Larry Jewelry International Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08351  2009-10-07  2020-08-14  2021-12-15
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
2021-12-14 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-30 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-29 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-26 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-25 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-24 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-22 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-19 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-18 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-17 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2020-08-14 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 0.010 - 0.010 0.010 0.010 300,000 0.0100 0.00%
2020-08-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-08-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-08-11 0 0.010 - 0.010 0.010 0.010 2,040,000 20,400 0.0100 0.010 - 0.010 0.010 0.010 2,040,000 0.0100 0.00%
2020-08-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-08-07 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.010 - 0.010 0.010 0.010 200,000 0.0100 0.00%
2020-08-06 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-08-05 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-08-04 0 0.010 - 0.010 0.010 0.010 60,000 600 0.0100 0.010 - 0.010 0.010 0.010 60,000 0.0100 0.00%
2020-08-03 0 0.010 - 0.010 0.010 0.010 2,140,000 21,400 0.0100 0.010 - 0.010 0.010 0.010 2,140,000 0.0100 0.00%
2020-07-31 0 0.010 - 0.010 0.010 0.011 19,420,000 195,300 0.0101 0.010 - 0.010 0.010 0.011 19,420,000 0.0101 -16.67%
2020-07-30 0 0.012 0.010 0.012 0.011 0.012 2,200,000 24,260 0.0110 0.012 0.010 0.012 0.011 0.012 2,200,000 0.0110 0.00%
2020-07-29 0 0.012 0.011 0.012 0.012 0.012 720,000 8,640 0.0120 0.012 0.011 0.012 0.012 0.012 720,000 0.0120 0.00%
2020-07-28 0 0.012 0.011 0.012 0.010 0.013 13,560,000 152,860 0.0113 0.012 0.011 0.012 0.010 0.013 13,560,000 0.0113 0.00%
2020-07-27 0 0.012 0.011 0.012 0.011 0.013 1,620,000 18,880 0.0117 0.012 0.011 0.012 0.011 0.013 1,620,000 0.0117 0.00%
2020-07-24 0 0.012 0.011 0.012 0.011 0.014 2,860,000 36,860 0.0129 0.012 0.011 0.012 0.011 0.014 2,860,000 0.0129 0.00%
2020-07-23 0 0.012 0.011 0.012 0.010 0.012 1,060,000 11,160 0.0105 0.012 0.011 0.012 0.010 0.012 1,060,000 0.0105 0.00%
2020-07-22 0 0.012 0.010 0.012 0.011 0.012 740,000 8,480 0.0115 0.012 0.010 0.012 0.011 0.012 740,000 0.0115 9.09%
2020-07-21 0 0.011 0.010 0.011 0.010 0.012 2,500,000 27,320 0.0109 0.011 0.010 0.011 0.010 0.012 2,500,000 0.0109 -8.33%
2020-07-20 0 0.012 0.010 0.012 - - 0 0 - 0.012 0.010 0.012 - - 0 - 0.00%
2020-07-17 0 0.012 0.011 0.012 0.011 0.012 3,100,000 35,960 0.0116 0.012 0.011 0.012 0.011 0.012 3,100,000 0.0116 9.09%
2020-07-16 0 0.011 0.011 0.012 0.011 0.012 4,780,000 56,100 0.0117 0.011 0.011 0.012 0.011 0.012 4,780,000 0.0117 -8.33%
2020-07-15 0 0.012 0.011 0.012 0.010 0.012 32,600,000 372,520 0.0114 0.012 0.011 0.012 0.010 0.012 32,600,000 0.0114 20.00%
2020-07-14 0 0.010 - 0.010 0.010 0.011 50,240,000 507,960 0.0101 0.010 - 0.010 0.010 0.011 50,240,000 0.0101 -23.08%
2020-07-13 0 0.013 0.011 0.013 0.010 0.013 8,760,000 102,000 0.0116 0.013 0.011 0.013 0.010 0.013 8,760,000 0.0116 0.00%
2020-07-10 0 0.013 0.012 0.013 0.010 0.031 74,620,000 1,075,860 0.0144 0.013 0.012 0.013 0.010 0.031 74,620,000 0.0144 30.00%
2020-07-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-07-08 0 0.010 - 0.010 0.010 0.010 1,002,600 10,002 0.0100 0.010 - 0.010 0.010 0.010 1,002,600 0.0100 0.00%
2020-07-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-07-06 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-07-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-07-02 0 0.010 - 0.010 0.010 0.010 4,280,000 42,800 0.0100 0.010 - 0.010 0.010 0.010 4,280,000 0.0100 0.00%
2020-06-30 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-06-29 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-06-26 0 0.010 - 0.010 0.010 0.010 1,900,000 19,000 0.0100 0.010 - 0.010 0.010 0.010 1,900,000 0.0100 0.00%
2020-06-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-06-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-06-22 0 0.010 - 0.010 0.010 0.010 2,060,000 20,600 0.0100 0.010 - 0.010 0.010 0.010 2,060,000 0.0100 0.00%
2020-06-19 0 0.010 - 0.010 0.010 0.010 2,420,000 24,200 0.0100 0.010 - 0.010 0.010 0.010 2,420,000 0.0100 0.00%
2020-06-18 0 0.010 - 0.010 0.010 0.010 192,420,000 1,834,200 0.0095 0.010 - 0.010 0.010 0.010 192,420,000 0.0095 0.00%
2020-06-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-06-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-06-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-06-12 0 0.010 - 0.010 0.010 0.010 480,000 4,800 0.0100 0.010 - 0.010 0.010 0.010 480,000 0.0100 0.00%
2020-06-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-06-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-06-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-06-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-06-05 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-06-04 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-06-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-06-02 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-06-01 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-05-29 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.010 - 0.010 0.010 0.010 200,000 0.0100 0.00%
2020-05-28 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-05-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-05-26 0 0.010 - 0.010 0.010 0.010 20,000 200 0.0100 0.010 - 0.010 0.010 0.010 20,000 0.0100 0.00%
2020-05-25 0 0.010 - 0.010 0.010 0.010 1,800,000 18,000 0.0100 0.010 - 0.010 0.010 0.010 1,800,000 0.0100 0.00%
2020-05-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-05-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-05-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-05-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-05-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-05-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-05-14 0 0.010 - 0.010 0.010 0.010 140,000 1,400 0.0100 0.010 - 0.010 0.010 0.010 140,000 0.0100 0.00%
2020-05-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-05-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-05-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-05-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-05-07 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.010 - 0.010 0.010 0.010 200,000 0.0100 -9.09%
2020-05-06 0 0.011 - 0.011 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
2020-05-05 0 0.011 0.010 0.011 0.011 0.011 700,000 7,700 0.0110 0.011 0.010 0.011 0.011 0.011 700,000 0.0110 10.00%
2020-05-04 0 0.010 - 0.011 - - 0 0 - 0.010 - 0.011 - - 0 - 0.00%
2020-04-29 0 0.010 - 0.011 - - 0 0 - 0.010 - 0.011 - - 0 - 0.00%
2020-04-28 0 0.010 - 0.011 - - 0 0 - 0.010 - 0.011 - - 0 - 0.00%
2020-04-27 0 0.010 - 0.011 - - 0 0 - 0.010 - 0.011 - - 0 - 0.00%
2020-04-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-04-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-04-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-04-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-04-20 0 0.010 - 0.011 - - 0 0 - 0.010 - 0.011 - - 0 - 0.00%
2020-04-17 0 0.010 0.010 0.011 0.010 0.010 300,000 3,000 0.0100 0.010 0.010 0.011 0.010 0.010 300,000 0.0100 0.00%
2020-04-16 0 0.010 - 0.011 0.010 0.011 3,210,000 32,450 0.0101 0.010 - 0.011 0.010 0.011 3,210,000 0.0101 -9.09%
2020-04-15 0 0.011 0.010 0.011 - - 0 0 - 0.011 0.010 0.011 - - 0 - 0.00%
2020-04-14 0 0.011 0.010 0.011 - - 0 0 - 0.011 0.010 0.011 - - 0 - 0.00%
2020-04-09 0 0.011 0.010 0.011 0.011 0.011 20,000 220 0.0110 0.011 0.010 0.011 0.011 0.011 20,000 0.0110 0.00%
2020-04-08 0 0.011 0.010 0.011 - - 0 0 - 0.011 0.010 0.011 - - 0 - 0.00%
2020-04-07 0 0.011 0.010 0.011 - - 0 0 - 0.011 0.010 0.011 - - 0 - 0.00%
2020-04-06 0 0.011 0.010 0.011 - - 0 0 - 0.011 0.010 0.011 - - 0 - 0.00%
2020-04-03 0 0.011 0.010 0.011 0.010 0.011 280,000 2,840 0.0101 0.011 0.010 0.011 0.010 0.011 280,000 0.0101 10.00%
2020-04-02 0 0.010 0.010 0.011 0.010 0.010 2,200,000 22,000 0.0100 0.010 0.010 0.011 0.010 0.010 2,200,000 0.0100 -9.09%
2020-04-01 0 0.011 0.010 0.011 - - 0 0 - 0.011 0.010 0.011 - - 0 - 0.00%
2020-03-31 0 0.011 0.010 0.011 0.010 0.011 140,000 1,440 0.0103 0.011 0.010 0.011 0.010 0.011 140,000 0.0103 0.00%
2020-03-30 0 0.011 - 0.011 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
2020-03-27 0 0.011 0.010 0.011 0.010 0.011 100,000 1,040 0.0104 0.011 0.010 0.011 0.010 0.011 100,000 0.0104 0.00%
2020-03-26 0 0.011 - 0.011 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
2020-03-25 0 0.011 0.010 0.011 0.010 0.011 2,040,000 20,440 0.0100 0.011 0.010 0.011 0.010 0.011 2,040,000 0.0100 10.00%
2020-03-24 0 0.010 0.010 0.011 - - 0 0 - 0.010 0.010 0.011 - - 0 - 0.00%
2020-03-23 0 0.010 0.010 0.011 0.010 0.011 1,020,000 10,240 0.0100 0.010 0.010 0.011 0.010 0.011 1,020,000 0.0100 0.00%
2020-03-20 0 0.010 0.010 0.011 0.010 0.011 3,740,000 37,900 0.0101 0.010 0.010 0.011 0.010 0.011 3,740,000 0.0101 0.00%
2020-03-19 0 0.010 0.010 0.011 0.010 0.011 1,420,000 14,460 0.0102 0.010 0.010 0.011 0.010 0.011 1,420,000 0.0102 -9.09%
2020-03-18 0 0.011 0.011 0.012 0.011 0.011 80,000 880 0.0110 0.011 0.011 0.012 0.011 0.011 80,000 0.0110 -8.33%
2020-03-17 0 0.012 0.011 0.012 0.011 0.012 620,000 6,860 0.0111 0.012 0.011 0.012 0.011 0.012 620,000 0.0111 -7.69%
2020-03-16 0 0.013 0.011 0.013 - - 0 0 - 0.013 0.011 0.013 - - 0 - 0.00%
2020-03-13 0 0.013 0.011 0.013 0.012 0.013 117,900,000 1,531,220 0.0130 0.013 0.011 0.013 0.012 0.013 117,900,000 0.0130 0.00%
2020-03-12 0 0.013 0.012 0.013 0.012 0.013 2,340,000 28,700 0.0123 0.013 0.012 0.013 0.012 0.013 2,340,000 0.0123 0.00%
2020-03-11 0 0.013 0.012 0.015 0.013 0.013 440,000 5,720 0.0130 0.013 0.012 0.015 0.013 0.013 440,000 0.0130 0.00%
2020-03-10 0 0.013 0.013 0.014 0.013 0.013 20,000 260 0.0130 0.013 0.013 0.014 0.013 0.013 20,000 0.0130 -7.14%
2020-03-09 0 0.014 0.013 0.014 0.013 0.014 400,000 5,240 0.0131 0.014 0.013 0.014 0.013 0.014 400,000 0.0131 0.00%
2020-03-06 0 0.014 0.014 0.015 0.013 0.014 640,000 8,880 0.0139 0.014 0.014 0.015 0.013 0.014 640,000 0.0139 0.00%
2020-03-05 0 0.014 0.013 0.015 0.014 0.015 1,460,000 20,460 0.0140 0.014 0.013 0.015 0.014 0.015 1,460,000 0.0140 0.00%
2020-03-04 0 0.014 0.013 0.014 0.014 0.014 200,000 2,800 0.0140 0.014 0.013 0.014 0.014 0.014 200,000 0.0140 0.00%
2020-03-03 0 0.014 0.014 0.015 0.013 0.016 960,000 13,860 0.0144 0.014 0.014 0.015 0.013 0.016 960,000 0.0144 0.00%
2020-03-02 0 0.014 0.014 0.015 0.014 0.015 60,000 860 0.0143 0.014 0.014 0.015 0.014 0.015 60,000 0.0143 0.00%
2020-02-28 0 0.014 0.013 0.015 0.013 0.014 400,000 5,460 0.0137 0.014 0.013 0.015 0.013 0.014 400,000 0.0137 0.00%
2020-02-27 0 0.014 0.012 0.014 0.014 0.014 2,240,000 31,360 0.0140 0.014 0.012 0.014 0.014 0.014 2,240,000 0.0140 7.69%
2020-02-26 0 0.013 0.013 0.014 - - 0 0 - 0.013 0.013 0.014 - - 0 - 0.00%
2020-02-25 0 0.013 0.013 0.015 0.013 0.014 2,580,000 35,660 0.0138 0.013 0.013 0.015 0.013 0.014 2,580,000 0.0138 -7.14%
2020-02-24 0 0.014 0.013 0.015 0.013 0.014 4,940,000 68,800 0.0139 0.014 0.013 0.015 0.013 0.014 4,940,000 0.0139 0.00%
2020-02-21 0 0.014 0.012 0.014 0.013 0.014 5,480,000 73,980 0.0135 0.014 0.012 0.014 0.013 0.014 5,480,000 0.0135 7.69%
2020-02-20 0 0.013 0.012 0.014 0.012 0.013 8,400,000 108,900 0.0130 0.013 0.012 0.014 0.012 0.013 8,400,000 0.0130 8.33%
2020-02-19 0 0.012 0.012 0.013 0.012 0.012 5,120,000 61,440 0.0120 0.012 0.012 0.013 0.012 0.012 5,120,000 0.0120 -7.69%
2020-02-18 0 0.013 0.013 0.014 0.012 0.013 980,000 12,340 0.0126 0.013 0.013 0.014 0.012 0.013 980,000 0.0126 0.00%
2020-02-17 0 0.013 0.012 0.013 - - 0 0 - 0.013 0.012 0.013 - - 0 - 0.00%
2020-02-14 0 0.013 0.013 0.014 0.013 0.013 701,000 9,110 0.0130 0.013 0.013 0.014 0.013 0.013 701,000 0.0130 -7.14%
2020-02-13 0 0.014 0.013 0.014 - - 0 0 - 0.014 0.013 0.014 - - 0 - 0.00%
2020-02-12 0 0.014 0.013 0.014 0.013 0.014 2,660,000 37,220 0.0140 0.014 0.013 0.014 0.013 0.014 2,660,000 0.0140 7.69%
2020-02-11 0 0.013 0.013 0.014 0.013 0.015 3,660,000 50,600 0.0138 0.013 0.013 0.014 0.013 0.015 3,660,000 0.0138 -7.14%
2020-02-10 0 0.014 0.014 0.016 0.013 0.014 1,140,000 15,660 0.0137 0.014 0.014 0.016 0.013 0.014 1,140,000 0.0137 16.67%
2020-02-07 0 0.012 0.012 0.014 0.012 0.012 300,000 3,600 0.0120 0.012 0.012 0.014 0.012 0.012 300,000 0.0120 -7.69%
2020-02-06 0 0.013 0.013 0.015 0.013 0.013 120,700 1,567 0.0130 0.013 0.013 0.015 0.013 0.013 120,700 0.0130 0.00%
2020-02-05 0 0.013 0.013 0.014 0.012 0.014 3,388,000 44,892 0.0133 0.013 0.013 0.014 0.012 0.014 3,388,000 0.0133 -7.14%
