455 0.410 0.450 376,000 164,120 0.4365 0.428 0.404 0.433 0.390 0.428 395,128 0.4154 0.00%
2011-09-15 0 0.450 0.420 0.450 0.420 0.455 1,222,000 521,390 0.4267 0.428 0.400 0.428 0.400 0.433 1,284,165 0.4060 4.65%
2011-09-14 0 0.430 0.430 0.450 0.425 0.455 460,000 200,170 0.4352 0.409 0.409 0.428 0.404 0.433 483,401 0.4141 -7.53%
2011-09-12 0 0.465 0.435 0.465 0.435 0.465 36,000 15,930 0.4425 0.442 0.414 0.442 0.414 0.442 37,831 0.4211 0.00%
2011-09-09 0 0.465 0.445 0.465 0.450 0.465 1,736,000 783,060 0.4511 0.442 0.423 0.442 0.428 0.442 1,824,313 0.4292 1.09%
2011-09-08 0 0.460 0.455 0.480 0.460 0.480 1,354,000 626,700 0.4629 0.438 0.433 0.457 0.438 0.457 1,422,880 0.4404 -2.13%
2011-09-07 0 0.470 0.455 0.475 0.470 0.485 290,000 136,050 0.4691 0.447 0.433 0.452 0.447 0.462 304,753 0.4464 -1.05%
2011-09-06 0 0.475 0.455 0.475 - - 0 0 - 0.452 0.433 0.452 - - 0 - 0.00%
2011-09-05 0 0.475 0.450 0.475 0.455 0.475 636,000 290,770 0.4572 0.452 0.428 0.452 0.433 0.452 668,354 0.4351 0.00%
2011-09-02 0 0.475 0.465 0.475 0.460 0.475 1,552,000 718,040 0.4627 0.452 0.442 0.452 0.438 0.452 1,630,953 0.4403 -2.06%
2011-09-01 0 0.485 0.465 0.485 0.460 0.485 1,526,000 713,980 0.4679 0.462 0.442 0.462 0.438 0.462 1,603,630 0.4452 2.11%
2011-08-31 0 0.475 0.460 0.475 0.460 0.480 2,046,000 960,440 0.4694 0.452 0.438 0.452 0.438 0.457 2,150,084 0.4467 -1.04%
2011-08-30 0 0.480 0.475 0.480 0.440 0.480 4,840,000 2,209,790 0.4566 0.457 0.452 0.457 0.419 0.457 5,086,219 0.4345 9.09%
2011-08-29 0 0.440 0.435 0.445 0.425 0.450 2,178,000 964,640 0.4429 0.419 0.414 0.423 0.404 0.428 2,288,799 0.4215 0.00%
2011-08-26 0 0.440 0.440 0.460 0.440 0.455 236,000 105,590 0.4474 0.419 0.419 0.438 0.419 0.433 248,006 0.4258 -3.30%
2011-08-25 0 0.455 0.445 0.460 0.435 0.455 1,040,000 467,340 0.4494 0.433 0.423 0.438 0.414 0.433 1,092,907 0.4276 3.41%
2011-08-24 0 0.440 0.440 0.455 0.440 0.460 132,000 59,080 0.4476 0.419 0.419 0.433 0.419 0.438 138,715 0.4259 -2.22%
2011-08-23 0 0.450 0.440 0.455 0.435 0.455 936,000 416,190 0.4446 0.428 0.419 0.433 0.414 0.433 983,616 0.4231 3.45%
2011-08-22 0 0.435 0.420 0.440 0.430 0.465 1,682,000 753,110 0.4477 0.414 0.400 0.419 0.409 0.442 1,767,566 0.4261 -10.31%
2011-08-19 0 0.485 0.470 0.485 - - 0 0 - 0.462 0.447 0.462 - - 0 - 0.00%
2011-08-18 0 0.485 0.480 0.490 0.480 0.500 458,000 221,800 0.4843 0.462 0.457 0.466 0.457 0.476 481,299 0.4608 -4.90%
2011-08-17 0 0.510 0.490 0.520 0.490 0.510 428,000 215,260 0.5029 0.485 0.466 0.495 0.466 0.485 449,773 0.4786 0.00%
2011-08-16 0 0.510 0.500 0.510 0.490 0.510 2,150,000 1,066,450 0.4960 0.485 0.476 0.485 0.466 0.485 2,259,374 0.4720 2.00%
2011-08-15 0 0.500 0.490 0.500 0.490 0.500 1,062,000 527,320 0.4965 0.476 0.466 0.476 0.466 0.476 1,116,026 0.4725 0.00%
2011-08-12 0 0.500 0.485 0.500 0.490 0.510 340,000 167,620 0.4930 0.476 0.462 0.476 0.466 0.485 357,296 0.4691 0.00%
2011-08-11 0 0.500 0.485 0.500 0.480 0.500 902,000 437,380 0.4849 0.476 0.462 0.476 0.457 0.476 947,886 0.4614 -3.85%
2011-08-10 0 0.520 0.500 0.520 0.495 0.540 1,182,000 604,450 0.5114 0.495 0.476 0.495 0.471 0.514 1,242,130 0.4866 0.00%
2011-08-09 0 0.520 0.510 0.520 0.490 0.530 860,000 434,820 0.5056 0.495 0.485 0.495 0.466 0.504 903,750 0.4811 -10.34%
2011-08-08 0 0.580 0.540 0.580 0.465 0.580 1,166,000 593,100 0.5087 0.552 0.514 0.552 0.442 0.552 1,225,316 0.4840 5.45%
2011-08-05 0 0.550 0.540 0.550 0.540 0.600 1,950,000 1,081,900 0.5548 0.523 0.514 0.523 0.514 0.571 2,049,200 0.5280 -6.78%
2011-08-04 0 0.590 0.590 0.610 0.570 0.590 244,000 142,960 0.5859 0.561 0.561 0.580 0.542 0.561 256,413 0.5575 -4.84%
2011-08-03 0 0.620 0.590 0.620 0.580 0.620 134,000 79,640 0.5943 0.590 0.561 0.590 0.552 0.590 140,817 0.5656 0.00%
2011-08-02 0 0.620 0.590 0.620 0.590 0.620 210,000 126,140 0.6007 0.590 0.561 0.590 0.561 0.590 220,683 0.5716 1.64%
2011-08-01 0 0.610 0.610 0.620 0.610 0.620 270,000 166,400 0.6163 0.580 0.580 0.590 0.580 0.590 283,735 0.5865 -1.61%
2011-07-29 0 0.620 0.610 0.620 0.610 0.620 166,000 101,300 0.6102 0.590 0.580 0.590 0.580 0.590 174,445 0.5807 -1.59%
2011-07-28 0 0.630 0.610 0.630 0.610 0.630 142,000 86,880 0.6118 0.600 0.580 0.600 0.580 0.600 149,224 0.5822 -1.56%
2011-07-27 0 0.640 0.610 0.640 0.610 0.640 110,000 67,840 0.6167 0.609 0.580 0.609 0.580 0.609 115,596 0.5869 1.59%
2011-07-26 0 0.630 0.610 0.630 0.610 0.630 110,000 67,660 0.6151 0.600 0.580 0.600 0.580 0.600 115,596 0.5853 0.00%
2011-07-25 0 0.630 0.620 0.630 0.620 0.630 392,000 246,060 0.6277 0.600 0.590 0.600 0.590 0.600 411,942 0.5973 -3.08%
2011-07-22 0 0.650 0.640 0.650 0.610 0.650 362,000 229,540 0.6341 0.619 0.609 0.619 0.580 0.619 380,416 0.6034 4.84%
2011-07-21 0 0.620 0.610 0.620 0.610 0.620 236,000 146,220 0.6196 0.590 0.580 0.590 0.580 0.590 248,006 0.5896 0.00%
2011-07-20 0 0.620 0.610 0.620 0.600 0.630 282,000 171,020 0.6065 0.590 0.580 0.590 0.571 0.600 296,346 0.5771 3.33%
2011-07-19 0 0.600 0.610 0.620 0.600 0.610 338,000 203,880 0.6032 0.571 0.580 0.590 0.571 0.580 355,195 0.5740 -4.76%
2011-07-18 0 0.630 0.600 0.630 - - 0 0 - 0.600 0.571 0.600 - - 0 - 0.00%
2011-07-15 0 0.630 0.600 0.630 0.600 0.630 226,000 137,960 0.6104 0.600 0.571 0.600 0.571 0.600 237,497 0.5809 0.00%
2011-07-14 0 0.630 0.610 0.630 0.610 0.630 174,000 107,520 0.6179 0.600 0.580 0.600 0.580 0.600 182,852 0.5880 0.00%
2011-07-13 0 0.630 0.610 0.630 0.600 0.630 434,000 265,240 0.6112 0.600 0.580 0.600 0.571 0.600 456,078 0.5816 0.00%
2011-07-12 0 0.630 0.610 0.630 0.590 0.690 1,106,000 706,860 0.6391 0.600 0.580 0.600 0.561 0.657 1,162,264 0.6082 0.00%
2011-07-11 0 0.630 0.610 0.630 0.600 0.630 410,000 253,360 0.6180 0.600 0.580 0.600 0.571 0.600 430,857 0.5880 -1.56%
2011-07-08 0 0.640 0.620 0.640 0.620 0.640 292,000 182,620 0.6254 0.609 0.590 0.609 0.590 0.609 306,855 0.5951 3.23%
2011-07-07 0 0.620 0.610 0.620 0.610 0.620 114,000 69,800 0.6123 0.590 0.580 0.590 0.580 0.590 119,799 0.5826 1.64%
2011-07-06 0 0.610 0.600 0.610 0.600 0.610 104,000 62,640 0.6023 0.580 0.571 0.580 0.571 0.580 109,291 0.5732 -1.61%
2011-07-05 0 0.620 0.600 0.620 0.600 0.620 410,000 251,620 0.6137 0.590 0.571 0.590 0.571 0.590 430,857 0.5840 -1.59%
2011-07-04 0 0.630 0.610 0.630 0.590 0.630 890,000 540,200 0.6070 0.600 0.580 0.600 0.561 0.600 935,276 0.5776 6.78%
2011-06-30 0 0.590 0.570 0.590 0.570 0.590 120,000 69,880 0.5823 0.561 0.542 0.561 0.542 0.561 126,105 0.5541 1.72%
2011-06-29 0 0.580 0.570 0.580 0.550 0.580 840,000 473,780 0.5640 0.552 0.542 0.552 0.523 0.552 882,732 0.5367 -1.69%
2011-06-28 0 0.590 0.560 0.590 0.560 0.590 812,000 458,380 0.5645 0.561 0.533 0.561 0.533 0.561 853,308 0.5372 0.00%
2011-06-27 0 0.590 0.570 0.590 0.560 0.590 22,000 12,380 0.5627 0.561 0.542 0.561 0.533 0.561 23,119 0.5355 3.51%
2011-06-24 0 0.570 0.570 0.580 0.570 0.600 446,000 258,260 0.5791 0.542 0.542 0.552 0.542 0.571 468,689 0.5510 0.00%
2011-06-23 0 0.570 0.550 0.570 0.550 0.570 38,000 20,980 0.5521 0.542 0.523 0.542 0.523 0.542 39,933 0.5254 0.00%
2011-06-22 0 0.570 0.560 0.580 0.550 0.570 342,000 193,160 0.5648 0.542 0.533 0.552 0.523 0.542 359,398 0.5375 1.79%
2011-06-21 0 0.560 0.550 0.560 0.540 0.560 450,000 247,620 0.5503 0.533 0.523 0.533 0.514 0.533 472,892 0.5236 1.82%
2011-06-20 0 0.550 0.550 0.570 0.550 0.580 280,000 156,480 0.5589 0.523 0.523 0.542 0.523 0.552 294,244 0.5318 -3.51%
2011-06-17 0 0.570 0.570 0.580 0.570 0.590 566,000 323,140 0.5709 0.542 0.542 0.552 0.542 0.561 594,793 0.5433 -5.00%
2011-06-16 0 0.600 0.570 0.600 0.560 0.600 1,786,000 1,016,280 0.5690 0.571 0.542 0.571 0.533 0.571 1,876,857 0.5415 1.69%
2011-06-15 0 0.590 0.590 0.600 0.590 0.600 302,000 179,980 0.5960 0.561 0.561 0.571 0.561 0.571 317,363 0.5671 -3.28%
2011-06-14 0 0.610 0.600 0.610 0.590 0.610 1,490,000 894,920 0.6006 0.580 0.571 0.580 0.561 0.580 1,565,799 0.5715 0.00%
2011-06-13 0 0.610 0.590 0.610 0.570 0.610 3,996,000 2,349,260 0.5879 0.580 0.561 0.580 0.542 0.580 4,199,283 0.5594 -1.61%
2011-06-10 0 0.620 0.600 0.620 0.600 0.620 1,388,000 853,620 0.6150 0.590 0.571 0.590 0.571 0.590 1,458,610 0.5852 -1.59%
2011-06-09 0 0.630 0.630 0.640 0.620 0.640 992,000 621,740 0.6268 0.600 0.600 0.609 0.590 0.609 1,042,465 0.5964 -1.56%
2011-06-08 0 0.640 0.630 0.650 0.640 0.650 290,000 185,900 0.6410 0.609 0.600 0.619 0.609 0.619 304,753 0.6100 -1.54%
2011-06-07 0 0.650 0.640 0.650 0.630 0.650 250,000 160,080 0.6403 0.619 0.609 0.619 0.600 0.619 262,718 0.6093 1.56%
2011-06-03 0 0.640 0.640 0.650 0.640 0.650 310,000 201,220 0.6491 0.609 0.609 0.619 0.609 0.619 325,770 0.6177 -1.54%
2011-06-02 0 0.650 0.640 0.650 0.640 0.650 684,000 439,280 0.6422 0.619 0.609 0.619 0.609 0.619 718,796 0.6111 0.00%
2011-06-01 0 0.650 0.650 0.660 0.640 0.660 2,000,000 1,299,860 0.6499 0.619 0.619 0.628 0.609 0.628 2,101,743 0.6185 -1.52%
2011-05-31 0 0.660 0.650 0.660 0.640 0.660 1,442,000 939,120 0.6513 0.628 0.619 0.628 0.609 0.628 1,515,357 0.6197 0.00%
2011-05-30 0 0.660 0.650 0.660 0.630 0.660 936,000 603,800 0.6451 0.628 0.619 0.628 0.600 0.628 983,616 0.6139 1.54%
2011-05-27 0 0.650 0.630 0.650 0.630 0.690 6,098,000 3,913,300 0.6417 0.619 0.600 0.619 0.600 0.657 6,408,216 0.6107 -5.80%
2011-05-26 0 0.690 0.680 0.690 0.660 0.690 386,000 264,160 0.6844 0.657 0.647 0.657 0.628 0.657 405,636 0.6512 0.00%
2011-05-25 0 0.690 0.680 0.690 0.660 0.690 610,000 413,560 0.6780 0.657 0.647 0.657 0.628 0.657 641,032 0.6451 2.99%
2011-05-24 0 0.670 0.670 0.680 0.660 0.680 380,000 256,080 0.6739 0.638 0.638 0.647 0.628 0.647 399,331 0.6413 -1.47%
2011-05-23 0 0.680 0.670 0.680 0.670 0.680 638,000 431,500 0.6763 0.647 0.638 0.647 0.638 0.647 670,456 0.6436 -1.45%
2011-05-20 0 0.690 0.680 0.690 0.670 0.690 1,388,000 948,960 0.6837 0.657 0.647 0.657 0.638 0.657 1,458,610 0.6506 0.00%
2011-05-19 0 0.690 0.690 0.700 0.690 0.700 574,000 399,400 0.6958 0.657 0.657 0.666 0.657 0.666 603,200 0.6621 -1.43%
2011-05-18 0 0.700 0.700 0.710 0.690 0.710 1,060,000 742,480 0.7005 0.666 0.666 0.676 0.657 0.676 1,113,924 0.6665 0.00%
2011-05-17 0 0.700 0.700 0.710 0.690 0.710 356,000 251,220 0.7057 0.666 0.666 0.676 0.657 0.676 374,110 0.6715 -1.41%
2011-05-16 0 0.710 0.710 0.720 0.710 0.730 1,716,000 1,220,560 0.7113 0.676 0.676 0.685 0.676 0.695 1,803,296 0.6768 -2.74%
2011-05-13 0 0.730 0.720 0.730 0.720 0.730 492,000 355,880 0.7233 0.695 0.685 0.695 0.685 0.695 517,029 0.6883 1.39%
2011-05-12 0 0.720 0.710 0.730 0.710 0.730 564,000 406,180 0.7202 0.685 0.676 0.695 0.676 0.695 592,692 0.6853 -1.37%
2011-05-11 0 0.730 0.730 0.740 0.720 0.740 124,000 91,560 0.7384 0.695 0.695 0.704 0.685 0.704 130,308 0.7026 -1.35%
2011-05-09 0 0.740 0.730 0.740 0.720 0.740 142,000 103,180 0.7266 0.704 0.695 0.704 0.685 0.704 149,224 0.6914 0.00%
2011-05-06 0 0.740 0.730 0.740 0.710 0.740 238,000 172,800 0.7261 0.704 0.695 0.704 0.676 0.704 250,107 0.6909 0.00%
2011-05-05 0 0.740 0.720 0.740 0.710 0.740 618,000 448,140 0.7251 0.704 0.685 0.704 0.676 0.704 649,439 0.6900 1.37%
2011-05-04 0 0.730 0.720 0.730 0.720 0.730 904,000 653,500 0.7229 0.695 0.685 0.695 0.685 0.695 949,988 0.6879 -1.35%
2011-05-03 0 0.740 0.730 0.740 0.730 0.740 736,000 537,500 0.7303 0.704 0.695 0.704 0.695 0.704 773,442 0.6949 0.00%
2011-04-29 0 0.740 0.730 0.750 0.730 0.740 322,000 238,440 0.7405 0.704 0.695 0.714 0.695 0.704 338,381 0.7047 -1.33%
2011-04-28 0 0.750 0.740 0.750 0.730 0.750 1,202,000 890,360 0.7407 0.714 0.704 0.714 0.695 0.714 1,263,148 0.7049 0.00%
2011-04-27 0 0.750 0.750 0.760 0.750 0.760 122,000 91,600 0.7508 0.714 0.714 0.723 0.714 0.723 128,206 0.7145 -1.32%
2011-04-26 0 0.760 0.750 0.760 0.750 0.760 870,000 653,400 0.7510 0.723 0.714 0.723 0.714 0.723 914,258 0.7147 0.00%
2011-04-21 0 0.760 0.750 0.760 0.750 0.770 652,000 494,240 0.7580 0.723 0.714 0.723 0.714 0.733 685,168 0.7213 -1.30%
2011-04-20 0 0.770 0.760 0.770 0.750 0.770 1,304,000 995,960 0.7638 0.733 0.723 0.733 0.714 0.733 1,370,337 0.7268 1.32%
2011-04-19 0 0.760 0.750 0.760 0.750 0.780 1,110,000 836,580 0.7537 0.723 0.714 0.723 0.714 0.742 1,166,468 0.7172 -1.30%
2011-04-18 0 0.770 0.760 0.770 0.750 0.790 1,362,000 1,038,000 0.7621 0.733 0.723 0.733 0.714 0.752 1,431,287 0.7252 -2.53%
2011-04-15 0 0.790 0.780 0.790 0.740 0.800 7,676,000 5,892,640 0.7677 0.752 0.742 0.752 0.704 0.761 8,066,492 0.7305 5.33%
2011-04-14 0 0.750 0.750 0.760 0.740 0.760 1,006,000 755,040 0.7505 0.714 0.714 0.723 0.704 0.723 1,057,177 0.7142 -1.32%
2011-04-13 0 0.760 0.750 0.760 0.740 0.760 2,716,000 2,027,600 0.7465 0.723 0.714 0.723 0.704 0.723 2,854,168 0.7104 2.70%
2011-04-12 0 0.740 0.730 0.740 0.730 0.750 1,368,000 1,013,840 0.7411 0.704 0.695 0.704 0.695 0.714 1,437,593 0.7052 -1.33%
2011-04-11 0 0.750 0.750 0.760 0.740 0.760 1,890,000 1,416,480 0.7495 0.714 0.714 0.723 0.704 0.723 1,986,148 0.7132 0.00%
2011-04-08 0 0.750 0.740 0.750 0.740 0.760 1,026,000 763,680 0.7443 0.714 0.704 0.714 0.704 0.723 1,078,194 0.7083 0.00%
2011-04-07 0 0.750 0.750 0.760 0.750 0.760 700,000 525,440 0.7506 0.714 0.714 0.723 0.714 0.723 735,610 0.7143 -1.32%
2011-04-06 0 0.760 0.750 0.760 0.750 0.760 1,272,000 954,180 0.7501 0.723 0.714 0.723 0.714 0.723 1,336,709 0.7138 1.33%
2011-04-04 0 0.750 0.740 0.760 0.740 0.760 1,064,000 798,140 0.7501 0.714 0.704 0.723 0.704 0.723 1,118,128 0.7138 -1.32%
2011-04-01 0 0.760 0.750 0.760 0.740 0.760 1,248,000 934,880 0.7491 0.723 0.714 0.723 0.704 0.723 1,311,488 0.7128 0.00%
2011-03-31 0 0.760 0.750 0.760 0.740 0.760 1,230,000 921,120 0.7489 0.723 0.714 0.723 0.704 0.723 1,292,572 0.7126 0.00%
2011-03-30 0 0.760 0.750 0.760 0.750 0.770 2,104,000 1,580,740 0.7513 0.723 0.714 0.723 0.714 0.733 2,211,034 0.7149 -1.30%
2011-03-29 0 0.770 0.750 0.770 0.740 0.770 1,012,000 760,200 0.7512 0.733 0.714 0.733 0.704 0.733 1,063,482 0.7148 1.32%
2011-03-28 0 0.760 0.750 0.760 0.750 0.760 2,708,000 2,034,500 0.7513 0.723 0.714 0.723 0.714 0.723 2,845,761 0.7149 1.33%
2011-03-25 0 0.750 0.750 0.760 0.730 0.770 16,734,000 12,541,100 0.7494 0.714 0.714 0.723 0.695 0.733 17,585,288 0.7132 -9.64%
2011-03-24 0 0.830 0.820 0.830 0.820 0.840 1,644,000 1,364,880 0.8302 0.790 0.780 0.790 0.780 0.799 1,727,633 0.7900 0.00%
2011-03-23 0 0.830 0.820 0.830 0.820 0.840 1,430,000 1,181,920 0.8265 0.790 0.780 0.790 0.780 0.799 1,502,747 0.7865 0.00%
2011-03-22 0 0.830 0.800 0.830 0.800 0.830 1,732,000 1,411,660 0.8150 0.790 0.761 0.790 0.761 0.790 1,820,110 0.7756 2.47%
2011-03-21 0 0.810 0.790 0.810 0.790 0.820 1,556,000 1,250,400 0.8036 0.771 0.752 0.771 0.752 0.780 1,635,156 0.7647 2.53%
2011-03-18 0 0.790 0.790 0.810 0.770 0.820 1,746,000 1,394,300 0.7986 0.752 0.752 0.771 0.733 0.780 1,834,822 0.7599 0.00%
2011-03-17 0 0.790 0.770 0.790 0.770 0.810 2,882,000 2,268,200 0.7870 0.752 0.733 0.752 0.733 0.771 3,028,612 0.7489 -3.66%
2011-03-16 0 0.820 0.780 0.820 0.740 0.820 3,468,000 2,676,600 0.7718 0.780 0.742 0.780 0.704 0.780 3,644,423 0.7344 10.81%
2011-03-15 0 0.740 0.740 0.760 0.740 0.770 1,976,000 1,483,520 0.7508 0.704 0.704 0.723 0.704 0.733 2,076,523 0.7144 -5.13%
2011-03-14 0 0.780 0.770 0.780 0.760 0.790 510,000 394,740 0.7740 0.742 0.733 0.742 0.723 0.752 535,945 0.7365 0.00%
2011-03-11 0 0.780 0.770 0.790 0.770 0.780 764,000 593,500 0.7768 0.742 0.733 0.752 0.733 0.742 802,866 0.7392 -1.27%
2011-03-10 0 0.790 0.780 0.790 0.780 0.790 980,000 772,400 0.7882 0.752 0.742 0.752 0.742 0.752 1,029,854 0.7500 0.00%
2011-03-09 0 0.790 0.780 0.800 0.780 0.800 1,580,000 1,248,460 0.7902 0.752 0.742 0.761 0.742 0.761 1,660,377 0.7519 0.00%
2011-03-08 0 0.790 0.780 0.790 0.780 0.790 550,000 434,300 0.7896 0.752 0.742 0.752 0.742 0.752 577,979 0.7514 0.00%
2011-03-07 0 0.790 0.780 0.800 0.780 0.790 334,000 263,380 0.7886 0.752 0.742 0.761 0.742 0.752 350,991 0.7504 0.00%
2011-03-04 0 0.790 0.780 0.800 0.780 0.790 850,000 671,400 0.7899 0.752 0.742 0.761 0.742 0.752 893,241 0.7516 0.00%
2011-03-03 0 0.790 0.770 0.790 0.770 0.790 2,152,000 1,671,000 0.7765 0.752 0.733 0.752 0.733 0.752 2,261,476 0.7389 1.28%
2011-03-02 0 0.780 0.770 0.780 0.760 0.780 1,420,000 1,093,340 0.7700 0.742 0.733 0.742 0.723 0.742 1,492,238 0.7327 -1.27%
2011-03-01 0 0.790 0.790 0.800 0.780 0.800 626,000 497,440 0.7946 0.752 0.752 0.761 0.742 0.761 657,846 0.7562 0.00%
2011-02-28 0 0.790 0.780 0.790 0.760 0.790 1,282,000 994,300 0.7756 0.752 0.742 0.752 0.723 0.752 1,347,218 0.7380 2.60%
2011-02-25 0 0.770 0.760 0.770 0.760 0.780 670,000 512,900 0.7655 0.733 0.723 0.733 0.723 0.742 704,084 0.7285 1.32%
2011-02-24 0 0.760 0.760 0.770 0.760 0.780 898,000 693,820 0.7726 0.723 0.723 0.733 0.723 0.742 943,683 0.7352 -2.56%
2011-02-23 0 0.780 0.780 0.790 0.780 0.800 658,000 519,400 0.7894 0.742 0.742 0.752 0.742 0.761 691,474 0.7511 -2.50%
2011-02-22 0 0.800 0.790 0.800 0.790 0.810 268,000 213,960 0.7984 0.761 0.752 0.761 0.752 0.771 281,634 0.7597 0.00%
2011-02-21 0 0.800 0.800 0.810 0.800 0.810 302,000 242,880 0.8042 0.761 0.761 0.771 0.761 0.771 317,363 0.7653 -1.23%
2011-02-18 0 0.810 0.810 0.820 0.800 0.820 1,016,000 821,160 0.8082 0.771 0.771 0.780 0.761 0.780 1,067,686 0.7691 1.25%
2011-02-17 0 0.800 0.800 0.810 0.800 0.810 114,000 91,220 0.8002 0.761 0.761 0.771 0.761 0.771 119,799 0.7614 0.00%
2011-02-16 0 0.800 0.800 0.810 0.790 0.810 474,000 377,780 0.7970 0.761 0.761 0.771 0.752 0.771 498,113 0.7584 0.00%
2011-02-15 0 0.800 0.790 0.800 0.780 0.800 200,000 157,820 0.7891 0.761 0.752 0.761 0.742 0.761 210,174 0.7509 0.00%
2011-02-14 0 0.800 0.790 0.810 0.790 0.810 576,000 461,300 0.8009 0.761 0.752 0.771 0.752 0.771 605,302 0.7621 2.56%
2011-02-11 0 0.780 0.780 0.790 0.780 0.790 1,880,000 1,474,540 0.7843 0.742 0.742 0.752 0.742 0.752 1,975,639 0.7464 0.00%
2011-02-10 0 0.780 0.780 0.800 0.780 0.800 916,000 723,120 0.7894 0.742 0.742 0.761 0.742 0.761 962,599 0.7512 -2.50%