2020-02-04 0 0.014 0.012 0.016 - - 10,000 100 0.0100 0.014 0.012 0.016 - - 10,000 0.0100 0.00%
2020-02-03 0 0.014 0.013 0.015 0.013 0.014 1,760,000 24,240 0.0138 0.014 0.013 0.015 0.013 0.014 1,760,000 0.0138 7.69%
2020-01-31 0 0.013 0.013 0.015 0.013 0.015 6,880,000 97,180 0.0141 0.013 0.013 0.015 0.013 0.015 6,880,000 0.0141 8.33%
2020-01-30 0 0.012 0.012 0.015 0.011 0.012 4,540,000 53,980 0.0119 0.012 0.012 0.015 0.011 0.012 4,540,000 0.0119 0.00%
2020-01-29 0 0.012 0.012 0.013 0.012 0.013 140,000 1,700 0.0121 0.012 0.012 0.013 0.012 0.013 140,000 0.0121 -7.69%
2020-01-24 0 0.013 0.011 0.013 - - 0 0 - 0.013 0.011 0.013 - - 0 - 0.00%
2020-01-23 0 0.013 0.012 0.013 0.013 0.013 1,200,000 15,600 0.0130 0.013 0.012 0.013 0.013 0.013 1,200,000 0.0130 0.00%
2020-01-22 0 0.013 0.011 0.013 0.012 0.014 6,680,000 85,580 0.0128 0.013 0.011 0.013 0.012 0.014 6,680,000 0.0128 0.00%
2020-01-21 0 0.013 0.012 0.013 0.013 0.013 8,980,000 116,740 0.0130 0.013 0.012 0.013 0.013 0.013 8,980,000 0.0130 0.00%
2020-01-20 0 0.013 0.013 0.015 0.013 0.013 80,000 1,040 0.0130 0.013 0.013 0.015 0.013 0.013 80,000 0.0130 -13.33%
2020-01-17 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2020-01-16 0 0.015 0.013 0.016 0.015 0.015 660,000 9,900 0.0150 0.015 0.013 0.016 0.015 0.015 660,000 0.0150 0.00%
2020-01-15 0 0.015 0.014 0.015 0.014 0.015 440,000 6,220 0.0141 0.015 0.014 0.015 0.014 0.015 440,000 0.0141 15.38%
2020-01-14 0 0.013 0.013 0.016 - - 0 0 - 0.013 0.013 0.016 - - 0 - 0.00%
2020-01-13 0 0.013 0.013 0.015 0.013 0.014 400,000 5,400 0.0135 0.013 0.013 0.015 0.013 0.014 400,000 0.0135 -7.14%
2020-01-10 0 0.014 0.014 0.016 0.014 0.014 60,000 840 0.0140 0.014 0.014 0.016 0.014 0.014 60,000 0.0140 -6.67%
2020-01-09 0 0.015 0.014 0.015 - - 0 0 - 0.015 0.014 0.015 - - 0 - 0.00%
2020-01-08 0 0.015 0.014 0.015 - - 0 0 - 0.015 0.014 0.015 - - 0 - -6.25%
2020-01-07 0 0.016 0.014 0.016 0.014 0.016 520,000 7,320 0.0141 0.016 0.014 0.016 0.014 0.016 520,000 0.0141 6.67%
2020-01-06 0 0.015 0.013 0.016 - - 0 0 - 0.015 0.013 0.016 - - 0 - 0.00%
2020-01-03 0 0.015 0.014 0.015 - - 0 0 - 0.015 0.014 0.015 - - 0 - 0.00%
2020-01-02 0 0.015 0.014 0.015 0.014 0.015 1,080,000 16,000 0.0148 0.015 0.014 0.015 0.014 0.015 1,080,000 0.0148 0.00%
2019-12-31 0 0.015 0.014 0.015 0.015 0.015 140,600 2,103 0.0150 0.015 0.014 0.015 0.015 0.015 140,600 0.0150 7.14%
2019-12-30 0 0.014 0.014 0.015 - - 0 0 - 0.014 0.014 0.015 - - 0 - 0.00%
2019-12-27 0 0.014 0.014 0.016 0.014 0.015 390,000 5,570 0.0143 0.014 0.014 0.016 0.014 0.015 390,000 0.0143 -12.50%
2019-12-24 0 0.016 0.014 0.017 - - 0 0 - 0.016 0.014 0.017 - - 0 - 0.00%
2019-12-23 0 0.016 0.014 0.017 - - 0 0 - 0.016 0.014 0.017 - - 0 - 0.00%
2019-12-20 0 0.016 0.016 0.017 0.015 0.016 1,200,000 18,120 0.0151 0.016 0.016 0.017 0.015 0.016 1,200,000 0.0151 0.00%
2019-12-19 0 0.016 0.015 0.016 0.016 0.017 28,280,000 452,500 0.0160 0.016 0.015 0.016 0.016 0.017 28,280,000 0.0160 0.00%
2019-12-18 0 0.016 0.016 0.017 0.015 0.016 76,580,000 1,225,080 0.0160 0.016 0.016 0.017 0.015 0.016 76,580,000 0.0160 0.00%
2019-12-17 0 0.016 0.015 0.016 0.014 0.016 87,820,000 1,363,060 0.0155 0.016 0.015 0.016 0.014 0.016 87,820,000 0.0155 0.00%
2019-12-16 0 0.016 0.016 0.017 0.013 0.017 163,120,000 2,158,760 0.0132 0.016 0.016 0.017 0.013 0.017 163,120,000 0.0132 23.08%
2019-12-13 0 0.013 0.012 0.013 0.013 0.013 460,000 5,980 0.0130 0.013 0.012 0.013 0.013 0.013 460,000 0.0130 0.00%
2019-12-12 0 0.013 0.013 0.014 0.013 0.013 689,000 8,957 0.0130 0.013 0.013 0.014 0.013 0.013 689,000 0.0130 0.00%
2019-12-11 0 0.013 0.013 0.014 0.013 0.013 16,700,000 217,100 0.0130 0.013 0.013 0.014 0.013 0.013 16,700,000 0.0130 0.00%
2019-12-10 0 0.013 0.013 0.014 0.013 0.013 500,000 6,500 0.0130 0.013 0.013 0.014 0.013 0.013 500,000 0.0130 0.00%
2019-12-09 0 0.013 0.011 0.014 0.013 0.013 60,000 780 0.0130 0.013 0.011 0.014 0.013 0.013 60,000 0.0130 0.00%
2019-12-06 0 0.013 0.012 0.014 0.013 0.013 280,000 3,640 0.0130 0.013 0.012 0.014 0.013 0.013 280,000 0.0130 0.00%
2019-12-05 0 0.013 0.013 0.014 - - 0 0 - 0.013 0.013 0.014 - - 0 - 0.00%
2019-12-04 0 0.013 0.013 0.014 0.013 0.013 1,060,000 13,780 0.0130 0.013 0.013 0.014 0.013 0.013 1,060,000 0.0130 -7.14%
2019-12-03 0 0.014 0.013 0.014 0.013 0.014 1,360,000 18,300 0.0135 0.014 0.013 0.014 0.013 0.014 1,360,000 0.0135 0.00%
2019-12-02 0 0.014 0.013 0.014 0.013 0.014 780,000 10,800 0.0138 0.014 0.013 0.014 0.013 0.014 780,000 0.0138 0.00%
2019-11-29 0 0.014 0.013 0.014 - - 0 0 - 0.014 0.013 0.014 - - 0 - 0.00%
2019-11-28 0 0.014 0.014 0.015 0.014 0.014 240,000 3,360 0.0140 0.014 0.014 0.015 0.014 0.014 240,000 0.0140 0.00%
2019-11-27 0 0.014 0.014 0.015 0.014 0.014 100,000 1,400 0.0140 0.014 0.014 0.015 0.014 0.014 100,000 0.0140 -6.67%
2019-11-26 0 0.015 0.013 0.015 0.015 0.015 220,000 3,300 0.0150 0.015 0.013 0.015 0.015 0.015 220,000 0.0150 7.14%
2019-11-25 0 0.014 0.014 0.015 0.014 0.014 340,000 4,760 0.0140 0.014 0.014 0.015 0.014 0.014 340,000 0.0140 0.00%
2019-11-22 0 0.014 0.013 0.014 0.014 0.014 100,000 1,400 0.0140 0.014 0.013 0.014 0.014 0.014 100,000 0.0140 0.00%
2019-11-21 0 0.014 0.014 0.015 0.014 0.014 660,000 9,240 0.0140 0.014 0.014 0.015 0.014 0.014 660,000 0.0140 0.00%
2019-11-20 0 0.014 0.014 0.015 0.014 0.015 1,600,000 23,100 0.0144 0.014 0.014 0.015 0.014 0.015 1,600,000 0.0144 0.00%
2019-11-19 0 0.014 0.014 0.015 0.014 0.015 2,280,000 32,880 0.0144 0.014 0.014 0.015 0.014 0.015 2,280,000 0.0144 0.00%
2019-11-18 0 0.014 0.014 0.015 0.014 0.014 60,000 840 0.0140 0.014 0.014 0.015 0.014 0.014 60,000 0.0140 -6.67%
2019-11-15 0 0.015 0.015 0.016 0.015 0.016 2,020,000 30,320 0.0150 0.015 0.015 0.016 0.015 0.016 2,020,000 0.0150 -6.25%
2019-11-14 0 0.016 0.015 0.016 0.015 0.016 980,000 14,940 0.0152 0.016 0.015 0.016 0.015 0.016 980,000 0.0152 14.29%
2019-11-13 0 0.014 0.014 0.015 0.014 0.014 460,000 6,440 0.0140 0.014 0.014 0.015 0.014 0.014 460,000 0.0140 -6.67%
2019-11-12 0 0.015 0.015 0.016 0.014 0.015 1,540,000 23,000 0.0149 0.015 0.015 0.016 0.014 0.015 1,540,000 0.0149 0.00%
2019-11-11 0 0.015 0.014 0.015 0.014 0.015 2,260,000 32,640 0.0144 0.015 0.014 0.015 0.014 0.015 2,260,000 0.0144 0.00%
2019-11-08 0 0.015 0.015 0.016 0.015 0.015 100,000 1,500 0.0150 0.015 0.015 0.016 0.015 0.015 100,000 0.0150 -6.25%
2019-11-07 0 0.016 0.015 0.016 0.014 0.016 120,000 1,760 0.0147 0.016 0.015 0.016 0.014 0.016 120,000 0.0147 6.67%
2019-11-06 0 0.015 0.015 0.016 0.015 0.015 1,610,000 24,100 0.0150 0.015 0.015 0.016 0.015 0.015 1,610,000 0.0150 0.00%
2019-11-05 0 0.015 0.015 0.016 0.014 0.016 800,000 12,100 0.0151 0.015 0.015 0.016 0.014 0.016 800,000 0.0151 -6.25%
2019-11-04 0 0.016 0.014 0.016 0.016 0.016 460,000 7,360 0.0160 0.016 0.014 0.016 0.016 0.016 460,000 0.0160 6.67%
2019-11-01 0 0.015 0.014 0.015 0.015 0.015 700,000 10,500 0.0150 0.015 0.014 0.015 0.015 0.015 700,000 0.0150 7.14%
2019-10-31 0 0.014 0.014 0.015 0.014 0.014 500,000 7,000 0.0140 0.014 0.014 0.015 0.014 0.014 500,000 0.0140 0.00%
2019-10-30 0 0.014 0.014 0.015 0.014 0.014 380,000 5,320 0.0140 0.014 0.014 0.015 0.014 0.014 380,000 0.0140 -6.67%
2019-10-29 0 0.015 0.014 0.015 0.015 0.015 140,000 2,100 0.0150 0.015 0.014 0.015 0.015 0.015 140,000 0.0150 0.00%
2019-10-28 0 0.015 0.014 0.016 - - 0 0 - 0.015 0.014 0.016 - - 0 - 0.00%
2019-10-25 0 0.015 0.014 0.015 0.015 0.015 4,840,000 72,600 0.0150 0.015 0.014 0.015 0.015 0.015 4,840,000 0.0150 0.00%
2019-10-24 0 0.015 0.014 0.015 0.014 0.015 3,140,000 44,580 0.0142 0.015 0.014 0.015 0.014 0.015 3,140,000 0.0142 0.00%
2019-10-23 0 0.015 0.014 0.015 0.014 0.015 1,920,000 26,900 0.0140 0.015 0.014 0.015 0.014 0.015 1,920,000 0.0140 0.00%
2019-10-22 0 0.015 0.015 0.016 0.015 0.015 1,380,000 20,700 0.0150 0.015 0.015 0.016 0.015 0.015 1,380,000 0.0150 0.00%
2019-10-21 0 0.015 0.014 0.015 0.015 0.015 1,120,000 16,800 0.0150 0.015 0.014 0.015 0.015 0.015 1,120,000 0.0150 0.00%
2019-10-18 0 0.015 0.014 0.015 0.014 0.015 1,010,000 15,080 0.0149 0.015 0.014 0.015 0.014 0.015 1,010,000 0.0149 7.14%
2019-10-17 0 0.014 0.014 0.015 0.014 0.015 2,120,000 30,220 0.0143 0.014 0.014 0.015 0.014 0.015 2,120,000 0.0143 -6.67%
2019-10-16 0 0.015 0.014 0.015 0.014 0.015 31,720,000 447,440 0.0141 0.015 0.014 0.015 0.014 0.015 31,720,000 0.0141 -6.25%
2019-10-15 0 0.016 0.015 0.016 0.015 0.016 280,000 4,240 0.0151 0.016 0.015 0.016 0.015 0.016 280,000 0.0151 6.67%
2019-10-14 0 0.015 0.015 0.016 0.015 0.015 20,000 300 0.0150 0.015 0.015 0.016 0.015 0.015 20,000 0.0150 0.00%
2019-10-11 0 0.015 0.015 0.016 0.015 0.016 2,670,000 40,040 0.0150 0.015 0.015 0.016 0.015 0.016 2,670,000 0.0150 0.00%
2019-10-10 0 0.015 0.014 0.015 0.014 0.016 1,420,130 20,921 0.0147 0.015 0.014 0.015 0.014 0.016 1,420,130 0.0147 -6.25%
2019-10-09 0 0.016 0.015 0.016 0.014 0.016 13,220,000 194,100 0.0147 0.016 0.015 0.016 0.014 0.016 13,220,000 0.0147 0.00%
2019-10-08 0 0.016 0.015 0.016 0.015 0.016 160,000 2,440 0.0153 0.016 0.015 0.016 0.015 0.016 160,000 0.0153 0.00%
2019-10-04 0 0.016 0.015 0.016 0.015 0.017 8,680,000 133,480 0.0154 0.016 0.015 0.016 0.015 0.017 8,680,000 0.0154 6.67%
2019-10-03 0 0.015 0.015 0.016 0.015 0.017 6,060,000 91,080 0.0150 0.015 0.015 0.016 0.015 0.017 6,060,000 0.0150 -6.25%
2019-10-02 0 0.016 0.015 0.017 0.016 0.018 10,460,000 169,100 0.0162 0.016 0.015 0.017 0.016 0.018 10,460,000 0.0162 -11.11%
2019-09-30 0 0.018 0.017 0.018 0.017 0.018 2,280,000 40,020 0.0176 0.018 0.017 0.018 0.017 0.018 2,280,000 0.0176 0.00%
2019-09-27 0 0.018 0.018 0.019 0.018 0.019 4,220,000 78,360 0.0186 0.018 0.018 0.019 0.018 0.019 4,220,000 0.0186 0.00%
2019-09-26 0 0.018 0.017 0.018 0.017 0.018 9,540,000 171,620 0.0180 0.018 0.017 0.018 0.017 0.018 9,540,000 0.0180 0.00%
2019-09-25 0 0.018 0.017 0.018 0.016 0.018 20,240,000 345,080 0.0170 0.018 0.017 0.018 0.016 0.018 20,240,000 0.0170 12.50%
2019-09-24 0 0.016 0.015 0.016 0.015 0.016 1,900,000 28,560 0.0150 0.016 0.015 0.016 0.015 0.016 1,900,000 0.0150 0.00%
2019-09-23 0 0.016 0.014 0.016 0.015 0.016 10,300,000 158,860 0.0154 0.016 0.014 0.016 0.015 0.016 10,300,000 0.0154 0.00%
2019-09-20 0 0.016 0.015 0.016 0.014 0.017 33,720,000 521,900 0.0155 0.016 0.015 0.016 0.014 0.017 33,720,000 0.0155 23.08%
2019-09-19 0 0.013 0.013 0.014 0.013 0.015 12,920,000 168,780 0.0131 0.013 0.013 0.014 0.013 0.015 12,920,000 0.0131 -7.14%
2019-09-18 0 0.014 0.013 0.014 0.013 0.015 1,120,000 15,500 0.0138 0.014 0.013 0.014 0.013 0.015 1,120,000 0.0138 0.00%
2019-09-17 0 0.014 0.014 0.015 0.014 0.015 720,000 10,540 0.0146 0.014 0.014 0.015 0.014 0.015 720,000 0.0146 -6.67%
2019-09-16 0 0.015 0.014 0.015 0.014 0.016 15,420,000 236,560 0.0153 0.015 0.014 0.015 0.014 0.016 15,420,000 0.0153 15.38%
2019-09-13 0 0.013 0.013 0.014 0.013 0.014 1,960,000 25,700 0.0131 0.013 0.013 0.014 0.013 0.014 1,960,000 0.0131 -7.14%
2019-09-12 0 0.014 0.014 0.015 0.013 0.014 4,160,000 58,160 0.0140 0.014 0.014 0.015 0.013 0.014 4,160,000 0.0140 7.69%
2019-09-11 0 0.013 0.013 0.014 0.013 0.014 3,180,000 44,320 0.0139 0.013 0.013 0.014 0.013 0.014 3,180,000 0.0139 -7.14%
2019-09-10 0 0.014 0.013 0.014 0.013 0.014 2,040,000 26,760 0.0131 0.014 0.013 0.014 0.013 0.014 2,040,000 0.0131 7.69%
2019-09-09 0 0.013 0.013 0.015 0.013 0.013 480,000 6,240 0.0130 0.013 0.013 0.015 0.013 0.013 480,000 0.0130 0.00%
2019-09-06 0 0.013 0.013 0.015 0.013 0.013 5,160,000 67,080 0.0130 0.013 0.013 0.015 0.013 0.013 5,160,000 0.0130 0.00%
2019-09-05 0 0.013 0.012 0.013 0.012 0.013 1,800,000 21,700 0.0121 0.013 0.012 0.013 0.012 0.013 1,800,000 0.0121 0.00%
2019-09-04 0 0.013 0.013 0.014 0.012 0.013 3,620,000 46,760 0.0129 0.013 0.013 0.014 0.012 0.013 3,620,000 0.0129 0.00%
2019-09-03 0 0.013 0.012 0.013 0.013 0.013 4,101,140 53,311 0.0130 0.013 0.012 0.013 0.013 0.013 4,101,140 0.0130 -7.14%
2019-09-02 0 0.014 0.013 0.014 0.014 0.014 320,000 4,480 0.0140 0.014 0.013 0.014 0.014 0.014 320,000 0.0140 0.00%
2019-08-30 0 0.014 0.013 0.014 0.014 0.015 6,960,000 97,520 0.0140 0.014 0.013 0.014 0.014 0.015 6,960,000 0.0140 0.00%
2019-08-29 0 0.014 0.014 0.015 0.014 0.015 1,480,000 20,760 0.0140 0.014 0.014 0.015 0.014 0.015 1,480,000 0.0140 0.00%
2019-08-28 0 0.014 0.014 0.015 0.014 0.015 1,020,000 14,900 0.0146 0.014 0.014 0.015 0.014 0.015 1,020,000 0.0146 -6.67%
2019-08-27 0 0.015 0.014 0.015 0.015 0.015 260,000 3,900 0.0150 0.015 0.014 0.015 0.015 0.015 260,000 0.0150 0.00%
2019-08-26 0 0.015 0.014 0.015 0.014 0.016 2,020,000 30,140 0.0149 0.015 0.014 0.015 0.014 0.016 2,020,000 0.0149 -6.25%
2019-08-23 0 0.016 0.015 0.016 0.016 0.016 200,000 3,200 0.0160 0.016 0.015 0.016 0.016 0.016 200,000 0.0160 6.67%
2019-08-22 0 0.015 0.015 0.016 0.015 0.016 1,140,000 17,540 0.0154 0.015 0.015 0.016 0.015 0.016 1,140,000 0.0154 -6.25%
2019-08-21 0 0.016 0.015 0.017 0.015 0.016 160,000 2,440 0.0153 0.016 0.015 0.017 0.015 0.016 160,000 0.0153 0.00%