2011-02-09 0 0.800 0.790 0.800 0.790 0.810 1,488,000 1,191,860 0.8010 0.761 0.752 0.761 0.752 0.771 1,563,697 0.7622 -1.23%
2011-02-08 0 0.810 0.800 0.810 0.800 0.820 1,666,000 1,341,440 0.8052 0.771 0.761 0.771 0.761 0.780 1,750,752 0.7662 -1.22%
2011-02-07 0 0.820 0.800 0.820 0.800 0.840 1,222,000 989,280 0.8096 0.780 0.761 0.780 0.761 0.799 1,284,165 0.7704 0.00%
2011-02-02 0 0.820 0.810 0.820 0.810 0.830 854,000 696,120 0.8151 0.780 0.771 0.780 0.771 0.790 897,444 0.7757 0.00%
2011-02-01 0 0.820 0.810 0.820 0.810 0.820 462,000 375,900 0.8136 0.780 0.771 0.780 0.771 0.780 485,503 0.7742 0.00%
2011-01-31 0 0.820 0.810 0.820 0.800 0.820 904,000 732,260 0.8100 0.780 0.771 0.780 0.761 0.780 949,988 0.7708 -1.20%
2011-01-28 0 0.830 0.820 0.830 0.810 0.830 1,624,000 1,331,200 0.8197 0.790 0.780 0.790 0.771 0.790 1,706,616 0.7800 0.00%
2011-01-27 0 0.830 0.820 0.830 0.820 0.840 760,000 628,160 0.8265 0.790 0.780 0.790 0.780 0.799 798,663 0.7865 0.00%
2011-01-26 0 0.830 0.830 0.840 0.830 0.850 746,000 624,340 0.8369 0.790 0.790 0.799 0.790 0.809 783,950 0.7964 0.00%
2011-01-25 0 0.830 0.820 0.830 0.820 0.840 988,000 816,680 0.8266 0.790 0.780 0.790 0.780 0.799 1,038,261 0.7866 -1.19%
2011-01-24 0 0.840 0.830 0.840 0.820 0.840 864,000 717,320 0.8302 0.799 0.790 0.799 0.780 0.799 907,953 0.7900 0.00%
2011-01-21 0 0.840 0.830 0.840 0.820 0.840 1,100,000 915,660 0.8324 0.799 0.790 0.799 0.780 0.799 1,155,959 0.7921 0.00%
2011-01-20 0 0.840 0.830 0.840 0.830 0.840 1,028,000 855,340 0.8320 0.799 0.790 0.799 0.790 0.799 1,080,296 0.7918 -1.18%
2011-01-19 0 0.850 0.830 0.850 0.820 0.850 1,080,000 899,560 0.8329 0.809 0.790 0.809 0.780 0.809 1,134,941 0.7926 1.19%
2011-01-18 0 0.840 0.830 0.840 0.830 0.850 1,268,000 1,057,320 0.8338 0.799 0.790 0.799 0.790 0.809 1,332,505 0.7935 1.20%
2011-01-17 0 0.830 0.830 0.840 0.830 0.850 1,238,000 1,032,140 0.8337 0.790 0.790 0.799 0.790 0.809 1,300,979 0.7934 -2.35%
2011-01-14 0 0.850 0.840 0.850 0.830 0.850 630,000 529,420 0.8403 0.809 0.799 0.809 0.790 0.809 662,049 0.7997 0.00%
2011-01-13 0 0.850 0.840 0.850 0.840 0.870 1,222,000 1,038,260 0.8496 0.809 0.799 0.809 0.799 0.828 1,284,165 0.8085 -1.16%
2011-01-12 0 0.860 0.850 0.860 0.840 0.860 2,266,000 1,925,120 0.8496 0.818 0.809 0.818 0.799 0.818 2,381,275 0.8084 0.00%
2011-01-11 0 0.860 0.850 0.860 0.840 0.860 1,058,000 893,300 0.8443 0.818 0.809 0.818 0.799 0.818 1,111,822 0.8035 1.18%
2011-01-10 0 0.850 0.840 0.850 0.840 0.870 1,352,000 1,144,800 0.8467 0.809 0.799 0.809 0.799 0.828 1,420,779 0.8058 -1.16%
2011-01-07 0 0.860 0.850 0.860 0.840 0.870 2,698,000 2,299,300 0.8522 0.818 0.809 0.818 0.799 0.828 2,835,252 0.8110 -1.15%
2011-01-06 0 0.870 0.860 0.870 0.860 0.880 1,282,000 1,105,860 0.8626 0.828 0.818 0.828 0.818 0.837 1,347,218 0.8208 0.00%
2011-01-05 0 0.870 0.860 0.870 0.840 0.870 4,332,000 3,708,020 0.8560 0.828 0.818 0.828 0.799 0.828 4,552,376 0.8145 4.82%
2011-01-04 0 0.830 0.830 0.840 0.830 0.850 1,890,000 1,580,620 0.8363 0.790 0.790 0.799 0.790 0.809 1,986,148 0.7958 -2.35%
2011-01-03 0 0.850 0.840 0.850 0.830 0.850 1,176,000 987,300 0.8395 0.809 0.799 0.809 0.790 0.809 1,235,825 0.7989 1.19%
2010-12-31 0 0.840 0.830 0.840 0.820 0.850 402,000 334,780 0.8328 0.799 0.790 0.799 0.780 0.809 422,450 0.7925 -1.18%
2010-12-30 0 0.850 0.830 0.850 0.810 0.850 1,736,000 1,440,280 0.8297 0.809 0.790 0.809 0.771 0.809 1,824,313 0.7895 2.41%
2010-12-29 0 0.830 0.820 0.830 0.820 0.830 800,000 658,140 0.8227 0.790 0.780 0.790 0.780 0.790 840,697 0.7829 0.00%
2010-12-28 0 0.830 0.820 0.830 0.810 0.840 1,744,000 1,426,200 0.8178 0.790 0.780 0.790 0.771 0.799 1,832,720 0.7782 -1.19%
2010-12-24 0 0.840 0.830 0.840 0.820 0.840 380,000 316,600 0.8332 0.799 0.790 0.799 0.780 0.799 399,331 0.7928 -1.18%
2010-12-23 0 0.850 0.840 0.850 0.840 0.850 434,000 367,400 0.8465 0.809 0.799 0.809 0.799 0.809 456,078 0.8056 0.00%
2010-12-22 0 0.850 0.840 0.860 0.840 0.860 602,000 509,920 0.8470 0.809 0.799 0.818 0.799 0.818 632,625 0.8060 0.00%
2010-12-21 0 0.850 0.840 0.850 0.820 0.850 1,322,000 1,102,900 0.8343 0.809 0.799 0.809 0.780 0.809 1,389,252 0.7939 1.19%
2010-12-20 0 0.840 0.830 0.840 0.830 0.850 1,168,000 980,920 0.8398 0.799 0.790 0.799 0.790 0.809 1,227,418 0.7992 -3.45%
2010-12-17 0 0.870 0.860 0.870 0.850 0.870 1,266,000 1,082,520 0.8551 0.828 0.818 0.828 0.809 0.828 1,330,404 0.8137 0.00%
2010-12-16 0 0.870 0.860 0.870 0.860 0.880 760,000 656,120 0.8633 0.828 0.818 0.828 0.818 0.837 798,663 0.8215 -1.14%
2010-12-15 0 0.880 0.870 0.880 0.870 0.890 3,244,000 2,838,080 0.8749 0.837 0.828 0.837 0.828 0.847 3,409,028 0.8325 0.00%
2010-12-14 0 0.880 0.870 0.880 0.870 0.890 2,162,000 1,897,000 0.8774 0.837 0.828 0.837 0.828 0.847 2,271,985 0.8350 0.00%
2010-12-13 0 0.880 0.870 0.880 0.860 0.880 656,000 571,640 0.8714 0.837 0.828 0.837 0.818 0.837 689,372 0.8292 1.15%
2010-12-10 0 0.870 0.860 0.870 0.860 0.870 1,066,000 918,680 0.8618 0.828 0.818 0.828 0.818 0.828 1,120,229 0.8201 0.00%
2010-12-09 0 0.870 0.860 0.870 0.860 0.880 1,062,000 918,640 0.8650 0.828 0.818 0.828 0.818 0.837 1,116,026 0.8231 0.00%
2010-12-08 0 0.870 0.870 0.880 0.870 0.880 1,834,000 1,604,840 0.8750 0.828 0.828 0.837 0.828 0.837 1,927,299 0.8327 -2.25%
2010-12-07 0 0.890 0.880 0.890 0.880 0.900 1,022,000 904,280 0.8848 0.847 0.837 0.847 0.837 0.856 1,073,991 0.8420 0.00%
2010-12-06 0 0.890 0.890 0.900 0.880 0.910 1,936,000 1,717,200 0.8870 0.847 0.847 0.856 0.837 0.866 2,034,488 0.8440 0.00%
2010-12-03 0 0.890 0.880 0.890 0.880 0.900 1,514,000 1,348,700 0.8908 0.847 0.837 0.847 0.837 0.856 1,591,020 0.8477 -2.20%
2010-12-02 0 0.910 0.890 0.910 0.890 0.920 1,714,000 1,547,600 0.9029 0.866 0.847 0.866 0.847 0.875 1,801,194 0.8592 1.11%
2010-12-01 0 0.900 0.890 0.900 0.870 0.900 1,742,000 1,533,560 0.8803 0.856 0.847 0.856 0.828 0.856 1,830,619 0.8377 1.12%
2010-11-30 0 0.890 0.880 0.890 0.860 0.890 1,762,000 1,536,240 0.8719 0.847 0.837 0.847 0.818 0.847 1,851,636 0.8297 1.14%
2010-11-29 0 0.880 0.880 0.890 0.860 0.890 2,664,000 2,319,880 0.8708 0.837 0.837 0.847 0.818 0.847 2,799,522 0.8287 0.00%
2010-11-26 0 0.880 0.870 0.880 0.870 0.910 2,438,000 2,165,180 0.8881 0.837 0.828 0.837 0.828 0.866 2,562,025 0.8451 -2.22%
2010-11-25 0 0.900 0.890 0.900 0.890 0.920 3,328,000 2,986,860 0.8975 0.856 0.847 0.856 0.847 0.875 3,497,301 0.8540 2.27%
2010-11-24 0 0.880 0.870 0.880 0.840 0.890 4,736,000 4,088,000 0.8632 0.837 0.828 0.837 0.799 0.847 4,976,929 0.8214 2.33%
2010-11-23 0 0.860 0.850 0.860 0.850 0.880 5,472,000 4,735,500 0.8654 0.818 0.809 0.818 0.809 0.837 5,750,370 0.8235 -4.44%
2010-11-22 0 0.900 0.880 0.900 0.880 0.920 4,308,000 3,844,860 0.8925 0.856 0.837 0.856 0.837 0.875 4,527,155 0.8493 0.00%
2010-11-19 0 0.900 0.900 0.910 0.890 0.950 10,124,000 9,236,980 0.9124 0.856 0.856 0.866 0.847 0.904 10,639,026 0.8682 -4.26%
2010-11-18 0 0.940 0.930 0.940 0.920 0.960 4,938,000 4,645,640 0.9408 0.894 0.885 0.894 0.875 0.914 5,189,205 0.8953 -1.05%
2010-11-17 0 0.950 0.940 0.950 0.930 0.990 12,250,000 11,661,240 0.9519 0.904 0.894 0.904 0.885 0.942 12,873,179 0.9059 -5.00%
2010-11-16 0 1.000 0.990 1.000 0.970 1.040 18,198,000 18,155,520 0.9977 0.952 0.942 0.952 0.923 0.990 19,123,764 0.9494 -2.91%
2010-11-15 0 1.030 1.020 1.030 1.010 1.080 58,764,000 61,177,480 1.0411 0.980 0.971 0.980 0.961 1.028 61,753,427 0.9907 1.98%
2010-11-12 0 1.010 1.000 1.010 0.990 1.040 15,246,000 15,490,980 1.0161 0.961 0.952 0.961 0.942 0.990 16,021,591 0.9669 -0.98%
2010-11-11 0 1.020 1.000 1.020 0.970 1.030 36,670,000 36,884,900 1.0059 0.971 0.952 0.971 0.923 0.980 38,535,467 0.9572 5.15%
2010-11-10 0 0.970 0.970 0.980 0.970 1.020 11,246,000 11,033,900 0.9811 0.923 0.923 0.933 0.923 0.971 11,818,104 0.9336 -3.00%
2010-11-09 0 1.000 0.990 1.000 0.980 1.060 22,992,000 23,169,040 1.0077 0.952 0.942 0.952 0.933 1.009 24,161,643 0.9589 -0.99%
2010-11-08 0 1.010 1.010 1.020 0.960 1.030 29,840,000 29,842,080 1.0001 0.961 0.961 0.971 0.914 0.980 31,358,013 0.9517 7.45%
2010-11-05 0 0.940 0.940 0.950 0.940 0.980 11,056,000 10,585,820 0.9575 0.894 0.894 0.904 0.894 0.933 11,618,438 0.9111 -1.05%
2010-11-04 0 0.950 0.950 0.960 0.900 0.960 14,838,000 13,930,740 0.9389 0.904 0.904 0.914 0.856 0.914 15,592,835 0.8934 3.26%
2010-11-03 0 0.920 0.910 0.920 0.900 0.930 2,542,000 2,320,920 0.9130 0.875 0.866 0.875 0.856 0.885 2,671,316 0.8688 -1.08%
2010-11-02 0 0.930 0.920 0.930 0.870 0.930 3,144,000 2,852,640 0.9073 0.885 0.875 0.885 0.828 0.885 3,303,941 0.8634 5.68%
2010-11-01 0 0.880 0.880 0.890 0.860 0.900 4,320,000 3,825,780 0.8856 0.837 0.837 0.847 0.818 0.856 4,539,766 0.8427 -1.12%
2010-10-29 0 0.890 0.890 0.900 0.880 0.920 6,568,000 5,884,860 0.8960 0.847 0.847 0.856 0.837 0.875 6,902,126 0.8526 -2.20%
2010-10-28 0 0.910 0.910 0.920 0.900 0.940 7,580,000 7,018,940 0.9260 0.866 0.866 0.875 0.856 0.894 7,965,608 0.8812 -1.09%
2010-10-27 0 0.920 0.910 0.920 0.910 0.990 22,624,000 21,389,020 0.9454 0.875 0.866 0.875 0.866 0.942 23,774,922 0.8996 0.00%
2010-10-26 0 0.920 0.920 0.930 0.840 0.940 29,252,000 26,272,500 0.8981 0.875 0.875 0.885 0.799 0.894 30,740,100 0.8547 9.52%
2010-10-25 0 0.840 0.830 0.840 0.830 0.860 6,484,000 5,468,540 0.8434 0.799 0.790 0.799 0.790 0.818 6,813,852 0.8026 3.70%
2010-10-22 0 0.810 0.810 0.820 0.810 0.820 1,118,000 912,900 0.8165 0.771 0.771 0.780 0.771 0.780 1,174,875 0.7770 -1.22%
2010-10-21 0 0.820 0.810 0.820 0.810 0.820 622,000 507,860 0.8165 0.780 0.771 0.780 0.771 0.780 653,642 0.7770 0.00%
2010-10-20 0 0.820 0.820 0.830 0.810 0.830 1,124,000 921,660 0.8200 0.780 0.780 0.790 0.771 0.790 1,181,180 0.7803 -1.20%
2010-10-19 0 0.830 0.830 0.840 0.820 0.850 1,928,000 1,608,640 0.8344 0.790 0.790 0.799 0.780 0.809 2,026,081 0.7940 -1.19%
2010-10-18 0 0.840 0.820 0.840 0.830 0.840 810,000 673,320 0.8313 0.799 0.780 0.799 0.790 0.799 851,206 0.7910 0.00%
2010-10-15 0 0.840 0.820 0.840 0.820 0.840 1,526,000 1,268,260 0.8311 0.799 0.780 0.799 0.780 0.799 1,603,630 0.7909 1.20%
2010-10-14 0 0.830 0.830 0.840 0.820 0.850 5,054,000 4,203,240 0.8317 0.790 0.790 0.799 0.780 0.809 5,311,106 0.7914 1.22%
2010-10-13 0 0.820 0.820 0.830 0.810 0.820 1,004,000 822,140 0.8189 0.780 0.780 0.790 0.771 0.780 1,055,075 0.7792 0.00%
2010-10-12 0 0.820 0.810 0.820 0.810 0.820 558,000 453,640 0.8130 0.780 0.771 0.780 0.771 0.780 586,386 0.7736 0.00%
2010-10-11 0 0.820 0.820 0.830 0.810 0.830 1,276,000 1,050,100 0.8230 0.780 0.780 0.790 0.771 0.790 1,340,912 0.7831 -1.20%
2010-10-08 0 0.830 0.820 0.830 0.810 0.830 718,000 588,880 0.8202 0.790 0.780 0.790 0.771 0.790 754,526 0.7805 0.00%
2010-10-07 0 0.830 0.820 0.840 0.820 0.840 1,900,000 1,560,520 0.8213 0.790 0.780 0.799 0.780 0.799 1,996,656 0.7816 0.00%
2010-10-06 0 0.830 0.820 0.840 0.820 0.840 1,341,000 1,115,740 0.8320 0.790 0.780 0.799 0.780 0.799 1,409,219 0.7917 0.00%
2010-10-05 0 0.830 0.820 0.830 0.820 0.860 2,522,000 2,109,700 0.8365 0.790 0.780 0.790 0.780 0.818 2,650,299 0.7960 -3.49%
2010-10-04 0 0.860 0.840 0.860 0.820 0.860 4,592,000 3,892,220 0.8476 0.818 0.799 0.818 0.780 0.818 4,825,603 0.8066 4.88%
2010-09-30 0 0.820 0.810 0.820 0.810 0.820 1,074,000 872,520 0.8124 0.780 0.771 0.780 0.771 0.780 1,128,636 0.7731 0.00%
2010-09-29 0 0.820 0.810 0.820 0.800 0.830 1,608,000 1,304,740 0.8114 0.780 0.771 0.780 0.761 0.790 1,689,802 0.7721 -1.20%
2010-09-28 0 0.830 0.820 0.830 0.800 0.830 6,202,000 5,099,980 0.8223 0.790 0.780 0.790 0.761 0.790 6,517,507 0.7825 3.75%
2010-09-27 0 0.800 0.790 0.800 0.790 0.810 2,702,000 2,163,240 0.8006 0.761 0.752 0.761 0.752 0.771 2,839,455 0.7619 0.00%
2010-09-24 0 0.800 0.800 0.810 0.790 0.810 4,540,000 3,609,020 0.7949 0.761 0.761 0.771 0.752 0.771 4,770,958 0.7565 1.27%
2010-09-22 0 0.790 0.790 0.800 0.790 0.800 830,000 662,480 0.7982 0.752 0.752 0.761 0.752 0.761 872,224 0.7595 -1.25%
2010-09-21 0 0.800 0.790 0.800 0.790 0.810 1,200,000 960,620 0.8005 0.761 0.752 0.761 0.752 0.771 1,261,046 0.7618 1.27%
2010-09-20 0 0.790 0.790 0.800 0.790 0.800 804,000 636,560 0.7917 0.752 0.752 0.761 0.752 0.761 844,901 0.7534 -1.25%
2010-09-17 0 0.800 0.790 0.800 0.790 0.810 1,706,000 1,365,140 0.8002 0.761 0.752 0.761 0.752 0.771 1,792,787 0.7615 0.00%
2010-09-16 0 0.800 0.790 0.800 0.790 0.800 682,000 545,580 0.8000 0.761 0.752 0.761 0.752 0.761 716,695 0.7612 -1.23%
2010-09-15 0 0.810 0.800 0.810 0.800 0.810 1,278,000 1,023,620 0.8010 0.771 0.761 0.771 0.761 0.771 1,343,014 0.7622 0.00%
2010-09-14 0 0.810 0.800 0.810 0.800 0.820 1,766,000 1,431,080 0.8104 0.771 0.761 0.771 0.761 0.780 1,855,840 0.7711 1.25%
2010-09-13 0 0.800 0.800 0.810 0.790 0.800 3,048,000 2,437,400 0.7997 0.761 0.761 0.771 0.752 0.761 3,203,057 0.7610 0.00%
2010-09-10 0 0.800 0.790 0.800 0.790 0.800 866,000 687,460 0.7938 0.761 0.752 0.761 0.752 0.761 910,055 0.7554 0.00%
2010-09-09 0 0.800 0.790 0.800 0.790 0.810 2,186,000 1,741,000 0.7964 0.761 0.752 0.761 0.752 0.771 2,297,206 0.7579 0.00%
2010-09-08 0 0.800 0.790 0.800 0.800 0.800 1,280,000 1,024,000 0.8000 0.761 0.752 0.761 0.761 0.761 1,345,116 0.7613 -1.23%
2010-09-07 0 0.810 0.800 0.810 0.800 0.810 2,004,000 1,606,340 0.8016 0.771 0.761 0.771 0.761 0.771 2,105,947 0.7628 0.00%
2010-09-06 0 0.810 0.800 0.810 0.800 0.820 2,068,000 1,676,680 0.8108 0.771 0.761 0.771 0.761 0.780 2,173,203 0.7715 1.25%
2010-09-03 0 0.800 0.790 0.800 0.780 0.800 1,750,000 1,385,240 0.7916 0.761 0.752 0.761 0.742 0.761 1,839,026 0.7532 0.00%
2010-09-02 0 0.800 0.790 0.800 0.790 0.820 2,192,000 1,757,260 0.8017 0.761 0.752 0.761 0.752 0.780 2,303,511 0.7629 0.00%
2010-09-01 0 0.800 0.790 0.800 0.800 0.810 892,000 717,620 0.8045 0.761 0.752 0.761 0.761 0.771 937,378 0.7656 -1.23%
2010-08-31 0 0.810 0.800 0.810 0.800 0.840 2,082,000 1,685,320 0.8095 0.771 0.761 0.771 0.761 0.799 2,187,915 0.7703 -2.41%
2010-08-30 0 0.830 0.810 0.830 0.810 0.830 3,940,000 3,222,160 0.8178 0.790 0.771 0.790 0.771 0.790 4,140,435 0.7782 3.75%
2010-08-27 0 0.800 0.800 0.810 0.790 0.890 8,776,000 7,547,020 0.8600 0.761 0.761 0.771 0.752 0.847 9,222,450 0.8183 -10.11%
2010-08-26 0 0.890 0.880 0.890 0.820 0.900 16,334,000 14,167,680 0.8674 0.847 0.837 0.847 0.780 0.856 17,164,939 0.8254 12.66%
2010-08-25 0 0.790 0.790 0.800 0.780 0.790 420,000 328,700 0.7826 0.752 0.752 0.761 0.742 0.752 441,366 0.7447 1.28%
2010-08-24 0 0.780 0.780 0.800 0.780 0.800 310,000 247,500 0.7984 0.742 0.742 0.761 0.742 0.761 325,770 0.7597 -2.50%
2010-08-23 0 0.800 0.790 0.810 0.800 0.800 268,000 214,400 0.8000 0.761 0.752 0.771 0.761 0.761 281,634 0.7613 -1.23%
2010-08-20 0 0.810 0.800 0.810 0.800 0.820 258,000 209,380 0.8116 0.771 0.761 0.771 0.761 0.780 271,125 0.7723 0.00%
2010-08-19 0 0.810 0.810 0.820 0.800 0.820 636,000 513,660 0.8076 0.771 0.771 0.780 0.761 0.780 668,354 0.7685 1.25%
2010-08-18 0 0.800 0.790 0.810 0.800 0.810 86,000 68,920 0.8014 0.761 0.752 0.771 0.761 0.771 90,375 0.7626 0.00%
2010-08-17 0 0.800 0.800 0.810 0.800 0.810 246,000 198,420 0.8066 0.761 0.761 0.771 0.761 0.771 258,514 0.7675 -1.23%
2010-08-16 0 0.810 0.810 0.820 0.810 0.820 142,000 115,320 0.8121 0.771 0.771 0.780 0.771 0.780 149,224 0.7728 0.00%
2010-08-13 0 0.810 0.810 0.820 0.800 0.820 172,000 139,320 0.8100 0.771 0.771 0.780 0.761 0.780 180,750 0.7708 0.00%
2010-08-12 0 0.810 0.810 0.820 0.800 0.820 296,000 240,060 0.8110 0.771 0.771 0.780 0.761 0.780 311,058 0.7718 -1.22%
2010-08-11 0 0.820 0.820 0.840 0.820 0.830 210,000 173,500 0.8262 0.780 0.780 0.799 0.780 0.790 220,683 0.7862 0.00%
2010-08-10 0 0.820 0.820 0.830 0.820 0.840 236,000 196,360 0.8320 0.780 0.780 0.790 0.780 0.799 248,006 0.7918 -1.20%
2010-08-09 0 0.830 0.830 0.840 0.830 0.840 200,000 166,160 0.8308 0.790 0.790 0.799 0.790 0.799 210,174 0.7906 0.00%
2010-08-06 0 0.830 0.820 0.830 0.820 0.830 278,046 230,158 0.8278 0.790 0.780 0.790 0.780 0.790 292,191 0.7877 1.22%
2010-08-05 0 0.820 0.820 0.840 0.820 0.850 504,000 423,660 0.8406 0.780 0.780 0.799 0.780 0.809 529,639 0.7999 -3.53%
2010-08-04 0 0.850 0.840 0.850 0.820 0.850 1,716,000 1,445,020 0.8421 0.809 0.799 0.809 0.780 0.809 1,803,296 0.8013 3.66%
2010-08-03 0 0.820 0.820 0.830 0.810 0.830 784,000 648,640 0.8273 0.780 0.780 0.790 0.771 0.790 823,883 0.7873 1.23%
2010-08-02 0 0.810 0.810 0.820 0.800 0.820 504,000 408,240 0.8100 0.771 0.771 0.780 0.761 0.780 529,639 0.7708 0.00%
2010-07-30 0 0.810 0.790 0.810 0.800 0.820 258,000 208,200 0.8070 0.771 0.752 0.771 0.761 0.780 271,125 0.7679 0.00%
2010-07-29 0 0.810 0.810 0.820 0.790 0.820 452,000 361,620 0.8000 0.771 0.771 0.780 0.752 0.780 474,994 0.7613 2.53%
2010-07-28 0 0.790 0.790 0.800 0.770 0.800 954,000 750,660 0.7869 0.752 0.752 0.761 0.733 0.761 1,002,532 0.7488 0.00%
2010-07-27 0 0.790 0.770 0.790 0.770 0.790 44,000 34,000 0.7727 0.752 0.733 0.752 0.733 0.752 46,238 0.7353 2.60%
2010-07-26 0 0.770 0.770 0.790 0.760 0.780 396,000 307,280 0.7760 0.733 0.733 0.752 0.723 0.742 416,145 0.7384 0.00%
2010-07-23 0 0.770 0.770 0.790 0.770 0.790 324,000 253,540 0.7825 0.733 0.733 0.752 0.733 0.752 340,482 0.7446 0.00%
2010-07-22 0 0.770 0.770 0.780 0.760 0.780 366,000 281,780 0.7699 0.733 0.733 0.742 0.723 0.742 384,619 0.7326 -1.28%
2010-07-21 0 0.780 0.770 0.780 0.760 0.780 52,000 40,140 0.7719 0.742 0.733 0.742 0.723 0.742 54,645 0.7346 -1.27%
2010-07-20 0 0.790 0.750 0.790 0.750 0.790 278,000 213,200 0.7669 0.752 0.714 0.752 0.714 0.752 292,142 0.7298 2.60%
2010-07-19 0 0.770 0.760 0.770 0.750 0.780 1,838,000 1,393,720 0.7583 0.733 0.723 0.733 0.714 0.742 1,931,502 0.7216 -3.75%
2010-07-16 0 0.800 0.800 0.820 0.770 0.820 996,000 808,120 0.8114 0.761 0.761 0.780 0.733 0.780 1,046,668 0.7721 2.56%
2010-07-15 0 0.780 0.750 0.800 0.740 0.790 776,000 605,780 0.7806 0.742 0.714 0.761 0.704 0.752 815,476 0.7429 0.00%
2010-07-14 0 0.780 0.760 0.780 0.750 0.780 454,000 349,560 0.7700 0.742 0.723 0.742 0.714 0.742 477,096 0.7327 0.00%
2010-07-13 0 0.780 0.760 0.780 0.750 0.780 52,000 39,920 0.7677 0.742 0.723 0.742 0.714 0.742 54,645 0.7305 1.30%
2010-07-12 0 0.770 0.750 0.770 0.770 0.770 16,000 12,320 0.7700 0.733 0.714 0.733 0.733 0.733 16,814 0.7327 0.00%
2010-07-09 0 0.770 0.760 0.770 0.730 0.780 484,000 367,080 0.7584 0.733 0.723 0.733 0.695 0.742 508,622 0.7217 2.67%
2010-07-08 0 0.750 0.740 0.760 0.750 0.760 102,000 76,720 0.7522 0.714 0.704 0.723 0.714 0.723 107,189 0.7157 -1.32%
2010-07-07 0 0.760 0.740 0.760 - - 0 0 - 0.723 0.704 0.723 - - 0 - 0.00%
2010-07-06 0 0.760 0.750 0.770 0.740 0.760 82,000 61,980 0.7559 0.723 0.714 0.733 0.704 0.723 86,171 0.7193 2.70%
2010-07-05 0 0.740 0.740 0.750 0.740 0.750 66,000 49,240 0.7461 0.704 0.704 0.714 0.704 0.714 69,358 0.7099 0.00%
2010-07-02 0 0.740 0.740 0.750 0.740 0.760 40,160 30,109 0.7497 0.704 0.704 0.714 0.704 0.723 42,203 0.7134 -2.63%
2010-06-30 0 0.760 0.750 0.770 0.750 0.770 98,000 74,180 0.7569 0.723 0.714 0.733 0.714 0.733 102,985 0.7203 1.33%
2010-06-29 0 0.750 0.740 0.760 0.740 0.770 1,862,000 1,401,800 0.7528 0.714 0.704 0.723 0.704 0.733 1,956,723 0.7164 -2.60%
2010-06-28 0 0.770 0.760 0.780 0.770 0.790 76,000 58,560 0.7705 0.733 0.723 0.742 0.733 0.752 79,866 0.7332 0.00%
2010-06-25 0 0.770 0.770 0.790 0.760 0.780 334,000 259,080 0.7757 0.733 0.733 0.752 0.723 0.742 350,991 0.7381 -2.53%
2010-06-24 0 0.790 0.780 0.790 0.790 0.790 20,000 15,800 0.7900 0.752 0.742 0.752 0.752 0.752 21,017 0.7518 0.00%
2010-06-23 0 0.790 0.770 0.790 0.790 0.790 300,000 237,000 0.7900 0.752 0.733 0.752 0.752 0.752 315,262 0.7518 0.00%
2010-06-22 0 0.790 0.790 0.800 0.790 0.790 172,000 135,880 0.7900 0.752 0.752 0.761 0.752 0.752 180,750 0.7518 -1.25%
2010-06-21 0 0.800 0.800 0.810 0.790 0.810 320,000 255,940 0.7998 0.761 0.761 0.771 0.752 0.771 336,279 0.7611 2.56%
2010-06-18 0 0.780 0.770 0.780 0.770 0.800 122,000 95,580 0.7834 0.742 0.733 0.742 0.733 0.761 128,206 0.7455 0.00%
2010-06-17 0 0.780 0.770 0.780 0.750 0.780 30,000 23,120 0.7707 0.742 0.733 0.742 0.714 0.742 31,526 0.7334 -1.27%
2010-06-15 0 0.790 0.790 0.800 0.780 0.790 72,000 56,860 0.7897 0.752 0.752 0.761 0.742 0.752 75,663 0.7515 -1.25%
2010-06-14 0 0.800 0.780 0.800 0.790 0.810 400,000 317,800 0.7945 0.761 0.742 0.761 0.752 0.771 420,349 0.7560 0.00%
2010-06-11 0 0.800 0.780 0.800 0.780 0.800 162,000 128,000 0.7901 0.761 0.742 0.761 0.742 0.761 170,241 0.7519 1.27%
2010-06-10 0 0.790 0.780 0.790 0.740 0.800 212,000 167,820 0.7916 0.752 0.742 0.752 0.704 0.761 222,785 0.7533 0.00%
2010-06-09 0 0.790 0.790 0.800 0.780 0.810 38,000 30,400 0.8000 0.752 0.752 0.761 0.742 0.771 39,933 0.7613 -2.47%
2010-06-08 0 0.810 0.790 0.810 0.790 0.810 154,000 122,240 0.7938 0.771 0.752 0.771 0.752 0.771 161,834 0.7553 2.53%
2010-06-07 0 0.790 0.790 0.800 0.770 0.790 532,000 415,640 0.7813 0.752 0.752 0.761 0.733 0.752 559,064 0.7435 -2.47%
2010-06-04 0 0.810 0.790 0.810 0.770 0.810 198,000 157,360 0.7947 0.771 0.752 0.771 0.733 0.771 208,073 0.7563 1.25%
2010-06-03 0 0.800 0.790 0.800 0.790 0.810 134,000 106,940 0.7981 0.761 0.752 0.761 0.752 0.771 140,817 0.7594 2.56%
2010-06-02 0 0.780 0.780 0.820 0.780 0.800 610,000 481,000 0.7885 0.742 0.742 0.780 0.742 0.761 641,032 0.7504 -1.27%
2010-06-01 0 0.790 0.790 0.810 0.790 0.830 820,000 657,560 0.8019 0.752 0.752 0.771 0.752 0.790 861,715 0.7631 -4.82%
2010-05-31 0 0.830 0.800 0.830 0.790 0.840 470,000 376,400 0.8009 0.790 0.761 0.790 0.752 0.799 493,910 0.7621 0.00%
2010-05-28 0 0.830 0.830 0.840 0.760 0.840 1,326,000 1,085,860 0.8189 0.790 0.790 0.799 0.723 0.799 1,393,456 0.7793 5.06%
2010-05-27 0 0.790 0.770 0.800 0.720 0.800 1,978,000 1,505,380 0.7611 0.752 0.733 0.761 0.685 0.761 2,078,624 0.7242 1.28%
2010-05-26 0 0.780 0.750 0.780 0.720 0.780 2,344,000 1,741,670 0.7430 0.742 0.714 0.742 0.685 0.742 2,463,243 0.7071 4.00%
2010-05-25 0 0.750 0.730 0.780 0.720 0.750 1,864,000 1,376,600 0.7385 0.714 0.695 0.742 0.685 0.714 1,958,825 0.7028 -2.60%
2010-05-24 0 0.770 0.760 0.770 0.760 0.790 1,116,000 867,160 0.7770 0.733 0.723 0.733 0.723 0.752 1,172,773 0.7394 -1.28%
2010-05-20 0 0.780 0.780 0.790 0.740 0.820 2,752,000 2,122,260 0.7712 0.742 0.742 0.752 0.704 0.780 2,891,999 0.7338 -3.70%
2010-05-19 0 0.810 0.800 0.810 0.800 0.810 248,000 198,480 0.8003 0.771 0.761 0.771 0.761 0.771 260,616 0.7616 -3.57%
2010-05-18 0 0.840 0.800 0.840 0.780 0.840 2,310,000 1,857,560 0.8041 0.799 0.761 0.799 0.742 0.799 2,427,514 0.7652 3.70%
2010-05-17 0 0.830 0.830 0.850 0.810 0.850 1,238,000 1,021,160 0.8248 0.771 0.771 0.789 0.752 0.789 1,333,102 0.7660 -2.35%
2010-05-14 0 0.850 0.850 0.860 0.830 0.860 262,000 221,440 0.8452 0.789 0.789 0.799 0.771 0.799 282,127 0.7849 -1.16%
2010-05-13 0 0.860 0.840 0.860 0.830 0.860 930,000 792,100 0.8517 0.799 0.780 0.799 0.771 0.799 1,001,442 0.7910 2.38%
2010-05-12 0 0.840 0.830 0.840 0.840 0.850 492,000 413,880 0.8412 0.780 0.771 0.780 0.780 0.789 529,795 0.7812 -2.33%
2010-05-11 0 0.860 0.840 0.860 0.830 0.870 1,626,000 1,392,820 0.8566 0.799 0.780 0.799 0.771 0.808 1,750,908 0.7955 1.18%
2010-05-10 0 0.850 0.850 0.860 0.810 0.860 956,000 795,920 0.8326 0.789 0.789 0.799 0.752 0.799 1,029,439 0.7732 2.41%
2010-05-07 0 0.830 0.820 0.830 0.800 0.830 1,806,000 1,476,180 0.8174 0.771 0.762 0.771 0.743 0.771 1,944,735 0.7591 1.22%
2010-05-06 0 0.820 0.800 0.820 0.780 0.820 4,500,000 3,622,200 0.8049 0.762 0.743 0.762 0.724 0.762 4,845,686 0.7475 0.00%
2010-05-05 0 0.820 0.810 0.820 0.780 0.830 938,000 754,760 0.8046 0.762 0.752 0.762 0.724 0.771 1,010,056 0.7472 1.23%
2010-05-04 0 0.810 0.820 0.840 0.800 0.880 6,300,000 5,235,860 0.8311 0.752 0.762 0.780 0.743 0.817 6,783,961 0.7718 -4.71%
2010-05-03 0 0.850 0.850 0.860 0.840 0.850 538,000 457,440 0.8503 0.789 0.789 0.799 0.780 0.789 579,329 0.7896 -2.30%
2010-04-30 0 0.870 0.860 0.870 0.860 0.870 472,000 408,560 0.8656 0.808 0.799 0.808 0.799 0.808 508,259 0.8038 0.00%
2010-04-29 0 0.870 0.860 0.870 0.850 0.870 938,000 807,900 0.8613 0.808 0.799 0.808 0.789 0.808 1,010,056 0.7999 -1.14%
2010-04-28 0 0.880 0.870 0.880 0.840 0.880 1,830,000 1,574,340 0.8603 0.817 0.808 0.817 0.780 0.817 1,970,579 0.7989 -1.12%
2010-04-27 0 0.890 0.880 0.890 0.890 0.900 1,330,000 1,184,040 0.8903 0.827 0.817 0.827 0.827 0.836 1,432,170 0.8267 -1.11%
2010-04-26 0 0.900 0.900 0.910 0.890 0.910 1,120,000 1,007,500 0.8996 0.836 0.836 0.845 0.827 0.845 1,206,037 0.8354 -1.10%
2010-04-23 0 0.910 0.900 0.910 0.890 0.910 842,000 757,540 0.8997 0.845 0.836 0.845 0.827 0.845 906,682 0.8355 0.00%
2010-04-22 0 0.910 0.900 0.910 0.890 0.910 2,406,000 2,159,940 0.8977 0.845 0.836 0.845 0.827 0.845 2,590,827 0.8337 0.00%
2010-04-21 0 0.910 0.900 0.910 0.900 0.930 2,418,000 2,194,580 0.9076 0.845 0.836 0.845 0.836 0.864 2,603,749 0.8429 2.25%
2010-04-20 0 0.890 0.880 0.890 0.870 0.890 716,000 634,500 0.8862 0.827 0.817 0.827 0.808 0.827 771,003 0.8230 1.14%
2010-04-19 0 0.880 0.870 0.880 0.870 0.910 3,624,000 3,223,840 0.8896 0.817 0.808 0.817 0.808 0.845 3,902,393 0.8261 -5.38%
2010-04-16 0 0.930 0.920 0.930 0.910 0.930 3,266,000 2,989,320 0.9153 0.864 0.854 0.864 0.845 0.864 3,516,891 0.8500 0.00%
2010-04-15 0 0.930 0.920 0.930 0.920 0.960 3,928,000 3,672,380 0.9349 0.864 0.854 0.864 0.854 0.892 4,229,746 0.8682 0.00%
2010-04-14 0 0.930 0.930 0.940 0.920 0.950 1,774,000 1,651,300 0.9308 0.864 0.864 0.873 0.854 0.882 1,910,277 0.8644 0.00%
2010-04-13 0 0.930 0.920 0.930 0.910 0.950 4,196,000 3,890,620 0.9272 0.864 0.854 0.864 0.845 0.882 4,518,333 0.8611 -2.11%
2010-04-12 0 0.950 0.940 0.950 0.880 0.960 8,160,000 7,570,420 0.9277 0.882 0.873 0.882 0.817 0.892 8,786,845 0.8616 9.20%
2010-04-09 0 0.870 0.870 0.880 0.870 0.880 1,026,000 896,260 0.8735 0.808 0.808 0.817 0.808 0.817 1,104,816 0.8112 1.16%
2010-04-08 0 0.860 0.860 0.870 0.840 0.870 1,106,000 946,400 0.8557 0.799 0.799 0.808 0.780 0.808 1,190,962 0.7947 0.00%
2010-04-07 0 0.860 0.850 0.860 0.850 0.860 2,380,000 2,026,020 0.8513 0.799 0.789 0.799 0.789 0.799 2,562,830 0.7905 1.18%
2010-04-01 0 0.850 0.840 0.860 0.850 0.860 792,000 674,140 0.8512 0.789 0.780 0.799 0.789 0.799 852,841 0.7905 -1.16%
2010-03-31 0 0.860 0.850 0.870 0.850 0.890 1,144,000 988,300 0.8639 0.799 0.789 0.808 0.789 0.827 1,231,881 0.8023 -1.15%
2010-03-30 0 0.870 0.860 0.870 0.840 0.870 1,448,000 1,238,260 0.8552 0.808 0.799 0.808 0.780 0.808 1,559,234 0.7941 2.35%
2010-03-29 0 0.850 0.850 0.860 0.840 0.860 1,006,000 853,800 0.8487 0.789 0.789 0.799 0.780 0.799 1,083,280 0.7882 2.41%
2010-03-26 0 0.830 0.830 0.850 0.820 0.840 964,000 807,180 0.8373 0.771 0.771 0.789 0.762 0.780 1,038,054 0.7776 -1.19%
2010-03-25 0 0.840 0.830 0.840 0.820 0.860 1,872,000 1,582,660 0.8454 0.780 0.771 0.780 0.762 0.799 2,015,806 0.7851 0.00%
2010-03-24 0 0.840 0.840 0.850 0.840 0.860 1,580,000 1,345,820 0.8518 0.780 0.780 0.789 0.780 0.799 1,701,374 0.7910 -1.18%
2010-03-23 0 0.850 0.850 0.860 0.820 0.870 3,848,000 3,275,480 0.8512 0.789 0.789 0.799 0.762 0.808 4,143,600 0.7905 3.66%
2010-03-22 0 0.820 0.810 0.820 0.810 0.820 764,000 619,120 0.8104 0.762 0.752 0.762 0.752 0.762 822,690 0.7526 2.50%
2010-03-19 0 0.800 0.800 0.820 0.800 0.820 826,000 672,300 0.8139 0.743 0.743 0.762 0.743 0.762 889,453 0.7559 0.00%
2010-03-18 0 0.800 0.800 0.810 0.800 0.820 1,132,000 911,220 0.8050 0.743 0.743 0.752 0.743 0.762 1,218,959 0.7475 -2.44%
2010-03-17 0 0.820 0.820 0.830 0.810 0.830 1,330,000 1,085,860 0.8164 0.762 0.762 0.771 0.752 0.771 1,432,170 0.7582 1.23%
2010-03-16 0 0.810 0.810 0.830 0.810 0.840 1,238,000 1,017,840 0.8222 0.752 0.752 0.771 0.752 0.780 1,333,102 0.7635 -3.57%
2010-03-15 0 0.840 0.820 0.840 0.820 0.840 570,000 471,480 0.8272 0.780 0.762 0.780 0.762 0.780 613,787 0.7681 1.20%
2010-03-12 0 0.830 0.820 0.830 0.820 0.840 1,300,000 1,081,060 0.8316 0.771 0.762 0.771 0.762 0.780 1,399,865 0.7723 -1.19%
2010-03-11 0 0.840 0.840 0.850 0.800 0.860 4,828,000 4,004,060 0.8293 0.780 0.780 0.789 0.743 0.799 5,198,883 0.7702 5.00%
2010-03-10 0 0.800 0.780 0.800 0.790 0.800 422,000 333,560 0.7904 0.743 0.724 0.743 0.734 0.743 454,418 0.7340 0.00%
2010-03-09 0 0.800 0.790 0.800 0.780 0.800 1,156,000 914,020 0.7907 0.743 0.734 0.743 0.724 0.743 1,244,803 0.7343 1.27%
2010-03-08 0 0.790 0.790 0.800 0.790 0.800 2,410,000 1,924,920 0.7987 0.734 0.734 0.743 0.734 0.743 2,595,134 0.7417 0.00%
2010-03-05 0 0.790 0.770 0.790 0.770 0.790 696,000 540,380 0.7764 0.734 0.715 0.734 0.715 0.734 749,466 0.7210 1.28%
2010-03-04 0 0.780 0.780 0.790 0.780 0.790 562,000 438,380 0.7800 0.724 0.724 0.734 0.724 0.734 605,172 0.7244 -1.27%
2010-03-03 0 0.790 0.780 0.790 0.770 0.810 1,136,000 905,480 0.7971 0.734 0.724 0.734 0.715 0.752 1,223,267 0.7402 1.28%
2010-03-02 0 0.780 0.770 0.780 0.770 0.820 984,000 769,720 0.7822 0.724 0.715 0.724 0.715 0.762 1,059,590 0.7264 -1.27%
2010-03-01 0 0.790 0.790 0.800 0.780 0.800 1,308,000 1,028,840 0.7866 0.734 0.734 0.743 0.724 0.743 1,408,480 0.7305 -1.25%
2010-02-26 0 0.800 0.790 0.800 0.770 0.820 2,014,000 1,596,140 0.7925 0.743 0.734 0.743 0.715 0.762 2,168,714 0.7360 5.26%
2010-02-25 0 0.760 0.760 0.770 0.750 0.770 978,000 743,800 0.7605 0.706 0.706 0.715 0.696 0.715 1,053,129 0.7063 1.33%
2010-02-24 0 0.750 0.750 0.760 0.740 0.760 740,000 556,060 0.7514 0.696 0.696 0.706 0.687 0.706 796,846 0.6978 0.00%
2010-02-23 0 0.750 0.750 0.760 0.750 0.760 522,000 394,940 0.7566 0.696 0.696 0.706 0.696 0.706 562,100 0.7026 -1.32%
2010-02-22 0 0.760 0.750 0.760 0.760 0.800 536,000 407,580 0.7604 0.706 0.696 0.706 0.706 0.743 577,175 0.7062 -1.30%
2010-02-19 0 0.770 0.760 0.770 0.760 0.770 514,000 391,640 0.7619 0.715 0.706 0.715 0.706 0.715 553,485 0.7076 -1.28%
2010-02-18 0 0.780 0.770 0.780 0.770 0.790 48,000 37,280 0.7767 0.724 0.715 0.724 0.715 0.734 51,687 0.7213 0.00%
2010-02-17 0 0.780 0.760 0.780 0.760 0.780 574,000 439,800 0.7662 0.724 0.706 0.724 0.706 0.724 618,094 0.7115 2.63%
2010-02-12 0 0.760 0.760 0.770 0.760 0.770 258,000 196,700 0.7624 0.706 0.706 0.715 0.706 0.715 277,819 0.7080 -1.30%
2010-02-11 0 0.770 0.760 0.770 0.750 0.770 524,000 394,860 0.7535 0.715 0.706 0.715 0.696 0.715 564,253 0.6998 2.67%
2010-02-10 0 0.750 0.740 0.760 0.740 0.760 678,000 508,280 0.7497 0.696 0.687 0.706 0.687 0.706 730,083 0.6962 0.00%
2010-02-09 0 0.750 0.740 0.750 0.720 0.750 1,030,000 761,280 0.7391 0.696 0.687 0.696 0.669 0.696 1,109,124 0.6864 1.35%
2010-02-08 0 0.740 0.730 0.740 0.730 0.750 876,000 650,740 0.7429 0.687 0.678 0.687 0.678 0.696 943,294 0.6899 0.00%
2010-02-05 0 0.740 0.740 0.750 0.740 0.760 1,268,000 943,360 0.7440 0.687 0.687 0.696 0.687 0.706 1,365,407 0.6909 -5.13%
2010-02-04 0 0.780 0.770 0.780 0.770 0.790 1,556,000 1,206,300 0.7753 0.724 0.715 0.724 0.715 0.734 1,675,531 0.7200 0.00%
2010-02-03 0 0.780 0.770 0.790 0.760 0.790 2,120,000 1,649,000 0.7778 0.724 0.715 0.734 0.706 0.734 2,282,857 0.7223 2.63%
2010-02-02 0 0.760 0.760 0.770 0.750 0.780 1,568,000 1,200,600 0.7657 0.706 0.706 0.715 0.696 0.724 1,688,452 0.7111 0.00%
2010-02-01 0 0.760 0.750 0.760 0.730 0.760 2,178,000 1,624,340 0.7458 0.706 0.696 0.706 0.678 0.706 2,345,312 0.6926 -2.56%
2010-01-29 0 0.780 0.770 0.780 0.760 0.810 6,410,000 4,989,900 0.7785 0.724 0.715 0.724 0.706 0.752 6,902,411 0.7229 -7.14%
2010-01-28 0 0.840 0.830 0.840 0.830 0.850 666,000 559,520 0.8401 0.780 0.771 0.780 0.771 0.789 717,162 0.7802 2.44%
2010-01-27 0 0.820 0.820 0.830 0.820 0.860 1,832,000 1,544,240 0.8429 0.762 0.762 0.771 0.762 0.799 1,972,733 0.7828 -3.53%
2010-01-26 0 0.850 0.850 0.860 0.840 0.890 2,340,000 2,007,980 0.8581 0.789 0.789 0.799 0.780 0.827 2,519,757 0.7969 -3.41%
2010-01-25 0 0.880 0.870 0.880 0.870 0.880 1,471,600 1,290,088 0.8767 0.817 0.808 0.817 0.808 0.817 1,584,647 0.8141 -1.12%
2010-01-22 0 0.890 0.880 0.890 0.860 0.910 5,714,000 5,018,840 0.8783 0.827 0.817 0.827 0.799 0.845 6,152,945 0.8157 -2.20%
2010-01-21 0 0.910 0.910 0.920 0.910 0.930 2,406,000 2,217,200 0.9215 0.845 0.845 0.854 0.845 0.864 2,590,827 0.8558 -2.15%
2010-01-20 0 0.930 0.920 0.930 0.920 0.940 3,628,000 3,381,180 0.9320 0.864 0.854 0.864 0.854 0.873 3,906,700 0.8655 -1.06%
2010-01-19 0 0.940 0.940 0.950 0.930 0.950 1,820,000 1,702,580 0.9355 0.873 0.873 0.882 0.864 0.882 1,959,811 0.8687 -1.05%
2010-01-18 0 0.950 0.940 0.950 0.940 0.960 3,692,000 3,496,680 0.9471 0.882 0.873 0.882 0.873 0.892 3,975,616 0.8795 -2.06%
2010-01-15 0 0.970 0.960 0.970 0.950 0.980 7,342,000 7,061,820 0.9618 0.901 0.892 0.901 0.882 0.910 7,906,007 0.8932 2.11%
2010-01-14 0 0.950 0.950 0.960 0.940 0.980 13,608,000 13,070,400 0.9605 0.882 0.882 0.892 0.873 0.910 14,653,356 0.8920 1.06%
2010-01-13 0 0.940 0.930 0.940 0.930 0.960 5,240,000 4,920,980 0.9391 0.873 0.864 0.873 0.864 0.892 5,642,533 0.8721 -2.08%
2010-01-12 0 0.960 0.950 0.960 0.930 1.000 21,290,000 20,628,780 0.9689 0.892 0.882 0.892 0.864 0.929 22,925,481 0.8998 3.23%
2010-01-11 0 0.930 0.920 0.930 0.920 0.940 1,916,000 1,769,120 0.9233 0.864 0.854 0.864 0.854 0.873 2,063,186 0.8575 1.09%
2010-01-08 0 0.920 0.920 0.930 0.920 0.950 2,380,000 2,207,180 0.9274 0.854 0.854 0.864 0.854 0.882 2,562,830 0.8612 -2.13%
2010-01-07 0 0.940 0.930 0.950 0.930 0.950 3,666,000 3,453,700 0.9421 0.873 0.864 0.882 0.864 0.882 3,947,619 0.8749 -1.05%
2010-01-06 0 0.950 0.940 0.950 0.930 0.960 3,778,000 3,571,220 0.9453 0.882 0.873 0.882 0.864 0.892 4,068,223 0.8778 2.15%
2010-01-05 0 0.930 0.920 0.930 0.920 0.940 3,786,000 3,522,880 0.9305 0.864 0.854 0.864 0.854 0.873 4,076,837 0.8641 0.00%
2010-01-04 0 0.930 0.920 0.930 0.890 0.930 2,736,000 2,487,680 0.9092 0.864 0.854 0.864 0.827 0.864 2,946,177 0.8444 3.33%
2009-12-31 0 0.900 0.890 0.900 0.900 0.910 552,000 497,040 0.9004 0.836 0.827 0.836 0.836 0.845 594,404 0.8362 -1.10%
2009-12-30 0 0.910 0.900 0.910 0.890 0.910 634,000 569,240 0.8979 0.845 0.836 0.845 0.827 0.845 682,703 0.8338 1.11%
2009-12-29 0 0.900 0.890 0.900 0.890 0.910 1,464,000 1,312,820 0.8967 0.836 0.827 0.836 0.827 0.845 1,576,463 0.8328 -1.10%
2009-12-28 0 0.910 0.900 0.910 0.870 0.910 2,336,000 2,084,240 0.8922 0.845 0.836 0.845 0.808 0.845 2,515,450 0.8286 3.41%
2009-12-24 0 0.880 0.870 0.880 0.860 0.880 580,000 506,200 0.8728 0.817 0.808 0.817 0.799 0.817 624,555 0.8105 2.33%
2009-12-23 0 0.860 0.850 0.870 0.860 0.870 524,000 454,080 0.8666 0.799 0.789 0.808 0.799 0.808 564,253 0.8047 0.00%
2009-12-22 0 0.860 0.850 0.860 0.860 0.880 2,046,000 1,769,740 0.8650 0.799 0.789 0.799 0.799 0.817 2,203,172 0.8033 0.00%
2009-12-21 0 0.860 0.850 0.860 0.830 0.860 1,848,000 1,562,720 0.8456 0.799 0.789 0.799 0.771 0.799 1,989,962 0.7853 1.18%
2009-12-18 0 0.850 0.840 0.850 0.830 0.880 8,942,000 7,598,320 0.8497 0.789 0.780 0.789 0.771 0.817 9,628,917 0.7891 -5.56%
2009-12-17 0 0.900 0.890 0.900 0.890 0.930 3,734,000 3,373,520 0.9035 0.836 0.827 0.836 0.827 0.864 4,020,843 0.8390 -3.23%
2009-12-16 0 0.930 0.920 0.930 0.910 0.950 4,702,000 4,353,440 0.9259 0.864 0.854 0.864 0.845 0.882 5,063,204 0.8598 0.00%
2009-12-15 0 0.930 0.930 0.940 0.930 1.000 13,598,000 12,921,320 0.9502 0.864 0.864 0.873 0.864 0.929 14,642,587 0.8824 -6.06%
2009-12-14 0 0.990 0.980 0.990 0.970 1.010 12,666,000 12,514,040 0.9880 0.919 0.910 0.919 0.901 0.938 13,638,992 0.9175 3.13%
2009-12-11 0 0.960 0.950 0.970 0.950 1.040 36,278,000 35,086,540 0.9672 0.892 0.882 0.901 0.882 0.966 39,064,847 0.8982 2.13%
2009-12-10 0 0.940 0.920 0.940 0.920 0.980 15,180,000 14,142,080 0.9316 0.873 0.854 0.873 0.854 0.910 16,346,115 0.8652 -2.08%
2009-12-09 0 0.960 0.940 0.970 0.950 0.990 2,916,000 2,790,140 0.9568 0.892 0.873 0.901 0.882 0.919 3,140,005 0.8886 -3.03%