2019-08-20 0 0.016 0.016 0.017 0.016 0.017 2,680,000 43,580 0.0163 0.016 0.016 0.017 0.016 0.017 2,680,000 0.0163 6.67%
2019-08-19 0 0.015 0.014 0.015 0.014 0.015 9,040,000 135,440 0.0150 0.015 0.014 0.015 0.014 0.015 9,040,000 0.0150 -6.25%
2019-08-16 0 0.016 0.015 0.017 0.016 0.016 2,780,000 44,480 0.0160 0.016 0.015 0.017 0.016 0.016 2,780,000 0.0160 0.00%
2019-08-15 0 0.016 0.015 0.016 0.015 0.016 2,660,000 42,500 0.0160 0.016 0.015 0.016 0.015 0.016 2,660,000 0.0160 -5.88%
2019-08-14 0 0.017 0.016 0.018 0.017 0.017 1,000,000 17,000 0.0170 0.017 0.016 0.018 0.017 0.017 1,000,000 0.0170 0.00%
2019-08-13 0 0.017 0.017 0.018 0.017 0.018 2,780,000 47,660 0.0171 0.017 0.017 0.018 0.017 0.018 2,780,000 0.0171 -5.56%
2019-08-12 0 0.018 0.017 0.018 0.018 0.018 240,000 4,320 0.0180 0.018 0.017 0.018 0.018 0.018 240,000 0.0180 0.00%
2019-08-09 0 0.018 0.017 0.018 0.018 0.018 200,000 3,600 0.0180 0.018 0.017 0.018 0.018 0.018 200,000 0.0180 0.00%
2019-08-08 0 0.018 0.017 0.018 0.017 0.018 2,140,000 36,400 0.0170 0.018 0.017 0.018 0.017 0.018 2,140,000 0.0170 0.00%
2019-08-07 0 0.018 0.017 0.018 0.018 0.019 7,720,000 139,140 0.0180 0.018 0.017 0.018 0.018 0.019 7,720,000 0.0180 -5.26%
2019-08-06 0 0.019 0.018 0.019 0.018 0.021 6,660,000 127,440 0.0191 0.019 0.018 0.019 0.018 0.021 6,660,000 0.0191 -5.00%
2019-08-05 0 0.020 0.020 0.021 0.019 0.020 124,182,840 2,402,639 0.0193 0.020 0.020 0.021 0.019 0.020 124,182,840 0.0193 0.00%
2019-08-02 0 0.020 0.019 0.021 0.019 0.021 6,020,000 118,240 0.0196 0.020 0.019 0.021 0.019 0.021 6,020,000 0.0196 -4.76%
2019-08-01 0 0.021 0.019 0.021 0.019 0.025 24,940,000 529,700 0.0212 0.021 0.019 0.021 0.019 0.025 24,940,000 0.0212 16.67%
2019-07-31 0 0.018 0.017 0.019 - - 0 0 - 0.018 0.017 0.019 - - 0 - 0.00%
2019-07-30 0 0.018 0.017 0.019 0.017 0.019 1,520,000 27,340 0.0180 0.018 0.017 0.019 0.017 0.019 1,520,000 0.0180 0.00%
2019-07-29 0 0.018 0.018 0.019 0.018 0.019 5,040,000 90,820 0.0180 0.018 0.018 0.019 0.018 0.019 5,040,000 0.0180 -5.26%
2019-07-26 0 0.019 0.018 0.020 0.019 0.019 860,000 16,340 0.0190 0.019 0.018 0.020 0.019 0.019 860,000 0.0190 -5.00%
2019-07-25 0 0.020 0.019 0.020 0.018 0.022 9,920,000 199,740 0.0201 0.020 0.019 0.020 0.018 0.022 9,920,000 0.0201 11.11%
2019-07-24 0 0.018 0.017 0.018 0.018 0.018 520,000 9,360 0.0180 0.018 0.017 0.018 0.018 0.018 520,000 0.0180 0.00%
2019-07-23 0 0.018 0.017 0.018 0.017 0.018 2,260,000 38,720 0.0171 0.018 0.017 0.018 0.017 0.018 2,260,000 0.0171 5.88%
2019-07-22 0 0.017 0.016 0.018 0.017 0.017 1,100,000 18,700 0.0170 0.017 0.016 0.018 0.017 0.017 1,100,000 0.0170 0.00%
2019-07-19 0 0.017 0.017 0.018 0.016 0.018 1,280,000 21,700 0.0170 0.017 0.017 0.018 0.016 0.018 1,280,000 0.0170 0.00%
2019-07-18 0 0.017 0.016 0.017 0.016 0.018 11,940,000 198,720 0.0166 0.017 0.016 0.017 0.016 0.018 11,940,000 0.0166 -5.56%
2019-07-17 0 0.018 0.017 0.018 0.015 0.019 27,980,000 465,480 0.0166 0.018 0.017 0.018 0.015 0.019 27,980,000 0.0166 -10.00%
2019-07-16 0 0.020 0.019 0.020 0.020 0.021 1,520,000 30,800 0.0203 0.020 0.019 0.020 0.020 0.021 1,520,000 0.0203 0.00%
2019-07-15 0 0.020 0.020 0.021 0.020 0.022 2,620,000 52,800 0.0202 0.020 0.020 0.021 0.020 0.022 2,620,000 0.0202 -13.04%
2019-07-12 0 0.023 0.022 0.023 0.020 0.024 2,540,000 55,540 0.0219 0.023 0.022 0.023 0.020 0.024 2,540,000 0.0219 9.52%
2019-07-11 0 0.021 0.019 0.021 - - 0 0 - 0.021 0.019 0.021 - - 0 - 0.00%
2019-07-10 0 0.021 0.019 0.021 0.017 0.022 4,580,000 88,040 0.0192 0.021 0.019 0.021 0.017 0.022 4,580,000 0.0192 5.00%
2019-07-09 0 0.020 0.019 0.020 0.020 0.020 1,374,000 27,340 0.0199 0.020 0.019 0.020 0.020 0.020 1,374,000 0.0199 -4.76%
2019-07-08 0 0.021 0.020 0.021 0.021 0.021 1,860,000 39,060 0.0210 0.021 0.020 0.021 0.021 0.021 1,860,000 0.0210 0.00%
2019-07-05 0 0.021 0.021 0.022 0.020 0.021 2,160,000 44,820 0.0208 0.021 0.021 0.022 0.020 0.021 2,160,000 0.0208 0.00%
2019-07-04 0 0.021 0.021 0.022 0.021 0.022 4,420,000 96,740 0.0219 0.021 0.021 0.022 0.021 0.022 4,420,000 0.0219 -4.55%
2019-07-03 0 0.022 0.021 0.023 0.022 0.023 4,120,000 91,040 0.0221 0.022 0.021 0.023 0.022 0.023 4,120,000 0.0221 -8.33%
2019-07-02 0 0.024 0.023 0.025 0.024 0.024 20,000 480 0.0240 0.024 0.023 0.025 0.024 0.024 20,000 0.0240 -4.00%
2019-06-28 0 0.025 0.024 0.025 0.024 0.026 1,680,000 40,540 0.0241 0.025 0.024 0.025 0.024 0.026 1,680,000 0.0241 -3.85%
2019-06-27 0 0.026 0.024 0.026 0.024 0.026 340,000 8,240 0.0242 0.026 0.024 0.026 0.024 0.026 340,000 0.0242 13.04%
2019-06-26 0 0.023 0.023 0.025 0.023 0.024 400,000 9,500 0.0238 0.023 0.023 0.025 0.023 0.024 400,000 0.0238 0.00%
2019-06-25 0 0.023 0.022 0.023 0.023 0.023 2,580,000 59,340 0.0230 0.023 0.022 0.023 0.023 0.023 2,580,000 0.0230 -11.54%
2019-06-24 0 0.026 0.024 0.026 - - 0 0 - 0.026 0.024 0.026 - - 0 - 0.00%
2019-06-21 0 0.026 0.023 0.026 0.026 0.027 640,000 16,960 0.0265 0.026 0.023 0.026 0.026 0.027 640,000 0.0265 4.00%
2019-06-20 0 0.025 0.024 0.025 0.025 0.026 3,600,000 90,420 0.0251 0.025 0.024 0.025 0.025 0.026 3,600,000 0.0251 8.70%
2019-06-19 0 0.023 0.023 0.024 0.023 0.025 740,000 17,440 0.0236 0.023 0.023 0.024 0.023 0.025 740,000 0.0236 0.00%
2019-06-18 0 0.023 0.023 0.026 0.023 0.023 280,000 6,440 0.0230 0.023 0.023 0.026 0.023 0.023 280,000 0.0230 -4.17%
2019-06-17 0 0.024 0.023 0.024 - - 0 0 - 0.024 0.023 0.024 - - 0 - 0.00%
2019-06-14 0 0.024 0.023 0.024 0.024 0.024 120,000 2,880 0.0240 0.024 0.023 0.024 0.024 0.024 120,000 0.0240 -4.00%
2019-06-13 0 0.025 0.024 0.027 0.024 0.028 740,000 18,240 0.0246 0.025 0.024 0.027 0.024 0.028 740,000 0.0246 4.17%
2019-06-12 0 0.024 0.024 0.025 0.024 0.024 840,000 20,160 0.0240 0.024 0.024 0.025 0.024 0.024 840,000 0.0240 0.00%
2019-06-11 0 0.024 0.023 0.025 - - 0 0 - 0.024 0.023 0.025 - - 0 - 0.00%
2019-06-10 0 0.024 0.024 0.025 0.024 0.024 360,000 8,640 0.0240 0.024 0.024 0.025 0.024 0.024 360,000 0.0240 -7.69%
2019-06-06 0 0.026 0.023 0.026 0.024 0.026 60,000 1,480 0.0247 0.026 0.023 0.026 0.024 0.026 60,000 0.0247 8.33%
2019-06-05 0 0.024 0.024 0.025 0.024 0.028 4,500,000 116,040 0.0258 0.024 0.024 0.025 0.024 0.028 4,500,000 0.0258 4.35%
2019-06-04 0 0.023 0.023 0.024 0.023 0.024 3,560,000 82,080 0.0231 0.023 0.023 0.024 0.023 0.024 3,560,000 0.0231 4.55%
2019-06-03 0 0.022 0.021 0.022 0.022 0.023 2,540,000 55,900 0.0220 0.022 0.021 0.022 0.022 0.023 2,540,000 0.0220 -8.33%
2019-05-31 0 0.024 0.021 0.024 0.022 0.024 3,580,000 80,120 0.0224 0.024 0.021 0.024 0.022 0.024 3,580,000 0.0224 0.00%
2019-05-30 0 0.024 0.022 0.024 0.024 0.024 327,000 7,806 0.0239 0.024 0.022 0.024 0.024 0.024 327,000 0.0239 -4.00%
2019-05-29 0 0.025 0.024 0.025 0.025 0.025 200,000 5,000 0.0250 0.025 0.024 0.025 0.025 0.025 200,000 0.0250 0.00%
2019-05-28 0 0.025 0.024 0.025 0.024 0.025 1,900,000 47,060 0.0248 0.025 0.024 0.025 0.024 0.025 1,900,000 0.0248 -3.85%
2019-05-27 0 0.026 0.025 0.026 0.026 0.028 1,960,000 53,620 0.0274 0.026 0.025 0.026 0.026 0.028 1,960,000 0.0274 0.00%
2019-05-24 0 0.026 0.026 0.027 0.026 0.026 1,280,000 33,280 0.0260 0.026 0.026 0.027 0.026 0.026 1,280,000 0.0260 4.00%
2019-05-23 0 0.025 0.025 0.026 0.025 0.025 140,000 3,500 0.0250 0.025 0.025 0.026 0.025 0.025 140,000 0.0250 0.00%
2019-05-22 0 0.025 0.025 0.026 0.025 0.026 520,000 13,100 0.0252 0.025 0.025 0.026 0.025 0.026 520,000 0.0252 0.00%
2019-05-21 0 0.025 0.025 0.027 0.025 0.026 1,380,000 35,520 0.0257 0.025 0.025 0.027 0.025 0.026 1,380,000 0.0257 -3.85%
2019-05-20 0 0.026 0.025 0.027 - - 0 0 - 0.026 0.025 0.027 - - 0 - 0.00%
2019-05-17 0 0.026 0.026 0.027 0.026 0.028 1,500,000 39,220 0.0261 0.026 0.026 0.027 0.026 0.028 1,500,000 0.0261 -7.14%
2019-05-16 0 0.028 0.027 0.028 0.027 0.029 1,140,000 31,000 0.0272 0.028 0.027 0.028 0.027 0.029 1,140,000 0.0272 -3.45%
2019-05-15 0 0.029 0.028 0.029 0.028 0.029 3,400,000 97,320 0.0286 0.029 0.028 0.029 0.028 0.029 3,400,000 0.0286 3.57%
2019-05-14 0 0.028 0.026 0.028 0.026 0.028 1,123,000 29,720 0.0265 0.028 0.026 0.028 0.026 0.028 1,123,000 0.0265 0.00%
2019-05-10 0 0.028 0.028 0.030 0.027 0.029 5,740,000 164,640 0.0287 0.028 0.028 0.030 0.027 0.029 5,740,000 0.0287 -3.45%
2019-05-09 0 0.029 0.028 0.029 0.028 0.029 15,440,000 435,060 0.0282 0.029 0.028 0.029 0.028 0.029 15,440,000 0.0282 -3.33%
2019-05-08 0 0.030 0.029 0.031 0.030 0.031 2,780,000 83,680 0.0301 0.030 0.029 0.031 0.030 0.031 2,780,000 0.0301 -3.23%
2019-05-07 0 0.031 0.030 0.031 0.030 0.032 3,220,000 100,580 0.0312 0.031 0.030 0.031 0.030 0.032 3,220,000 0.0312 3.33%
2019-05-06 0 0.030 0.030 0.031 0.029 0.031 1,400,000 42,040 0.0300 0.030 0.030 0.031 0.029 0.031 1,400,000 0.0300 -3.23%
2019-05-03 0 0.031 0.030 0.031 0.031 0.031 100,000 3,100 0.0310 0.031 0.030 0.031 0.031 0.031 100,000 0.0310 0.00%
2019-05-02 0 0.031 0.030 0.031 0.030 0.031 609,000 18,356 0.0301 0.031 0.030 0.031 0.030 0.031 609,000 0.0301 3.33%
2019-04-30 0 0.030 0.030 0.031 0.030 0.031 10,180,000 307,620 0.0302 0.030 0.030 0.031 0.030 0.031 10,180,000 0.0302 -3.23%
2019-04-29 0 0.031 0.031 0.032 0.031 0.032 3,020,000 95,800 0.0317 0.031 0.031 0.032 0.031 0.032 3,020,000 0.0317 -3.13%
2019-04-26 0 0.032 0.031 0.032 0.030 0.032 5,820,000 183,880 0.0316 0.032 0.031 0.032 0.030 0.032 5,820,000 0.0316 0.00%
2019-04-25 0 0.032 0.032 0.033 0.032 0.034 6,880,000 225,240 0.0327 0.032 0.032 0.033 0.032 0.034 6,880,000 0.0327 -5.88%
2019-04-24 0 0.034 0.033 0.035 0.034 0.034 40,000 1,360 0.0340 0.034 0.033 0.035 0.034 0.034 40,000 0.0340 0.00%
2019-04-23 0 0.034 0.033 0.036 0.034 0.034 1,180,000 40,120 0.0340 0.034 0.033 0.036 0.034 0.034 1,180,000 0.0340 0.00%
2019-04-18 0 0.034 0.034 0.036 0.034 0.035 1,230,000 42,980 0.0349 0.034 0.034 0.036 0.034 0.035 1,230,000 0.0349 -2.86%
2019-04-17 0 0.035 0.034 0.035 0.034 0.035 3,260,000 112,680 0.0346 0.035 0.034 0.035 0.034 0.035 3,260,000 0.0346 0.00%
2019-04-16 0 0.035 0.035 0.036 0.035 0.036 3,200,000 114,000 0.0356 0.035 0.035 0.036 0.035 0.036 3,200,000 0.0356 -5.41%
2019-04-15 0 0.037 0.036 0.038 0.037 0.040 3,960,000 154,580 0.0390 0.037 0.036 0.038 0.037 0.040 3,960,000 0.0390 0.00%
2019-04-12 0 0.037 0.036 0.038 0.036 0.039 5,720,000 213,480 0.0373 0.037 0.036 0.038 0.036 0.039 5,720,000 0.0373 0.00%
2019-04-11 0 0.037 0.036 0.037 0.033 0.038 10,661,000 378,030 0.0355 0.037 0.036 0.037 0.033 0.038 10,661,000 0.0355 5.71%
2019-04-10 0 0.035 0.034 0.035 0.033 0.035 7,100,000 241,820 0.0341 0.035 0.034 0.035 0.033 0.035 7,100,000 0.0341 -2.78%
2019-04-09 0 0.036 0.035 0.036 0.034 0.036 2,573,000 91,130 0.0354 0.036 0.035 0.036 0.034 0.036 2,573,000 0.0354 0.00%
2019-04-08 0 0.036 0.035 0.036 0.035 0.039 5,580,000 203,100 0.0364 0.036 0.035 0.036 0.035 0.039 5,580,000 0.0364 -2.70%
2019-04-04 0 0.037 0.036 0.037 0.035 0.041 33,360,000 1,263,460 0.0379 0.037 0.036 0.037 0.035 0.041 33,360,000 0.0379 0.00%
2019-04-03 0 0.037 0.036 0.037 0.032 0.038 41,580,000 1,464,780 0.0352 0.037 0.036 0.037 0.032 0.038 41,580,000 0.0352 19.35%
2019-04-02 0 0.031 0.031 0.032 0.031 0.033 4,700,000 151,380 0.0322 0.031 0.031 0.032 0.031 0.033 4,700,000 0.0322 0.00%
2019-04-01 0 0.031 0.030 0.031 0.029 0.034 21,300,000 682,860 0.0321 0.031 0.030 0.031 0.029 0.034 21,300,000 0.0321 14.81%
2019-03-29 0 0.027 0.027 0.029 0.027 0.027 340,000 9,180 0.0270 0.027 0.027 0.029 0.027 0.027 340,000 0.0270 0.00%
2019-03-28 0 0.027 0.026 0.028 0.027 0.029 4,200,000 117,280 0.0279 0.027 0.026 0.028 0.027 0.029 4,200,000 0.0279 -6.90%
2019-03-27 0 0.029 0.028 0.030 0.028 0.029 1,240,000 35,920 0.0290 0.029 0.028 0.030 0.028 0.029 1,240,000 0.0290 0.00%
2019-03-26 0 0.029 0.028 0.029 0.028 0.030 1,680,000 48,020 0.0286 0.029 0.028 0.029 0.028 0.030 1,680,000 0.0286 0.00%
2019-03-25 0 0.029 0.029 0.030 0.029 0.029 860,000 24,940 0.0290 0.029 0.029 0.030 0.029 0.029 860,000 0.0290 0.00%
2019-03-22 0 0.029 0.029 0.030 0.029 0.029 1,780,000 51,620 0.0290 0.029 0.029 0.030 0.029 0.029 1,780,000 0.0290 0.00%
2019-03-21 0 0.029 0.028 0.029 0.028 0.029 4,320,000 123,560 0.0286 0.029 0.028 0.029 0.028 0.029 4,320,000 0.0286 -3.33%
2019-03-20 0 0.030 0.029 0.030 0.028 0.030 5,160,000 151,700 0.0294 0.030 0.029 0.030 0.028 0.030 5,160,000 0.0294 -3.23%
2019-03-19 0 0.031 0.030 0.031 0.030 0.031 360,000 10,860 0.0302 0.031 0.030 0.031 0.030 0.031 360,000 0.0302 0.00%
2019-03-18 0 0.031 0.030 0.032 0.031 0.031 2,440,000 75,640 0.0310 0.031 0.030 0.032 0.031 0.031 2,440,000 0.0310 -3.13%
2019-03-15 0 0.032 0.030 0.032 0.032 0.032 1,300,000 41,600 0.0320 0.032 0.030 0.032 0.032 0.032 1,300,000 0.0320 3.23%
2019-03-14 0 0.031 0.030 0.032 0.030 0.031 2,280,000 70,180 0.0308 0.031 0.030 0.032 0.030 0.031 2,280,000 0.0308 0.00%
2019-03-13 0 0.031 0.031 0.032 0.031 0.031 3,360,000 104,160 0.0310 0.031 0.031 0.032 0.031 0.031 3,360,000 0.0310 0.00%
2019-03-12 0 0.031 0.031 0.032 0.031 0.032 800,000 25,200 0.0315 0.031 0.031 0.032 0.031 0.032 800,000 0.0315 -3.13%
2019-03-11 0 0.032 0.031 0.032 0.031 0.032 1,380,000 43,280 0.0314 0.032 0.031 0.032 0.031 0.032 1,380,000 0.0314 3.23%
2019-03-08 0 0.031 0.031 0.033 0.031 0.032 2,750,000 86,470 0.0314 0.031 0.031 0.033 0.031 0.032 2,750,000 0.0314 -3.13%
2019-03-07 0 0.032 0.032 0.033 0.031 0.033 2,000,000 64,220 0.0321 0.032 0.032 0.033 0.031 0.033 2,000,000 0.0321 0.00%
2019-03-06 0 0.032 0.031 0.032 0.031 0.033 3,623,900 115,541 0.0319 0.032 0.031 0.032 0.031 0.033 3,623,900 0.0319 -3.03%
2019-03-05 0 0.033 0.032 0.033 0.032 0.033 3,461,000 112,842 0.0326 0.033 0.032 0.033 0.032 0.033 3,461,000 0.0326 0.00%
2019-03-04 0 0.033 0.032 0.033 0.032 0.036 9,360,000 319,840 0.0342 0.033 0.032 0.033 0.032 0.036 9,360,000 0.0342 0.00%
2019-03-01 0 0.033 0.032 0.034 0.031 0.040 61,480,000 2,185,780 0.0356 0.033 0.032 0.034 0.031 0.040 61,480,000 0.0356 3.12%
2019-02-28 0 0.032 0.032 0.033 0.031 0.033 7,720,000 246,740 0.0320 0.032 0.032 0.033 0.031 0.033 7,720,000 0.0320 3.23%
2019-02-27 0 0.031 0.031 0.032 0.030 0.032 2,060,000 63,740 0.0309 0.031 0.031 0.032 0.030 0.032 2,060,000 0.0309 3.33%
2019-02-26 0 0.030 0.030 0.031 0.030 0.031 11,780,000 362,060 0.0307 0.030 0.030 0.031 0.030 0.031 11,780,000 0.0307 -3.23%
2019-02-25 0 0.031 0.031 0.032 0.031 0.032 4,040,000 126,940 0.0314 0.031 0.031 0.032 0.031 0.032 4,040,000 0.0314 -3.13%
2019-02-22 0 0.032 0.031 0.032 0.030 0.035 15,560,000 489,920 0.0315 0.032 0.031 0.032 0.030 0.035 15,560,000 0.0315 -5.88%
2019-02-21 0 0.034 0.034 0.035 0.032 0.037 12,240,000 424,740 0.0347 0.034 0.034 0.035 0.032 0.037 12,240,000 0.0347 3.03%
2019-02-20 0 0.033 0.032 0.033 0.030 0.035 11,100,000 361,660 0.0326 0.033 0.032 0.033 0.030 0.035 11,100,000 0.0326 10.00%
2019-02-19 0 0.030 0.030 0.031 0.030 0.031 10,023,900 307,561 0.0307 0.030 0.030 0.031 0.030 0.031 10,023,900 0.0307 -3.23%
2019-02-18 0 0.031 0.031 0.032 0.029 0.031 21,460,000 648,460 0.0302 0.031 0.031 0.032 0.029 0.031 21,460,000 0.0302 -3.13%
2019-02-15 0 0.032 0.031 0.032 0.031 0.033 5,040,000 162,080 0.0322 0.032 0.031 0.032 0.031 0.033 5,040,000 0.0322 -3.03%
2019-02-14 0 0.033 0.032 0.033 0.031 0.033 11,060,000 347,220 0.0314 0.033 0.032 0.033 0.031 0.033 11,060,000 0.0314 6.45%
2019-02-13 0 0.031 0.031 0.032 0.031 0.032 4,060,000 127,080 0.0313 0.031 0.031 0.032 0.031 0.032 4,060,000 0.0313 -6.06%
2019-02-12 0 0.033 0.032 0.033 0.032 0.034 3,580,000 115,660 0.0323 0.033 0.032 0.033 0.032 0.034 3,580,000 0.0323 0.00%
2019-02-11 0 0.033 0.032 0.034 0.032 0.034 2,440,000 81,300 0.0333 0.033 0.032 0.034 0.032 0.034 2,440,000 0.0333 0.00%
2019-02-08 0 0.033 0.032 0.033 0.030 0.034 6,300,000 194,460 0.0309 0.033 0.032 0.033 0.030 0.034 6,300,000 0.0309 6.45%
2019-02-04 0 0.031 0.030 0.032 0.030 0.031 700,000 21,400 0.0306 0.031 0.030 0.032 0.030 0.031 700,000 0.0306 -3.13%
2019-02-01 0 0.032 0.031 0.032 0.031 0.034 10,460,000 346,840 0.0332 0.032 0.031 0.032 0.031 0.034 10,460,000 0.0332 0.00%
2019-01-31 0 0.032 0.031 0.032 0.031 0.036 22,300,000 739,540 0.0332 0.032 0.031 0.032 0.031 0.036 22,300,000 0.0332 3.23%
2019-01-30 0 0.031 0.029 0.031 0.030 0.031 5,660,000 171,140 0.0302 0.031 0.029 0.031 0.030 0.031 5,660,000 0.0302 3.33%
2019-01-29 0 0.030 0.029 0.030 0.028 0.032 15,080,000 449,480 0.0298 0.030 0.029 0.030 0.028 0.032 15,080,000 0.0298 0.00%
2019-01-28 0 0.030 0.029 0.031 0.029 0.031 5,873,000 177,360 0.0302 0.030 0.029 0.031 0.029 0.031 5,873,000 0.0302 -9.09%
2019-01-25 0 0.033 0.031 0.033 0.030 0.034 17,140,000 557,720 0.0325 0.033 0.031 0.033 0.030 0.034 17,140,000 0.0325 6.45%
2019-01-24 0 0.031 0.030 0.031 0.030 0.031 1,640,000 50,720 0.0309 0.031 0.030 0.031 0.030 0.031 1,640,000 0.0309 0.00%
2019-01-23 0 0.031 0.029 0.031 0.029 0.031 1,600,000 48,280 0.0302 0.031 0.029 0.031 0.029 0.031 1,600,000 0.0302 0.00%
2019-01-22 0 0.031 0.030 0.031 0.029 0.032 2,660,000 82,260 0.0309 0.031 0.030 0.031 0.029 0.032 2,660,000 0.0309 -3.13%
2019-01-21 0 0.032 0.031 0.032 0.029 0.032 11,140,000 337,620 0.0303 0.032 0.031 0.032 0.029 0.032 11,140,000 0.0303 0.00%
2019-01-18 0 0.032 0.031 0.033 0.030 0.035 14,680,000 470,260 0.0320 0.032 0.031 0.033 0.030 0.035 14,680,000 0.0320 -3.03%
2019-01-17 0 0.033 0.033 0.034 0.032 0.036 7,560,000 258,040 0.0341 0.033 0.033 0.034 0.032 0.036 7,560,000 0.0341 -8.33%
2019-01-16 0 0.036 0.035 0.036 0.035 0.037 11,340,000 403,820 0.0356 0.036 0.035 0.036 0.035 0.037 11,340,000 0.0356 -2.70%
2019-01-15 0 0.037 0.036 0.037 0.036 0.037 7,240,000 266,020 0.0367 0.037 0.036 0.037 0.036 0.037 7,240,000 0.0367 0.00%
2019-01-14 0 0.037 0.036 0.037 0.036 0.039 6,740,000 248,020 0.0368 0.037 0.036 0.037 0.036 0.039 6,740,000 0.0368 -2.63%
2019-01-11 0 0.038 0.037 0.038 0.038 0.039 780,000 30,120 0.0386 0.038 0.037 0.038 0.038 0.039 780,000 0.0386 -2.56%
2019-01-10 0 0.039 0.037 0.039 0.037 0.044 33,360,000 1,330,180 0.0399 0.039 0.037 0.039 0.037 0.044 33,360,000 0.0399 0.00%
2019-01-09 0 0.039 0.037 0.039 0.036 0.039 16,160,000 598,920 0.0371 0.039 0.037 0.039 0.036 0.039 16,160,000 0.0371 2.63%
2019-01-08 0 0.038 0.037 0.038 0.037 0.039 5,040,000 191,480 0.0380 0.038 0.037 0.038 0.037 0.039 5,040,000 0.0380 -2.56%
2019-01-07 0 0.039 0.038 0.039 0.037 0.040 11,800,000 449,600 0.0381 0.039 0.038 0.039 0.037 0.040 11,800,000 0.0381 2.63%
2019-01-04 0 0.038 0.038 0.039 0.037 0.039 2,900,000 110,800 0.0382 0.038 0.038 0.039 0.037 0.039 2,900,000 0.0382 -2.56%
2019-01-03 0 0.039 0.038 0.039 0.037 0.040 12,440,000 471,160 0.0379 0.039 0.038 0.039 0.037 0.040 12,440,000 0.0379 -2.50%
2019-01-02 0 0.040 0.038 0.039 0.037 0.043 20,560,000 799,200 0.0389 0.040 0.038 0.039 0.037 0.043 20,560,000 0.0389 2.56%
2018-12-31 0 0.039 0.039 0.040 0.038 0.040 6,300,000 245,800 0.0390 0.039 0.039 0.040 0.038 0.040 6,300,000 0.0390 0.00%
2018-12-28 0 0.039 0.039 0.041 0.039 0.041 13,080,000 518,700 0.0397 0.039 0.039 0.041 0.039 0.041 13,080,000 0.0397 -4.88%
2018-12-27 0 0.041 0.042 0.043 0.041 0.045 5,680,000 244,340 0.0430 0.041 0.042 0.043 0.041 0.045 5,680,000 0.0430 -2.38%
2018-12-24 0 0.042 0.042 0.043 0.042 0.042 860,000 36,120 0.0420 0.042 0.042 0.043 0.042 0.042 860,000 0.0420 -2.33%
2018-12-21 0 0.043 0.043 0.044 0.040 0.045 12,220,000 524,440 0.0429 0.043 0.043 0.044 0.040 0.045 12,220,000 0.0429 2.38%
2018-12-20 0 0.042 0.042 0.043 0.041 0.052 51,600,000 2,236,680 0.0433 0.042 0.042 0.043 0.041 0.052 51,600,000 0.0433 -17.65%
2018-12-19 0 0.051 0.050 0.051 0.044 0.056 65,540,000 3,415,660 0.0521 0.051 0.050 0.051 0.044 0.056 65,540,000 0.0521 18.60%
2018-12-18 0 0.043 0.042 0.044 0.042 0.045 9,100,000 392,780 0.0432 0.043 0.042 0.044 0.042 0.045 9,100,000 0.0432 -6.52%
2018-12-17 0 0.046 0.045 0.046 0.045 0.049 12,940,000 604,880 0.0467 0.046 0.045 0.046 0.045 0.049 12,940,000 0.0467 -4.17%
2018-12-14 0 0.048 0.047 0.048 0.046 0.054 33,660,000 1,641,980 0.0488 0.048 0.047 0.048 0.046 0.054 33,660,000 0.0488 -11.11%
2018-12-13 0 0.054 0.054 0.055 0.051 0.064 45,680,000 2,537,980 0.0556 0.054 0.054 0.055 0.051 0.064 45,680,000 0.0556 -11.48%
2018-12-12 0 0.061 0.059 0.061 0.050 0.064 96,920,000 5,661,600 0.0584 0.061 0.059 0.061 0.050 0.064 96,920,000 0.0584 17.31%
2018-12-11 0 0.052 0.052 0.053 0.038 0.054 135,700,000 6,333,540 0.0467 0.052 0.052 0.053 0.038 0.054 135,700,000 0.0467 33.33%
2018-12-10 0 0.039 0.039 0.040 0.037 0.057 155,660,000 6,576,100 0.0422 0.039 0.039 0.040 0.037 0.057 155,660,000 0.0422 -32.76%
2018-12-07 0 0.058 0.057 0.058 0.055 0.089 250,058,000 15,535,974 0.0621 0.058 0.057 0.058 0.055 0.089 250,058,000 0.0621 -32.56%
2018-12-06 0 0.086 0.086 0.087 0.078 0.275 510,230,130 102,431,061 0.2008 0.086 0.086 0.087 0.078 0.275 510,230,130 0.2008 -67.55%
2018-12-05 0 0.265 0.255 0.265 0.227 0.270 69,420,000 16,727,300 0.2410 0.265 0.255 0.265 0.227 0.270 69,420,000 0.2410 6.43%
2018-12-04 0 0.249 0.245 0.249 0.245 0.270 40,840,000 10,265,580 0.2514 0.249 0.245 0.249 0.245 0.270 40,840,000 0.2514 -6.04%
2018-12-03 0 0.265 0.255 0.265 0.235 0.270 32,850,000 8,242,180 0.2509 0.265 0.255 0.265 0.235 0.270 32,850,000 0.2509 3.92%
2018-11-30 0 0.255 0.234 0.255 0.212 0.255 24,400,000 5,758,140 0.2360 0.255 0.234 0.255 0.212 0.255 24,400,000 0.2360 6.69%
2018-11-29 0 0.239 0.239 0.248 0.184 0.250 49,340,000 10,959,220 0.2221 0.239 0.239 0.248 0.184 0.250 49,340,000 0.2221 9.13%
2018-11-28 0 0.219 0.183 0.250 0.174 0.219 10,720,000 1,998,520 0.1864 0.219 0.183 0.250 0.174 0.219 10,720,000 0.1864 26.59%
2018-11-27 0 0.173 0.170 0.173 0.170 0.176 97,180,000 16,753,500 0.1724 0.173 0.170 0.173 0.170 0.176 97,180,000 0.1724 1.17%
2018-11-26 0 0.171 0.170 0.175 0.171 0.171 180,000 30,780 0.1710 0.171 0.170 0.175 0.171 0.171 180,000 0.1710 0.00%
2018-11-23 0 0.171 0.169 0.172 0.171 0.173 460,000 78,780 0.1713 0.171 0.169 0.172 0.171 0.173 460,000 0.1713 0.59%
2018-11-22 0 0.170 0.170 0.174 0.170 0.187 18,520,000 3,269,740 0.1766 0.170 0.170 0.174 0.170 0.187 18,520,000 0.1766 -3.41%
2018-11-21 0 0.176 0.172 0.176 0.170 0.185 29,342,000 5,123,580 0.1746 0.176 0.172 0.176 0.170 0.185 29,342,000 0.1746 -4.35%
2018-11-20 0 0.184 0.165 0.184 0.184 0.196 920,000 177,680 0.1931 0.184 0.165 0.184 0.184 0.196 920,000 0.1931 -1.60%
2018-11-19 0 0.187 0.165 0.186 0.184 0.187 1,460,000 270,200 0.1851 0.187 0.165 0.186 0.184 0.187 1,460,000 0.1851 0.54%
2018-11-16 0 0.186 0.176 0.186 0.176 0.192 9,520,000 1,781,500 0.1871 0.186 0.176 0.186 0.176 0.192 9,520,000 0.1871 2.76%
2018-11-15 0 0.181 0.171 0.181 0.163 0.184 17,060,000 2,964,820 0.1738 0.181 0.171 0.181 0.163 0.184 17,060,000 0.1738 -1.63%
2018-11-14 0 0.184 0.175 0.184 - - 0 0 - 0.184 0.175 0.184 - - 0 - 0.00%
2018-11-13 0 0.184 0.176 0.184 0.184 0.184 406,500 74,705 0.1838 0.184 0.176 0.184 0.184 0.184 406,500 0.1838 1.66%
2018-11-12 0 0.181 0.175 0.181 0.178 0.185 3,780,000 684,440 0.1811 0.181 0.175 0.181 0.178 0.185 3,780,000 0.1811 1.69%
2018-11-09 0 0.178 0.172 0.178 0.162 0.183 12,440,000 2,156,580 0.1734 0.178 0.172 0.178 0.162 0.183 12,440,000 0.1734 0.56%
2018-11-08 0 0.177 0.177 0.178 0.177 0.189 35,360,000 6,387,980 0.1807 0.177 0.177 0.178 0.177 0.189 35,360,000 0.1807 -3.80%
2018-11-07 0 0.184 0.176 0.184 0.165 0.188 16,140,000 2,831,560 0.1754 0.184 0.176 0.184 0.165 0.188 16,140,000 0.1754 -0.54%
2018-11-06 0 0.185 0.179 0.186 0.185 0.192 5,300,500 995,117 0.1877 0.185 0.179 0.186 0.185 0.192 5,300,500 0.1877 0.00%
2018-11-05 0 0.185 0.177 0.185 0.167 0.189 4,660,000 833,480 0.1789 0.185 0.177 0.185 0.167 0.189 4,660,000 0.1789 2.78%
2018-11-02 0 0.180 0.172 0.181 0.175 0.185 3,100,000 557,800 0.1799 0.180 0.172 0.181 0.175 0.185 3,100,000 0.1799 5.26%
2018-11-01 0 0.171 0.166 0.171 0.161 0.172 4,320,000 730,920 0.1692 0.171 0.166 0.171 0.161 0.172 4,320,000 0.1692 -0.58%
2018-10-31 0 0.172 0.160 0.174 0.165 0.174 140,000 23,680 0.1691 0.172 0.160 0.174 0.165 0.174 140,000 0.1691 1.18%
2018-10-30 0 0.170 0.160 0.170 - - 20,000 3,400 0.1700 0.170 0.160 0.170 - - 20,000 0.1700 -1.73%
2018-10-29 0 0.173 0.165 0.173 - - 0 0 - 0.173 0.165 0.173 - - 0 - -0.57%
2018-10-26 0 0.174 0.165 0.174 0.179 0.180 920,000 165,280 0.1797 0.174 0.165 0.174 0.179 0.180 920,000 0.1797 2.35%
2018-10-25 0 0.170 0.163 0.170 0.163 0.170 280,000 46,140 0.1648 0.170 0.163 0.170 0.163 0.170 280,000 0.1648 -2.30%
2018-10-24 0 0.174 0.168 0.174 0.168 0.200 3,235,000 574,865 0.1777 0.174 0.168 0.174 0.168 0.200 3,235,000 0.1777 -1.69%
2018-10-23 0 0.177 0.171 0.178 0.170 0.191 1,803,600 327,817 0.1818 0.177 0.171 0.178 0.170 0.191 1,803,600 0.1818 3.51%
2018-10-22 0 0.171 0.170 0.180 0.171 0.195 5,655,000 1,041,155 0.1841 0.171 0.170 0.180 0.171 0.195 5,655,000 0.1841 -6.56%
2018-10-19 0 0.183 0.175 0.183 0.172 0.189 2,580,000 471,000 0.1826 0.183 0.175 0.183 0.172 0.189 2,580,000 0.1826 -1.08%
2018-10-18 0 0.185 0.179 0.185 0.175 0.203 5,120,000 931,360 0.1819 0.185 0.179 0.185 0.175 0.203 5,120,000 0.1819 -1.07%
2018-10-16 0 0.187 0.187 0.189 0.180 0.207 1,520,000 294,960 0.1941 0.187 0.187 0.189 0.180 0.207 1,520,000 0.1941 -2.60%
2018-10-15 0 0.192 0.143 0.192 0.193 0.198 1,660,000 322,440 0.1942 0.192 0.143 0.192 0.193 0.198 1,660,000 0.1942 2.67%
2018-10-12 0 0.187 0.176 0.186 0.175 0.205 2,120,000 401,980 0.1896 0.187 0.176 0.186 0.175 0.205 2,120,000 0.1896 2.75%
2018-10-11 0 0.182 0.172 0.182 0.180 0.192 2,480,000 460,580 0.1857 0.182 0.172 0.182 0.180 0.192 2,480,000 0.1857 -7.61%
2018-10-10 0 0.197 0.188 0.199 0.190 0.197 120,000 22,940 0.1912 0.197 0.188 0.199 0.190 0.197 120,000 0.1912 -1.01%
2018-10-09 0 0.199 0.190 0.200 0.197 0.201 440,000 87,640 0.1992 0.199 0.190 0.200 0.197 0.201 440,000 0.1992 1.02%
2018-10-08 0 0.197 0.194 0.205 0.195 0.207 2,780,000 560,820 0.2017 0.197 0.194 0.205 0.195 0.207 2,780,000 0.2017 -7.51%
2018-10-05 0 0.213 0.202 0.217 0.202 0.217 3,740,000 791,140 0.2115 0.213 0.202 0.217 0.202 0.217 3,740,000 0.2115 -1.84%
2018-10-04 0 0.217 0.213 0.217 0.205 0.255 487,300,000 102,139,100 0.2096 0.217 0.213 0.217 0.205 0.255 487,300,000 0.2096 4.83%