2009-12-08 0 0.990 0.980 0.990 0.950 1.010 9,694,000 9,572,080 0.9874 0.919 0.910 0.919 0.882 0.938 10,438,685 0.9170 4.21%
2009-12-07 0 0.950 0.950 0.960 0.930 0.970 3,826,000 3,641,820 0.9519 0.882 0.882 0.892 0.864 0.901 4,119,910 0.8840 -1.04%
2009-12-04 0 0.960 0.950 0.960 0.930 0.960 4,780,000 4,509,800 0.9435 0.892 0.882 0.892 0.864 0.892 5,147,196 0.8762 2.13%
2009-12-03 0 0.940 0.930 0.940 0.910 0.950 3,786,000 3,532,320 0.9330 0.873 0.864 0.873 0.845 0.882 4,076,837 0.8664 2.17%
2009-12-02 0 0.920 0.910 0.920 0.890 0.940 4,440,000 4,096,300 0.9226 0.854 0.845 0.854 0.827 0.873 4,781,077 0.8568 4.55%
2009-12-01 0 0.880 0.870 0.880 0.860 0.880 860,000 745,580 0.8670 0.817 0.808 0.817 0.799 0.817 926,065 0.8051 0.00%
2009-11-30 0 0.880 0.870 0.880 0.850 0.880 1,764,000 1,529,920 0.8673 0.817 0.808 0.817 0.789 0.817 1,899,509 0.8054 3.53%
2009-11-27 0 0.850 0.840 0.850 0.820 0.880 3,992,000 3,391,180 0.8495 0.789 0.780 0.789 0.762 0.817 4,298,662 0.7889 -5.56%
2009-11-26 0 0.900 0.890 0.900 0.890 0.910 1,216,000 1,095,120 0.9006 0.836 0.827 0.836 0.827 0.845 1,309,412 0.8363 -1.10%
2009-11-25 0 0.910 0.900 0.910 0.890 0.910 894,000 805,940 0.9015 0.845 0.836 0.845 0.827 0.845 962,676 0.8372 0.00%
2009-11-24 0 0.910 0.900 0.910 0.890 0.910 886,000 799,380 0.9022 0.845 0.836 0.845 0.827 0.845 954,062 0.8379 0.00%
2009-11-23 0 0.910 0.900 0.910 0.890 0.910 1,980,000 1,774,420 0.8962 0.845 0.836 0.845 0.827 0.845 2,132,102 0.8322 1.11%
2009-11-20 0 0.900 0.890 0.900 0.890 0.910 2,464,000 2,212,140 0.8978 0.836 0.827 0.836 0.827 0.845 2,653,282 0.8337 -1.10%
2009-11-19 0 0.910 0.910 0.920 0.900 0.930 1,592,000 1,453,140 0.9128 0.845 0.845 0.854 0.836 0.864 1,714,296 0.8477 -2.15%
2009-11-18 0 0.930 0.910 0.920 0.910 0.940 2,058,000 1,888,580 0.9177 0.864 0.845 0.854 0.845 0.873 2,216,094 0.8522 0.00%
2009-11-17 0 0.930 0.920 0.940 0.920 0.950 1,450,000 1,354,600 0.9342 0.864 0.854 0.873 0.854 0.882 1,561,388 0.8676 -1.06%
2009-11-16 0 0.940 0.930 0.940 0.930 0.950 1,426,000 1,342,940 0.9418 0.873 0.864 0.873 0.864 0.882 1,535,544 0.8746 1.08%
2009-11-13 0 0.930 0.930 0.940 0.920 0.960 3,678,000 3,440,500 0.9354 0.864 0.864 0.873 0.854 0.892 3,960,541 0.8687 -1.06%
2009-11-12 0 0.940 0.940 0.950 0.920 0.970 3,586,000 3,390,180 0.9454 0.873 0.873 0.882 0.854 0.901 3,861,474 0.8779 2.17%
2009-11-11 0 0.920 0.920 0.930 0.910 0.930 3,196,000 2,940,300 0.9200 0.854 0.854 0.864 0.845 0.864 3,441,514 0.8544 1.10%
2009-11-10 0 0.910 0.920 0.930 0.900 0.970 6,858,000 6,341,080 0.9246 0.845 0.854 0.864 0.836 0.901 7,384,826 0.8587 -5.21%
2009-11-09 0 0.960 0.960 0.980 0.960 0.980 2,486,000 2,414,680 0.9713 0.892 0.892 0.910 0.892 0.910 2,676,973 0.9020 0.00%
2009-11-06 0 0.960 0.960 0.970 0.960 0.990 2,668,000 2,595,760 0.9729 0.892 0.892 0.901 0.892 0.919 2,872,954 0.9035 0.00%
2009-11-05 0 0.960 0.960 0.970 0.960 0.980 2,724,000 2,624,360 0.9634 0.892 0.892 0.901 0.892 0.910 2,933,255 0.8947 -2.04%
2009-11-04 0 0.980 0.970 0.980 0.960 1.000 3,458,000 3,371,980 0.9751 0.910 0.901 0.910 0.892 0.929 3,723,641 0.9056 1.03%
2009-11-03 0 0.970 0.960 0.970 0.960 1.030 9,494,000 9,484,220 0.9990 0.901 0.892 0.901 0.892 0.957 10,223,321 0.9277 -3.00%
2009-11-02 0 1.000 1.000 1.010 0.920 1.010 11,674,000 11,411,680 0.9775 0.929 0.929 0.938 0.854 0.938 12,570,787 0.9078 5.26%
2009-10-30 0 0.950 0.940 0.960 0.940 1.020 13,124,000 12,936,120 0.9857 0.882 0.873 0.892 0.873 0.947 14,132,175 0.9154 -2.06%
2009-10-29 0 0.970 0.960 0.970 0.950 1.020 18,424,000 18,081,540 0.9814 0.901 0.892 0.901 0.882 0.947 19,839,317 0.9114 -5.83%
2009-10-28 0 1.030 1.030 1.040 0.990 1.080 44,180,000 45,876,340 1.0384 0.957 0.957 0.966 0.919 1.003 47,573,872 0.9643 8.42%
2009-10-27 0 0.950 0.940 0.950 0.890 1.030 41,554,588 40,891,804 0.9841 0.882 0.873 0.882 0.827 0.957 44,746,778 0.9138 2.15%
2009-10-23 0 0.930 0.930 0.940 0.810 0.970 38,726,000 35,730,760 0.9227 0.864 0.864 0.873 0.752 0.901 41,700,900 0.8568 16.25%
2009-10-22 0 0.800 0.800 0.810 0.800 0.810 1,244,000 1,007,360 0.8098 0.743 0.743 0.752 0.743 0.752 1,339,563 0.7520 -1.23%
2009-10-21 0 0.810 0.810 0.820 0.810 0.830 1,748,000 1,434,660 0.8207 0.752 0.752 0.762 0.752 0.771 1,882,280 0.7622 -2.41%
2009-10-20 0 0.830 0.830 0.840 0.800 0.850 5,688,000 4,713,680 0.8287 0.771 0.771 0.780 0.743 0.789 6,124,948 0.7696 3.75%
2009-10-19 0 0.800 0.790 0.810 0.780 0.810 1,360,000 1,086,660 0.7990 0.743 0.734 0.752 0.724 0.752 1,464,474 0.7420 1.27%
2009-10-16 0 0.790 0.780 0.790 0.780 0.800 1,038,000 813,940 0.7841 0.734 0.724 0.734 0.724 0.743 1,117,738 0.7282 0.00%
2009-10-15 0 0.790 0.780 0.790 0.780 0.810 1,998,000 1,578,520 0.7901 0.734 0.724 0.734 0.724 0.752 2,151,485 0.7337 -1.25%
2009-10-14 0 0.800 0.790 0.800 0.790 0.810 1,834,000 1,461,860 0.7971 0.743 0.734 0.743 0.734 0.752 1,974,886 0.7402 1.27%
2009-10-13 0 0.790 0.790 0.800 0.790 0.820 1,092,000 877,680 0.8037 0.734 0.734 0.743 0.734 0.762 1,175,887 0.7464 -2.47%
2009-10-12 0 0.810 0.800 0.810 0.800 0.810 1,086,000 876,100 0.8067 0.752 0.743 0.752 0.743 0.752 1,169,426 0.7492 1.25%
2009-10-09 0 0.800 0.790 0.800 0.770 0.800 1,424,000 1,119,960 0.7865 0.743 0.734 0.743 0.715 0.743 1,533,391 0.7304 0.00%
2009-10-08 0 0.800 0.800 0.810 0.790 0.820 752,000 599,040 0.7966 0.743 0.743 0.752 0.734 0.762 809,768 0.7398 -1.23%
2009-10-07 0 0.810 0.800 0.810 0.790 0.820 1,250,000 1,012,780 0.8102 0.752 0.743 0.752 0.734 0.762 1,346,024 0.7524 1.25%
2009-10-06 0 0.800 0.790 0.800 0.780 0.800 1,428,000 1,115,340 0.7811 0.743 0.734 0.743 0.724 0.743 1,537,698 0.7253 3.90%
2009-10-05 0 0.770 0.770 0.780 0.760 0.780 676,000 522,840 0.7734 0.715 0.715 0.724 0.706 0.724 727,930 0.7183 1.32%
2009-10-02 0 0.760 0.760 0.770 0.760 0.770 510,000 389,080 0.7629 0.706 0.706 0.715 0.706 0.715 549,178 0.7085 -2.56%
2009-09-30 0 0.780 0.780 0.790 0.770 0.790 806,000 629,960 0.7816 0.724 0.724 0.734 0.715 0.734 867,916 0.7258 -1.27%
2009-09-29 0 0.790 0.790 0.800 0.780 0.810 1,168,000 924,780 0.7918 0.734 0.734 0.743 0.724 0.752 1,257,725 0.7353 1.28%
2009-09-28 0 0.780 0.780 0.800 0.780 0.820 1,820,000 1,445,140 0.7940 0.724 0.724 0.743 0.724 0.762 1,959,811 0.7374 -6.02%
2009-09-25 0 0.830 0.820 0.830 0.810 0.830 1,256,000 1,024,720 0.8159 0.771 0.762 0.771 0.752 0.771 1,352,485 0.7577 0.00%
2009-09-24 0 0.830 0.820 0.840 0.810 0.850 5,844,000 4,838,940 0.8280 0.771 0.762 0.780 0.752 0.789 6,292,931 0.7689 -3.49%
2009-09-23 0 0.860 0.850 0.860 0.800 0.880 12,146,000 10,084,240 0.8303 0.799 0.789 0.799 0.743 0.817 13,079,046 0.7710 7.50%
2009-09-22 0 0.800 0.790 0.800 0.770 0.800 2,320,000 1,810,940 0.7806 0.743 0.734 0.743 0.715 0.743 2,498,221 0.7249 2.56%
2009-09-21 0 0.780 0.760 0.780 0.760 0.810 4,898,000 3,825,280 0.7810 0.724 0.706 0.724 0.706 0.752 5,274,260 0.7253 -3.70%
2009-09-18 0 0.810 0.800 0.810 0.800 0.820 2,986,000 2,396,880 0.8027 0.752 0.743 0.752 0.743 0.762 3,215,382 0.7454 -2.41%
2009-09-17 0 0.830 0.820 0.830 0.810 0.830 2,728,000 2,248,300 0.8242 0.771 0.762 0.771 0.752 0.771 2,937,563 0.7654 1.22%
2009-09-16 0 0.820 0.820 0.830 0.800 0.840 4,024,000 3,269,600 0.8125 0.762 0.762 0.771 0.743 0.780 4,333,120 0.7546 -2.38%
2009-09-15 0 0.840 0.840 0.850 0.800 0.840 1,222,000 1,004,880 0.8223 0.780 0.780 0.789 0.743 0.780 1,315,873 0.7637 -1.18%
2009-09-14 0 0.850 0.850 0.860 0.840 0.870 878,000 747,120 0.8509 0.789 0.789 0.799 0.780 0.808 945,447 0.7902 -2.30%
2009-09-11 0 0.870 0.870 0.890 0.860 0.890 2,126,000 1,868,440 0.8789 0.808 0.808 0.827 0.799 0.827 2,289,318 0.8162 -1.14%
2009-09-10 0 0.880 0.860 0.880 0.840 0.880 1,785,000 1,535,150 0.8600 0.817 0.799 0.817 0.780 0.817 1,922,122 0.7987 2.33%
2009-09-09 0 0.860 0.860 0.870 0.850 0.890 592,000 512,840 0.8663 0.799 0.799 0.808 0.789 0.827 637,477 0.8045 -3.37%
2009-09-08 0 0.890 0.880 0.890 0.860 0.890 1,746,000 1,530,220 0.8764 0.827 0.817 0.827 0.799 0.827 1,880,126 0.8139 3.49%
2009-09-07 0 0.860 0.850 0.870 0.840 0.870 1,104,000 947,800 0.8585 0.799 0.789 0.808 0.780 0.808 1,188,808 0.7973 1.18%
2009-09-04 0 0.850 0.850 0.860 0.830 0.870 2,028,000 1,716,960 0.8466 0.789 0.789 0.799 0.771 0.808 2,183,789 0.7862 3.66%
2009-09-03 0 0.820 0.820 0.830 0.800 0.830 2,134,000 1,744,460 0.8175 0.762 0.762 0.771 0.743 0.771 2,297,932 0.7591 -1.20%
2009-09-02 0 0.830 0.830 0.850 0.800 0.850 1,088,000 900,100 0.8273 0.771 0.771 0.789 0.743 0.789 1,171,579 0.7683 1.22%
2009-09-01 0 0.820 0.820 0.830 0.800 0.830 1,812,000 1,465,820 0.8090 0.762 0.762 0.771 0.743 0.771 1,951,196 0.7512 0.00%
2009-08-31 0 0.820 0.810 0.820 0.800 0.850 1,186,000 967,220 0.8155 0.762 0.752 0.762 0.743 0.789 1,277,108 0.7574 -2.38%
2009-08-28 0 0.840 0.840 0.850 0.840 0.860 702,000 597,580 0.8513 0.780 0.780 0.789 0.780 0.799 755,927 0.7905 -2.33%
2009-08-27 0 0.860 0.850 0.860 0.860 0.900 2,372,000 2,068,740 0.8722 0.799 0.789 0.799 0.799 0.836 2,554,215 0.8099 -4.44%
2009-08-26 0 0.900 0.890 0.900 0.870 0.910 3,392,000 3,040,540 0.8964 0.836 0.827 0.836 0.808 0.845 3,652,571 0.8324 7.14%
2009-08-25 0 0.840 0.840 0.850 0.840 0.860 1,450,000 1,232,940 0.8503 0.780 0.780 0.789 0.780 0.799 1,561,388 0.7896 -1.18%
2009-08-24 0 0.850 0.850 0.870 0.850 0.880 960,000 833,580 0.8683 0.789 0.789 0.808 0.789 0.817 1,033,746 0.8064 -2.30%
2009-08-21 0 0.870 0.860 0.870 0.850 0.890 1,116,000 973,520 0.8723 0.808 0.799 0.808 0.789 0.827 1,201,730 0.8101 -1.14%
2009-08-20 0 0.880 0.870 0.880 0.840 0.880 1,512,000 1,290,760 0.8537 0.817 0.808 0.817 0.780 0.817 1,628,151 0.7928 4.76%
2009-08-19 0 0.840 0.840 0.850 0.820 0.850 1,898,000 1,594,300 0.8400 0.780 0.780 0.789 0.762 0.789 2,043,803 0.7801 0.00%
2009-08-18 0 0.840 0.830 0.840 0.810 0.870 2,828,000 2,359,260 0.8343 0.780 0.771 0.780 0.752 0.808 3,045,245 0.7747 -3.45%
2009-08-17 0 0.870 0.860 0.870 0.860 0.910 3,744,000 3,313,200 0.8849 0.808 0.799 0.808 0.799 0.845 4,031,611 0.8218 -6.45%
2009-08-14 0 0.930 0.920 0.930 0.920 0.950 3,720,000 3,457,100 0.9293 0.864 0.854 0.864 0.854 0.882 4,005,767 0.8630 -2.11%
2009-08-13 0 0.950 0.950 0.960 0.950 0.970 1,944,000 1,865,780 0.9598 0.882 0.882 0.892 0.882 0.901 2,093,337 0.8913 0.00%
2009-08-12 0 0.950 0.940 0.950 0.940 0.960 2,350,000 2,226,580 0.9475 0.882 0.873 0.882 0.873 0.892 2,530,525 0.8799 -2.06%
2009-08-11 0 0.970 0.960 0.970 0.960 0.980 2,330,000 2,259,120 0.9696 0.901 0.892 0.901 0.892 0.910 2,508,989 0.9004 -1.02%
2009-08-10 0 0.980 0.970 0.980 0.960 1.000 4,092,000 3,967,600 0.9696 0.910 0.901 0.910 0.892 0.929 4,406,344 0.9004 0.00%
2009-08-07 0 0.980 0.960 0.980 0.950 0.990 4,044,000 3,909,760 0.9668 0.910 0.892 0.910 0.882 0.919 4,354,657 0.8978 -1.01%
2009-08-06 0 0.990 0.990 1.000 0.980 1.000 2,034,000 2,007,860 0.9871 0.919 0.919 0.929 0.910 0.929 2,190,250 0.9167 -1.00%
2009-08-05 0 1.000 0.990 1.000 0.980 1.000 4,460,000 4,437,260 0.9949 0.929 0.919 0.929 0.910 0.929 4,802,614 0.9239 -0.99%
2009-08-04 0 1.010 1.000 1.010 0.990 1.030 4,602,000 4,627,620 1.0056 0.938 0.929 0.938 0.919 0.957 4,955,522 0.9338 0.00%
2009-08-03 0 1.010 1.000 1.010 0.970 1.010 14,312,000 14,265,020 0.9967 0.938 0.929 0.938 0.901 0.938 15,411,436 0.9256 -3.81%
2009-07-31 0 1.050 1.040 1.050 1.030 1.070 4,682,000 4,898,740 1.0463 0.975 0.966 0.975 0.957 0.994 5,041,667 0.9717 0.96%
2009-07-30 0 1.040 1.030 1.040 1.030 1.070 5,338,000 5,561,720 1.0419 0.966 0.957 0.966 0.957 0.994 5,748,061 0.9676 -2.80%
2009-07-29 0 1.070 1.060 1.080 1.040 1.120 6,120,000 6,593,340 1.0773 0.994 0.984 1.003 0.966 1.040 6,590,133 1.0005 -4.46%
2009-07-28 0 1.120 1.110 1.120 1.100 1.130 5,274,000 5,894,100 1.1176 1.040 1.031 1.040 1.022 1.049 5,679,144 1.0378 0.90%
2009-07-27 0 1.110 1.100 1.120 1.090 1.130 4,380,000 4,883,480 1.1149 1.031 1.022 1.040 1.012 1.049 4,716,468 1.0354 1.83%
2009-07-24 0 1.090 1.080 1.090 1.070 1.110 5,236,000 5,690,460 1.0868 1.012 1.003 1.012 0.994 1.031 5,638,225 1.0093 0.93%
2009-07-23 0 1.080 1.070 1.080 1.070 1.100 4,966,000 5,345,400 1.0764 1.003 0.994 1.003 0.994 1.022 5,347,484 0.9996 0.00%
2009-07-22 0 1.080 1.080 1.090 1.070 1.130 5,212,000 5,697,260 1.0931 1.003 1.003 1.012 0.994 1.049 5,612,382 1.0151 -3.57%
2009-07-21 0 1.120 1.100 1.120 1.050 1.140 31,356,000 34,670,380 1.1057 1.040 1.022 1.040 0.975 1.059 33,764,743 1.0268 9.80%
2009-07-20 0 1.020 1.020 1.030 1.010 1.040 4,786,000 4,888,180 1.0213 0.947 0.947 0.957 0.938 0.966 5,153,657 0.9485 0.00%
2009-07-17 0 1.020 1.010 1.020 1.000 1.020 1,096,000 1,106,920 1.0100 0.947 0.938 0.947 0.929 0.947 1,180,194 0.9379 0.00%
2009-07-16 0 1.020 1.010 1.020 1.010 1.040 4,588,000 4,699,700 1.0243 0.947 0.938 0.947 0.938 0.966 4,940,446 0.9513 0.99%
2009-07-15 0 1.010 1.000 1.010 0.970 1.010 3,290,000 3,281,440 0.9974 0.938 0.929 0.938 0.901 0.938 3,542,735 0.9262 5.21%
2009-07-14 0 0.960 0.950 0.970 0.950 0.970 1,248,000 1,192,120 0.9552 0.892 0.882 0.901 0.882 0.901 1,343,870 0.8871 2.13%
2009-07-13 0 0.940 0.940 0.950 0.940 0.960 930,000 884,040 0.9506 0.873 0.873 0.882 0.873 0.892 1,001,442 0.8828 -3.09%
2009-07-10 0 0.970 0.960 0.970 0.950 0.970 624,000 600,220 0.9619 0.901 0.892 0.901 0.882 0.901 671,935 0.8933 3.19%
2009-07-09 0 0.940 0.940 0.950 0.940 0.970 1,140,000 1,085,820 0.9525 0.873 0.873 0.882 0.873 0.901 1,227,574 0.8845 0.00%
2009-07-08 0 0.940 0.940 0.950 0.930 0.970 2,116,000 2,006,820 0.9484 0.873 0.873 0.882 0.864 0.901 2,278,549 0.8807 -3.09%
2009-07-07 0 0.970 0.970 0.980 0.950 0.980 650,000 628,500 0.9669 0.901 0.901 0.910 0.882 0.910 699,932 0.8979 1.04%
2009-07-06 0 0.960 0.960 0.980 0.950 0.990 1,396,000 1,351,120 0.9679 0.892 0.892 0.910 0.882 0.919 1,503,240 0.8988 -1.03%
2009-07-03 0 0.970 0.970 0.980 0.940 0.980 3,006,000 2,882,420 0.9589 0.901 0.901 0.910 0.873 0.910 3,236,919 0.8905 -1.02%
2009-07-02 0 0.980 0.970 0.980 0.970 1.030 1,306,000 1,292,340 0.9895 0.910 0.901 0.910 0.901 0.957 1,406,326 0.9189 -2.97%
2009-06-30 0 1.010 1.000 1.020 1.010 1.070 3,931,294 4,073,520 1.0362 0.938 0.929 0.947 0.938 0.994 4,233,293 0.9623 -1.94%
2009-06-29 0 1.030 1.020 1.030 0.990 1.060 4,066,000 4,156,960 1.0224 0.957 0.947 0.957 0.919 0.984 4,378,347 0.9494 0.00%
2009-06-26 0 1.030 1.020 1.030 0.960 1.060 6,394,000 6,509,960 1.0181 0.957 0.947 0.957 0.892 0.984 6,885,182 0.9455 7.29%
2009-06-25 0 0.960 0.950 0.960 0.960 0.980 2,328,000 2,243,000 0.9635 0.892 0.882 0.892 0.892 0.910 2,506,835 0.8948 1.05%
2009-06-24 0 0.950 0.940 0.950 0.920 0.950 3,904,000 3,652,460 0.9356 0.882 0.873 0.882 0.854 0.882 4,203,902 0.8688 0.00%
2009-06-23 0 0.950 0.950 0.960 0.950 0.980 2,978,000 2,851,200 0.9574 0.882 0.882 0.892 0.882 0.910 3,206,768 0.8891 -4.04%
2009-06-22 0 0.990 0.990 1.000 0.990 1.020 1,870,000 1,886,980 1.0091 0.919 0.919 0.929 0.919 0.947 2,013,652 0.9371 -1.98%
2009-06-19 0 1.010 1.000 1.010 1.000 1.030 1,308,000 1,322,440 1.0110 0.938 0.929 0.938 0.929 0.957 1,408,480 0.9389 0.00%
2009-06-18 0 1.010 1.000 1.010 0.980 1.010 2,280,000 2,274,480 0.9976 0.938 0.929 0.938 0.910 0.938 2,455,148 0.9264 1.00%
2009-06-17 0 1.000 1.000 1.010 0.970 1.010 3,977,000 3,925,970 0.9872 0.929 0.929 0.938 0.901 0.938 4,282,510 0.9167 0.00%
2009-06-16 0 1.000 0.990 1.000 0.970 1.010 7,354,000 7,266,360 0.9881 0.929 0.919 0.929 0.901 0.938 7,918,928 0.9176 -1.96%
2009-06-15 0 1.020 1.010 1.020 1.000 1.070 7,536,000 7,762,780 1.0301 0.947 0.938 0.947 0.929 0.994 8,114,909 0.9566 -3.77%
2009-06-12 0 1.060 1.060 1.070 1.060 1.120 6,548,000 7,101,680 1.0846 0.984 0.984 0.994 0.984 1.040 7,051,012 1.0072 -3.64%
2009-06-11 0 1.100 1.090 1.110 1.080 1.120 2,660,000 2,924,800 1.0995 1.022 1.012 1.031 1.003 1.040 2,864,339 1.0211 -0.90%
2009-06-10 0 1.110 1.100 1.110 1.080 1.120 4,434,000 4,850,820 1.0940 1.031 1.022 1.031 1.003 1.040 4,774,616 1.0160 2.78%
2009-06-09 0 1.080 1.080 1.090 1.030 1.160 7,838,000 8,641,320 1.1025 1.003 1.003 1.012 0.957 1.077 8,440,109 1.0238 -6.09%
2009-06-08 0 1.150 1.140 1.150 1.130 1.200 6,806,000 7,990,460 1.1740 1.068 1.059 1.068 1.049 1.114 7,328,831 1.0903 0.00%
2009-06-05 0 1.150 1.150 1.160 1.120 1.170 4,058,000 4,667,480 1.1502 1.068 1.068 1.077 1.040 1.087 4,369,732 1.0681 0.88%
2009-06-04 0 1.140 1.130 1.140 1.110 1.170 6,486,000 7,369,680 1.1362 1.059 1.049 1.059 1.031 1.087 6,984,249 1.0552 -1.72%
2009-06-03 0 1.160 1.160 1.170 1.160 1.210 8,296,000 9,796,000 1.1808 1.077 1.077 1.087 1.077 1.124 8,933,292 1.0966 -0.85%
2009-06-02 0 1.170 1.170 1.180 1.170 1.240 11,534,764 13,766,929 1.1935 1.087 1.087 1.096 1.087 1.152 12,420,855 1.1084 0.00%
2009-06-01 0 1.170 1.160 1.170 1.160 1.210 10,390,000 12,216,770 1.1758 1.087 1.077 1.087 1.077 1.124 11,188,151 1.0919 0.86%
2009-05-29 0 1.160 1.160 1.170 1.150 1.250 10,855,000 12,951,500 1.1931 1.077 1.077 1.087 1.068 1.161 11,688,872 1.1080 -4.92%
2009-05-27 0 1.220 1.210 1.220 1.210 1.280 42,760,000 53,254,360 1.2454 1.133 1.124 1.133 1.124 1.189 46,044,789 1.1566 0.83%
2009-05-26 0 1.210 1.210 1.220 1.120 1.220 36,586,000 43,080,500 1.1775 1.124 1.124 1.133 1.040 1.133 39,396,507 1.0935 8.04%
2009-05-25 0 1.120 1.120 1.130 1.050 1.140 19,536,000 21,529,660 1.1021 1.040 1.040 1.049 0.975 1.059 21,036,740 1.0234 6.67%
2009-05-22 0 1.050 1.040 1.050 1.020 1.080 7,340,000 7,707,420 1.0501 0.975 0.966 0.975 0.947 1.003 7,903,853 0.9751 -1.87%
2009-05-21 0 1.070 1.060 1.070 1.030 1.100 11,290,000 12,135,740 1.0749 0.994 0.984 0.994 0.957 1.022 12,157,289 0.9982 2.88%
2009-05-20 0 1.040 1.040 1.050 1.020 1.070 7,396,000 7,745,140 1.0472 0.966 0.966 0.975 0.947 0.994 7,964,155 0.9725 -1.89%
2009-05-19 0 1.060 1.060 1.070 1.050 1.120 9,916,000 10,719,040 1.0810 0.984 0.984 0.994 0.975 1.040 10,677,739 1.0039 -0.93%