2018-10-03 0 0.207 0.203 0.207 0.202 0.220 8,340,000 1,752,400 0.2101 0.207 0.203 0.207 0.202 0.220 8,340,000 0.2101 -0.96%
2018-10-02 0 0.209 0.202 0.209 0.191 0.220 51,700,000 10,838,100 0.2096 0.209 0.202 0.209 0.191 0.220 51,700,000 0.2096 0.00%
2018-09-28 0 0.209 0.192 0.209 0.196 0.220 4,220,000 918,200 0.2176 0.209 0.192 0.209 0.196 0.220 4,220,000 0.2176 4.50%
2018-09-27 0 0.200 0.196 0.200 0.183 0.203 5,080,000 962,840 0.1895 0.200 0.196 0.200 0.183 0.203 5,080,000 0.1895 0.50%
2018-09-26 0 0.199 0.180 0.199 0.196 0.199 1,140,000 225,280 0.1976 0.199 0.180 0.199 0.196 0.199 1,140,000 0.1976 0.51%
2018-09-24 0 0.198 0.185 0.198 0.198 0.198 1,040,000 205,920 0.1980 0.198 0.185 0.198 0.198 0.198 1,040,000 0.1980 0.00%
2018-09-21 0 0.198 0.188 0.198 0.185 0.198 2,148,000 401,020 0.1867 0.198 0.188 0.198 0.185 0.198 2,148,000 0.1867 0.00%
2018-09-20 0 0.198 0.190 0.198 0.198 0.200 2,200,000 438,000 0.1991 0.198 0.190 0.198 0.198 0.200 2,200,000 0.1991 0.00%
2018-09-19 0 0.198 0.190 0.198 0.185 0.199 2,300,000 427,420 0.1858 0.198 0.190 0.198 0.185 0.199 2,300,000 0.1858 -0.50%
2018-09-18 0 0.199 0.192 0.199 0.191 0.204 2,120,000 431,080 0.2033 0.199 0.192 0.199 0.191 0.204 2,120,000 0.2033 1.02%
2018-09-17 0 0.197 0.180 0.197 - - 0 0 - 0.197 0.180 0.197 - - 0 - -0.51%
2018-09-14 0 0.198 0.192 0.198 0.193 0.200 4,340,000 847,820 0.1954 0.198 0.192 0.198 0.193 0.200 4,340,000 0.1954 1.02%
2018-09-13 0 0.196 0.193 0.197 0.191 0.207 3,240,000 647,100 0.1997 0.196 0.193 0.197 0.191 0.207 3,240,000 0.1997 -5.31%
2018-09-12 0 0.207 0.200 0.208 0.200 0.207 390,000 78,380 0.2010 0.207 0.200 0.208 0.200 0.207 390,000 0.2010 -0.96%
2018-09-11 0 0.209 0.206 0.209 0.204 0.211 3,660,000 758,460 0.2072 0.209 0.206 0.209 0.204 0.211 3,660,000 0.2072 -0.95%
2018-09-10 0 0.211 0.211 0.216 0.204 0.215 4,425,000 919,690 0.2078 0.211 0.211 0.216 0.204 0.215 4,425,000 0.2078 -3.65%
2018-09-07 0 0.219 0.206 0.219 0.205 0.230 2,020,000 449,460 0.2225 0.219 0.206 0.219 0.205 0.230 2,020,000 0.2225 -0.45%
2018-09-06 0 0.220 0.211 0.220 0.210 0.220 5,840,000 1,227,000 0.2101 0.220 0.211 0.220 0.210 0.220 5,840,000 0.2101 0.00%
2018-09-05 0 0.220 0.210 0.220 0.219 0.220 2,120,000 464,320 0.2190 0.220 0.210 0.220 0.219 0.220 2,120,000 0.2190 -4.35%
2018-09-04 0 0.230 0.220 0.230 0.219 0.234 2,440,000 543,940 0.2229 0.230 0.220 0.230 0.219 0.234 2,440,000 0.2229 4.55%
2018-09-03 0 0.220 0.214 0.220 0.208 0.228 31,720,000 6,775,560 0.2136 0.220 0.214 0.220 0.208 0.228 31,720,000 0.2136 4.76%
2018-08-31 0 0.210 0.202 0.209 0.191 0.215 19,580,000 3,876,740 0.1980 0.210 0.202 0.209 0.191 0.215 19,580,000 0.1980 -0.94%
2018-08-30 0 0.212 0.206 0.212 0.212 0.212 600,000 127,200 0.2120 0.212 0.206 0.212 0.212 0.212 600,000 0.2120 -1.40%
2018-08-29 0 0.215 0.214 0.219 0.215 0.239 4,020,000 915,400 0.2277 0.215 0.214 0.219 0.215 0.239 4,020,000 0.2277 -8.51%
2018-08-28 0 0.235 0.226 0.235 0.229 0.242 4,500,000 1,048,200 0.2329 0.235 0.226 0.235 0.229 0.242 4,500,000 0.2329 3.07%
2018-08-27 0 0.228 0.221 0.228 0.205 0.230 11,140,000 2,433,540 0.2185 0.228 0.221 0.228 0.205 0.230 11,140,000 0.2185 6.05%
2018-08-24 0 0.215 0.210 0.224 0.200 0.220 3,280,000 690,040 0.2104 0.215 0.210 0.224 0.200 0.220 3,280,000 0.2104 2.38%
2018-08-23 0 0.210 0.202 0.210 0.204 0.235 6,240,000 1,402,240 0.2247 0.210 0.202 0.210 0.204 0.235 6,240,000 0.2247 -7.49%
2018-08-22 0 0.227 0.217 0.227 0.210 0.249 7,200,000 1,697,000 0.2357 0.227 0.217 0.227 0.210 0.249 7,200,000 0.2357 -1.30%
2018-08-21 0 0.230 0.221 0.230 0.218 0.250 13,050,000 3,121,640 0.2392 0.230 0.221 0.230 0.218 0.250 13,050,000 0.2392 0.00%
2018-08-20 0 0.230 0.226 0.230 0.186 0.237 48,710,400 10,515,305 0.2159 0.230 0.226 0.230 0.186 0.237 48,710,400 0.2159 15.00%
2018-08-17 0 0.200 0.200 0.230 0.180 0.210 10,160,000 1,942,340 0.1912 0.200 0.200 0.230 0.180 0.210 10,160,000 0.1912 6.38%
2018-08-16 0 0.188 0.183 0.188 0.167 0.190 9,040,000 1,546,940 0.1711 0.188 0.183 0.188 0.167 0.190 9,040,000 0.1711 5.03%
2018-08-15 0 0.179 0.175 0.179 0.180 0.180 340,000 61,200 0.1800 0.179 0.175 0.179 0.180 0.180 340,000 0.1800 -0.56%
2018-08-14 0 0.180 0.177 0.180 0.177 0.181 2,500,000 446,620 0.1786 0.180 0.177 0.180 0.177 0.181 2,500,000 0.1786 0.56%
2018-08-13 0 0.179 0.175 0.179 0.176 0.180 740,000 132,480 0.1790 0.179 0.175 0.179 0.176 0.180 740,000 0.1790 -3.24%
2018-08-10 0 0.185 0.177 0.182 0.178 0.194 2,200,000 403,100 0.1832 0.185 0.177 0.182 0.178 0.194 2,200,000 0.1832 -2.12%
2018-08-09 0 0.189 0.182 0.189 0.176 0.198 9,180,000 1,740,720 0.1896 0.189 0.182 0.189 0.176 0.198 9,180,000 0.1896 0.53%
2018-08-08 0 0.188 0.182 0.188 0.182 0.208 2,762,000 526,024 0.1905 0.188 0.182 0.188 0.182 0.208 2,762,000 0.1905 -5.05%
2018-08-07 0 0.198 0.192 0.198 0.189 0.200 1,640,000 316,140 0.1928 0.198 0.192 0.198 0.189 0.200 1,640,000 0.1928 -5.71%
2018-08-06 0 0.210 0.205 0.210 0.182 0.228 10,942,000 2,159,024 0.1973 0.210 0.205 0.210 0.182 0.228 10,942,000 0.1973 -4.11%
2018-08-03 0 0.219 0.200 0.219 0.224 0.224 420,000 94,080 0.2240 0.219 0.200 0.219 0.224 0.224 420,000 0.2240 2.34%
2018-08-02 0 0.214 0.210 0.214 0.209 0.239 15,780,000 3,687,660 0.2337 0.214 0.210 0.214 0.209 0.239 15,780,000 0.2337 -8.55%
2018-08-01 0 0.234 0.230 0.234 0.226 0.245 21,860,000 5,068,980 0.2319 0.234 0.230 0.234 0.226 0.245 21,860,000 0.2319 0.00%
2018-07-31 0 0.234 0.233 0.237 0.234 0.235 220,000 51,600 0.2345 0.234 0.233 0.237 0.234 0.235 220,000 0.2345 -2.50%
2018-07-30 0 0.240 0.237 0.240 0.236 0.240 120,000 28,540 0.2378 0.240 0.237 0.240 0.236 0.240 120,000 0.2378 -0.41%
2018-07-27 0 0.241 0.239 0.241 0.240 0.244 240,000 57,700 0.2404 0.241 0.239 0.241 0.240 0.244 240,000 0.2404 -0.41%
2018-07-26 0 0.242 0.239 0.242 0.239 0.246 2,840,000 694,860 0.2447 0.242 0.239 0.242 0.239 0.246 2,840,000 0.2447 -1.22%
2018-07-25 0 0.245 0.240 0.245 0.240 0.250 7,290,000 1,797,750 0.2466 0.245 0.240 0.245 0.240 0.250 7,290,000 0.2466 1.66%
2018-07-24 0 0.241 0.241 0.244 0.240 0.247 1,140,000 275,680 0.2418 0.241 0.241 0.244 0.240 0.247 1,140,000 0.2418 -2.03%
2018-07-23 0 0.246 0.243 0.246 0.242 0.250 6,440,000 1,603,960 0.2491 0.246 0.243 0.246 0.242 0.250 6,440,000 0.2491 0.00%
2018-07-20 0 0.246 0.243 0.245 0.244 0.250 14,020,000 3,493,920 0.2492 0.246 0.243 0.245 0.244 0.250 14,020,000 0.2492 0.00%
2018-07-19 0 0.246 0.241 0.246 0.249 0.249 20,000 4,980 0.2490 0.246 0.241 0.246 0.249 0.249 20,000 0.2490 0.00%
2018-07-18 0 0.246 0.246 0.250 0.246 0.255 10,660,000 2,691,260 0.2525 0.246 0.246 0.250 0.246 0.255 10,660,000 0.2525 -3.53%
2018-07-17 0 0.255 0.246 0.255 0.247 0.255 11,000,000 2,776,400 0.2524 0.255 0.246 0.255 0.247 0.255 11,000,000 0.2524 -1.92%
2018-07-16 0 0.260 0.250 0.260 0.255 0.290 9,600,000 2,670,500 0.2782 0.260 0.250 0.260 0.255 0.290 9,600,000 0.2782 -8.77%
2018-07-13 0 0.285 0.265 0.285 0.250 0.285 8,630,000 2,271,650 0.2632 0.285 0.265 0.285 0.250 0.285 8,630,000 0.2632 11.76%
2018-07-12 0 0.255 0.250 0.255 0.233 0.255 15,320,000 3,641,040 0.2377 0.255 0.250 0.255 0.233 0.255 15,320,000 0.2377 2.00%
2018-07-11 0 0.250 0.244 0.250 0.245 0.250 660,000 163,500 0.2477 0.250 0.244 0.250 0.245 0.250 660,000 0.2477 0.00%
2018-07-10 0 0.250 0.245 0.250 0.245 0.250 1,700,000 421,120 0.2477 0.250 0.245 0.250 0.245 0.250 1,700,000 0.2477 2.04%
2018-07-09 0 0.245 0.242 0.245 0.240 0.245 953,000 231,716 0.2431 0.245 0.242 0.245 0.240 0.245 953,000 0.2431 0.82%
2018-07-06 0 0.243 0.239 0.243 0.239 0.243 380,000 91,400 0.2405 0.243 0.239 0.243 0.239 0.243 380,000 0.2405 -0.41%
2018-07-05 0 0.244 0.239 0.244 0.237 0.248 1,180,000 283,960 0.2406 0.244 0.239 0.244 0.237 0.248 1,180,000 0.2406 -1.21%
2018-07-04 0 0.247 0.245 0.247 0.246 0.247 300,000 73,980 0.2466 0.247 0.245 0.247 0.246 0.247 300,000 0.2466 -1.20%
2018-07-03 0 0.250 0.245 0.250 0.242 0.260 15,020,000 3,847,480 0.2562 0.250 0.245 0.250 0.242 0.260 15,020,000 0.2562 -1.96%
2018-06-29 0 0.255 0.249 0.255 0.231 0.255 19,800,000 4,705,600 0.2377 0.255 0.249 0.255 0.231 0.255 19,800,000 0.2377 4.08%
2018-06-28 0 0.245 0.238 0.245 0.245 0.246 360,000 88,420 0.2456 0.245 0.238 0.245 0.245 0.246 360,000 0.2456 0.82%
2018-06-27 0 0.243 0.241 0.243 0.242 0.248 2,760,000 681,560 0.2469 0.243 0.241 0.243 0.242 0.248 2,760,000 0.2469 -2.41%
2018-06-26 0 0.249 0.246 0.250 0.246 0.250 1,750,000 432,930 0.2474 0.249 0.246 0.250 0.246 0.250 1,750,000 0.2474 0.81%
2018-06-25 0 0.247 0.241 0.247 0.237 0.249 4,440,000 1,075,900 0.2423 0.247 0.241 0.247 0.237 0.249 4,440,000 0.2423 0.41%
2018-06-22 0 0.246 0.244 0.246 0.244 0.265 14,580,000 3,751,360 0.2573 0.246 0.244 0.246 0.244 0.265 14,580,000 0.2573 -5.38%
2018-06-21 0 0.260 0.250 0.260 0.249 0.295 22,400,000 5,948,940 0.2656 0.260 0.250 0.260 0.249 0.295 22,400,000 0.2656 -8.77%
2018-06-20 0 0.285 0.275 0.280 0.275 0.300 10,440,000 3,046,800 0.2918 0.285 0.275 0.280 0.275 0.300 10,440,000 0.2918 0.00%
2018-06-19 0 0.285 0.280 0.295 0.270 0.300 36,220,000 10,368,600 0.2863 0.285 0.280 0.295 0.270 0.300 36,220,000 0.2863 -3.39%
2018-06-15 0 0.295 0.280 0.295 0.260 0.300 24,742,000 6,591,100 0.2664 0.295 0.280 0.295 0.260 0.300 24,742,000 0.2664 5.36%
2018-06-14 0 0.280 0.260 0.280 0.255 0.280 24,269,100 6,301,924 0.2597 0.280 0.260 0.280 0.255 0.280 24,269,100 0.2597 3.70%
2018-06-13 0 0.270 0.260 0.270 0.255 0.275 17,290,000 4,503,700 0.2605 0.270 0.260 0.270 0.255 0.275 17,290,000 0.2605 3.85%
2018-06-12 0 0.260 0.255 0.260 0.250 0.280 31,240,000 8,181,500 0.2619 0.260 0.255 0.260 0.250 0.280 31,240,000 0.2619 -7.14%
2018-06-11 0 0.280 0.270 0.275 0.265 0.295 22,120,000 6,144,600 0.2778 0.280 0.270 0.275 0.265 0.295 22,120,000 0.2778 -3.45%
2018-06-08 0 0.290 0.280 0.290 0.275 0.310 38,980,000 11,463,200 0.2941 0.290 0.280 0.290 0.275 0.310 38,980,000 0.2941 -3.33%
2018-06-07 0 0.300 0.295 0.300 0.290 0.305 11,140,000 3,239,700 0.2908 0.300 0.295 0.300 0.290 0.305 11,140,000 0.2908 1.69%
2018-06-06 0 0.295 0.295 0.305 0.295 0.310 12,141,000 3,595,485 0.2961 0.295 0.295 0.305 0.295 0.310 12,141,000 0.2961 0.00%
2018-06-05 0 0.295 0.290 0.295 0.290 0.300 2,120,000 629,600 0.2970 0.295 0.290 0.295 0.290 0.300 2,120,000 0.2970 -3.28%
2018-06-04 0 0.305 0.300 0.305 0.300 0.350 7,000,000 2,243,300 0.3205 0.305 0.300 0.305 0.300 0.350 7,000,000 0.3205 -11.59%
2018-06-01 0 0.345 0.330 0.345 0.320 0.345 13,020,000 4,432,300 0.3404 0.345 0.330 0.345 0.320 0.345 13,020,000 0.3404 1.47%
2018-05-31 0 0.340 0.325 0.340 0.325 0.350 14,820,000 4,981,000 0.3361 0.340 0.325 0.340 0.325 0.350 14,820,000 0.3361 -5.56%
2018-05-30 0 0.360 0.350 0.360 0.355 0.385 3,500,000 1,313,200 0.3752 0.360 0.350 0.360 0.355 0.385 3,500,000 0.3752 -6.49%
2018-05-29 0 0.385 0.375 0.385 0.375 0.385 2,620,000 985,400 0.3761 0.385 0.375 0.385 0.375 0.385 2,620,000 0.3761 -2.53%
2018-05-28 0 0.395 0.375 0.395 0.375 0.420 19,753,000 7,810,445 0.3954 0.395 0.375 0.395 0.375 0.420 19,753,000 0.3954 0.00%
2018-05-25 0 0.395 0.380 0.395 0.330 0.395 42,480,000 14,559,400 0.3427 0.395 0.380 0.395 0.330 0.395 42,480,000 0.3427 14.49%
2018-05-24 0 0.345 0.340 0.355 0.340 0.350 280,000 96,500 0.3446 0.345 0.340 0.355 0.340 0.350 280,000 0.3446 -2.82%
2018-05-23 0 0.355 0.350 0.360 0.350 0.375 1,262,000 460,680 0.3650 0.355 0.350 0.360 0.350 0.375 1,262,000 0.3650 -5.33%
2018-05-21 0 0.375 0.365 0.375 0.355 0.380 4,700,000 1,706,800 0.3631 0.375 0.365 0.375 0.355 0.380 4,700,000 0.3631 -2.60%
2018-05-18 0 0.385 0.385 0.390 0.370 0.395 11,000,000 4,283,700 0.3894 0.385 0.385 0.390 0.370 0.395 11,000,000 0.3894 -2.53%
2018-05-17 0 0.395 0.390 0.395 0.340 0.395 9,140,000 3,358,000 0.3674 0.395 0.390 0.395 0.340 0.395 9,140,000 0.3674 14.49%
2018-05-16 0 0.345 0.340 0.345 0.305 0.350 9,975,005 3,150,601 0.3158 0.345 0.340 0.345 0.305 0.350 9,975,005 0.3158 7.81%
2018-05-15 0 0.320 0.320 0.325 0.315 0.335 6,420,000 2,097,200 0.3267 0.320 0.320 0.325 0.315 0.335 6,420,000 0.3267 -5.88%
2018-05-14 0 0.340 0.335 0.345 0.335 0.430 9,286,500 3,415,210 0.3678 0.340 0.335 0.345 0.335 0.430 9,286,500 0.3678 -8.11%
2018-05-11 0 0.370 0.360 0.370 0.360 0.385 4,480,000 1,649,600 0.3682 0.370 0.360 0.370 0.360 0.385 4,480,000 0.3682 -1.33%
2018-05-10 0 0.375 0.360 0.380 0.350 0.390 5,600,000 2,036,000 0.3636 0.375 0.360 0.380 0.350 0.390 5,600,000 0.3636 1.35%
2018-05-09 0 0.370 0.350 0.370 0.335 0.400 11,280,000 4,174,400 0.3701 0.370 0.350 0.370 0.335 0.400 11,280,000 0.3701 5.71%
2018-05-08 0 0.350 0.340 0.350 0.300 0.350 21,838,000 7,002,080 0.3206 0.350 0.340 0.350 0.300 0.350 21,838,000 0.3206 6.06%
2018-05-07 0 0.330 0.325 0.330 0.315 0.340 6,920,000 2,300,700 0.3325 0.330 0.325 0.330 0.315 0.340 6,920,000 0.3325 4.76%
2018-05-04 0 0.315 0.305 0.315 0.285 0.315 6,940,000 2,012,800 0.2900 0.315 0.305 0.315 0.285 0.315 6,940,000 0.2900 8.62%
2018-05-03 0 0.290 0.290 0.295 0.290 0.295 840,000 245,700 0.2925 0.290 0.290 0.295 0.290 0.295 840,000 0.2925 -4.92%