2009-05-18 0 1.070 1.060 1.070 1.030 1.080 9,142,000 9,662,480 1.0569 0.994 0.984 0.994 0.957 1.003 9,844,281 0.9815 0.00%
2009-05-15 0 1.070 1.070 1.080 1.060 1.100 10,628,000 11,451,700 1.0775 0.994 0.994 1.003 0.984 1.022 11,444,434 1.0006 2.88%
2009-05-14 0 1.040 1.040 1.050 0.990 1.050 13,404,000 13,616,360 1.0158 0.966 0.966 0.975 0.919 0.975 14,433,685 0.9434 0.00%
2009-05-13 0 1.040 1.030 1.050 1.030 1.180 22,086,000 24,102,780 1.0913 0.966 0.957 0.975 0.957 1.096 23,782,629 1.0135 -6.31%
2009-05-12 0 1.110 1.110 1.120 1.060 1.240 29,048,000 33,676,710 1.1593 1.031 1.031 1.040 0.984 1.152 31,279,444 1.0766 0.91%
2009-05-11 0 1.100 1.090 1.100 0.970 1.170 53,236,000 58,131,740 1.0920 1.022 1.012 1.022 0.901 1.087 57,325,547 1.0141 22.22%
2009-05-08 0 0.900 0.900 0.910 0.840 0.920 12,010,000 10,771,120 0.8968 0.836 0.836 0.845 0.780 0.854 12,932,599 0.8329 4.65%
2009-05-07 0 0.860 0.860 0.870 0.840 0.940 15,108,000 13,548,920 0.8968 0.799 0.799 0.808 0.780 0.873 16,268,584 0.8328 -2.27%
2009-05-06 0 0.880 0.870 0.880 0.820 0.910 17,558,000 15,434,260 0.8790 0.817 0.808 0.817 0.762 0.845 18,906,791 0.8163 7.32%
2009-05-05 0 0.820 0.820 0.830 0.800 0.840 7,342,000 6,039,640 0.8226 0.762 0.762 0.771 0.743 0.780 7,906,007 0.7639 1.23%
2009-05-04 0 0.830 0.830 0.840 0.790 0.830 9,121,000 7,467,660 0.8187 0.752 0.752 0.761 0.716 0.752 10,064,178 0.7420 5.06%
2009-04-30 0 0.790 0.780 0.790 0.770 0.800 8,642,000 6,767,020 0.7830 0.716 0.707 0.716 0.698 0.725 9,535,646 0.7097 3.95%
2009-04-29 0 0.760 0.760 0.770 0.750 0.770 3,422,000 2,599,620 0.7597 0.689 0.689 0.698 0.680 0.698 3,775,860 0.6885 1.33%
2009-04-28 0 0.750 0.740 0.750 0.740 0.800 8,980,000 6,782,540 0.7553 0.680 0.671 0.680 0.671 0.725 9,908,598 0.6845 -5.06%
2009-04-27 0 0.790 0.770 0.790 0.760 0.840 18,214,000 14,267,440 0.7833 0.716 0.698 0.716 0.689 0.761 20,097,461 0.7099 -7.06%
2009-04-24 0 0.850 0.840 0.850 0.820 0.890 25,300,000 21,720,100 0.8585 0.770 0.761 0.770 0.743 0.807 27,916,205 0.7780 6.25%
2009-04-23 0 0.800 0.800 0.810 0.760 0.800 10,002,000 7,827,180 0.7826 0.725 0.725 0.734 0.689 0.725 11,036,280 0.7092 6.67%
2009-04-22 0 0.750 0.750 0.760 0.750 0.810 7,678,000 5,966,780 0.7771 0.680 0.680 0.689 0.680 0.734 8,471,961 0.7043 -5.06%
2009-04-21 0 0.790 0.790 0.800 0.780 0.800 3,024,000 2,393,720 0.7916 0.716 0.716 0.725 0.707 0.725 3,336,704 0.7174 -3.66%
2009-04-20 0 0.820 0.810 0.820 0.810 0.840 4,264,000 3,501,960 0.8213 0.743 0.734 0.743 0.734 0.761 4,704,929 0.7443 0.00%
2009-04-17 0 0.820 0.820 0.830 0.820 0.850 8,722,000 7,267,560 0.8332 0.743 0.743 0.752 0.743 0.770 9,623,919 0.7552 0.00%
2009-04-16 0 0.820 0.820 0.830 0.820 0.870 11,666,000 9,788,180 0.8390 0.743 0.743 0.752 0.743 0.788 12,872,350 0.7604 -2.38%
2009-04-15 0 0.840 0.830 0.840 0.800 0.840 10,278,000 8,428,460 0.8200 0.761 0.752 0.761 0.725 0.761 11,340,820 0.7432 0.00%
2009-04-14 0 0.840 0.830 0.840 0.820 0.860 16,056,000 13,426,260 0.8362 0.761 0.752 0.761 0.743 0.779 17,716,308 0.7578 3.70%
2009-04-09 0 0.810 0.800 0.810 0.770 0.810 22,930,000 18,187,280 0.7932 0.734 0.725 0.734 0.698 0.734 25,301,130 0.7188 5.19%
2009-04-08 0 0.770 0.760 0.770 0.740 0.780 17,260,000 13,115,980 0.7599 0.698 0.689 0.698 0.671 0.707 19,044,810 0.6887 -3.75%
2009-04-07 0 0.800 0.790 0.800 0.690 0.800 27,392,000 20,450,220 0.7466 0.725 0.716 0.725 0.625 0.725 30,224,533 0.6766 14.29%
2009-04-06 0 0.700 0.690 0.700 0.680 0.710 6,840,000 4,767,460 0.6970 0.634 0.625 0.634 0.616 0.643 7,547,306 0.6317 0.00%
2009-04-03 0 0.700 0.690 0.700 0.680 0.730 14,808,000 10,407,260 0.7028 0.634 0.625 0.634 0.616 0.662 16,339,256 0.6369 -1.41%
2009-04-02 0 0.710 0.700 0.710 0.690 0.710 15,232,000 10,725,160 0.7041 0.643 0.634 0.643 0.625 0.643 16,807,100 0.6381 2.90%
2009-04-01 0 0.690 0.690 0.700 0.690 0.720 7,804,000 5,481,831 0.7024 0.625 0.625 0.634 0.625 0.653 8,610,991 0.6366 -2.82%
2009-03-31 0 0.710 0.700 0.710 0.680 0.730 15,344,000 10,700,260 0.6974 0.643 0.634 0.643 0.616 0.662 16,930,682 0.6320 -1.39%
2009-03-30 0 0.720 0.710 0.720 0.690 0.750 43,056,000 31,008,740 0.7202 0.653 0.643 0.653 0.625 0.680 47,508,306 0.6527 5.88%
2009-03-27 0 0.680 0.670 0.680 0.620 0.700 63,142,000 41,937,780 0.6642 0.616 0.607 0.616 0.562 0.634 69,671,345 0.6019 13.33%
2009-03-26 0 0.600 0.580 0.590 0.590 0.700 80,872,000 51,327,740 0.6347 0.544 0.526 0.535 0.535 0.634 89,234,757 0.5752 -3.23%
2009-03-25 0 0.620 0.610 0.620 0.600 0.650 3,126,000 1,944,340 0.6220 0.562 0.553 0.562 0.544 0.589 3,449,251 0.5637 1.64%
2009-03-24 0 0.610 0.600 0.610 0.600 0.640 1,768,000 1,083,680 0.6129 0.553 0.544 0.553 0.544 0.580 1,950,824 0.5555 -1.61%
2009-03-23 0 0.620 0.620 0.630 0.600 0.630 1,460,000 897,540 0.6148 0.562 0.562 0.571 0.544 0.571 1,610,975 0.5571 0.00%
2009-03-20 0 0.620 0.610 0.620 0.600 0.650 396,000 243,960 0.6161 0.562 0.553 0.562 0.544 0.589 436,949 0.5583 1.64%
2009-03-19 0 0.610 0.610 0.630 0.600 0.610 470,000 288,200 0.6132 0.553 0.553 0.571 0.544 0.553 518,601 0.5557 -4.69%
2009-03-18 0 0.640 0.610 0.640 0.610 0.650 1,492,000 945,200 0.6335 0.580 0.553 0.580 0.553 0.589 1,646,284 0.5741 6.67%
2009-03-17 0 0.600 0.590 0.600 0.580 0.600 604,000 356,600 0.5904 0.544 0.535 0.544 0.526 0.544 666,458 0.5351 7.14%
2009-03-16 0 0.560 0.560 0.570 0.550 0.560 162,000 89,720 0.5538 0.508 0.508 0.517 0.498 0.508 178,752 0.5019 0.00%
2009-03-13 0 0.560 0.550 0.560 0.560 0.560 140,000 78,400 0.5600 0.508 0.498 0.508 0.508 0.508 154,477 0.5075 0.00%
2009-03-12 0 0.560 0.540 0.570 - - 0 0 - 0.508 0.489 0.517 - - 0 - 0.00%
2009-03-11 0 0.560 0.550 0.560 0.540 0.570 860,000 478,220 0.5561 0.508 0.498 0.508 0.489 0.517 948,930 0.5040 3.70%
2009-03-10 0 0.540 0.530 0.560 0.540 0.540 50,000 27,000 0.5400 0.489 0.480 0.508 0.489 0.489 55,170 0.4894 0.00%
2009-03-09 0 0.540 0.530 0.550 0.540 0.540 10,000 5,400 0.5400 0.489 0.480 0.498 0.489 0.489 11,034 0.4894 -3.57%
2009-03-06 0 0.560 0.520 0.560 0.560 0.560 6,000 3,360 0.5600 0.508 0.471 0.508 0.508 0.508 6,620 0.5075 0.00%
2009-03-05 0 0.560 0.540 0.560 0.550 0.560 232,000 127,620 0.5501 0.508 0.489 0.508 0.498 0.508 255,990 0.4985 -1.75%
2009-03-04 0 0.570 0.560 0.570 0.570 0.600 1,192,000 681,340 0.5716 0.517 0.508 0.517 0.517 0.544 1,315,262 0.5180 0.00%
2009-03-03 0 0.570 0.570 0.580 0.530 0.580 1,336,000 758,420 0.5677 0.517 0.517 0.526 0.480 0.526 1,474,152 0.5145 0.00%
2009-03-02 0 0.570 0.570 0.580 0.570 0.570 286,000 163,020 0.5700 0.517 0.517 0.526 0.517 0.517 315,574 0.5166 0.00%
2009-02-27 0 0.570 0.570 0.580 0.570 0.570 160,000 91,200 0.5700 0.517 0.517 0.526 0.517 0.517 176,545 0.5166 1.79%
2009-02-26 0 0.560 0.560 0.580 0.560 0.560 52,000 29,120 0.5600 0.508 0.508 0.526 0.508 0.508 57,377 0.5075 -1.75%
2009-02-25 0 0.570 0.560 0.570 0.570 0.580 60,000 34,600 0.5767 0.517 0.508 0.517 0.517 0.526 66,204 0.5226 -1.72%
2009-02-24 0 0.580 0.560 0.590 - - 0 0 - 0.526 0.508 0.535 - - 0 - 0.00%
2009-02-23 0 0.580 0.570 0.580 0.560 0.590 100,000 57,900 0.5790 0.526 0.517 0.526 0.508 0.535 110,341 0.5247 0.00%
2009-02-20 0 0.580 0.570 0.600 0.570 0.580 174,000 100,020 0.5748 0.526 0.517 0.544 0.517 0.526 191,993 0.5210 1.75%
2009-02-19 0 0.570 0.560 0.580 - - 0 0 - 0.517 0.508 0.526 - - 0 - 0.00%
2009-02-18 0 0.570 0.560 0.570 0.560 0.570 40,000 22,460 0.5615 0.517 0.508 0.517 0.508 0.517 44,136 0.5089 0.00%
2009-02-17 0 0.570 0.560 0.570 0.560 0.580 54,000 30,380 0.5626 0.517 0.508 0.517 0.508 0.526 59,584 0.5099 -1.72%
2009-02-16 0 0.580 0.560 0.580 0.560 0.580 222,000 126,640 0.5705 0.526 0.508 0.526 0.508 0.526 244,956 0.5170 1.75%
2009-02-13 0 0.570 0.570 0.580 0.550 0.570 750,000 423,880 0.5652 0.517 0.517 0.526 0.498 0.517 827,555 0.5122 1.79%
2009-02-12 0 0.560 0.560 0.570 0.560 0.560 100,000 56,000 0.5600 0.508 0.508 0.517 0.508 0.508 110,341 0.5075 -1.75%
2009-02-11 0 0.570 0.570 0.580 0.570 0.590 222,000 127,840 0.5759 0.517 0.517 0.526 0.517 0.535 244,956 0.5219 -1.72%
2009-02-10 0 0.580 0.580 0.590 0.570 0.580 20,000 11,540 0.5770 0.526 0.526 0.535 0.517 0.526 22,068 0.5229 -1.69%
2009-02-09 0 0.590 0.580 0.600 0.590 0.590 70,000 41,300 0.5900 0.535 0.526 0.544 0.535 0.535 77,239 0.5347 -1.67%
2009-02-06 0 0.600 0.570 0.600 0.580 0.600 10,000 5,960 0.5960 0.544 0.517 0.544 0.526 0.544 11,034 0.5401 3.45%
2009-02-05 0 0.580 0.580 0.590 0.570 0.580 56,000 32,380 0.5782 0.526 0.526 0.535 0.517 0.526 61,791 0.5240 -1.69%
2009-02-04 0 0.590 0.570 0.600 0.590 0.590 378,000 222,760 0.5893 0.535 0.517 0.544 0.535 0.535 417,088 0.5341 3.51%
2009-02-03 0 0.570 0.560 0.580 0.550 0.570 632,000 356,120 0.5635 0.517 0.508 0.526 0.498 0.517 697,353 0.5107 -1.72%
2009-02-02 0 0.580 0.570 0.580 0.580 0.590 148,000 85,980 0.5809 0.526 0.517 0.526 0.526 0.535 163,304 0.5265 0.00%
2009-01-30 0 0.580 0.570 0.580 0.560 0.580 90,000 51,200 0.5689 0.526 0.517 0.526 0.508 0.526 99,307 0.5156 3.57%
2009-01-29 0 0.560 0.550 0.570 0.540 0.560 788,000 433,380 0.5500 0.508 0.498 0.517 0.489 0.508 869,485 0.4984 -1.75%
2009-01-23 0 0.570 0.560 0.570 0.560 0.570 64,000 35,940 0.5616 0.517 0.508 0.517 0.508 0.517 70,618 0.5089 1.79%
2009-01-22 0 0.560 0.560 0.570 0.560 0.570 142,000 79,640 0.5608 0.508 0.508 0.517 0.508 0.517 156,684 0.5083 -1.75%
2009-01-21 0 0.570 0.560 0.570 0.540 0.570 1,062,000 589,140 0.5547 0.517 0.508 0.517 0.489 0.517 1,171,819 0.5028 5.56%
2009-01-20 0 0.540 0.540 0.550 0.540 0.550 178,000 96,520 0.5422 0.489 0.489 0.498 0.489 0.498 196,407 0.4914 -1.82%
2009-01-19 0 0.550 0.550 0.560 0.540 0.560 390,000 214,400 0.5497 0.498 0.498 0.508 0.489 0.508 430,329 0.4982 -1.79%
2009-01-16 0 0.560 0.560 0.570 0.550 0.560 66,000 36,880 0.5588 0.508 0.508 0.517 0.498 0.508 72,825 0.5064 0.00%
2009-01-15 0 0.560 0.550 0.570 0.530 0.560 2,590,000 1,421,820 0.5490 0.508 0.498 0.517 0.480 0.508 2,857,825 0.4975 1.82%
2009-01-14 0 0.550 0.540 0.550 0.550 0.570 752,000 418,000 0.5559 0.498 0.489 0.498 0.498 0.517 829,762 0.5038 1.85%
2009-01-13 0 0.540 0.540 0.550 0.540 0.560 674,000 369,560 0.5483 0.489 0.489 0.498 0.489 0.508 743,697 0.4969 -3.57%
2009-01-12 0 0.560 0.550 0.570 0.540 0.560 1,012,000 555,320 0.5487 0.508 0.498 0.517 0.489 0.508 1,116,648 0.4973 -1.75%
2009-01-09 0 0.570 0.570 0.580 0.560 0.580 464,000 263,940 0.5688 0.517 0.517 0.526 0.508 0.526 511,981 0.5155 -1.72%
2009-01-08 0 0.580 0.570 0.580 0.560 0.590 482,000 279,320 0.5795 0.526 0.517 0.526 0.508 0.535 531,842 0.5252 -4.92%
2009-01-07 0 0.610 0.600 0.610 0.600 0.630 3,954,000 2,404,300 0.6081 0.553 0.544 0.553 0.544 0.571 4,362,873 0.5511 0.00%
2009-01-06 0 0.610 0.610 0.620 0.600 0.610 1,968,000 1,193,400 0.6064 0.553 0.553 0.562 0.544 0.553 2,171,506 0.5496 1.67%
2009-01-05 0 0.600 0.590 0.600 0.600 0.620 4,190,000 2,533,760 0.6047 0.544 0.535 0.544 0.544 0.562 4,623,277 0.5480 0.00%
2009-01-02 0 0.600 0.590 0.600 0.580 0.600 1,098,000 656,320 0.5977 0.544 0.535 0.544 0.526 0.544 1,211,541 0.5417 0.00%
2008-12-31 0 0.600 0.580 0.600 0.580 0.600 1,198,000 708,260 0.5912 0.544 0.526 0.544 0.526 0.544 1,321,882 0.5358 1.69%
2008-12-30 0 0.590 0.580 0.590 0.580 0.600 418,000 242,980 0.5813 0.535 0.526 0.535 0.526 0.544 461,224 0.5268 -1.67%
2008-12-29 0 0.600 0.590 0.600 0.590 0.650 2,014,000 1,224,240 0.6079 0.544 0.535 0.544 0.535 0.589 2,222,262 0.5509 -1.64%
2008-12-24 0 0.610 0.590 0.630 - - 0 0 - 0.553 0.535 0.571 - - 0 - 0.00%
2008-12-23 0 0.610 0.600 0.610 0.600 0.610 1,750,000 1,062,420 0.6071 0.553 0.544 0.553 0.544 0.553 1,930,963 0.5502 0.00%
2008-12-22 0 0.610 0.610 0.650 0.610 0.660 1,360,000 859,120 0.6317 0.553 0.553 0.589 0.553 0.598 1,500,634 0.5725 -3.17%
2008-12-19 0 0.630 0.630 0.640 0.620 0.640 716,000 451,360 0.6304 0.571 0.571 0.580 0.562 0.580 790,040 0.5713 0.00%
2008-12-18 0 0.630 0.620 0.630 0.610 0.630 126,000 77,480 0.6149 0.571 0.562 0.571 0.553 0.571 139,029 0.5573 1.61%
2008-12-17 0 0.620 0.620 0.640 0.620 0.620 290,000 179,900 0.6203 0.562 0.562 0.580 0.562 0.562 319,988 0.5622 0.00%
2008-12-16 0 0.620 0.610 0.650 0.580 0.630 1,290,000 764,860 0.5929 0.562 0.553 0.589 0.526 0.571 1,423,395 0.5373 -1.59%
2008-12-15 0 0.630 0.630 0.650 0.620 0.650 370,000 234,480 0.6337 0.571 0.571 0.589 0.562 0.589 408,261 0.5743 3.28%
2008-12-12 0 0.610 0.610 0.620 0.610 0.640 406,000 250,440 0.6168 0.553 0.553 0.562 0.553 0.580 447,983 0.5590 -7.58%
2008-12-11 0 0.660 0.640 0.660 0.600 0.660 1,166,000 745,900 0.6397 0.598 0.580 0.598 0.544 0.598 1,286,573 0.5798 8.20%
2008-12-10 0 0.610 0.610 0.620 0.610 0.620 1,010,000 619,900 0.6138 0.553 0.553 0.562 0.553 0.562 1,114,441 0.5562 1.67%
2008-12-09 0 0.600 0.590 0.610 0.590 0.650 2,338,000 1,441,760 0.6167 0.544 0.535 0.553 0.535 0.589 2,579,766 0.5589 0.00%
2008-12-08 0 0.600 0.590 0.600 0.540 0.600 1,544,000 874,060 0.5661 0.544 0.535 0.544 0.489 0.544 1,703,661 0.5130 13.21%
2008-12-05 0 0.530 0.510 0.530 0.520 0.530 70,000 36,700 0.5243 0.480 0.462 0.480 0.471 0.480 77,239 0.4752 0.00%
2008-12-04 0 0.530 0.510 0.530 0.500 0.540 242,000 125,060 0.5168 0.480 0.462 0.480 0.453 0.489 267,025 0.4683 1.92%
2008-12-03 0 0.520 0.520 0.530 0.500 0.530 348,000 178,220 0.5121 0.471 0.471 0.480 0.453 0.480 383,986 0.4641 -3.70%
2008-12-02 0 0.540 0.500 0.540 0.510 0.540 78,000 40,960 0.5251 0.489 0.453 0.489 0.462 0.489 86,066 0.4759 0.00%
2008-12-01 0 0.540 0.520 0.540 - - 0 0 - 0.489 0.471 0.489 - - 0 - 0.00%
2008-11-28 0 0.540 0.510 0.540 0.540 0.540 70,000 37,800 0.5400 0.489 0.462 0.489 0.489 0.489 77,239 0.4894 8.00%
2008-11-27 0 0.500 0.500 0.510 0.500 0.510 60,000 30,460 0.5077 0.453 0.453 0.462 0.453 0.462 66,204 0.4601 -1.96%
2008-11-26 0 0.510 0.510 0.540 0.510 0.510 262,000 133,620 0.5100 0.462 0.462 0.489 0.462 0.462 289,093 0.4622 -7.27%
2008-11-25 0 0.550 0.500 0.550 0.510 0.550 320,000 170,900 0.5341 0.498 0.453 0.498 0.462 0.498 353,090 0.4840 3.77%
2008-11-24 0 0.530 0.490 0.550 - - 0 0 - 0.480 0.444 0.498 - - 0 - 0.00%
2008-11-21 0 0.530 0.510 0.530 0.530 0.560 120,000 65,840 0.5487 0.480 0.462 0.480 0.480 0.508 132,409 0.4972 1.92%
2008-11-20 0 0.520 0.510 0.530 0.520 0.540 20,000 10,600 0.5300 0.471 0.462 0.480 0.471 0.489 22,068 0.4803 4.00%
2008-11-19 0 0.500 0.500 0.540 0.500 0.540 744,000 383,700 0.5157 0.453 0.453 0.489 0.453 0.489 820,935 0.4674 -5.66%
2008-11-18 0 0.530 0.530 0.550 0.530 0.580 446,000 244,560 0.5483 0.480 0.480 0.498 0.480 0.526 492,120 0.4970 -7.02%
2008-11-17 0 0.570 0.580 0.590 0.570 0.580 104,000 60,280 0.5796 0.517 0.526 0.535 0.517 0.526 114,754 0.5253 1.79%
2008-11-14 0 0.560 0.560 0.580 0.560 0.590 289,000 166,420 0.5758 0.508 0.508 0.526 0.508 0.535 318,885 0.5219 0.00%
2008-11-13 0 0.560 0.550 0.580 0.550 0.580 154,000 88,640 0.5756 0.508 0.498 0.526 0.498 0.526 169,925 0.5216 -3.45%
2008-11-12 0 0.580 0.570 0.580 0.520 0.580 51,000 28,580 0.5604 0.526 0.517 0.526 0.471 0.526 56,274 0.5079 3.57%
2008-11-11 0 0.560 0.560 0.590 0.560 0.600 116,000 66,340 0.5719 0.508 0.508 0.535 0.508 0.544 127,995 0.5183 -1.75%
2008-11-10 0 0.570 0.570 0.600 0.570 0.600 610,000 359,520 0.5894 0.517 0.517 0.544 0.517 0.544 673,078 0.5341 5.56%
2008-11-07 0 0.540 0.540 0.560 0.520 0.530 32,000 16,740 0.5231 0.489 0.489 0.508 0.471 0.480 35,309 0.4741 3.85%
2008-11-06 0 0.520 0.520 0.560 0.510 0.550 280,000 146,740 0.5241 0.471 0.471 0.508 0.462 0.498 308,954 0.4750 -7.14%
2008-11-05 0 0.560 0.560 0.580 0.560 0.650 742,000 457,140 0.6161 0.508 0.508 0.526 0.508 0.589 818,728 0.5584 -8.20%
2008-11-04 0 0.610 0.570 0.610 0.560 0.620 290,000 171,220 0.5904 0.553 0.517 0.553 0.508 0.562 319,988 0.5351 1.67%
2008-11-03 0 0.600 0.570 0.620 0.520 0.630 478,000 263,240 0.5507 0.544 0.517 0.562 0.471 0.571 527,429 0.4991 15.38%
2008-10-31 0 0.520 0.490 0.520 0.490 0.520 282,000 145,160 0.5148 0.471 0.444 0.471 0.444 0.471 311,161 0.4665 4.00%
2008-10-30 0 0.500 0.495 0.500 0.435 0.500 466,000 216,800 0.4652 0.453 0.449 0.453 0.394 0.453 514,188 0.4216 11.11%
2008-10-29 0 0.450 0.445 0.460 0.440 0.455 368,000 165,220 0.4490 0.408 0.403 0.417 0.399 0.412 406,054 0.4069 1.12%
2008-10-28 0 0.445 0.445 0.460 0.435 0.455 860,000 385,630 0.4484 0.403 0.403 0.417 0.394 0.412 948,930 0.4064 1.14%
2008-10-27 0 0.440 0.430 0.440 0.440 0.540 1,794,000 841,330 0.4690 0.399 0.390 0.399 0.399 0.489 1,979,513 0.4250 -20.00%
2008-10-24 0 0.550 0.550 0.560 0.540 0.570 546,000 305,620 0.5597 0.498 0.498 0.508 0.489 0.517 602,460 0.5073 -3.51%
2008-10-23 0 0.570 0.580 0.590 0.570 0.590 680,000 390,700 0.5746 0.517 0.526 0.535 0.517 0.535 750,317 0.5207 -5.00%
2008-10-22 0 0.600 0.590 0.610 0.590 0.600 698,000 414,360 0.5936 0.544 0.535 0.553 0.535 0.544 770,178 0.5380 1.69%
2008-10-21 0 0.590 0.590 0.610 0.580 0.620 726,000 438,240 0.6036 0.535 0.535 0.553 0.526 0.562 801,074 0.5471 -4.84%
2008-10-20 0 0.620 0.620 0.640 0.620 0.650 676,000 430,620 0.6370 0.562 0.562 0.580 0.562 0.589 745,903 0.5773 -3.12%
2008-10-17 0 0.640 0.640 0.660 0.590 0.680 1,320,000 840,200 0.6365 0.580 0.580 0.598 0.535 0.616 1,456,498 0.5769 6.67%
2008-10-16 0 0.600 0.590 0.610 0.560 0.600 1,322,000 766,440 0.5798 0.544 0.535 0.553 0.508 0.544 1,458,704 0.5254 -1.64%
2008-10-15 0 0.610 0.600 0.630 0.590 0.620 4,258,000 2,598,640 0.6103 0.553 0.544 0.571 0.535 0.562 4,698,308 0.5531 -1.61%
2008-10-14 0 0.620 0.620 0.660 0.620 0.640 148,000 93,400 0.6311 0.562 0.562 0.598 0.562 0.580 163,304 0.5719 -4.62%
2008-10-13 0 0.650 0.660 0.670 0.540 0.660 498,000 316,040 0.6346 0.589 0.598 0.607 0.489 0.598 549,497 0.5751 8.33%
2008-10-10 0 0.600 0.590 0.600 0.570 0.700 1,462,000 880,660 0.6024 0.544 0.535 0.544 0.517 0.634 1,613,182 0.5459 -14.29%
2008-10-09 0 0.700 0.650 0.700 0.630 0.720 680,000 459,380 0.6756 0.634 0.589 0.634 0.571 0.653 750,317 0.6122 9.38%
2008-10-08 0 0.640 0.630 0.650 0.610 0.700 408,000 258,000 0.6324 0.580 0.571 0.589 0.553 0.634 450,190 0.5731 -8.57%