2018-05-02 0 0.305 0.300 0.310 0.305 0.335 17,840,000 5,823,600 0.3264 0.305 0.300 0.310 0.305 0.335 17,840,000 0.3264 -6.15%
2018-04-30 0 0.325 0.320 0.325 0.300 0.325 3,460,000 1,091,700 0.3155 0.325 0.320 0.325 0.300 0.325 3,460,000 0.3155 3.17%
2018-04-27 0 0.315 0.300 0.315 0.285 0.315 8,420,000 2,445,400 0.2904 0.315 0.300 0.315 0.285 0.315 8,420,000 0.2904 5.00%
2018-04-26 0 0.300 0.295 0.300 0.305 0.305 743,000 226,540 0.3049 0.300 0.295 0.300 0.305 0.305 743,000 0.3049 0.00%
2018-04-25 0 0.300 0.295 0.305 0.300 0.335 6,620,000 2,070,700 0.3128 0.300 0.295 0.305 0.300 0.335 6,620,000 0.3128 -4.76%
2018-04-24 0 0.315 0.305 0.315 0.285 0.315 13,942,000 4,169,950 0.2991 0.315 0.305 0.315 0.285 0.315 13,942,000 0.2991 6.78%
2018-04-23 0 0.295 0.285 0.295 0.285 0.310 11,420,000 3,312,500 0.2901 0.295 0.285 0.295 0.285 0.310 11,420,000 0.2901 -4.84%
2018-04-20 0 0.310 0.295 0.310 0.290 0.315 15,040,000 4,633,900 0.3081 0.310 0.295 0.310 0.290 0.315 15,040,000 0.3081 3.33%
2018-04-19 0 0.300 0.290 0.300 0.285 0.310 8,763,400 2,585,892 0.2951 0.300 0.290 0.300 0.285 0.310 8,763,400 0.2951 -3.23%
2018-04-18 0 0.310 0.300 0.310 0.300 0.365 8,300,000 2,620,300 0.3157 0.310 0.300 0.310 0.300 0.365 8,300,000 0.3157 -3.12%
2018-04-17 0 0.320 0.305 0.320 0.310 0.335 5,080,000 1,575,800 0.3102 0.320 0.305 0.320 0.310 0.335 5,080,000 0.3102 1.59%
2018-04-16 0 0.315 0.300 0.315 0.310 0.360 960,000 309,000 0.3219 0.315 0.300 0.315 0.310 0.360 960,000 0.3219 -3.08%
2018-04-13 0 0.325 0.305 0.325 0.295 0.325 20,660,000 6,484,200 0.3139 0.325 0.305 0.325 0.295 0.325 20,660,000 0.3139 6.56%
2018-04-12 0 0.305 0.305 0.315 0.300 0.330 180,000 57,100 0.3172 0.305 0.305 0.315 0.300 0.330 180,000 0.3172 -4.69%
2018-04-11 0 0.320 0.300 0.320 0.300 0.340 15,480,000 4,952,300 0.3199 0.320 0.300 0.320 0.300 0.340 15,480,000 0.3199 1.59%
2018-04-10 0 0.315 0.285 0.315 0.280 0.330 1,980,000 615,700 0.3110 0.315 0.285 0.315 0.280 0.330 1,980,000 0.3110 1.61%
2018-04-09 0 0.310 0.285 0.310 0.255 0.310 2,540,000 712,600 0.2806 0.310 0.285 0.310 0.255 0.310 2,540,000 0.2806 16.98%
2018-04-06 0 0.265 0.260 0.270 0.265 0.275 409,000 109,195 0.2670 0.265 0.260 0.270 0.265 0.275 409,000 0.2670 -3.64%
2018-04-04 0 0.275 0.270 0.285 0.275 0.340 3,600,000 1,090,900 0.3030 0.275 0.270 0.285 0.275 0.340 3,600,000 0.3030 -1.79%
2018-04-03 0 0.280 0.275 0.295 0.260 0.295 3,260,000 859,100 0.2635 0.280 0.275 0.295 0.260 0.295 3,260,000 0.2635 0.00%
2018-03-29 0 0.280 0.265 0.280 0.260 0.290 219,000 60,760 0.2774 0.280 0.265 0.280 0.260 0.290 219,000 0.2774 -3.45%
2018-03-28 0 0.290 0.270 0.290 0.270 0.340 8,580,000 2,725,300 0.3176 0.290 0.270 0.290 0.270 0.340 8,580,000 0.3176 -4.92%
2018-03-27 0 0.305 0.300 0.305 0.243 0.310 14,310,000 3,795,520 0.2652 0.305 0.300 0.305 0.243 0.310 14,310,000 0.2652 3.39%
2018-03-26 0 0.295 0.270 0.295 0.295 0.300 8,820,000 2,645,800 0.3000 0.295 0.270 0.295 0.295 0.300 8,820,000 0.3000 -3.28%
2018-03-23 0 0.305 0.275 0.315 0.250 0.305 640,000 175,800 0.2747 0.305 0.275 0.315 0.250 0.305 640,000 0.2747 3.39%
2018-03-22 0 0.295 0.290 0.315 0.295 0.315 770,000 230,400 0.2992 0.295 0.290 0.315 0.295 0.315 770,000 0.2992 -7.81%
2018-03-21 0 0.320 0.315 0.340 0.320 0.355 1,020,000 335,800 0.3292 0.320 0.315 0.340 0.320 0.355 1,020,000 0.3292 0.00%
2018-03-20 0 0.320 0.320 0.350 0.315 0.315 100,000 31,500 0.3150 0.320 0.320 0.350 0.315 0.315 100,000 0.3150 -11.11%
2018-03-19 0 0.360 0.310 0.360 0.350 0.360 1,441,000 513,700 0.3565 0.360 0.310 0.360 0.350 0.360 1,441,000 0.3565 5.88%
2018-03-16 0 0.340 0.360 0.375 0.315 0.320 140,000 44,200 0.3157 0.340 0.360 0.375 0.315 0.320 140,000 0.3157 -5.56%
2018-03-15 0 0.360 0.335 0.375 - - 0 0 - 0.360 0.335 0.375 - - 0 - 0.00%
2018-03-14 0 0.360 0.360 0.375 0.360 0.360 160,000 57,600 0.3600 0.360 0.360 0.375 0.360 0.360 160,000 0.3600 0.00%
2018-03-13 0 0.360 0.350 0.375 0.350 0.375 11,122,100 3,920,414 0.3525 0.360 0.350 0.375 0.350 0.375 11,122,100 0.3525 -4.00%
2018-03-12 0 0.375 0.360 0.375 0.340 0.375 24,860,000 9,123,900 0.3670 0.375 0.360 0.375 0.340 0.375 24,860,000 0.3670 5.63%
2018-03-09 0 0.355 0.335 0.360 - - 0 0 - 0.355 0.335 0.360 - - 0 - 0.00%
2018-03-08 0 0.355 0.345 0.360 0.355 0.355 400,000 142,000 0.3550 0.355 0.345 0.360 0.355 0.355 400,000 0.3550 1.43%
2018-03-07 0 0.350 0.350 0.360 0.350 0.360 1,220,000 438,800 0.3597 0.350 0.350 0.360 0.350 0.360 1,220,000 0.3597 -1.41%
2018-03-06 0 0.355 0.340 0.360 0.355 0.355 2,000,000 710,000 0.3550 0.355 0.340 0.360 0.355 0.355 2,000,000 0.3550 -2.74%
2018-03-05 0 0.365 0.355 0.365 - - 0 0 - 0.365 0.355 0.365 - - 0 - -1.35%
2018-03-02 0 0.370 0.355 0.370 0.350 0.370 260,000 93,000 0.3577 0.370 0.355 0.370 0.350 0.370 260,000 0.3577 1.37%
2018-03-01 0 0.365 0.360 0.365 0.350 0.370 2,365,000 860,400 0.3638 0.365 0.360 0.365 0.350 0.370 2,365,000 0.3638 -1.35%
2018-02-28 0 0.370 0.370 0.375 0.365 0.370 100,000 36,800 0.3680 0.370 0.370 0.375 0.365 0.370 100,000 0.3680 -3.90%
2018-02-27 0 0.385 0.375 0.385 - - 0 0 - 0.385 0.375 0.385 - - 0 - -2.53%
2018-02-26 0 0.395 0.390 0.395 0.360 0.410 6,480,000 2,539,000 0.3918 0.395 0.390 0.395 0.360 0.410 6,480,000 0.3918 0.00%
2018-02-23 0 0.395 0.390 0.395 0.410 0.410 220,000 90,200 0.4100 0.395 0.390 0.395 0.410 0.410 220,000 0.4100 3.95%
2018-02-22 0 0.380 0.380 0.390 0.310 0.400 280,000 100,400 0.3586 0.380 0.380 0.390 0.310 0.400 280,000 0.3586 -7.32%
2018-02-21 0 0.410 0.370 0.410 - - 0 0 - 0.410 0.370 0.410 - - 0 - 0.00%
2018-02-20 0 0.410 0.335 0.410 0.410 0.410 80,000 32,800 0.4100 0.410 0.335 0.410 0.410 0.410 80,000 0.4100 2.50%
2018-02-15 0 0.400 0.305 0.400 - - 0 0 - 0.400 0.305 0.400 - - 0 - 0.00%
2018-02-14 0 0.400 0.395 0.405 0.400 0.400 2,202,600 880,962 0.4000 0.400 0.395 0.405 0.400 0.400 2,202,600 0.4000 2.56%
2018-02-13 0 0.390 0.385 0.390 0.400 0.400 562,000 214,720 0.3821 0.390 0.385 0.390 0.400 0.400 562,000 0.3821 0.00%
2018-02-12 0 0.390 0.380 0.390 0.400 0.400 1,200,000 480,000 0.4000 0.390 0.380 0.390 0.400 0.400 1,200,000 0.4000 -1.27%
2018-02-09 0 0.395 0.395 0.405 0.375 0.410 363,000 146,495 0.4036 0.395 0.395 0.405 0.375 0.410 363,000 0.4036 0.00%
2018-02-08 0 0.395 0.395 0.420 0.390 0.420 200,000 83,200 0.4160 0.395 0.395 0.420 0.390 0.420 200,000 0.4160 3.95%
2018-02-07 0 0.380 0.375 0.380 0.410 0.430 2,121,000 881,535 0.4156 0.380 0.375 0.380 0.410 0.430 2,121,000 0.4156 0.00%
2018-02-06 0 0.380 0.380 0.385 0.325 0.385 860,000 327,700 0.3810 0.380 0.380 0.385 0.325 0.385 860,000 0.3810 -3.80%
2018-02-05 0 0.395 0.395 0.420 0.390 0.390 40,000 15,600 0.3900 0.395 0.395 0.420 0.390 0.390 40,000 0.3900 -8.14%
2018-02-02 0 0.430 0.430 0.450 0.390 0.420 600,000 245,600 0.4093 0.430 0.430 0.450 0.390 0.420 600,000 0.4093 2.38%
2018-02-01 0 0.420 0.380 0.420 0.445 0.445 640,000 284,800 0.4450 0.420 0.380 0.420 0.445 0.445 640,000 0.4450 3.70%
2018-01-31 0 0.405 0.400 0.425 0.300 0.435 4,569,000 1,849,980 0.4049 0.405 0.400 0.425 0.300 0.435 4,569,000 0.4049 6.58%
2018-01-30 0 0.380 0.380 0.400 0.380 0.380 228,000 86,480 0.3793 0.380 0.380 0.400 0.380 0.380 228,000 0.3793 -7.32%
2018-01-29 0 0.410 0.405 0.415 0.410 0.440 5,481,000 2,276,690 0.4154 0.410 0.405 0.415 0.410 0.440 5,481,000 0.4154 -6.82%
2018-01-26 0 0.440 0.420 0.450 0.440 0.465 15,660,000 7,161,100 0.4573 0.440 0.420 0.450 0.440 0.465 15,660,000 0.4573 -4.35%
2018-01-25 0 0.460 0.455 0.465 0.455 0.475 22,082,600 10,311,957 0.4670 0.460 0.455 0.465 0.455 0.475 22,082,600 0.4670 -3.16%
2018-01-24 0 0.475 0.460 0.480 0.470 0.480 20,580,000 9,795,900 0.4760 0.475 0.460 0.480 0.470 0.480 20,580,000 0.4760 -1.04%
2018-01-23 0 0.480 0.470 0.480 0.475 0.480 11,540,500 5,532,422 0.4794 0.480 0.470 0.480 0.475 0.480 11,540,500 0.4794 1.05%
2018-01-22 0 0.475 0.465 0.475 0.465 0.480 21,420,000 10,172,200 0.4749 0.475 0.465 0.475 0.465 0.480 21,420,000 0.4749 -3.06%
2018-01-19 0 0.490 0.470 0.490 0.470 0.500 22,378,000 10,985,480 0.4909 0.490 0.470 0.490 0.470 0.500 22,378,000 0.4909 -1.01%
2018-01-18 0 0.495 0.480 0.495 0.485 0.500 11,961,000 5,967,160 0.4989 0.495 0.480 0.495 0.485 0.500 11,961,000 0.4989 1.02%
2018-01-17 0 0.490 0.480 0.490 0.475 0.500 10,660,000 5,173,500 0.4853 0.490 0.480 0.490 0.475 0.500 10,660,000 0.4853 -2.00%
2018-01-16 0 0.500 0.490 0.500 0.470 0.500 21,443,000 10,542,665 0.4917 0.500 0.490 0.500 0.470 0.500 21,443,000 0.4917 2.04%
2018-01-15 0 0.490 0.470 0.490 0.460 0.500 12,940,000 6,231,500 0.4816 0.490 0.470 0.490 0.460 0.500 12,940,000 0.4816 -1.01%
2018-01-12 0 0.495 0.485 0.495 0.465 0.495 2,630,000 1,266,550 0.4816 0.495 0.485 0.495 0.465 0.495 2,630,000 0.4816 3.13%
2018-01-11 0 0.480 0.470 0.480 0.470 0.495 3,080,000 1,499,100 0.4867 0.480 0.470 0.480 0.470 0.495 3,080,000 0.4867 -3.03%
2018-01-10 0 0.495 0.480 0.495 0.480 0.510 1,320,000 664,300 0.5033 0.495 0.480 0.495 0.480 0.510 1,320,000 0.5033 1.02%
2018-01-09 0 0.490 0.475 0.490 0.475 0.520 2,949,000 1,475,530 0.5003 0.490 0.475 0.490 0.475 0.520 2,949,000 0.5003 -1.01%
2018-01-08 0 0.495 0.480 0.495 0.475 0.540 9,915,000 4,947,150 0.4990 0.495 0.480 0.495 0.475 0.540 9,915,000 0.4990 3.13%
2018-01-05 0 0.480 0.470 0.480 0.470 0.500 2,206,000 1,080,635 0.4899 0.480 0.470 0.480 0.470 0.500 2,206,000 0.4899 -4.00%
2018-01-04 0 0.500 0.485 0.500 0.470 0.500 6,336,360 3,086,615 0.4871 0.500 0.485 0.500 0.470 0.500 6,336,360 0.4871 2.04%
2018-01-03 0 0.490 0.480 0.490 0.475 0.490 8,819,500 4,236,870 0.4804 0.490 0.480 0.490 0.475 0.490 8,819,500 0.4804 0.00%
2018-01-02 0 0.490 0.480 0.490 0.480 0.520 1,091,000 557,010 0.5105 0.490 0.480 0.490 0.480 0.520 1,091,000 0.5105 0.00%
2017-12-29 0 0.490 0.480 0.490 0.480 0.500 6,560,000 3,202,100 0.4881 0.490 0.480 0.490 0.480 0.500 6,560,000 0.4881 0.00%
2017-12-28 0 0.490 0.470 0.490 0.420 0.490 12,980,000 5,942,500 0.4578 0.490 0.470 0.490 0.420 0.490 12,980,000 0.4578 -1.01%
2017-12-27 0 0.495 0.480 0.495 0.480 0.495 4,800,000 2,362,600 0.4922 0.495 0.480 0.495 0.480 0.495 4,800,000 0.4922 2.06%
2017-12-22 0 0.485 0.465 0.485 0.455 0.485 2,250,000 1,048,300 0.4659 0.485 0.465 0.485 0.455 0.485 2,250,000 0.4659 -1.02%
2017-12-21 0 0.490 0.470 0.490 0.475 0.500 1,704,000 826,640 0.4851 0.490 0.470 0.490 0.475 0.500 1,704,000 0.4851 -1.01%
2017-12-20 0 0.495 0.480 0.495 0.470 0.500 6,606,000 3,190,260 0.4829 0.495 0.480 0.495 0.470 0.500 6,606,000 0.4829 0.00%
2017-12-19 0 0.495 0.480 0.495 0.480 0.510 1,495,000 746,875 0.4996 0.495 0.480 0.495 0.480 0.510 1,495,000 0.4996 -1.00%
2017-12-18 0 0.500 0.490 0.500 0.480 0.560 4,776,000 2,476,320 0.5185 0.500 0.490 0.500 0.480 0.560 4,776,000 0.5185 0.00%
2017-12-15 0 0.500 0.480 0.500 0.450 0.500 4,860,000 2,288,700 0.4709 0.500 0.480 0.500 0.450 0.500 4,860,000 0.4709 7.53%
2017-12-14 0 0.465 0.455 0.465 0.450 0.480 2,820,000 1,300,200 0.4611 0.465 0.455 0.465 0.450 0.480 2,820,000 0.4611 -2.11%
2017-12-13 0 0.475 0.465 0.475 0.440 0.475 2,790,000 1,262,400 0.4525 0.475 0.465 0.475 0.440 0.475 2,790,000 0.4525 3.26%
2017-12-12 0 0.460 0.450 0.460 0.430 0.465 3,580,000 1,614,400 0.4509 0.460 0.450 0.460 0.430 0.465 3,580,000 0.4509 2.22%
2017-12-11 0 0.450 0.425 0.450 0.440 0.480 1,800,000 834,900 0.4638 0.450 0.425 0.450 0.440 0.480 1,800,000 0.4638 -1.10%
2017-12-08 0 0.455 0.430 0.460 0.410 0.455 3,007,000 1,301,930 0.4330 0.455 0.430 0.460 0.410 0.455 3,007,000 0.4330 7.06%
2017-12-07 0 0.425 0.405 0.420 0.370 0.430 2,321,000 918,385 0.3957 0.425 0.405 0.420 0.370 0.430 2,321,000 0.3957 7.59%
2017-12-06 0 0.395 0.385 0.390 0.385 0.430 1,120,000 451,200 0.4029 0.395 0.385 0.390 0.385 0.430 1,120,000 0.4029 -3.66%
2017-12-05 0 0.410 0.390 0.410 0.380 0.410 1,160,000 451,400 0.3891 0.410 0.390 0.410 0.380 0.410 1,160,000 0.3891 -3.53%
2017-12-04 0 0.425 0.420 0.425 0.425 0.445 300,000 130,200 0.4340 0.425 0.420 0.425 0.425 0.445 300,000 0.4340 -1.16%
2017-12-01 0 0.430 0.425 0.435 0.425 0.480 2,598,000 1,121,940 0.4318 0.430 0.425 0.435 0.425 0.480 2,598,000 0.4318 0.00%
2017-11-30 0 0.430 0.425 0.440 0.425 0.445 2,382,600 1,027,632 0.4313 0.430 0.425 0.440 0.425 0.445 2,382,600 0.4313 2.38%
2017-11-29 0 0.420 0.405 0.435 0.420 0.455 1,400,000 608,500 0.4346 0.420 0.405 0.435 0.420 0.455 1,400,000 0.4346 -3.45%
2017-11-28 0 0.435 0.430 0.455 0.420 0.440 860,000 368,500 0.4285 0.435 0.430 0.455 0.420 0.440 860,000 0.4285 -3.33%
2017-11-27 0 0.450 0.420 0.460 0.420 0.480 2,141,000 989,920 0.4624 0.450 0.420 0.460 0.420 0.480 2,141,000 0.4624 -2.17%
2017-11-24 0 0.460 0.460 0.470 0.425 0.500 5,870,000 2,741,150 0.4670 0.460 0.460 0.470 0.425 0.500 5,870,000 0.4670 8.24%
2017-11-23 0 0.425 0.420 0.430 0.410 0.440 15,409,000 6,607,800 0.4288 0.425 0.420 0.430 0.410 0.440 15,409,000 0.4288 -3.41%
2017-11-22 0 0.440 0.440 0.445 0.400 0.440 35,550,000 14,935,500 0.4201 0.440 0.440 0.445 0.400 0.440 35,550,000 0.4201 10.00%