2008-10-06 0 0.700 0.710 0.720 0.690 0.750 654,000 470,800 0.7199 0.634 0.643 0.653 0.625 0.680 721,628 0.6524 -1.41%
2008-10-03 0 0.710 0.710 0.720 0.600 0.730 2,540,000 1,699,160 0.6690 0.643 0.643 0.653 0.544 0.662 2,802,655 0.6063 16.39%
2008-10-02 0 0.610 0.610 0.620 0.590 0.620 4,546,000 2,767,460 0.6088 0.553 0.553 0.562 0.535 0.562 5,016,090 0.5517 5.17%
2008-09-30 0 0.580 0.570 0.600 0.510 0.580 208,000 115,580 0.5557 0.526 0.517 0.544 0.462 0.526 229,509 0.5036 -1.69%
2008-09-29 0 0.590 0.570 0.590 0.570 0.620 1,134,000 666,680 0.5879 0.535 0.517 0.535 0.517 0.562 1,251,264 0.5328 5.36%
2008-09-26 0 0.560 0.530 0.560 0.520 0.560 368,000 195,580 0.5315 0.508 0.480 0.508 0.471 0.508 406,054 0.4817 0.00%
2008-09-25 0 0.560 0.560 0.570 0.550 0.560 438,000 243,260 0.5554 0.508 0.508 0.517 0.498 0.508 483,292 0.5033 -1.75%
2008-09-24 0 0.570 0.560 0.570 0.550 0.590 304,000 173,240 0.5699 0.517 0.508 0.517 0.498 0.535 335,436 0.5165 -1.72%
2008-09-23 0 0.580 0.570 0.580 0.560 0.580 230,000 131,860 0.5733 0.526 0.517 0.526 0.508 0.526 253,784 0.5196 -3.33%
2008-09-22 0 0.600 0.600 0.610 0.580 0.630 572,000 343,060 0.5998 0.544 0.544 0.553 0.526 0.571 631,149 0.5435 1.69%
2008-09-19 0 0.590 0.580 0.600 0.580 0.630 824,000 500,960 0.6080 0.535 0.526 0.544 0.526 0.571 909,208 0.5510 7.27%
2008-09-18 0 0.550 0.550 0.580 0.500 0.570 1,746,000 905,360 0.5185 0.498 0.498 0.526 0.453 0.517 1,926,549 0.4699 -5.17%
2008-09-17 0 0.580 0.570 0.590 0.580 0.610 230,000 136,940 0.5954 0.526 0.517 0.535 0.526 0.553 253,784 0.5396 -4.92%
2008-09-16 0 0.610 0.600 0.650 0.560 0.660 178,000 109,260 0.6138 0.553 0.544 0.589 0.508 0.598 196,407 0.5563 -10.29%
2008-09-12 0 0.680 0.660 0.680 0.680 0.690 130,000 88,700 0.6823 0.616 0.598 0.616 0.616 0.625 143,443 0.6184 1.49%
2008-09-11 0 0.670 0.660 0.680 0.650 0.740 814,000 553,040 0.6794 0.607 0.598 0.616 0.589 0.671 898,174 0.6157 -9.46%
2008-09-10 0 0.740 0.680 0.740 0.700 0.770 406,000 300,120 0.7392 0.671 0.616 0.671 0.634 0.698 447,983 0.6699 -5.13%
2008-09-09 0 0.780 0.760 0.780 0.760 0.790 26,000 20,040 0.7708 0.707 0.689 0.707 0.689 0.716 28,689 0.6985 -3.70%
2008-09-08 0 0.810 0.800 0.810 0.780 0.820 484,000 380,180 0.7855 0.734 0.725 0.734 0.707 0.743 534,049 0.7119 -1.22%
2008-09-05 0 0.820 0.820 0.830 0.770 0.830 1,044,000 852,720 0.8168 0.743 0.743 0.752 0.698 0.752 1,151,957 0.7402 2.50%
2008-09-04 0 0.800 0.780 0.800 0.750 0.840 1,912,000 1,498,440 0.7837 0.725 0.707 0.725 0.680 0.761 2,109,715 0.7103 -8.05%
2008-09-03 0 0.870 0.840 0.870 0.820 0.870 676,000 561,860 0.8312 0.788 0.761 0.788 0.743 0.788 745,903 0.7533 6.10%
2008-09-02 0 0.820 0.780 0.820 0.790 0.820 486,000 388,360 0.7991 0.743 0.707 0.743 0.716 0.743 536,256 0.7242 2.50%
2008-09-01 0 0.800 0.780 0.800 0.730 0.800 1,528,000 1,196,940 0.7833 0.725 0.707 0.725 0.662 0.725 1,686,006 0.7099 5.26%
2008-08-29 0 0.760 0.740 0.760 0.740 0.770 1,184,000 901,040 0.7610 0.689 0.671 0.689 0.671 0.698 1,306,434 0.6897 -2.56%
2008-08-28 0 0.780 0.770 0.780 0.770 0.800 796,000 626,280 0.7868 0.707 0.698 0.707 0.698 0.725 878,312 0.7130 -1.27%
2008-08-27 0 0.790 0.780 0.790 0.780 0.790 1,656,000 1,304,700 0.7879 0.716 0.707 0.716 0.707 0.716 1,827,243 0.7140 3.95%
2008-08-26 0 0.760 0.760 0.770 0.750 0.770 2,750,000 2,091,260 0.7605 0.689 0.689 0.698 0.680 0.698 3,034,370 0.6892 1.33%
2008-08-25 0 0.750 0.750 0.760 0.720 0.760 544,000 411,660 0.7567 0.680 0.680 0.689 0.653 0.689 600,254 0.6858 -1.32%
2008-08-21 0 0.760 0.750 0.760 0.760 0.770 406,000 310,560 0.7649 0.689 0.680 0.689 0.689 0.698 447,983 0.6932 0.00%
2008-08-20 0 0.760 0.760 0.780 0.760 0.770 230,000 176,600 0.7678 0.689 0.689 0.707 0.689 0.698 253,784 0.6959 0.00%
2008-08-19 0 0.760 0.750 0.770 0.760 0.770 300,000 229,000 0.7633 0.689 0.680 0.698 0.689 0.698 331,022 0.6918 -1.30%
2008-08-18 0 0.770 0.760 0.770 0.760 0.780 436,000 336,560 0.7719 0.698 0.689 0.698 0.689 0.707 481,086 0.6996 1.32%
2008-08-15 0 0.760 0.750 0.770 0.730 0.760 400,000 301,700 0.7543 0.689 0.680 0.698 0.662 0.689 441,363 0.6836 2.70%
2008-08-14 0 0.740 0.740 0.760 0.720 0.780 270,000 195,920 0.7256 0.671 0.671 0.689 0.653 0.707 297,920 0.6576 -5.13%
2008-08-13 0 0.780 0.740 0.790 0.740 0.780 312,000 232,160 0.7441 0.707 0.671 0.716 0.671 0.707 344,263 0.6744 5.41%
2008-08-12 0 0.740 0.740 0.760 0.720 0.740 90,000 65,560 0.7284 0.671 0.671 0.689 0.653 0.671 99,307 0.6602 -3.90%
2008-08-11 0 0.770 0.750 0.770 0.750 0.770 170,000 129,100 0.7594 0.698 0.680 0.698 0.680 0.698 187,579 0.6882 0.00%
2008-08-08 0 0.770 0.750 0.770 0.740 0.780 376,000 285,920 0.7604 0.698 0.680 0.698 0.671 0.707 414,881 0.6892 -3.75%
2008-08-07 0 0.800 0.780 0.800 0.800 0.800 516,000 412,800 0.8000 0.725 0.707 0.725 0.725 0.725 569,358 0.7250 0.00%
2008-08-05 0 0.800 0.790 0.800 0.800 0.800 1,150,000 920,000 0.8000 0.725 0.716 0.725 0.725 0.725 1,268,918 0.7250 -3.61%
2008-08-04 0 0.830 0.820 0.840 0.820 0.840 298,000 247,980 0.8321 0.752 0.743 0.761 0.743 0.761 328,815 0.7542 -1.19%
2008-08-01 0 0.840 0.830 0.840 0.800 0.840 362,000 300,580 0.8303 0.761 0.752 0.761 0.725 0.761 399,433 0.7525 1.20%
2008-07-31 0 0.830 0.820 0.830 0.830 0.840 474,000 393,460 0.8301 0.752 0.743 0.752 0.752 0.761 523,015 0.7523 -1.19%
2008-07-30 0 0.840 0.830 0.850 0.830 0.850 324,000 273,440 0.8440 0.761 0.752 0.770 0.752 0.770 357,504 0.7649 0.00%
2008-07-29 0 0.840 0.830 0.840 0.830 0.840 100,000 83,700 0.8370 0.761 0.752 0.761 0.752 0.761 110,341 0.7586 -1.18%
2008-07-28 0 0.850 0.840 0.850 0.820 0.850 192,000 162,840 0.8481 0.770 0.761 0.770 0.743 0.770 211,854 0.7686 0.00%
2008-07-25 0 0.850 0.850 0.870 0.830 0.860 324,000 276,900 0.8546 0.770 0.770 0.788 0.752 0.779 357,504 0.7745 0.00%
2008-07-24 0 0.850 0.840 0.850 0.830 0.850 156,000 130,960 0.8395 0.770 0.761 0.770 0.752 0.770 172,132 0.7608 2.41%
2008-07-23 0 0.830 0.810 0.840 0.820 0.830 168,000 139,040 0.8276 0.752 0.734 0.761 0.743 0.752 185,372 0.7501 0.00%
2008-07-22 0 0.830 0.830 0.860 0.830 0.840 142,000 118,960 0.8377 0.752 0.752 0.779 0.752 0.761 156,684 0.7592 -2.35%
2008-07-21 0 0.850 0.840 0.850 0.820 0.850 272,000 227,680 0.8371 0.770 0.761 0.770 0.743 0.770 300,127 0.7586 3.66%
2008-07-18 0 0.820 0.810 0.820 0.800 0.840 154,000 127,520 0.8281 0.743 0.734 0.743 0.725 0.761 169,925 0.7504 2.50%
2008-07-17 0 0.800 0.780 0.800 0.780 0.870 2,326,000 1,870,160 0.8040 0.725 0.707 0.725 0.707 0.788 2,566,525 0.7287 -5.88%
2008-07-16 0 0.850 0.850 0.860 0.850 0.900 326,000 279,000 0.8558 0.770 0.770 0.779 0.770 0.816 359,711 0.7756 -1.16%
2008-07-15 0 0.860 0.850 0.870 0.830 0.860 220,000 186,140 0.8461 0.779 0.770 0.788 0.752 0.779 242,750 0.7668 -1.15%
2008-07-14 0 0.870 0.870 0.880 0.850 0.890 276,000 241,840 0.8762 0.788 0.788 0.798 0.770 0.807 304,540 0.7941 -1.14%
2008-07-11 0 0.880 0.860 0.890 0.870 0.880 236,000 207,620 0.8797 0.798 0.779 0.807 0.788 0.798 260,404 0.7973 1.15%
2008-07-10 0 0.870 0.850 0.870 0.800 0.870 976,000 810,580 0.8305 0.788 0.770 0.788 0.725 0.788 1,076,926 0.7527 3.57%
2008-07-09 0 0.840 0.830 0.840 0.830 0.920 918,000 788,580 0.8590 0.761 0.752 0.761 0.752 0.834 1,012,928 0.7785 -4.55%
2008-07-08 0 0.880 0.870 0.890 0.870 0.900 132,000 116,580 0.8832 0.798 0.788 0.807 0.788 0.816 145,650 0.8004 -2.22%
2008-07-07 0 0.900 0.870 0.900 0.870 0.920 1,124,000 1,015,920 0.9038 0.816 0.788 0.816 0.788 0.834 1,240,230 0.8191 -1.10%
2008-07-04 0 0.910 0.910 0.930 0.910 0.940 268,000 246,800 0.9209 0.825 0.825 0.843 0.825 0.852 295,713 0.8346 0.00%
2008-07-03 0 0.910 0.910 0.920 0.890 0.920 152,000 137,600 0.9053 0.825 0.825 0.834 0.807 0.834 167,718 0.8204 -2.15%
2008-07-02 0 0.930 0.920 0.930 0.910 0.940 1,196,000 1,107,480 0.9260 0.843 0.834 0.843 0.825 0.852 1,319,675 0.8392 2.20%
2008-06-30 0 0.910 0.900 0.920 0.890 0.930 1,002,000 921,600 0.9198 0.825 0.816 0.834 0.807 0.843 1,105,614 0.8336 2.25%
2008-06-27 0 0.890 0.890 0.900 0.880 0.910 200,000 178,980 0.8949 0.807 0.807 0.816 0.798 0.825 220,681 0.8110 0.00%
2008-06-26 0 0.890 0.890 0.920 0.890 0.950 2,362,000 2,192,480 0.9282 0.807 0.807 0.834 0.807 0.861 2,606,248 0.8412 0.00%
2008-06-25 0 0.890 0.890 0.920 0.880 0.950 44,348,400 37,065,492 0.8358 0.807 0.807 0.834 0.798 0.861 48,934,349 0.7575 4.71%
2008-06-24 0 0.850 0.850 0.860 0.850 0.860 1,078,000 924,540 0.8576 0.770 0.770 0.779 0.770 0.779 1,189,473 0.7773 -1.16%
2008-06-23 0 0.860 0.850 0.860 0.850 0.900 1,338,000 1,155,680 0.8637 0.779 0.770 0.779 0.770 0.816 1,476,359 0.7828 -4.44%
2008-06-20 0 0.900 0.890 0.900 0.900 0.910 1,339,000 1,206,890 0.9013 0.816 0.807 0.816 0.816 0.825 1,477,462 0.8169 -1.10%
2008-06-19 0 0.910 0.900 0.910 0.860 1.000 6,910,000 6,338,720 0.9173 0.825 0.816 0.825 0.779 0.906 7,624,545 0.8314 -9.00%
2008-06-18 0 1.000 0.990 1.000 1.000 1.010 2,318,000 2,330,480 1.0054 0.906 0.897 0.906 0.906 0.915 2,557,698 0.9112 0.00%
2008-06-17 0 1.000 0.990 1.000 0.990 1.050 5,018,000 5,059,300 1.0082 0.906 0.897 0.906 0.897 0.952 5,536,898 0.9137 -4.76%
2008-06-16 0 1.050 1.040 1.060 1.040 1.100 1,380,000 1,461,120 1.0588 0.952 0.943 0.961 0.943 0.997 1,522,702 0.9596 -3.67%
2008-06-13 0 1.090 1.060 1.090 1.080 1.100 628,000 684,600 1.0901 0.988 0.961 0.988 0.979 0.997 692,940 0.9880 -0.91%
2008-06-12 0 1.100 1.100 1.120 1.050 1.110 2,304,000 2,492,260 1.0817 0.997 0.997 1.015 0.952 1.006 2,542,250 0.9803 0.92%
2008-06-11 0 1.090 1.090 1.100 1.070 1.150 576,000 641,380 1.1135 0.988 0.988 0.997 0.970 1.042 635,563 1.0092 -2.68%
2008-06-10 0 1.120 1.110 1.120 1.110 1.180 1,322,000 1,499,800 1.1345 1.015 1.006 1.015 1.006 1.069 1,458,704 1.0282 -5.08%
2008-06-06 0 1.180 1.180 1.190 1.180 1.190 202,000 238,520 1.1808 1.069 1.069 1.078 1.069 1.078 222,888 1.0701 -1.67%
2008-06-05 0 1.200 1.190 1.200 1.180 1.200 406,000 485,460 1.1957 1.088 1.078 1.088 1.069 1.088 447,983 1.0837 1.69%
2008-06-04 0 1.180 1.170 1.190 1.150 1.190 528,000 617,960 1.1704 1.069 1.060 1.078 1.042 1.078 582,599 1.0607 0.00%
2008-06-03 0 1.180 1.150 1.180 1.100 1.250 1,916,000 2,259,620 1.1793 1.069 1.042 1.069 0.997 1.133 2,114,128 1.0688 -5.60%
2008-06-02 0 1.250 1.240 1.250 1.240 1.310 1,890,000 2,394,340 1.2668 1.133 1.124 1.133 1.124 1.187 2,085,440 1.1481 -3.10%
2008-05-30 0 1.290 1.290 1.300 1.270 1.300 302,000 387,960 1.2846 1.169 1.169 1.178 1.151 1.178 333,229 1.1642 1.57%
2008-05-29 0 1.270 1.250 1.260 1.260 1.280 778,000 984,760 1.2658 1.151 1.133 1.142 1.142 1.160 858,451 1.1471 1.60%
2008-05-28 0 1.250 1.250 1.260 1.250 1.260 442,000 556,120 1.2582 1.133 1.133 1.142 1.133 1.142 487,706 1.1403 0.00%
2008-05-27 0 1.250 1.250 1.260 1.250 1.290 2,254,000 2,838,480 1.2593 1.133 1.133 1.142 1.133 1.169 2,487,080 1.1413 -3.85%
2008-05-26 0 1.300 1.290 1.300 1.290 1.320 348,000 452,100 1.2991 1.178 1.169 1.178 1.169 1.196 383,986 1.1774 0.00%
2008-05-23 0 1.300 1.290 1.300 1.260 1.320 502,000 651,540 1.2979 1.178 1.169 1.178 1.142 1.196 553,910 1.1763 1.56%
2008-05-22 0 1.280 1.270 1.290 1.270 1.300 804,000 1,029,480 1.2804 1.160 1.151 1.169 1.151 1.178 887,139 1.1604 -1.54%
2008-05-21 0 1.300 1.290 1.300 1.280 1.320 1,164,000 1,512,200 1.2991 1.178 1.169 1.178 1.160 1.196 1,284,366 1.1774 -2.26%
2008-05-20 0 1.330 1.320 1.340 1.320 1.330 244,000 323,960 1.3277 1.205 1.196 1.214 1.196 1.205 269,231 1.2033 0.00%
2008-05-19 0 1.330 1.320 1.340 1.320 1.340 1,802,000 2,397,800 1.3306 1.205 1.196 1.214 1.196 1.214 1,988,340 1.2059 -1.48%
2008-05-16 0 1.350 1.340 1.350 1.340 1.380 2,122,000 2,873,480 1.3541 1.223 1.214 1.223 1.214 1.251 2,341,430 1.2272 -2.17%
2008-05-15 0 1.380 1.380 1.390 1.380 1.400 786,000 1,096,598 1.3952 1.251 1.251 1.260 1.251 1.269 867,278 1.2644 -1.43%
2008-05-14 0 1.400 1.390 1.400 1.370 1.430 800,000 1,121,500 1.4019 1.269 1.260 1.269 1.242 1.296 882,726 1.2705 0.00%
2008-05-13 0 1.400 1.390 1.410 1.350 1.490 3,912,000 5,498,860 1.4056 1.269 1.260 1.278 1.223 1.350 4,316,529 1.2739 0.72%
2008-05-09 0 1.390 1.380 1.390 1.360 1.400 1,864,000 2,564,000 1.3755 1.260 1.251 1.260 1.233 1.269 2,056,751 1.2466 2.21%
2008-05-08 0 1.360 1.360 1.370 1.350 1.370 644,000 875,740 1.3598 1.233 1.233 1.242 1.223 1.242 710,594 1.2324 -0.73%
2008-05-07 0 1.370 1.360 1.370 1.350 1.370 1,030,000 1,404,040 1.3631 1.242 1.233 1.242 1.223 1.242 1,136,510 1.2354 0.74%
2008-05-06 0 1.360 1.350 1.360 1.330 1.360 2,134,000 2,878,500 1.3489 1.233 1.223 1.233 1.205 1.233 2,354,671 1.2225 0.74%
2008-05-05 0 1.350 1.350 1.360 1.340 1.390 1,656,000 2,245,920 1.3562 1.223 1.223 1.233 1.214 1.260 1,827,243 1.2291 -3.57%
2008-05-02 0 1.400 1.390 1.400 1.380 1.410 1,602,000 2,235,200 1.3953 1.269 1.260 1.269 1.251 1.278 1,767,659 1.2645 0.72%
2008-04-30 0 1.390 1.380 1.390 1.380 1.390 1,962,000 2,725,960 1.3894 1.260 1.251 1.260 1.251 1.260 2,164,885 1.2592 0.72%
2008-04-29 0 1.380 1.380 1.400 1.360 1.390 2,498,000 3,459,380 1.3849 1.251 1.251 1.269 1.233 1.260 2,756,311 1.2551 -0.72%
2008-04-28 0 1.390 1.390 1.400 1.390 1.410 252,000 352,680 1.3995 1.260 1.260 1.269 1.260 1.278 278,059 1.2684 0.72%
2008-04-25 0 1.380 1.380 1.400 1.350 1.390 1,708,000 2,363,240 1.3836 1.251 1.251 1.269 1.223 1.260 1,884,620 1.2540 0.00%
2008-04-24 0 1.380 1.270 1.390 1.370 1.420 936,000 1,295,060 1.3836 1.251 1.151 1.260 1.242 1.287 1,032,789 1.2539 -1.43%
2008-04-23 0 1.400 1.380 1.400 1.380 1.400 360,000 502,500 1.3958 1.269 1.251 1.269 1.251 1.269 397,227 1.2650 0.00%
2008-04-22 0 1.400 1.390 1.400 1.400 1.400 404,000 565,600 1.4000 1.269 1.260 1.269 1.269 1.269 445,777 1.2688 0.00%
2008-04-21 0 1.400 1.400 1.410 1.350 1.410 1,491,000 2,077,090 1.3931 1.269 1.269 1.278 1.223 1.278 1,645,180 1.2625 4.48%
2008-04-18 0 1.360 1.360 1.370 1.340 1.370 987,000 1,343,280 1.3610 1.214 1.214 1.223 1.197 1.223 1,105,318 1.2153 0.00%
2008-04-17 0 1.360 1.320 1.360 1.320 1.370 168,000 224,180 1.3344 1.214 1.179 1.214 1.179 1.223 188,139 1.1916 -0.73%
2008-04-16 0 1.370 1.320 1.370 1.310 1.370 106,000 143,020 1.3492 1.223 1.179 1.223 1.170 1.223 118,707 1.2048 4.58%
2008-04-15 0 1.310 1.310 1.320 1.250 1.320 910,000 1,178,660 1.2952 1.170 1.170 1.179 1.116 1.179 1,019,087 1.1566 -0.76%
2008-04-14 0 1.320 1.310 1.320 1.310 1.340 398,000 525,820 1.3212 1.179 1.170 1.179 1.170 1.197 445,711 1.1797 -2.94%
2008-04-11 0 1.360 1.360 1.400 1.350 1.410 348,000 484,320 1.3917 1.214 1.214 1.250 1.205 1.259 389,717 1.2427 -1.45%
2008-04-10 0 1.380 1.350 1.390 1.380 1.380 10,000 13,800 1.3800 1.232 1.205 1.241 1.232 1.232 11,199 1.2323 0.73%
2008-04-09 0 1.370 1.360 1.380 1.340 1.380 254,000 348,440 1.3718 1.223 1.214 1.232 1.197 1.232 284,449 1.2250 -0.72%
2008-04-08 0 1.380 1.380 1.390 1.350 1.430 574,000 790,760 1.3776 1.232 1.232 1.241 1.205 1.277 642,809 1.2302 -3.50%
2008-04-07 0 1.430 1.390 1.430 1.370 1.430 548,000 767,000 1.3996 1.277 1.241 1.277 1.223 1.277 613,692 1.2498 5.15%
2008-04-03 0 1.360 1.350 1.390 1.360 1.420 348,000 479,320 1.3774 1.214 1.205 1.241 1.214 1.268 389,717 1.2299 -3.55%
2008-04-02 0 1.410 1.400 1.420 1.360 1.410 1,980,000 2,727,380 1.3775 1.259 1.250 1.268 1.214 1.259 2,217,355 1.2300 2.17%
2008-04-01 0 1.380 1.370 1.380 1.380 1.380 230,000 317,400 1.3800 1.232 1.223 1.232 1.232 1.232 257,572 1.2323 -0.72%
2008-03-31 0 1.390 1.370 1.400 1.370 1.390 472,000 650,300 1.3778 1.241 1.223 1.250 1.223 1.241 528,582 1.2303 0.00%
2008-03-28 0 1.390 1.380 1.390 1.370 1.390 226,000 311,620 1.3788 1.241 1.232 1.241 1.223 1.241 253,092 1.2313 1.46%
2008-03-27 0 1.370 1.370 1.380 1.330 1.370 374,000 503,780 1.3470 1.223 1.223 1.232 1.188 1.223 418,834 1.2028 -1.44%
2008-03-26 0 1.390 1.370 1.390 1.320 1.400 206,000 282,500 1.3714 1.241 1.223 1.241 1.179 1.250 230,694 1.2246 6.92%
2008-03-25 0 1.300 1.300 1.350 1.230 1.360 126,000 163,820 1.3002 1.161 1.161 1.205 1.098 1.214 141,104 1.1610 3.17%
2008-03-20 0 1.260 1.250 1.270 1.210 1.260 562,000 698,680 1.2432 1.125 1.116 1.134 1.080 1.125 629,370 1.1101 0.00%
2008-03-19 0 1.260 1.260 1.290 1.200 1.290 474,000 598,420 1.2625 1.125 1.125 1.152 1.072 1.152 530,821 1.1273 4.13%
2008-03-18 0 1.210 1.210 1.250 1.120 1.380 518,000 635,700 1.2272 1.080 1.080 1.116 1.000 1.232 580,096 1.0959 -8.33%
2008-03-17 0 1.320 1.310 1.320 1.310 1.400 496,000 670,440 1.3517 1.179 1.170 1.179 1.170 1.250 555,459 1.2070 -5.71%
2008-03-14 0 1.400 1.400 1.460 1.400 1.460 208,000 294,120 1.4140 1.250 1.250 1.304 1.250 1.304 232,934 1.2627 -2.10%
2008-03-13 0 1.430 1.410 1.470 1.400 1.430 248,000 351,760 1.4184 1.277 1.259 1.313 1.250 1.277 277,729 1.2666 -2.05%
2008-03-12 0 1.460 1.430 1.490 1.430 1.520 252,000 376,280 1.4932 1.304 1.277 1.331 1.277 1.357 282,209 1.3333 -0.68%
2008-03-11 0 1.470 1.430 1.470 1.400 1.470 124,000 177,980 1.4353 1.313 1.277 1.313 1.250 1.313 138,865 1.2817 1.38%
2008-03-10 0 1.450 1.450 1.480 1.430 1.450 324,000 464,960 1.4351 1.295 1.295 1.322 1.277 1.295 362,840 1.2814 -2.68%
2008-03-07 0 1.490 1.480 1.490 1.470 1.500 696,000 1,035,880 1.4883 1.331 1.322 1.331 1.313 1.339 779,434 1.3290 -1.97%
2008-03-06 0 1.520 1.510 1.520 1.450 1.520 274,000 408,740 1.4918 1.357 1.348 1.357 1.295 1.357 306,846 1.3321 0.00%
2008-03-05 0 1.520 1.510 1.520 1.460 1.590 824,000 1,244,980 1.5109 1.357 1.348 1.357 1.304 1.420 922,778 1.3492 -4.40%
2008-03-04 0 1.590 1.570 1.590 1.480 1.600 1,826,000 2,804,660 1.5360 1.420 1.402 1.420 1.322 1.429 2,044,894 1.3715 8.90%
2008-03-03 0 1.460 1.460 1.470 1.400 1.460 408,000 579,360 1.4200 1.304 1.304 1.313 1.250 1.304 456,909 1.2680 1.39%
2008-02-29 0 1.440 1.420 1.510 1.380 1.440 822,000 1,148,940 1.3977 1.286 1.268 1.348 1.232 1.286 920,538 1.2481 2.13%
2008-02-28 0 1.410 1.410 1.420 1.390 1.430 296,000 416,920 1.4085 1.259 1.259 1.268 1.241 1.277 331,483 1.2577 1.44%