2017-11-21 0 0.400 0.400 0.405 0.360 0.435 28,130,000 10,767,650 0.3828 0.400 0.400 0.405 0.360 0.435 28,130,000 0.3828 14.29%
2017-11-20 0 0.350 0.350 0.360 0.345 0.365 30,200,000 10,571,100 0.3500 0.350 0.350 0.360 0.345 0.365 30,200,000 0.3500 -4.11%
2017-11-17 0 0.365 0.345 0.365 0.345 0.380 901,800 329,189 0.3650 0.365 0.345 0.365 0.345 0.380 901,800 0.3650 -2.67%
2017-11-16 0 0.375 0.350 0.375 0.320 0.375 1,942,000 662,940 0.3414 0.375 0.350 0.375 0.320 0.375 1,942,000 0.3414 10.29%
2017-11-15 0 0.340 0.320 0.340 0.310 0.355 1,602,000 521,240 0.3254 0.340 0.320 0.340 0.310 0.355 1,602,000 0.3254 -4.23%
2017-11-14 0 0.355 0.350 0.360 0.340 0.355 64,000 22,000 0.3438 0.355 0.350 0.360 0.340 0.355 64,000 0.3438 -4.05%
2017-11-13 0 0.370 0.340 0.380 0.340 0.370 100,000 34,800 0.3480 0.370 0.340 0.380 0.340 0.370 100,000 0.3480 8.82%
2017-11-10 0 0.340 0.340 0.345 0.330 0.370 22,100,000 8,155,600 0.3690 0.340 0.340 0.345 0.330 0.370 22,100,000 0.3690 -8.11%
2017-11-09 0 0.370 0.360 0.370 - - 0 0 - 0.370 0.360 0.370 - - 0 - 0.00%
2017-11-08 0 0.370 0.355 0.370 - - 0 0 - 0.370 0.355 0.370 - - 0 - -1.33%
2017-11-07 0 0.375 0.355 0.380 0.375 0.375 20,000 7,500 0.3750 0.375 0.355 0.380 0.375 0.375 20,000 0.3750 0.00%
2017-11-06 0 0.375 0.360 0.380 0.355 0.380 120,000 44,000 0.3667 0.375 0.360 0.380 0.355 0.380 120,000 0.3667 -1.32%
2017-11-03 0 0.380 0.380 0.390 0.375 0.380 5,300,000 2,013,900 0.3800 0.380 0.380 0.390 0.375 0.380 5,300,000 0.3800 4.11%
2017-11-02 0 0.365 0.365 0.375 0.360 0.370 260,000 95,700 0.3681 0.365 0.365 0.375 0.360 0.370 260,000 0.3681 -3.95%
2017-11-01 0 0.380 0.380 0.390 0.360 0.370 23,453,000 8,674,750 0.3699 0.380 0.380 0.390 0.360 0.370 23,453,000 0.3699 2.70%
2017-10-31 0 0.370 0.370 0.380 0.370 0.375 841,000 312,360 0.3714 0.370 0.370 0.380 0.370 0.375 841,000 0.3714 -3.90%
2017-10-30 0 0.385 0.380 0.390 0.385 0.390 260,000 100,900 0.3881 0.385 0.380 0.390 0.385 0.390 260,000 0.3881 -4.94%
2017-10-27 0 0.405 0.395 0.410 0.400 0.440 1,349,300 567,064 0.4203 0.405 0.395 0.410 0.400 0.440 1,349,300 0.4203 -5.81%
2017-10-26 0 0.430 0.425 0.430 0.380 0.440 2,720,000 1,147,600 0.4219 0.430 0.425 0.430 0.380 0.440 2,720,000 0.4219 16.22%
2017-10-25 0 0.370 0.370 0.385 0.370 0.380 170,000 62,900 0.3700 0.370 0.370 0.385 0.370 0.380 170,000 0.3700 -2.63%
2017-10-24 0 0.380 0.370 0.380 - - 100,000 37,000 0.3700 0.380 0.370 0.380 - - 100,000 0.3700 0.00%
2017-10-23 0 0.380 0.380 0.390 0.370 0.380 451,000 168,070 0.3727 0.380 0.380 0.390 0.370 0.380 451,000 0.3727 0.00%
2017-10-20 0 0.380 0.380 0.395 0.380 0.410 340,000 134,400 0.3953 0.380 0.380 0.395 0.380 0.410 340,000 0.3953 -3.80%
2017-10-19 0 0.395 0.375 0.400 0.370 0.395 440,000 166,700 0.3789 0.395 0.375 0.400 0.370 0.395 440,000 0.3789 5.33%
2017-10-18 0 0.375 0.370 0.390 0.370 0.380 964,000 361,500 0.3750 0.375 0.370 0.390 0.370 0.380 964,000 0.3750 -1.32%
2017-10-17 0 0.380 0.375 0.380 0.365 0.380 2,340,000 869,500 0.3716 0.380 0.375 0.380 0.365 0.380 2,340,000 0.3716 2.70%
2017-10-16 0 0.370 0.370 0.385 0.370 0.405 561,000 212,350 0.3785 0.370 0.370 0.385 0.370 0.405 561,000 0.3785 -7.50%
2017-10-13 0 0.400 0.380 0.405 0.380 0.410 740,000 291,900 0.3945 0.400 0.380 0.405 0.380 0.410 740,000 0.3945 2.56%
2017-10-12 0 0.390 0.390 0.400 0.355 0.410 8,320,000 3,266,200 0.3926 0.390 0.390 0.400 0.355 0.410 8,320,000 0.3926 2.63%
2017-10-11 0 0.380 0.365 0.380 0.355 0.385 4,700,000 1,775,300 0.3777 0.380 0.365 0.380 0.355 0.385 4,700,000 0.3777 0.00%
2017-10-10 0 0.380 0.370 0.380 0.350 0.380 2,160,000 774,800 0.3587 0.380 0.370 0.380 0.350 0.380 2,160,000 0.3587 0.00%
2017-10-09 0 0.380 0.370 0.380 0.360 0.385 622,000 232,100 0.3732 0.380 0.370 0.380 0.360 0.385 622,000 0.3732 -3.80%
2017-10-06 0 0.395 0.390 0.400 0.385 0.450 4,600,000 1,866,600 0.4058 0.395 0.390 0.400 0.385 0.450 4,600,000 0.4058 1.28%
2017-10-04 0 0.390 0.390 0.400 0.390 0.410 8,080,000 3,233,100 0.4001 0.390 0.390 0.400 0.390 0.410 8,080,000 0.4001 -2.50%
2017-10-03 0 0.400 0.400 0.415 0.390 0.460 12,960,000 5,290,300 0.4082 0.400 0.400 0.415 0.390 0.460 12,960,000 0.4082 0.00%
2017-09-29 0 0.400 0.400 0.405 0.395 0.435 8,980,000 3,607,500 0.4017 0.400 0.400 0.405 0.395 0.435 8,980,000 0.4017 0.00%
2017-09-28 0 0.400 0.400 0.410 0.400 0.490 23,580,000 10,411,400 0.4415 0.400 0.400 0.410 0.400 0.490 23,580,000 0.4415 -4.76%
2017-09-27 0 0.420 0.400 0.420 0.330 0.430 10,420,000 3,912,700 0.3755 0.420 0.400 0.420 0.330 0.430 10,420,000 0.3755 31.25%
2017-09-26 0 0.320 0.320 0.335 0.300 0.355 1,729,000 571,845 0.3307 0.320 0.320 0.335 0.300 0.355 1,729,000 0.3307 -3.03%
2017-09-25 0 0.330 0.310 0.330 0.275 0.355 14,281,000 4,500,385 0.3151 0.330 0.310 0.330 0.275 0.355 14,281,000 0.3151 -9.59%
2017-09-22 0 0.365 0.355 0.370 0.340 0.450 9,215,000 3,492,700 0.3790 0.365 0.355 0.370 0.340 0.450 9,215,000 0.3790 -15.12%
2017-09-21 0 0.430 0.430 0.450 0.430 0.730 17,967,300 10,461,585 0.5823 0.430 0.430 0.450 0.430 0.730 17,967,300 0.5823 -28.33%
2017-09-20 0 0.600 0.560 0.570 0.550 0.700 4,608,350 2,914,244 0.6324 0.600 0.560 0.570 0.550 0.700 4,608,350 0.6324 -11.76%
2017-09-19 0 0.680 0.670 0.690 0.660 0.700 480,000 328,200 0.6838 0.680 0.670 0.690 0.660 0.700 480,000 0.6838 -1.45%
2017-09-18 0 0.690 0.660 0.700 0.660 0.720 5,022,900 3,450,714 0.6870 0.690 0.660 0.700 0.660 0.720 5,022,900 0.6870 2.99%
2017-09-15 0 0.670 0.650 0.670 0.590 0.680 4,212,000 2,680,920 0.6365 0.670 0.650 0.670 0.590 0.680 4,212,000 0.6365 8.06%
2017-09-14 0 0.620 0.600 0.620 0.590 0.620 1,780,000 1,073,200 0.6029 0.620 0.600 0.620 0.590 0.620 1,780,000 0.6029 0.00%
2017-09-13 0 0.620 0.590 0.620 0.580 0.620 3,477,400 2,090,864 0.6013 0.620 0.590 0.620 0.580 0.620 3,477,400 0.6013 0.00%
2017-09-12 0 0.620 0.610 0.620 0.610 0.650 4,507,500 2,824,040 0.6265 0.620 0.610 0.620 0.610 0.650 4,507,500 0.6265 -4.62%
2017-09-11 0 0.650 0.640 0.660 0.590 0.760 6,821,840 4,455,474 0.6531 0.650 0.640 0.660 0.590 0.760 6,821,840 0.6531 -10.96%
2017-09-08 0 0.730 0.720 0.730 0.720 0.750 7,460,000 5,452,800 0.7309 0.730 0.720 0.730 0.720 0.750 7,460,000 0.7309 -2.67%
2017-09-07 0 0.750 0.730 0.750 0.680 0.800 48,134,500 35,959,970 0.7471 0.750 0.730 0.750 0.680 0.800 48,134,500 0.7471 -2.60%
2017-09-06 0 0.770 0.750 0.770 0.730 0.810 52,965,000 41,228,560 0.7784 0.770 0.750 0.770 0.730 0.810 52,965,000 0.7784 2.67%
2017-09-05 0 0.750 0.740 0.750 0.660 0.760 46,699,000 33,947,290 0.7269 0.750 0.740 0.750 0.660 0.760 46,699,000 0.7269 11.94%
2017-09-04 0 0.670 0.650 0.680 0.620 0.690 45,421,000 29,903,290 0.6584 0.670 0.650 0.680 0.620 0.690 45,421,000 0.6584 3.08%
2017-09-01 0 0.650 0.640 0.650 0.580 0.700 12,218,710 7,803,419 0.6386 0.650 0.640 0.650 0.580 0.700 12,218,710 0.6386 -8.45%
2017-08-31 0 0.710 0.710 0.720 0.640 0.720 29,534,600 20,497,188 0.6940 0.710 0.710 0.720 0.640 0.720 29,534,600 0.6940 12.70%
2017-08-30 0 0.630 0.620 0.630 0.560 0.640 35,700,250 22,136,740 0.6201 0.630 0.620 0.630 0.560 0.640 35,700,250 0.6201 12.50%
2017-08-29 0 0.560 0.560 0.570 0.445 0.570 45,622,200 24,394,536 0.5347 0.560 0.560 0.570 0.445 0.570 45,622,200 0.5347 21.74%
2017-08-28 0 0.460 0.465 0.475 0.400 0.470 8,932,600 3,889,757 0.4355 0.460 0.465 0.475 0.400 0.470 8,932,600 0.4355 9.52%
2017-08-25 0 0.420 0.415 0.420 0.365 0.435 5,576,320 2,253,864 0.4042 0.420 0.415 0.420 0.365 0.435 5,576,320 0.4042 18.31%
2017-08-24 0 0.355 0.350 0.360 0.330 0.365 2,908,000 978,700 0.3366 0.355 0.350 0.360 0.330 0.365 2,908,000 0.3366 4.41%
2017-08-22 0 0.340 0.340 0.360 0.330 0.345 1,690,000 571,700 0.3383 0.340 0.340 0.360 0.330 0.345 1,690,000 0.3383 1.49%
2017-08-21 0 0.335 0.335 0.340 0.335 0.350 35,920,000 12,213,200 0.3400 0.335 0.335 0.340 0.335 0.350 35,920,000 0.3400 -2.90%
2017-08-18 0 0.345 0.340 0.345 0.330 0.350 32,044,000 10,897,430 0.3401 0.345 0.340 0.345 0.330 0.350 32,044,000 0.3401 1.47%
2017-08-17 0 0.340 0.335 0.340 0.325 0.340 37,674,000 12,439,110 0.3302 0.340 0.335 0.340 0.325 0.340 37,674,000 0.3302 6.25%
2017-08-16 0 0.320 0.320 0.325 0.320 0.325 1,005,000 322,490 0.3209 0.320 0.320 0.325 0.320 0.325 1,005,000 0.3209 -3.03%
2017-08-15 0 0.330 0.320 0.330 0.320 0.335 31,972,010 10,392,973 0.3251 0.330 0.320 0.330 0.320 0.335 31,972,010 0.3251 0.00%
2017-08-14 0 0.330 0.320 0.330 0.300 0.330 1,633,000 519,965 0.3184 0.330 0.320 0.330 0.300 0.330 1,633,000 0.3184 6.45%
2017-08-11 0 0.310 0.310 0.315 0.295 0.315 12,843,900 3,914,322 0.3048 0.310 0.310 0.315 0.295 0.315 12,843,900 0.3048 0.00%
2017-08-10 0 0.310 0.310 0.325 0.305 0.340 55,136,800 17,608,072 0.3194 0.310 0.310 0.325 0.305 0.340 55,136,800 0.3194 -10.14%
2017-08-09 0 0.345 0.345 0.350 0.335 0.350 50,715,000 17,244,200 0.3400 0.345 0.345 0.350 0.335 0.350 50,715,000 0.3400 0.00%
2017-08-08 0 0.345 0.335 0.350 0.290 0.390 116,599,600 39,747,980 0.3409 0.345 0.335 0.350 0.290 0.390 116,599,600 0.3409 4.55%
2017-08-07 0 0.330 0.325 0.330 0.315 0.365 108,005,568 35,666,557 0.3302 0.330 0.325 0.330 0.315 0.365 108,005,568 0.3302 -8.33%
2017-08-04 0 0.360 0.350 0.360 0.350 0.395 118,698,676 43,923,675 0.3700 0.360 0.350 0.360 0.350 0.395 118,698,676 0.3700 -2.70%
2017-08-03 0 0.370 0.370 0.375 0.270 0.410 70,700,055 26,096,262 0.3691 0.370 0.370 0.375 0.270 0.410 70,700,055 0.3691 37.04%
2017-08-02 0 0.270 0.270 0.280 0.270 0.300 6,160,000 1,731,976 0.2812 0.270 0.270 0.280 0.270 0.300 6,160,000 0.2812 -6.90%
2017-08-01 0 0.290 0.280 0.285 0.228 0.315 36,167,900 9,790,310 0.2707 0.290 0.280 0.285 0.228 0.315 36,167,900 0.2707 27.19%
2017-07-31 0 0.228 0.225 0.227 0.185 0.240 2,483,000 542,240 0.2184 0.228 0.225 0.227 0.185 0.240 2,483,000 0.2184 14.00%
2017-07-28 0 0.200 0.200 0.215 0.200 0.220 1,120,000 235,460 0.2102 0.200 0.200 0.215 0.200 0.220 1,120,000 0.2102 0.00%
2017-07-27 0 0.200 0.200 0.204 0.197 0.210 931,000 190,969 0.2051 0.200 0.200 0.204 0.197 0.210 931,000 0.2051 4.17%
2017-07-26 0 0.192 0.192 0.210 0.192 0.205 600,000 121,080 0.2018 0.192 0.192 0.210 0.192 0.205 600,000 0.2018 0.52%
2017-07-25 0 0.191 0.191 0.211 0.191 0.217 360,000 73,320 0.2037 0.191 0.191 0.211 0.191 0.217 360,000 0.2037 0.53%
2017-07-24 0 0.190 0.190 0.198 - - 0 0 - 0.190 0.190 0.198 - - 0 - 0.00%
2017-07-21 0 0.190 0.190 0.197 0.188 0.194 560,000 107,520 0.1920 0.190 0.190 0.197 0.188 0.194 560,000 0.1920 -2.06%
2017-07-20 0 0.194 0.194 0.200 0.193 0.200 370,000 72,570 0.1961 0.194 0.194 0.200 0.193 0.200 370,000 0.1961 0.52%
2017-07-19 0 0.193 0.192 0.195 0.193 0.193 28,420 5,392 0.1897 0.193 0.192 0.195 0.193 0.193 28,420 0.1897 1.58%
2017-07-18 0 0.190 0.188 0.200 - - 0 0 - 0.190 0.188 0.200 - - 0 - 0.00%
2017-07-17 0 0.190 0.189 0.200 0.190 0.190 25,000 4,725 0.1890 0.190 0.189 0.200 0.190 0.190 25,000 0.1890 0.00%
2017-07-14 0 0.190 0.190 0.200 - - 20,000 3,720 0.1860 0.190 0.190 0.200 - - 20,000 0.1860 0.00%
2017-07-13 0 0.190 0.190 0.200 0.190 0.190 60,000 11,400 0.1900 0.190 0.190 0.200 0.190 0.190 60,000 0.1900 0.00%
2017-07-12 0 0.190 0.190 0.200 0.186 0.190 309,000 57,555 0.1863 0.190 0.190 0.200 0.186 0.190 309,000 0.1863 1.60%
2017-07-11 0 0.187 0.187 0.199 0.186 0.200 1,220,000 238,240 0.1953 0.187 0.187 0.199 0.186 0.200 1,220,000 0.1953 -8.33%
2017-07-10 0 0.204 0.195 0.204 0.195 0.210 2,305,100 465,303 0.2019 0.204 0.195 0.204 0.195 0.210 2,305,100 0.2019 15.91%
2017-07-07 0 0.176 0.176 0.189 0.176 0.176 20,000 3,520 0.1760 0.176 0.176 0.189 0.176 0.176 20,000 0.1760 -0.56%
2017-07-06 0 0.177 0.174 0.181 0.175 0.180 1,200,000 213,700 0.1781 0.177 0.174 0.181 0.175 0.180 1,200,000 0.1781 -1.67%
2017-07-05 0 0.180 0.176 0.180 0.170 0.180 400,000 68,520 0.1713 0.180 0.176 0.180 0.170 0.180 400,000 0.1713 5.88%
2017-07-04 0 0.170 0.170 0.185 0.170 0.172 305,000 52,200 0.1711 0.170 0.170 0.185 0.170 0.172 305,000 0.1711 -1.16%
2017-07-03 0 0.172 0.170 0.177 0.168 0.172 440,000 75,520 0.1716 0.172 0.170 0.177 0.168 0.172 440,000 0.1716 -1.15%
2017-06-30 0 0.174 0.174 0.183 0.172 0.175 820,000 143,200 0.1746 0.174 0.174 0.183 0.172 0.175 820,000 0.1746 -0.57%
2017-06-29 0 0.175 0.169 0.178 0.164 0.175 1,900,000 315,910 0.1663 0.175 0.169 0.178 0.164 0.175 1,900,000 0.1663 5.42%
2017-06-28 0 0.166 0.166 0.169 0.160 0.170 3,750,000 611,222 0.1630 0.166 0.166 0.169 0.160 0.170 3,750,000 0.1630 -2.35%
2017-06-27 0 0.170 0.169 0.175 0.160 0.173 5,980,000 998,720 0.1670 0.170 0.169 0.175 0.160 0.173 5,980,000 0.1670 -1.16%
2017-06-26 0 0.172 0.172 0.180 0.172 0.175 1,300,000 224,880 0.1730 0.172 0.172 0.180 0.172 0.175 1,300,000 0.1730 -1.71%
2017-06-23 0 0.175 0.175 0.180 0.175 0.176 540,000 95,020 0.1760 0.175 0.175 0.180 0.175 0.176 540,000 0.1760 -1.13%
2017-06-22 0 0.177 0.177 0.180 0.177 0.178 362,000 64,320 0.1777 0.177 0.177 0.180 0.177 0.178 362,000 0.1777 0.00%
2017-06-21 0 0.177 0.174 0.181 0.171 0.182 3,960,000 697,540 0.1761 0.177 0.174 0.181 0.171 0.182 3,960,000 0.1761 -3.28%
2017-06-20 0 0.183 0.183 0.187 0.183 0.183 260,000 47,580 0.1830 0.183 0.183 0.187 0.183 0.183 260,000 0.1830 -2.14%