2008-02-27 0 1.390 1.390 1.410 1.380 1.400 784,000 1,094,200 1.3957 1.241 1.241 1.259 1.232 1.250 877,983 1.2463 -0.71%
2008-02-26 0 1.400 1.400 1.410 1.370 1.400 1,666,000 2,305,060 1.3836 1.250 1.250 1.259 1.223 1.250 1,865,714 1.2355 1.45%
2008-02-25 0 1.380 1.380 1.410 1.380 1.420 660,000 915,720 1.3875 1.232 1.232 1.259 1.232 1.268 739,118 1.2389 -2.13%
2008-02-22 0 1.410 1.390 1.410 1.370 1.450 1,012,000 1,417,260 1.4005 1.259 1.241 1.259 1.223 1.295 1,133,315 1.2505 2.92%
2008-02-21 0 1.370 1.360 1.380 1.350 1.380 742,000 1,016,560 1.3700 1.223 1.214 1.232 1.205 1.232 830,948 1.2234 0.74%
2008-02-20 0 1.360 1.340 1.360 1.300 1.360 764,000 1,013,180 1.3262 1.214 1.197 1.214 1.161 1.214 855,585 1.1842 1.49%
2008-02-19 0 1.340 1.340 1.350 1.300 1.380 618,000 834,140 1.3497 1.197 1.197 1.205 1.161 1.232 692,083 1.2053 -1.47%
2008-02-18 0 1.360 1.350 1.370 1.340 1.390 340,000 461,620 1.3577 1.214 1.205 1.223 1.197 1.241 380,758 1.2124 1.49%
2008-02-15 0 1.340 1.310 1.340 1.290 1.340 610,000 802,600 1.3157 1.197 1.170 1.197 1.152 1.197 683,124 1.1749 3.88%
2008-02-14 0 1.290 1.290 1.300 1.280 1.310 1,150,000 1,486,540 1.2926 1.152 1.152 1.161 1.143 1.170 1,287,858 1.1543 0.78%
2008-02-13 0 1.280 1.270 1.280 1.260 1.290 440,000 561,480 1.2761 1.143 1.134 1.143 1.125 1.152 492,745 1.1395 3.23%
2008-02-12 0 1.240 1.230 1.240 1.240 1.240 284,000 352,160 1.2400 1.107 1.098 1.107 1.107 1.107 318,045 1.1073 -0.80%
2008-02-11 0 1.250 1.230 1.250 1.210 1.310 1,290,000 1,615,740 1.2525 1.116 1.098 1.116 1.080 1.170 1,444,640 1.1184 -2.34%
2008-02-06 0 1.280 1.280 1.290 1.270 1.300 988,000 1,270,520 1.2860 1.143 1.143 1.152 1.134 1.161 1,106,438 1.1483 -3.03%
2008-02-05 0 1.320 1.310 1.330 1.300 1.340 230,000 303,760 1.3207 1.179 1.170 1.188 1.161 1.197 257,572 1.1793 -1.49%
2008-02-04 0 1.340 1.340 1.360 1.320 1.400 376,000 506,380 1.3468 1.197 1.197 1.214 1.179 1.250 421,073 1.2026 3.88%
2008-02-01 0 1.290 1.290 1.300 1.260 1.300 724,000 926,380 1.2795 1.152 1.152 1.161 1.125 1.161 810,790 1.1426 1.57%
2008-01-31 0 1.270 1.270 1.290 1.250 1.300 769,000 984,670 1.2805 1.134 1.134 1.152 1.116 1.161 861,185 1.1434 -0.78%
2008-01-30 0 1.280 1.280 1.290 1.250 1.310 322,000 413,440 1.2840 1.143 1.143 1.152 1.116 1.170 360,600 1.1465 0.00%
2008-01-29 0 1.280 1.250 1.280 1.250 1.330 532,000 677,400 1.2733 1.143 1.116 1.143 1.116 1.188 595,774 1.1370 -3.03%
2008-01-28 0 1.320 1.320 1.340 1.310 1.350 356,000 473,540 1.3302 1.179 1.179 1.197 1.170 1.205 398,676 1.1878 -0.75%
2008-01-25 0 1.330 1.330 1.340 1.300 1.360 722,000 964,820 1.3363 1.188 1.188 1.197 1.161 1.214 808,551 1.1933 3.10%
2008-01-24 0 1.290 1.290 1.300 1.290 1.350 598,000 784,620 1.3121 1.152 1.152 1.161 1.152 1.205 669,686 1.1716 1.57%
2008-01-23 0 1.270 1.250 1.270 1.200 1.300 626,000 796,700 1.2727 1.134 1.116 1.134 1.072 1.161 701,042 1.1365 1.60%
2008-01-22 0 1.250 1.250 1.260 1.180 1.430 1,689,000 2,122,920 1.2569 1.116 1.116 1.125 1.054 1.277 1,891,471 1.1224 -13.79%
2008-01-21 0 1.450 1.420 1.470 1.430 1.510 540,000 790,180 1.4633 1.295 1.268 1.313 1.277 1.348 604,733 1.3067 -3.97%
2008-01-18 0 1.510 1.500 1.520 1.450 1.540 952,000 1,425,160 1.4970 1.348 1.339 1.357 1.295 1.375 1,066,122 1.3368 -1.31%
2008-01-17 0 1.530 1.530 1.570 1.500 1.600 428,000 668,160 1.5611 1.366 1.366 1.402 1.339 1.429 479,307 1.3940 -3.16%
2008-01-16 0 1.580 1.560 1.590 1.570 1.650 1,452,000 2,323,240 1.6000 1.411 1.393 1.420 1.402 1.473 1,626,060 1.4288 -6.51%
2008-01-15 0 1.690 1.670 1.690 1.660 1.740 966,000 1,637,200 1.6948 1.509 1.491 1.509 1.482 1.554 1,081,800 1.5134 -0.59%
2008-01-14 0 1.700 1.690 1.700 1.660 1.750 1,338,000 2,268,520 1.6955 1.518 1.509 1.518 1.482 1.563 1,498,394 1.5140 1.19%
2008-01-11 0 1.680 1.670 1.680 1.620 1.720 1,802,000 3,034,700 1.6841 1.500 1.491 1.500 1.447 1.536 2,018,017 1.5038 3.07%
2008-01-10 0 1.630 1.620 1.640 1.630 1.690 4,122,000 6,827,100 1.6563 1.456 1.447 1.464 1.456 1.509 4,616,129 1.4790 -2.98%
2008-01-09 0 1.680 1.680 1.700 1.570 1.800 6,442,000 10,782,880 1.6738 1.500 1.500 1.518 1.402 1.607 7,214,242 1.4947 -6.15%
2008-01-08 0 1.790 1.800 1.810 1.790 1.960 3,750,000 6,956,920 1.8552 1.598 1.607 1.616 1.598 1.750 4,199,535 1.6566 -9.14%
2008-01-07 0 1.970 1.960 1.980 1.960 2.050 1,056,000 2,091,000 1.9801 1.759 1.750 1.768 1.750 1.831 1,182,589 1.7682 -4.37%
2008-01-04 0 2.060 2.050 2.060 2.030 2.070 478,000 982,680 2.0558 1.839 1.831 1.839 1.813 1.848 535,301 1.8358 0.49%
2008-01-03 0 2.050 2.040 2.050 2.020 2.080 432,000 888,420 2.0565 1.831 1.822 1.831 1.804 1.857 483,786 1.8364 -1.44%
2008-01-02 0 2.080 2.070 2.090 2.060 2.150 588,000 1,229,920 2.0917 1.857 1.848 1.866 1.839 1.920 658,487 1.8678 -3.26%
2007-12-31 0 2.150 2.140 2.160 2.110 2.160 270,000 577,880 2.1403 1.920 1.911 1.929 1.884 1.929 302,367 1.9112 -1.83%
2007-12-28 0 2.190 2.170 2.190 2.150 2.210 1,080,000 2,363,140 2.1881 1.956 1.938 1.956 1.920 1.973 1,209,466 1.9539 0.00%
2007-12-27 0 2.190 2.170 2.190 2.160 2.250 1,120,000 2,451,500 2.1888 1.956 1.938 1.956 1.929 2.009 1,254,261 1.9545 -0.45%
2007-12-24 0 2.200 2.190 2.200 2.100 2.240 3,824,000 8,380,240 2.1915 1.965 1.956 1.965 1.875 2.000 4,282,406 1.9569 5.77%
2007-12-21 0 2.080 2.070 2.080 2.060 2.410 2,582,000 5,627,760 2.1796 1.857 1.848 1.857 1.839 2.152 2,891,520 1.9463 -12.24%
2007-12-20 1 - - - - - 0 0 - 2.116 - - - - 0 - 0.00%
2007-12-19 1 - - - - - 0 0 - 2.116 - - - - 0 - 0.00%
2007-12-18 1 - - - - - 0 0 - 2.116 - - - - 0 - 0.00%
2007-12-17 1 - - - - - 0 0 - 2.116 - - - - 0 - 0.00%
2007-12-14 1 - - - - - 0 0 - 2.116 - - - - 0 - 0.00%
2007-12-13 1 - - - - - 0 0 - 2.116 - - - - 0 - 0.00%
2007-12-12 1 - - - - - 0 0 - 2.116 - - - - 0 - 0.00%
2007-12-11 0 2.370 2.360 2.380 2.330 2.400 1,908,000 4,516,900 2.3673 2.116 2.107 2.125 2.081 2.143 2,136,724 2.1139 2.16%
2007-12-10 0 2.320 2.310 2.330 2.240 2.330 1,418,000 3,252,220 2.2935 2.072 2.063 2.081 2.000 2.081 1,587,984 2.0480 4.04%
2007-12-07 0 2.230 2.230 2.240 2.140 2.250 3,210,000 7,050,580 2.1964 1.991 1.991 2.000 1.911 2.009 3,594,802 1.9613 5.19%
2007-12-06 0 2.120 2.110 2.120 2.030 2.120 1,268,000 2,629,180 2.0735 1.893 1.884 1.893 1.813 1.893 1,420,003 1.8515 2.91%
2007-12-05 0 2.060 2.060 2.070 2.030 2.070 714,000 1,462,680 2.0486 1.839 1.839 1.848 1.813 1.848 799,592 1.8293 2.49%
2007-12-04 0 2.010 2.010 2.030 2.000 2.040 160,000 322,800 2.0175 1.795 1.795 1.813 1.786 1.822 179,180 1.8015 0.50%
2007-12-03 0 2.000 1.990 2.000 1.980 2.070 482,000 978,800 2.0307 1.786 1.777 1.786 1.768 1.848 539,780 1.8133 -0.99%
2007-11-30 0 2.020 2.020 2.050 1.960 2.050 300,000 601,640 2.0055 1.804 1.804 1.831 1.750 1.831 335,963 1.7908 3.59%
2007-11-29 0 1.950 1.950 1.990 1.930 1.990 532,000 1,042,060 1.9588 1.741 1.741 1.777 1.723 1.777 595,774 1.7491 1.56%
2007-11-28 0 1.920 1.920 1.940 1.910 1.950 72,000 138,740 1.9269 1.714 1.714 1.732 1.706 1.741 80,631 1.7207 0.52%
2007-11-27 0 1.910 1.890 1.950 1.880 1.950 252,000 483,120 1.9171 1.706 1.688 1.741 1.679 1.741 282,209 1.7119 1.60%
2007-11-26 0 1.880 1.880 1.900 1.880 1.950 388,000 735,840 1.8965 1.679 1.679 1.697 1.679 1.741 434,512 1.6935 -1.05%
2007-11-23 0 1.900 1.900 1.950 1.850 2.000 386,000 753,140 1.9511 1.697 1.697 1.741 1.652 1.786 432,272 1.7423 -4.04%
2007-11-22 0 1.980 1.980 1.990 1.970 2.000 400,000 792,740 1.9819 1.768 1.768 1.777 1.759 1.786 447,950 1.7697 -1.00%
2007-11-21 0 2.000 2.000 2.040 2.000 2.070 264,000 534,760 2.0256 1.786 1.786 1.822 1.786 1.848 295,647 1.8088 -2.44%
2007-11-20 0 2.050 2.050 2.060 2.000 2.050 332,000 675,080 2.0334 1.831 1.831 1.839 1.786 1.831 371,799 1.8157 -1.44%
2007-11-19 0 2.080 2.060 2.080 2.070 2.090 116,000 240,760 2.0755 1.857 1.839 1.857 1.848 1.866 129,906 1.8533 0.48%
2007-11-16 0 2.070 2.060 2.100 2.050 2.120 470,000 978,580 2.0821 1.848 1.839 1.875 1.831 1.893 526,342 1.8592 0.00%
2007-11-15 0 2.070 2.070 2.080 2.070 2.150 772,000 1,629,800 2.1111 1.848 1.848 1.857 1.848 1.920 864,544 1.8852 -1.90%
2007-11-14 0 2.110 2.110 2.120 2.090 2.130 176,000 370,220 2.1035 1.884 1.884 1.893 1.866 1.902 197,098 1.8784 2.43%
2007-11-13 0 2.060 2.060 2.080 2.050 2.080 420,000 864,280 2.0578 1.839 1.839 1.857 1.831 1.857 470,348 1.8375 -1.44%
2007-11-12 0 2.090 2.090 2.110 2.040 2.110 1,006,000 2,082,240 2.0698 1.866 1.866 1.884 1.822 1.884 1,126,595 1.8483 -1.88%
2007-11-09 0 2.130 2.120 2.130 2.080 2.130 800,000 1,689,560 2.1120 1.902 1.893 1.902 1.857 1.902 895,901 1.8859 0.47%
2007-11-08 0 2.120 2.120 2.130 2.080 2.130 420,000 881,000 2.0976 1.893 1.893 1.902 1.857 1.902 470,348 1.8731 0.47%
2007-11-07 0 2.110 2.110 2.130 2.100 2.150 588,000 1,246,940 2.1206 1.884 1.884 1.902 1.875 1.920 658,487 1.8936 -0.47%
2007-11-06 0 2.120 2.120 2.130 2.100 2.130 530,000 1,120,080 2.1134 1.893 1.893 1.902 1.875 1.902 593,534 1.8871 0.95%
2007-11-05 0 2.100 2.110 2.140 2.100 2.180 1,274,000 2,723,980 2.1381 1.875 1.884 1.911 1.875 1.947 1,426,722 1.9093 -4.55%
2007-11-02 0 2.200 2.200 2.210 2.180 2.250 1,046,000 2,304,160 2.2028 1.965 1.965 1.973 1.947 2.009 1,171,390 1.9670 -2.22%
2007-11-01 0 2.250 2.240 2.250 2.200 2.280 1,380,000 3,091,700 2.2404 2.009 2.000 2.009 1.965 2.036 1,545,429 2.0005 2.27%
2007-10-31 0 2.200 2.200 2.220 2.100 2.200 1,712,000 3,717,920 2.1717 1.965 1.965 1.982 1.875 1.965 1,917,228 1.9392 2.33%
2007-10-30 0 2.150 2.150 2.170 2.020 2.200 2,254,000 4,832,660 2.1440 1.920 1.920 1.938 1.804 1.965 2,524,201 1.9145 -2.27%
2007-10-29 0 2.200 2.190 2.200 2.190 2.260 1,334,000 2,935,580 2.2006 1.965 1.956 1.965 1.956 2.018 1,493,915 1.9650 -0.45%
2007-10-26 0 2.210 2.200 2.210 2.200 2.260 1,176,000 2,621,880 2.2295 1.973 1.965 1.973 1.965 2.018 1,316,974 1.9908 -0.45%
2007-10-25 0 2.220 2.210 2.220 2.200 2.240 960,000 2,123,580 2.2121 1.982 1.973 1.982 1.965 2.000 1,075,081 1.9753 0.91%
2007-10-24 0 2.200 2.190 2.210 2.190 2.260 1,334,000 2,968,540 2.2253 1.965 1.956 1.973 1.956 2.018 1,493,915 1.9871 -2.22%
2007-10-23 0 2.250 2.240 2.260 2.250 2.350 1,000,000 2,291,740 2.2917 2.009 2.000 2.018 2.009 2.098 1,119,876 2.0464 -1.32%
2007-10-22 0 2.280 2.280 2.290 2.130 2.290 1,226,000 2,760,300 2.2515 2.036 2.036 2.045 1.902 2.045 1,372,968 2.0105 -0.44%
2007-10-18 0 2.290 2.280 2.290 2.220 2.300 1,682,000 3,845,420 2.2862 2.045 2.036 2.045 1.982 2.054 1,883,632 2.0415 4.09%
2007-10-17 0 2.200 2.200 2.210 2.200 2.250 1,454,000 3,218,840 2.2138 1.965 1.965 1.973 1.965 2.009 1,628,300 1.9768 -2.22%
2007-10-16 0 2.250 2.250 2.260 2.230 2.350 824,000 1,862,260 2.2600 2.009 2.009 2.018 1.991 2.098 922,778 2.0181 -1.75%
2007-10-15 0 2.290 2.290 2.300 2.290 2.380 1,242,000 2,886,980 2.3245 2.045 2.045 2.054 2.045 2.125 1,390,886 2.0756 -2.14%
2007-10-12 0 2.340 2.340 2.380 2.300 2.470 2,194,000 5,126,760 2.3367 2.090 2.090 2.125 2.054 2.206 2,457,008 2.0866 -3.70%
2007-10-11 0 2.430 2.430 2.440 2.340 2.460 3,084,000 7,414,320 2.4041 2.170 2.170 2.179 2.090 2.197 3,453,698 2.1468 8.97%
2007-10-10 0 2.230 2.230 2.250 2.210 2.400 3,672,000 8,586,520 2.3384 1.991 1.991 2.009 1.973 2.143 4,112,185 2.0881 -3.88%
2007-10-09 0 2.320 2.310 2.330 2.300 2.400 1,110,000 2,587,700 2.3313 2.072 2.063 2.081 2.054 2.143 1,243,062 2.0817 -2.11%
2007-10-08 0 2.370 2.370 2.380 2.370 2.450 392,000 944,140 2.4085 2.116 2.116 2.125 2.116 2.188 438,991 2.1507 0.42%
2007-10-05 0 2.360 2.360 2.380 2.330 2.400 602,000 1,426,040 2.3688 2.107 2.107 2.125 2.081 2.143 674,165 2.1153 1.72%
2007-10-04 0 2.320 2.290 2.320 2.280 2.400 1,556,000 3,598,520 2.3127 2.072 2.045 2.072 2.036 2.143 1,742,527 2.0651 -3.33%
2007-10-03 0 2.400 2.400 2.440 2.380 2.540 3,078,000 7,478,160 2.4296 2.143 2.143 2.179 2.125 2.268 3,446,979 2.1695 -6.61%
2007-10-02 0 2.570 2.570 2.580 2.530 2.640 1,222,000 3,138,820 2.5686 2.295 2.295 2.304 2.259 2.357 1,368,489 2.2936 0.39%
2007-09-28 0 2.560 2.560 2.570 2.500 2.560 460,000 1,164,500 2.5315 2.286 2.286 2.295 2.232 2.286 515,143 2.2605 1.99%
2007-09-27 0 2.530 2.520 2.540 2.500 2.680 1,282,000 3,288,380 2.5650 2.241 2.232 2.250 2.215 2.374 1,447,121 2.2724 -2.32%
2007-09-25 0 2.590 2.590 2.620 2.580 2.710 1,714,000 4,486,840 2.6178 2.294 2.294 2.321 2.286 2.401 1,934,762 2.3191 -4.43%
2007-09-24 0 2.710 2.710 2.720 2.600 2.760 1,052,000 2,847,920 2.7071 2.401 2.401 2.410 2.303 2.445 1,187,497 2.3983 -1.81%
2007-09-21 0 2.760 2.750 2.760 2.750 2.860 2,234,000 6,216,240 2.7826 2.445 2.436 2.445 2.436 2.534 2,521,738 2.4651 -1.78%
2007-09-20 0 2.810 2.820 2.830 2.670 2.870 5,896,000 16,562,540 2.8091 2.489 2.498 2.507 2.365 2.543 6,655,401 2.4886 5.24%
2007-09-19 0 2.670 2.650 2.670 2.620 2.710 4,226,000 11,315,960 2.6777 2.365 2.348 2.365 2.321 2.401 4,770,306 2.3722 2.69%
2007-09-18 0 2.600 2.590 2.600 2.500 2.640 2,399,000 6,170,430 2.5721 2.303 2.294 2.303 2.215 2.339 2,707,990 2.2786 4.00%
2007-09-17 0 2.500 2.500 2.510 2.400 2.510 1,920,000 4,747,960 2.4729 2.215 2.215 2.224 2.126 2.224 2,167,295 2.1907 0.81%
2007-09-14 0 2.480 2.470 2.500 2.470 2.530 966,000 2,403,060 2.4876 2.197 2.188 2.215 2.188 2.241 1,090,420 2.2038 0.00%
2007-09-13 0 2.480 2.470 2.490 2.450 2.550 1,522,000 3,799,000 2.4961 2.197 2.188 2.206 2.170 2.259 1,718,033 2.2113 -2.75%
2007-09-12 0 2.550 2.540 2.550 2.500 2.580 2,014,000 5,131,340 2.5478 2.259 2.250 2.259 2.215 2.286 2,273,402 2.2571 2.41%
2007-09-11 0 2.490 2.480 2.490 2.450 2.520 2,094,000 5,215,620 2.4907 2.206 2.197 2.206 2.170 2.232 2,363,706 2.2065 1.63%
2007-09-10 0 2.450 2.450 2.470 2.400 2.500 1,438,000 3,526,740 2.4525 2.170 2.170 2.188 2.126 2.215 1,623,214 2.1727 -1.21%
2007-09-07 0 2.480 2.470 2.480 2.450 2.530 2,266,000 5,648,560 2.4927 2.197 2.188 2.197 2.170 2.241 2,557,859 2.2083 -1.20%
2007-09-06 0 2.510 2.500 2.510 2.430 2.520 2,178,000 5,436,080 2.4959 2.224 2.215 2.224 2.153 2.232 2,458,525 2.2111 0.00%
2007-09-05 0 2.510 2.510 2.520 2.340 2.550 7,086,000 17,304,620 2.4421 2.224 2.224 2.232 2.073 2.259 7,998,673 2.1634 7.73%
2007-09-04 0 2.330 2.330 2.340 2.260 2.450 8,994,000 21,277,240 2.3657 2.064 2.064 2.073 2.002 2.170 10,152,422 2.0958 -6.05%
2007-09-03 0 2.480 2.500 2.540 1.920 2.550 16,628,000 36,473,980 2.1935 2.197 2.215 2.250 1.701 2.259 18,769,677 1.9432 30.53%
2007-08-31 0 1.900 1.880 1.890 1.890 2.000 3,844,000 7,417,140 1.9295 1.683 1.665 1.674 1.674 1.772 4,339,105 1.7094 4.40%
2007-08-30 0 1.820 1.820 1.880 1.800 1.980 2,750,000 5,206,160 1.8931 1.612 1.612 1.665 1.595 1.754 3,104,198 1.6771 -3.19%
2007-08-29 0 1.880 1.880 1.890 1.860 1.900 1,310,000 2,465,560 1.8821 1.665 1.665 1.674 1.648 1.683 1,478,727 1.6674 -3.09%
2007-08-28 0 1.940 1.940 1.950 1.930 2.010 2,210,000 4,347,920 1.9674 1.719 1.719 1.727 1.710 1.781 2,494,647 1.7429 -2.51%
2007-08-27 0 1.990 1.990 2.000 1.970 2.050 6,466,000 12,947,940 2.0025 1.763 1.763 1.772 1.745 1.816 7,298,817 1.7740 -0.50%
2007-08-24 0 2.000 1.990 2.000 1.940 2.000 1,610,000 3,186,380 1.9791 1.772 1.763 1.772 1.719 1.772 1,817,367 1.7533 2.56%
2007-08-23 0 1.950 1.940 1.950 1.940 2.010 6,024,000 11,892,440 1.9742 1.727 1.719 1.727 1.719 1.781 6,799,888 1.7489 0.00%
2007-08-22 0 1.950 1.950 2.000 1.870 2.000 1,704,000 3,322,580 1.9499 1.727 1.727 1.772 1.657 1.772 1,923,474 1.7274 3.17%
2007-08-21 0 1.890 1.890 1.920 1.840 1.950 1,088,000 2,072,800 1.9051 1.674 1.674 1.701 1.630 1.727 1,228,134 1.6878 5.00%
2007-08-20 0 1.800 1.780 1.800 1.650 1.850 1,932,000 3,482,300 1.8024 1.595 1.577 1.595 1.462 1.639 2,180,840 1.5968 12.50%
2007-08-17 0 1.600 1.590 1.600 1.500 1.900 1,936,000 3,158,720 1.6316 1.417 1.409 1.417 1.329 1.683 2,185,356 1.4454 -15.34%
2007-08-16 0 1.890 1.890 1.900 1.860 1.910 1,092,000 2,060,300 1.8867 1.674 1.674 1.683 1.648 1.692 1,232,649 1.6714 -4.55%
2007-08-15 0 1.980 1.960 1.980 1.940 2.020 2,719,000 5,474,319 2.0134 1.754 1.736 1.754 1.719 1.790 3,069,206 1.7836 -1.98%
2007-08-14 0 2.020 2.020 2.030 1.900 2.060 1,015,000 2,049,280 2.0190 1.790 1.790 1.798 1.683 1.825 1,145,731 1.7886 6.88%
2007-08-13 0 1.890 1.890 1.920 1.880 1.930 1,640,000 3,122,220 1.9038 1.674 1.674 1.701 1.665 1.710 1,851,231 1.6866 0.53%
2007-08-10 0 1.880 1.870 1.910 1.860 1.950 1,402,000 2,663,900 1.9001 1.665 1.657 1.692 1.648 1.727 1,582,577 1.6833 -5.53%
2007-08-09 0 1.990 1.990 2.000 1.980 2.070 2,494,000 5,016,500 2.0114 1.763 1.763 1.772 1.754 1.834 2,815,226 1.7819 -1.00%
2007-08-08 0 2.010 2.000 2.030 1.980 2.070 1,832,000 3,705,080 2.0224 1.781 1.772 1.798 1.754 1.834 2,067,961 1.7917 1.52%
2007-08-07 0 1.980 1.970 1.980 1.970 2.270 3,218,000 6,713,580 2.0863 1.754 1.745 1.754 1.745 2.011 3,632,476 1.8482 -11.61%
2007-08-06 0 2.240 2.220 2.240 2.220 2.300 1,450,000 3,245,520 2.2383 1.984 1.967 1.984 1.967 2.038 1,636,759 1.9829 -3.86%
2007-08-03 0 2.330 2.320 2.330 2.250 2.400 2,226,000 5,190,500 2.3318 2.064 2.055 2.064 1.993 2.126 2,512,707 2.0657 -2.10%
2007-08-02 0 2.380 2.370 2.380 2.370 2.420 2,808,000 6,737,540 2.3994 2.108 2.100 2.108 2.100 2.144 3,169,669 2.1256 0.85%
2007-08-01 0 2.360 2.380 2.400 2.350 2.500 2,854,000 6,890,940 2.4145 2.091 2.108 2.126 2.082 2.215 3,221,594 2.1390 -5.60%
2007-07-31 0 2.500 2.480 2.500 2.460 2.500 1,900,000 4,698,320 2.4728 2.215 2.197 2.215 2.179 2.215 2,144,719 2.1906 2.04%
2007-07-30 0 2.450 2.450 2.460 2.450 2.480 1,168,000 2,870,480 2.4576 2.170 2.170 2.179 2.170 2.197 1,318,438 2.1772 -1.61%
2007-07-27 0 2.490 2.480 2.490 2.460 2.510 1,876,000 4,655,020 2.4814 2.206 2.197 2.206 2.179 2.224 2,117,628 2.1982 -2.35%
2007-07-26 0 2.550 2.540 2.560 2.540 2.630 938,000 2,409,460 2.5687 2.259 2.250 2.268 2.250 2.330 1,058,814 2.2756 -0.39%
2007-07-25 0 2.560 2.560 2.570 2.550 2.620 748,000 1,930,480 2.5809 2.268 2.268 2.277 2.259 2.321 844,342 2.2864 -1.54%
2007-07-24 0 2.600 2.590 2.600 2.550 2.670 3,464,000 9,033,840 2.6079 2.303 2.294 2.303 2.259 2.365 3,910,161 2.3103 2.77%
2007-07-23 0 2.530 2.510 2.530 2.450 2.530 584,000 1,463,440 2.5059 2.241 2.224 2.241 2.170 2.241 659,219 2.2200 0.40%
2007-07-20 0 2.520 2.510 2.520 2.480 2.550 1,258,000 3,146,160 2.5009 2.232 2.224 2.232 2.197 2.259 1,420,030 2.2156 0.80%
2007-07-19 0 2.500 2.490 2.500 2.490 2.550 1,214,000 3,041,400 2.5053 2.215 2.206 2.215 2.206 2.259 1,370,362 2.2194 -1.96%
2007-07-18 0 2.550 2.530 2.550 2.470 2.610 1,476,000 3,772,720 2.5560 2.259 2.241 2.259 2.188 2.312 1,666,108 2.2644 3.24%
2007-07-17 0 2.470 2.470 2.480 2.470 2.530 1,991,000 4,967,940 2.4952 2.188 2.188 2.197 2.188 2.241 2,247,440 2.2105 -1.20%
2007-07-16 0 2.500 2.490 2.500 2.490 2.600 2,670,000 6,716,400 2.5155 2.215 2.206 2.215 2.206 2.303 3,013,894 2.2285 -3.85%
2007-07-13 0 2.600 2.600 2.630 2.600 2.650 1,158,000 3,024,120 2.6115 2.303 2.303 2.330 2.303 2.348 1,307,150 2.3135 -1.14%
2007-07-12 0 2.630 2.630 2.640 2.580 2.640 604,000 1,581,280 2.6180 2.330 2.330 2.339 2.286 2.339 681,795 2.3193 0.00%
2007-07-11 0 2.630 2.620 2.630 2.560 2.700 1,130,000 2,960,080 2.6195 2.330 2.321 2.330 2.268 2.392 1,275,543 2.3206 -1.13%
2007-07-10 0 2.660 2.650 2.660 2.650 2.780 2,166,000 5,928,460 2.7371 2.356 2.348 2.356 2.348 2.463 2,444,980 2.4247 -2.21%
2007-07-09 0 2.720 2.720 2.730 2.500 2.730 6,218,000 16,535,600 2.6593 2.410 2.410 2.418 2.215 2.418 7,018,875 2.3559 7.94%
2007-07-06 0 2.520 2.510 2.520 2.460 2.530 1,113,000 2,794,400 2.5107 2.232 2.224 2.232 2.179 2.241 1,256,354 2.2242 -0.40%
2007-07-05 0 2.530 2.530 2.550 2.390 2.530 4,133,000 10,139,560 2.4533 2.241 2.241 2.259 2.117 2.241 4,665,328 2.1734 0.00%
2007-07-04 0 2.530 2.520 2.530 2.500 2.640 3,354,000 8,607,680 2.5664 2.241 2.232 2.241 2.215 2.339 3,785,993 2.2736 -3.07%
2007-07-03 0 2.610 2.600 2.620 2.570 2.680 6,586,000 17,255,900 2.6201 2.312 2.303 2.321 2.277 2.374 7,434,273 2.3211 -2.61%
2007-06-29 0 2.680 2.680 2.700 2.670 2.710 1,682,000 4,520,240 2.6874 2.374 2.374 2.392 2.365 2.401 1,898,641 2.3808 -1.11%
2007-06-28 0 2.710 2.710 2.720 2.710 2.750 832,000 2,270,480 2.7289 2.401 2.401 2.410 2.401 2.436 939,161 2.4176 -0.37%
2007-06-27 0 2.720 2.710 2.720 2.700 2.780 590,000 1,606,100 2.7222 2.410 2.401 2.410 2.392 2.463 665,992 2.4116 0.00%
2007-06-26 0 2.720 2.720 2.730 2.720 2.750 1,946,000 5,330,280 2.7391 2.410 2.410 2.418 2.410 2.436 2,196,644 2.4266 -0.37%
2007-06-25 0 2.730 2.720 2.730 2.710 2.750 1,842,000 5,028,700 2.7300 2.418 2.410 2.418 2.401 2.436 2,079,249 2.4185 0.74%
2007-06-22 0 2.710 2.690 2.700 2.690 2.750 2,840,000 7,726,240 2.7205 2.401 2.383 2.392 2.383 2.436 3,205,790 2.4101 0.74%
2007-06-21 0 2.690 2.690 2.700 2.680 2.760 6,429,000 17,375,470 2.7027 2.383 2.383 2.392 2.374 2.445 7,257,051 2.3943 -2.89%
2007-06-20 0 2.770 2.780 2.790 2.750 2.850 4,010,000 11,231,160 2.8008 2.454 2.463 2.472 2.436 2.525 4,526,486 2.4812 -1.77%
2007-06-18 0 2.820 2.820 2.830 2.720 2.950 7,230,000 20,440,814 2.8272 2.498 2.498 2.507 2.410 2.613 8,161,220 2.5046 -2.76%
2007-06-15 0 2.900 2.900 2.910 2.800 2.950 10,122,000 29,351,660 2.8998 2.569 2.569 2.578 2.481 2.613 11,425,708 2.5689 3.57%
2007-06-14 0 2.800 2.800 2.820 2.700 3.200 6,886,000 20,701,420 3.0063 2.481 2.481 2.498 2.392 2.835 7,772,913 2.6633 -10.54%
2007-06-13 0 3.130 3.130 3.140 3.100 3.150 984,000 3,078,900 3.1290 2.773 2.773 2.782 2.746 2.791 1,110,739 2.7719 0.64%
2007-06-12 0 3.110 3.110 3.140 3.070 3.150 1,672,000 5,198,600 3.1092 2.755 2.755 2.782 2.720 2.791 1,887,353 2.7544 -0.64%
2007-06-11 0 3.130 3.120 3.130 3.100 3.150 1,800,000 5,626,040 3.1256 2.773 2.764 2.773 2.746 2.791 2,031,839 2.7689 1.29%
2007-06-08 0 3.090 3.080 3.090 3.060 3.100 1,436,000 4,422,080 3.0794 2.737 2.729 2.737 2.711 2.746 1,620,956 2.7281 -0.32%
2007-06-07 0 3.100 3.100 3.110 3.090 3.150 2,634,000 8,213,920 3.1184 2.746 2.746 2.755 2.737 2.791 2,973,258 2.7626 -0.64%
2007-06-06 0 3.120 3.100 3.110 3.100 3.150 4,202,000 13,096,750 3.1168 2.764 2.746 2.755 2.746 2.791 4,743,215 2.7612 0.65%
2007-06-05 0 3.100 3.100 3.110 3.020 3.110 15,074,000 46,133,434 3.0605 2.746 2.746 2.755 2.675 2.755 17,015,522 2.7113 0.00%
2007-06-04 0 3.100 3.100 3.110 2.940 3.130 29,986,000 91,053,120 3.0365 2.746 2.746 2.755 2.605 2.773 33,848,179 2.6900 -12.68%
2007-06-01 1 - - - - - 0 0 - 3.145 - - - - 0 - 0.00%
2007-05-31 0 3.550 3.550 3.600 3.550 3.630 1,320,000 4,742,200 3.5926 3.145 3.145 3.189 3.145 3.216 1,490,015 3.1827 0.85%
2007-05-30 0 3.520 3.520 3.530 3.390 3.680 2,838,000 9,965,360 3.5114 3.118 3.118 3.127 3.003 3.260 3,203,533 3.1107 -2.76%
2007-05-29 0 3.620 3.620 3.630 3.530 3.750 1,922,000 6,920,940 3.6009 3.207 3.207 3.216 3.127 3.322 2,169,552 3.1900 -2.43%
2007-05-28 0 3.710 3.710 3.720 3.700 3.820 2,348,000 8,826,340 3.7591 3.287 3.287 3.296 3.278 3.384 2,650,421 3.3302 0.00%
2007-05-25 0 3.710 3.700 3.730 3.600 3.730 2,792,000 10,203,200 3.6544 3.287 3.278 3.304 3.189 3.304 3,151,608 3.2375 -0.54%
2007-05-23 0 3.730 3.730 3.740 3.680 3.810 6,740,000 25,342,000 3.7599 3.304 3.304 3.313 3.260 3.375 7,608,108 3.3309 2.47%
2007-05-22 0 3.640 3.640 3.650 3.530 3.650 8,506,000 30,620,900 3.5999 3.225 3.225 3.234 3.127 3.234 9,601,568 3.1892 3.41%
2007-05-21 0 3.520 3.520 3.530 3.450 3.530 4,718,000 16,451,932 3.4871 3.118 3.118 3.127 3.056 3.127 5,325,676 3.0892 1.44%
2007-05-18 0 3.470 3.470 3.480 3.400 3.490 4,108,000 14,091,700 3.4303 3.074 3.074 3.083 3.012 3.092 4,637,108 3.0389 0.58%
2007-05-17 0 3.450 3.450 3.460 3.420 3.490 3,192,000 11,009,720 3.4492 3.056 3.056 3.065 3.030 3.092 3,603,128 3.0556 0.58%
2007-05-16 0 3.430 3.440 3.450 3.400 3.500 3,580,000 12,354,120 3.4509 3.039 3.047 3.056 3.012 3.101 4,041,102 3.0571 0.00%
2007-05-15 0 3.430 3.430 3.440 3.410 3.510 4,136,000 14,258,160 3.4473 3.039 3.039 3.047 3.021 3.109 4,668,714 3.0540 0.29%
2007-05-14 0 3.420 3.400 3.410 3.340 3.580 3,820,000 13,029,740 3.4109 3.030 3.012 3.021 2.959 3.172 4,312,014 3.0217 -0.87%
2007-05-11 0 3.450 3.440 3.450 3.230 3.510 15,993,000 54,901,740 3.4329 3.056 3.047 3.056 2.861 3.109 18,052,889 3.0412 4.55%
2007-05-10 0 3.300 3.290 3.310 3.130 3.300 5,044,000 16,260,740 3.2238 2.923 2.915 2.932 2.773 2.923 5,693,664 2.8559 4.76%
2007-05-09 0 3.150 3.120 3.160 3.110 3.200 1,456,000 4,592,600 3.1543 2.791 2.764 2.799 2.755 2.835 1,643,532 2.7943 -1.25%
2007-05-08 0 3.190 3.190 3.200 3.170 3.200 2,316,000 7,380,740 3.1868 2.826 2.826 2.835 2.808 2.835 2,614,299 2.8232 0.00%
2007-05-07 0 3.190 3.180 3.190 3.180 3.230 2,100,000 6,712,460 3.1964 2.826 2.817 2.826 2.817 2.861 2,370,479 2.8317 0.31%
2007-05-04 0 3.180 3.180 3.200 3.180 3.230 3,700,000 11,837,520 3.1993 2.817 2.817 2.835 2.817 2.861 4,176,558 2.8343 -0.31%
2007-05-03 0 3.190 3.180 3.200 3.160 3.220 3,844,000 12,269,140 3.1918 2.826 2.817 2.835 2.799 2.853 4,339,105 2.8276 1.92%
2007-05-02 0 3.130 3.130 3.150 3.110 3.200 1,204,000 3,779,860 3.1394 2.773 2.773 2.791 2.755 2.835 1,359,074 2.7812 -1.26%
2007-04-30 0 3.170 3.150 3.170 3.050 3.180 2,764,000 8,718,332 3.1542 2.808 2.791 2.808 2.702 2.817 3,120,002 2.7943 -0.31%
2007-04-27 0 3.180 3.180 3.190 3.110 3.230 17,723,000 56,711,950 3.1999 2.817 2.817 2.826 2.755 2.861 20,005,712 2.8348 2.25%
2007-04-26 0 3.110 3.110 3.120 3.060 3.150 2,378,000 7,390,700 3.1079 2.755 2.755 2.764 2.711 2.791 2,684,285 2.7533 0.97%
2007-04-25 0 3.080 3.080 3.090 3.070 3.110 1,288,000 3,984,160 3.0933 2.729 2.729 2.737 2.720 2.755 1,453,894 2.7403 -0.96%
2007-04-24 0 3.110 3.110 3.140 3.100 3.150 1,664,000 5,200,240 3.1251 2.755 2.755 2.782 2.746 2.791 1,878,322 2.7686 -1.27%
2007-04-23 0 3.150 3.150 3.160 3.110 3.200 6,278,000 19,757,320 3.1471 2.791 2.791 2.799 2.755 2.835 7,086,603 2.7880 -0.32%
2007-04-20 0 3.160 3.150 3.160 3.050 3.170 2,680,000 8,347,960 3.1149 2.799 2.791 2.799 2.702 2.808 3,025,182 2.7595 3.61%
2007-04-19 0 3.050 3.050 3.060 3.030 3.120 2,526,000 7,735,280 3.0623 2.702 2.702 2.711 2.684 2.764 2,851,347 2.7129 -2.87%
2007-04-18 0 3.140 3.140 3.150 3.060 3.150 3,164,000 9,834,300 3.1082 2.782 2.782 2.791 2.711 2.791 3,571,521 2.7535 0.32%
2007-04-17 0 3.130 3.130 3.150 3.130 3.190 10,456,000 32,933,100 3.1497 2.773 2.773 2.791 2.773 2.826 11,802,727 2.7903 0.00%
2007-04-16 0 3.130 3.130 3.150 3.080 3.140 3,024,000 9,416,340 3.1139 2.773 2.773 2.791 2.729 2.782 3,413,489 2.7586 0.00%
2007-04-13 0 3.130 3.120 3.130 3.100 3.160 1,532,000 4,787,480 3.1250 2.773 2.764 2.773 2.746 2.799 1,729,321 2.7684 -0.95%
2007-04-12 0 3.160 3.160 3.170 3.150 3.200 1,376,000 4,362,360 3.1703 2.799 2.799 2.808 2.791 2.835 1,553,228 2.8086 -0.94%
2007-04-11 0 3.190 3.180 3.190 3.160 3.240 2,780,000 8,863,800 3.1884 2.826 2.817 2.826 2.799 2.870 3,138,062 2.8246 0.00%
2007-04-10 0 3.190 3.190 3.200 3.160 3.210 5,320,000 16,961,800 3.1883 2.826 2.826 2.835 2.799 2.844 6,005,213 2.8245 2.57%
2007-04-04 0 3.110 3.110 3.120 3.100 3.160 6,780,000 21,116,144 3.1145 2.755 2.755 2.764 2.746 2.799 7,653,260 2.7591 0.32%
2007-04-03 0 3.100 3.100 3.110 3.080 3.220 3,708,000 11,573,700 3.1213 2.746 2.746 2.755 2.729 2.853 4,185,588 2.7651 -2.52%
2007-04-02 0 3.180 3.160 3.180 3.100 3.240 4,864,000 15,484,480 3.1835 2.817 2.799 2.817 2.746 2.870 5,490,480 2.8202 0.32%
2007-03-30 0 3.170 3.160 3.170 3.060 3.220 16,448,000 52,063,400 3.1653 2.808 2.799 2.808 2.711 2.853 18,566,493 2.8042 3.93%
2007-03-29 0 3.050 3.040 3.050 2.930 3.080 22,090,000 67,212,900 3.0427 2.702 2.693 2.702 2.596 2.729 24,935,179 2.6955 3.04%
2007-03-28 0 2.960 2.950 2.970 2.890 3.090 5,658,000 16,680,540 2.9481 2.622 2.613 2.631 2.560 2.737 6,386,747 2.6117 -2.63%
2007-03-27 0 3.040 3.030 3.040 2.900 3.050 8,289,000 24,867,360 3.0000 2.693 2.684 2.693 2.569 2.702 9,356,618 2.6577 3.75%
2007-03-26 0 2.930 2.920 2.930 2.840 2.940 4,571,000 13,244,100 2.8974 2.596 2.587 2.596 2.516 2.605 5,159,742 2.5668 3.90%
2007-03-23 0 2.820 2.820 2.830 2.810 2.830 1,010,000 2,849,900 2.8217 2.498 2.498 2.507 2.489 2.507 1,140,087 2.4997 0.00%
2007-03-22 0 2.820 2.820 2.830 2.800 2.850 2,464,000 6,955,180 2.8227 2.498 2.498 2.507 2.481 2.525 2,781,362 2.5006 1.44%
2007-03-21 0 2.780 2.770 2.780 2.750 2.790 1,226,000 3,394,700 2.7689 2.463 2.454 2.463 2.436 2.472 1,383,908 2.4530 1.09%
2007-03-20 0 2.750 2.740 2.750 2.730 2.830 1,992,000 5,532,420 2.7773 2.436 2.427 2.436 2.418 2.507 2,248,568 2.4604 -1.43%
2007-03-19 0 2.790 2.780 2.800 2.780 2.820 928,000 2,599,820 2.8015 2.472 2.463 2.481 2.463 2.498 1,047,526 2.4819 -0.36%
2007-03-16 0 2.800 2.780 2.790 2.770 2.830 2,352,000 6,600,540 2.8064 2.481 2.463 2.472 2.454 2.507 2,654,936 2.4861 0.00%
2007-03-15 0 2.800 2.800 2.820 2.800 2.840 1,452,000 4,086,760 2.8146 2.481 2.481 2.498 2.481 2.516 1,639,017 2.4934 0.72%
2007-03-14 0 2.780 2.770 2.780 2.720 2.840 3,458,000 9,583,580 2.7714 2.463 2.454 2.463 2.410 2.516 3,903,388 2.4552 -3.81%
2007-03-13 0 2.890 2.890 2.900 2.890 2.930 2,226,000 6,487,300 2.9143 2.560 2.560 2.569 2.560 2.596 2,512,707 2.5818 -0.34%
2007-03-12 0 2.900 2.890 2.900 2.860 2.940 4,567,000 13,261,520 2.9038 2.569 2.560 2.569 2.534 2.605 5,155,227 2.5724 -0.34%
2007-03-09 0 2.910 2.880 2.910 2.860 2.960 4,430,000 12,829,780 2.8961 2.578 2.551 2.578 2.534 2.622 5,000,581 2.5657 0.69%
2007-03-08 0 2.890 2.880 2.890 2.870 2.980 2,250,000 6,513,780 2.8950 2.560 2.551 2.560 2.543 2.640 2,539,799 2.5647 -0.34%
2007-03-07 0 2.900 2.880 2.900 2.870 2.960 3,779,000 11,000,160 2.9109 2.569 2.551 2.569 2.543 2.622 4,265,733 2.5787 2.11%
2007-03-06 0 2.840 2.840 2.860 2.760 2.900 5,164,000 14,648,240 2.8366 2.516 2.516 2.534 2.445 2.569 5,829,120 2.5129 5.19%
2007-03-05 0 2.700 2.680 2.700 2.610 3.000 10,157,840 27,861,547 2.7429 2.392 2.374 2.392 2.312 2.658 11,466,164 2.4299 -12.05%
2007-03-02 0 3.070 3.060 3.070 3.050 3.150 4,682,000 14,509,600 3.0990 2.720 2.711 2.720 2.702 2.791 5,285,039 2.7454 -1.29%
2007-03-01 0 3.110 3.100 3.120 3.100 3.200 3,009,000 9,409,940 3.1273 2.755 2.746 2.764 2.746 2.835 3,396,557 2.7704 -1.58%
2007-02-28 0 3.160 3.140 3.160 2.980 3.190 6,644,000 20,569,160 3.0959 2.799 2.782 2.799 2.640 2.826 7,499,743 2.7426 -3.66%
2007-02-27 0 3.280 3.270 3.280 3.160 3.540 10,149,000 33,937,620 3.3439 2.906 2.897 2.906 2.799 3.136 11,456,185 2.9624 -6.29%
2007-02-26 0 3.500 3.490 3.500 3.350 3.500 17,734,000 60,889,080 3.4335 3.101 3.092 3.101 2.968 3.101 20,018,129 3.0417 6.06%
2007-02-23 0 3.300 3.290 3.300 3.280 3.350 2,712,000 8,959,820 3.3038 2.923 2.915 2.923 2.906 2.968 3,061,304 2.9268 -1.20%
2007-02-22 0 3.340 3.320 3.330 3.300 3.400 8,494,000 28,458,640 3.3504 2.959 2.941 2.950 2.923 3.012 9,588,022 2.9681 1.83%
2007-02-21 0 3.280 3.280 3.290 3.210 3.290 3,378,000 11,026,800 3.2643 2.906 2.906 2.915 2.844 2.915 3,813,084 2.8918 1.86%
2007-02-16 0 3.220 3.190 3.220 3.160 3.230 1,662,000 5,306,820 3.1930 2.853 2.826 2.853 2.799 2.861 1,876,065 2.8287 1.26%
2007-02-15 0 3.180 3.180 3.190 3.160 3.230 2,058,000 6,553,060 3.1842 2.817 2.817 2.826 2.799 2.861 2,323,069 2.8209 -0.31%
2007-02-14 0 3.190 3.170 3.180 3.150 3.260 1,812,000 5,800,140 3.2010 2.826 2.808 2.817 2.791 2.888 2,045,385 2.8357 -0.31%
2007-02-13 0 3.200 3.200 3.220 3.190 3.340 2,412,000 7,818,980 3.2417 2.835 2.835 2.853 2.826 2.959 2,722,664 2.8718 -3.03%
2007-02-12 0 3.300 3.290 3.300 3.220 3.360 7,596,000 25,104,660 3.3050 2.923 2.915 2.923 2.853 2.977 8,574,360 2.9279 2.48%
2007-02-09 0 3.220 3.220 3.230 3.220 3.290 5,388,000 17,527,280 3.2530 2.853 2.853 2.861 2.853 2.915 6,081,971 2.8818 0.62%
2007-02-08 0 3.200 3.190 3.200 3.150 3.200 3,692,000 11,753,140 3.1834 2.835 2.826 2.835 2.791 2.835 4,167,527 2.8202 0.63%
2007-02-07 0 3.180 3.170 3.180 3.080 3.220 3,618,000 11,370,520 3.1428 2.817 2.808 2.817 2.729 2.853 4,083,996 2.7842 2.91%
2007-02-06 0 3.090 3.080 3.090 3.050 3.120 1,852,000 5,734,300 3.0963 2.737 2.729 2.737 2.702 2.764 2,090,537 2.7430 -0.96%
2007-02-05 0 3.120 3.110 3.120 3.090 3.140 2,452,000 7,623,700 3.1092 2.764 2.755 2.764 2.737 2.782 2,767,816 2.7544 -0.64%
2007-02-02 0 3.140 3.120 3.140 3.100 3.160 1,352,000 4,225,580 3.1254 2.782 2.764 2.782 2.746 2.799 1,526,137 2.7688 0.00%
2007-02-01 0 3.140 3.110 3.140 3.090 3.160 1,958,000 6,109,920 3.1205 2.782 2.755 2.782 2.737 2.799 2,210,189 2.7644 -0.32%
2007-01-31 0 3.150 3.140 3.150 3.120 3.200 2,044,000 6,438,520 3.1500 2.791 2.782 2.791 2.764 2.835 2,307,266 2.7905 -2.17%
2007-01-30 0 3.220 3.210 3.220 3.160 3.240 2,478,000 7,953,540 3.2097 2.853 2.844 2.853 2.799 2.870 2,797,165 2.8434 0.62%
2007-01-29 0 3.200 3.190 3.210 3.130 3.230 2,396,000 7,614,440 3.1780 2.835 2.826 2.844 2.773 2.861 2,704,603 2.8154 -0.31%
2007-01-26 0 3.210 3.210 3.230 3.030 3.220 9,085,000 28,512,400 3.1384 2.844 2.844 2.861 2.684 2.853 10,255,143 2.7803 -1.23%
2007-01-25 0 3.250 3.230 3.260 3.230 3.340 6,802,000 22,198,940 3.2636 2.879 2.861 2.888 2.861 2.959 7,678,094 2.8912 -2.11%
2007-01-24 0 3.320 3.310 3.320 3.270 3.390 8,366,000 27,838,240 3.3275 2.941 2.932 2.941 2.897 3.003 9,443,536 2.9479 1.22%
2007-01-23 0 3.280 3.280 3.290 3.220 3.350 4,518,000 14,835,920 3.2837 2.906 2.906 2.915 2.853 2.968 5,099,916 2.9091 -0.91%
2007-01-22 0 3.310 3.300 3.310 3.310 3.470 13,348,000 45,504,420 3.4091 2.932 2.923 2.932 2.932 3.074 15,067,214 3.0201 -1.78%
2007-01-19 0 3.370 3.360 3.370 3.270 3.420 28,364,000 95,392,900 3.3632 2.985 2.977 2.985 2.897 3.030 32,017,266 2.9794 3.37%
2007-01-18 0 3.260 3.260 3.270 3.160 3.290 9,468,000 30,527,560 3.2243 2.888 2.888 2.897 2.799 2.915 10,687,473 2.8564 3.16%
2007-01-17 0 3.160 3.160 3.170 3.100 3.190 4,448,000 14,008,920 3.1495 2.799 2.799 2.808 2.746 2.826 5,020,900 2.7901 0.32%
2007-01-16 0 3.150 3.140 3.150 3.120 3.200 3,256,000 10,242,520 3.1457 2.791 2.782 2.791 2.764 2.835 3,675,371 2.7868 -1.25%
2007-01-15 0 3.190 3.180 3.190 3.170 3.230 4,080,000 13,034,560 3.1947 2.826 2.817 2.826 2.808 2.861 4,605,502 2.8302 -0.31%
2007-01-12 0 3.200 3.200 3.210 3.190 3.250 4,480,000 14,412,720 3.2171 2.835 2.835 2.844 2.826 2.879 5,057,021 2.8500 0.00%
2007-01-11 0 3.200 3.200 3.210 3.180 3.300 6,286,000 20,292,760 3.2282 2.835 2.835 2.844 2.817 2.923 7,095,633 2.8599 -1.54%
2007-01-10 0 3.250 3.250 3.260 3.050 3.310 19,714,000 63,203,200 3.2060 2.879 2.879 2.888 2.702 2.932 22,253,151 2.8402 4.17%
2007-01-09 0 3.120 3.120 3.130 3.080 3.200 8,010,000 24,886,540 3.1069 2.764 2.764 2.773 2.729 2.835 9,041,683 2.7524 -1.89%
2007-01-08 0 3.180 3.180 3.190 3.110 3.190 5,528,000 17,498,960 3.1655 2.817 2.817 2.826 2.755 2.826 6,240,003 2.8043 -1.55%
2007-01-05 0 3.230 3.200 3.210 2.950 3.250 18,350,000 57,425,440 3.1295 2.861 2.835 2.844 2.613 2.879 20,713,469 2.7724 4.19%
2007-01-04 0 3.100 3.100 3.110 3.050 3.240 22,626,000 70,926,760 3.1347 2.746 2.746 2.755 2.702 2.870 25,540,215 2.7771 -3.73%
2007-01-03 0 3.220 3.210 3.220 3.070 3.250 39,194,000 124,125,900 3.1670 2.853 2.844 2.853 2.720 2.879 44,242,164 2.8056 4.89%
2007-01-02 0 3.070 3.070 3.080 2.870 3.080 31,076,000 92,614,520 2.9803 2.720 2.720 2.729 2.543 2.729 35,078,570 2.6402 8.10%
2006-12-29 0 2.840 2.840 2.850 2.720 2.910 23,226,000 65,856,770 2.8355 2.516 2.516 2.525 2.410 2.578 26,217,495 2.5119 5.58%
2006-12-28 0 2.690 2.680 2.690 2.640 2.810 28,888,000 78,572,470 2.7199 2.383 2.374 2.383 2.339 2.489 32,608,757 2.4096 -5.28%
2006-12-27 0 2.840 2.830 2.840 2.800 3.050 18,448,000 53,046,640 2.8755 2.516 2.507 2.516 2.481 2.702 20,824,091 2.5474 -4.70%
2006-12-22 0 2.980 2.980 2.990 2.700 3.130 60,489,000 178,773,040 2.9555 2.640 2.640 2.649 2.392 2.773 68,279,947 2.6182 -2.30%
2006-12-21 0 3.050 3.040 3.050 3.040 3.420 319,068,000 1,041,104,100 3.2630 2.702 2.693 2.702 2.693 3.030 360,163,769 2.8906

Webb-site Database - Powered By Linux Group

Back to top