2017-06-19 0 0.187 0.186 0.188 0.185 0.198 1,347,000 255,369 0.1896 0.187 0.186 0.188 0.185 0.198 1,347,000 0.1896 -1.06%
2017-06-16 0 0.189 0.188 0.189 0.188 0.197 8,940,000 1,704,540 0.1907 0.189 0.188 0.189 0.188 0.197 8,940,000 0.1907 -6.44%
2017-06-15 0 0.202 0.202 0.205 0.183 0.214 9,884,000 1,945,344 0.1968 0.202 0.202 0.205 0.183 0.214 9,884,000 0.1968 -4.72%
2017-06-14 0 0.212 0.210 0.218 0.211 0.226 1,300,000 287,380 0.2211 0.212 0.210 0.218 0.211 0.226 1,300,000 0.2211 -7.42%
2017-06-13 0 0.229 0.225 0.230 0.225 0.236 967,700 222,914 0.2304 0.229 0.225 0.230 0.225 0.236 967,700 0.2304 -3.78%
2017-06-12 0 0.238 0.235 0.238 0.219 0.242 5,268,000 1,207,840 0.2293 0.238 0.235 0.238 0.219 0.242 5,268,000 0.2293 3.03%
2017-06-09 0 0.231 0.231 0.235 0.231 0.243 2,238,000 534,600 0.2389 0.231 0.231 0.235 0.231 0.243 2,238,000 0.2389 -6.10%
2017-06-08 0 0.246 0.246 0.250 0.242 0.250 940,000 231,900 0.2467 0.246 0.246 0.250 0.242 0.250 940,000 0.2467 -1.60%
2017-06-07 0 0.250 0.248 0.255 0.236 0.260 24,770,000 6,008,860 0.2426 0.250 0.248 0.255 0.236 0.260 24,770,000 0.2426 2.04%
2017-06-06 0 0.245 0.240 0.245 0.230 0.250 9,240,000 2,204,380 0.2386 0.245 0.240 0.245 0.230 0.250 9,240,000 0.2386 1.66%
2017-06-05 0 0.241 0.241 0.248 0.241 0.255 38,614,100 9,469,261 0.2452 0.241 0.241 0.248 0.241 0.255 38,614,100 0.2452 -5.49%
2017-06-02 0 0.255 0.250 0.255 0.230 0.260 39,230,000 9,441,070 0.2407 0.255 0.250 0.255 0.230 0.260 39,230,000 0.2407 0.00%
2017-06-01 0 0.255 0.250 0.255 0.231 0.270 41,020,420 10,397,595 0.2535 0.255 0.250 0.255 0.231 0.270 41,020,420 0.2535 2.41%
2017-05-31 0 0.249 0.247 0.250 0.218 0.250 45,339,000 10,703,195 0.2361 0.249 0.247 0.250 0.218 0.250 45,339,000 0.2361 5.06%
2017-05-29 0 0.237 0.237 0.240 0.230 0.242 45,579,000 10,804,450 0.2370 0.237 0.237 0.240 0.230 0.242 45,579,000 0.2370 0.00%
2017-05-26 0 0.237 0.230 0.237 0.228 0.247 50,560,100 12,134,216 0.2400 0.237 0.230 0.237 0.228 0.247 50,560,100 0.2400 2.16%
2017-05-25 0 0.232 0.232 0.235 0.208 0.237 45,000,000 10,329,648 0.2295 0.232 0.232 0.235 0.208 0.237 45,000,000 0.2295 7.91%
2017-05-24 0 0.215 0.216 0.218 0.197 0.230 58,549,000 12,167,555 0.2078 0.215 0.216 0.218 0.197 0.230 58,549,000 0.2078 2.38%
2017-05-23 0 0.210 0.206 0.210 0.170 0.210 54,332,000 10,612,212 0.1953 0.210 0.206 0.210 0.170 0.210 54,332,000 0.1953 3.45%
2017-05-22 0 0.203 0.197 0.203 0.165 0.220 127,438,120 24,623,876 0.1932 0.203 0.197 0.203 0.165 0.220 127,438,120 0.1932 30.13%
2017-05-19 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2017-05-18 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2017-05-17 1 - - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2017-05-16 0 0.156 0.156 0.159 0.147 0.166 12,522,000 1,951,295 0.1558 0.156 0.156 0.159 0.147 0.166 12,522,000 0.1558 7.59%
2017-05-15 0 0.145 0.145 0.148 0.140 0.153 6,340,000 939,740 0.1482 0.145 0.145 0.148 0.140 0.153 6,340,000 0.1482 1.40%
2017-05-12 0 0.143 0.143 0.144 0.130 0.143 4,490,000 622,770 0.1387 0.143 0.143 0.144 0.130 0.143 4,490,000 0.1387 5.93%
2017-05-11 0 0.135 0.134 0.135 0.135 0.140 1,769,000 244,870 0.1384 0.135 0.134 0.135 0.135 0.140 1,769,000 0.1384 3.85%
2017-05-10 0 0.130 0.130 0.137 0.130 0.130 840,000 111,200 0.1324 0.130 0.130 0.137 0.130 0.130 840,000 0.1324 -3.70%
2017-05-09 0 0.135 0.131 0.135 0.133 0.137 4,834,000 655,340 0.1356 0.135 0.131 0.135 0.133 0.137 4,834,000 0.1356 -0.74%
2017-05-08 0 0.136 0.135 0.139 0.128 0.147 8,407,200 1,137,378 0.1353 0.136 0.135 0.139 0.128 0.147 8,407,200 0.1353 12.40%
2017-05-05 0 0.121 0.121 0.123 0.120 0.125 2,520,000 305,060 0.1211 0.121 0.121 0.123 0.120 0.125 2,520,000 0.1211 -3.97%
2017-05-04 0 0.126 0.122 0.128 0.121 0.129 11,451,500 1,416,800 0.1237 0.126 0.122 0.128 0.121 0.129 11,451,500 0.1237 -1.56%
2017-05-02 0 0.128 0.122 0.128 0.123 0.129 1,370,000 171,950 0.1255 0.128 0.122 0.128 0.123 0.129 1,370,000 0.1255 4.92%
2017-04-28 0 0.122 0.122 0.128 0.115 0.132 11,870,000 1,514,645 0.1276 0.122 0.122 0.128 0.115 0.132 11,870,000 0.1276 4.27%
2017-04-27 0 0.117 0.117 0.120 0.115 0.120 520,000 62,220 0.1197 0.117 0.117 0.120 0.115 0.120 520,000 0.1197 -0.85%
2017-04-26 0 0.118 0.114 0.118 0.111 0.119 3,292,100 377,289 0.1146 0.118 0.114 0.118 0.111 0.119 3,292,100 0.1146 10.28%
2017-04-25 0 0.107 0.107 0.113 0.100 0.117 542,982,840 54,374,024 0.1001 0.107 0.107 0.113 0.100 0.117 542,982,840 0.1001 3.88%
2017-04-24 0 0.103 0.103 0.106 0.103 0.108 4,360,000 457,940 0.1050 0.103 0.103 0.106 0.103 0.108 4,360,000 0.1050 -0.96%
2017-04-21 0 0.104 0.103 0.104 0.101 0.110 3,940,000 402,440 0.1021 0.104 0.103 0.104 0.101 0.110 3,940,000 0.1021 -9.57%
2017-04-20 0 0.115 0.107 0.115 0.109 0.117 750,000 82,350 0.1098 0.115 0.107 0.115 0.109 0.117 750,000 0.1098 11.65%
2017-04-19 0 0.103 0.103 0.109 0.098 0.102 53,000 5,248 0.0990 0.103 0.103 0.109 0.098 0.102 53,000 0.0990 -3.74%
2017-04-18 0 0.107 0.097 0.110 - - 0 0 - 0.107 0.097 0.110 - - 0 - 0.00%
2017-04-13 0 0.107 0.104 0.115 0.107 0.115 2,240,000 253,820 0.1133 0.107 0.104 0.115 0.107 0.115 2,240,000 0.1133 0.94%
2017-04-12 0 0.106 0.106 0.114 0.106 0.110 2,440,000 267,180 0.1095 0.106 0.106 0.114 0.106 0.110 2,440,000 0.1095 4.95%
2017-04-11 0 0.101 0.100 0.112 0.101 0.104 260,000 26,680 0.1026 0.101 0.100 0.112 0.101 0.104 260,000 0.1026 -3.81%
2017-04-10 0 0.105 0.100 0.105 0.102 0.105 161,000 16,594 0.1031 0.105 0.100 0.105 0.102 0.105 161,000 0.1031 1.94%
2017-04-07 0 0.103 0.103 0.106 0.099 0.106 1,365,079 139,082 0.1019 0.103 0.103 0.106 0.099 0.106 1,365,079 0.1019 0.98%
2017-04-06 0 0.102 0.101 0.107 0.098 0.107 1,180,000 122,080 0.1035 0.102 0.101 0.107 0.098 0.107 1,180,000 0.1035 -2.86%
2017-04-05 0 0.105 0.105 0.108 0.105 0.107 80,000 8,520 0.1065 0.105 0.105 0.108 0.105 0.107 80,000 0.1065 -1.87%
2017-04-03 0 0.107 0.105 0.108 0.107 0.117 1,251,500 136,667 0.1092 0.107 0.105 0.108 0.107 0.117 1,251,500 0.1092 -7.76%
2017-03-31 0 0.116 0.114 0.116 0.116 0.116 340,000 39,440 0.1160 0.116 0.114 0.116 0.116 0.116 340,000 0.1160 0.00%
2017-03-30 0 0.116 0.111 0.116 0.111 0.135 14,626,500 1,808,442 0.1236 0.116 0.111 0.116 0.111 0.135 14,626,500 0.1236 1.75%
2017-03-29 0 0.114 0.114 0.121 0.099 0.110 27,460,000 2,601,680 0.0947 0.114 0.114 0.121 0.099 0.110 27,460,000 0.0947 3.64%
2017-03-28 0 0.110 0.100 0.110 0.109 0.110 280,000 30,680 0.1096 0.110 0.100 0.110 0.109 0.110 280,000 0.1096 0.00%
2017-03-27 0 0.110 0.101 0.125 0.097 0.110 302,000 32,486 0.1076 0.110 0.101 0.125 0.097 0.110 302,000 0.1076 0.00%
2017-03-24 0 0.110 0.094 0.110 0.110 0.110 404,700 44,484 0.1099 0.110 0.094 0.110 0.110 0.110 404,700 0.1099 0.00%
2017-03-23 0 0.110 0.099 0.118 - - 0 0 - 0.110 0.099 0.118 - - 0 - 0.00%
2017-03-22 0 0.110 0.104 0.110 - - 0 0 - 0.110 0.104 0.110 - - 0 - 0.00%
2017-03-21 0 0.110 0.104 0.123 0.110 0.110 600,000 66,000 0.1100 0.110 0.104 0.123 0.110 0.110 600,000 0.1100 0.00%
2017-03-20 0 0.110 0.104 0.124 0.110 0.111 1,140,000 125,620 0.1102 0.110 0.104 0.124 0.110 0.111 1,140,000 0.1102 -0.90%
2017-03-17 0 0.111 0.105 0.111 - - 0 0 - 0.111 0.105 0.111 - - 0 - 0.00%
2017-03-16 0 0.111 0.109 0.111 0.106 0.111 210,000 22,940 0.1092 0.111 0.109 0.111 0.106 0.111 210,000 0.1092 -7.50%
2017-03-15 0 0.120 0.106 0.125 - - 8,000 800 0.1000 0.120 0.106 0.125 - - 8,000 0.1000 0.00%
2017-03-14 0 0.120 0.120 0.126 0.120 0.120 20,000 2,400 0.1200 0.120 0.120 0.126 0.120 0.120 20,000 0.1200 0.00%
2017-03-13 0 0.120 0.108 0.125 - - 0 0 - 0.120 0.108 0.125 - - 0 - 0.00%
2017-03-10 0 0.120 0.110 0.129 0.118 0.120 601,000 71,298 0.1186 0.120 0.110 0.129 0.118 0.120 601,000 0.1186 1.69%
2017-03-09 0 0.118 0.108 0.119 0.101 0.118 280,000 31,020 0.1108 0.118 0.108 0.119 0.101 0.118 280,000 0.1108 0.00%
2017-03-08 0 0.118 0.112 0.119 0.111 0.118 560,000 63,360 0.1131 0.118 0.112 0.119 0.111 0.118 560,000 0.1131 0.00%
2017-03-07 0 0.118 0.109 0.119 - - 0 0 - 0.118 0.109 0.119 - - 0 - 0.00%
2017-03-06 0 0.118 0.110 0.118 - - 0 0 - 0.118 0.110 0.118 - - 0 - -0.84%
2017-03-03 0 0.119 0.110 0.119 - - 0 0 - 0.119 0.110 0.119 - - 0 - 0.00%
2017-03-02 0 0.119 0.110 0.119 - - 0 0 - 0.119 0.110 0.119 - - 0 - 0.00%
2017-03-01 0 0.119 0.112 0.119 0.119 0.120 531,000 63,075 0.1188 0.119 0.112 0.119 0.119 0.120 531,000 0.1188 0.00%
2017-02-28 0 0.119 0.110 0.130 - - 0 0 - 0.119 0.110 0.130 - - 0 - 0.00%
2017-02-27 0 0.119 0.107 0.128 0.119 0.119 210,000 24,890 0.1185 0.119 0.107 0.128 0.119 0.119 210,000 0.1185 -1.65%
2017-02-24 0 0.121 0.125 0.130 0.121 0.135 2,420,000 318,520 0.1316 0.121 0.125 0.130 0.121 0.135 2,420,000 0.1316 -3.20%
2017-02-23 0 0.125 0.104 0.125 0.124 0.125 1,240,000 154,760 0.1248 0.125 0.104 0.125 0.124 0.125 1,240,000 0.1248 8.70%
2017-02-22 0 0.115 0.115 0.127 0.115 0.115 40,000 4,600 0.1150 0.115 0.115 0.127 0.115 0.115 40,000 0.1150 0.00%
2017-02-21 0 0.115 0.114 0.125 - - 0 0 - 0.115 0.114 0.125 - - 0 - 0.00%
2017-02-20 0 0.115 0.115 0.118 0.115 0.116 805,000 92,630 0.1151 0.115 0.115 0.118 0.115 0.116 805,000 0.1151 0.00%
2017-02-17 0 0.115 0.112 0.120 0.115 0.116 1,170,000 134,520 0.1150 0.115 0.112 0.120 0.115 0.116 1,170,000 0.1150 -4.96%
2017-02-16 0 0.121 0.117 0.121 - - 0 0 - 0.121 0.117 0.121 - - 0 - 0.00%
2017-02-15 0 0.121 0.121 0.126 0.116 0.117 365,000 42,560 0.1166 0.121 0.121 0.126 0.116 0.117 365,000 0.1166 0.83%
2017-02-14 0 0.120 0.117 0.126 - - 0 0 - 0.120 0.117 0.126 - - 0 - 0.00%
2017-02-13 0 0.120 0.120 0.125 0.120 0.120 100,000 12,000 0.1200 0.120 0.120 0.125 0.120 0.120 100,000 0.1200 0.84%
2017-02-10 0 0.119 0.119 0.124 - - 0 0 - 0.119 0.119 0.124 - - 0 - 0.85%
2017-02-09 0 0.118 0.118 0.123 0.116 0.117 180,000 20,920 0.1162 0.118 0.118 0.123 0.116 0.117 180,000 0.1162 0.00%
2017-02-08 0 0.118 0.118 0.124 0.117 0.117 108,500 12,609 0.1162 0.118 0.118 0.124 0.117 0.117 108,500 0.1162 0.00%
2017-02-07 0 0.118 0.118 0.122 0.118 0.118 405,000 47,750 0.1179 0.118 0.118 0.122 0.118 0.118 405,000 0.1179 0.00%
2017-02-06 0 0.118 0.118 0.122 0.117 0.119 950,400 112,031 0.1179 0.118 0.118 0.122 0.117 0.119 950,400 0.1179 -0.84%
2017-02-03 0 0.119 0.115 0.122 0.119 0.119 701,000 83,410 0.1190 0.119 0.115 0.122 0.119 0.119 701,000 0.1190 -0.83%
2017-02-02 0 0.120 0.115 0.123 - - 0 0 - 0.120 0.115 0.123 - - 0 - 0.00%
2017-02-01 0 0.120 0.116 0.120 0.120 0.120 220,000 26,400 0.1200 0.120 0.116 0.120 0.120 0.120 220,000 0.1200 1.69%
2017-01-27 0 0.118 0.106 0.122 - - 0 0 - 0.118 0.106 0.122 - - 0 - 0.00%
2017-01-26 0 0.118 0.118 0.122 0.118 0.119 1,400,000 165,500 0.1182 0.118 0.118 0.122 0.118 0.119 1,400,000 0.1182 0.00%
2017-01-25 0 0.118 0.118 0.122 0.118 0.119 1,480,000 175,140 0.1183 0.118 0.118 0.122 0.118 0.119 1,480,000 0.1183 -2.48%
2017-01-24 0 0.121 0.120 0.124 0.120 0.121 810,000 97,750 0.1207 0.121 0.120 0.124 0.120 0.121 810,000 0.1207 0.83%
2017-01-23 0 0.120 0.115 0.123 0.111 0.125 4,080,000 470,400 0.1153 0.120 0.115 0.123 0.111 0.125 4,080,000 0.1153 17.65%
2017-01-20 0 0.102 0.102 0.120 0.102 0.118 780,000 91,720 0.1176 0.102 0.102 0.120 0.102 0.118 780,000 0.1176 -15.00%
2017-01-19 0 0.120 0.112 0.126 0.100 0.120 8,880,000 932,380 0.1050 0.120 0.112 0.126 0.100 0.120 8,880,000 0.1050 26.32%
2017-01-18 0 0.095 0.095 0.100 0.090 0.096 1,220,000 113,460 0.0930 0.095 0.095 0.100 0.090 0.096 1,220,000 0.0930 -5.94%
2017-01-17 0 0.101 0.095 0.105 0.101 0.101 60,000 6,060 0.1010 0.101 0.095 0.105 0.101 0.101 60,000 0.1010 -0.98%
2017-01-16 0 0.102 0.102 0.109 0.101 0.102 480,000 48,860 0.1018 0.102 0.102 0.109 0.101 0.102 480,000 0.1018 -3.77%
2017-01-13 0 0.106 0.101 0.109 - - 0 0 - 0.106 0.101 0.109 - - 0 - 0.00%
2017-01-12 0 0.106 0.102 0.109 - - 0 0 - 0.106 0.102 0.109 - - 0 - 0.00%
2017-01-11 0 0.106 0.106 0.109 0.106 0.106 59,890 6,229 0.1040 0.106 0.106 0.109 0.106 0.106 59,890 0.1040 -3.64%
2017-01-10 0 0.110 0.106 0.110 - - 0 0 - 0.110 0.106 0.110 - - 0 - 0.00%
2017-01-09 0 0.110 0.110 0.118 0.110 0.110 30,000 3,250 0.1083 0.110 0.110 0.118 0.110 0.110 30,000 0.1083 0.00%
2017-01-06 0 0.110 0.110 0.115 0.107 0.110 522,000 57,344 0.1099 0.110 0.110 0.115 0.107 0.110 522,000 0.1099 0.00%
2017-01-05 0 0.110 0.110 0.120 0.110 0.110 843,000 92,706 0.1100 0.110 0.110 0.120 0.110 0.110 843,000 0.1100 0.00%
2017-01-04 0 0.110 0.108 0.116 0.110 0.110 1,020,000 112,200 0.1100 0.110 0.108 0.116 0.110 0.110 1,020,000 0.1100 0.00%
2017-01-03 0 0.110 0.110 0.120 0.110 0.121 440,000 50,374 0.1145 0.110 0.110 0.120 0.110 0.121 440,000 0.1145 1.85%
2016-12-30 0 0.108 0.108 0.110 0.102 0.102 100,000 10,200 0.1020 0.108 0.108 0.110 0.102 0.102 100,000 0.1020 0.00%
2016-12-29 0 0.108 0.104 0.117 0.104 0.108 480,000 50,700 0.1056 0.108 0.104 0.117 0.104 0.108 480,000 0.1056 3.85%
2016-12-28 0 0.104 0.098 0.110 0.104 0.104 100,000 10,400 0.1040 0.104 0.098 0.110 0.104 0.104 100,000 0.1040 1.96%
2016-12-23 0 0.102 0.102 0.105 0.097 0.100 920,000 91,440 0.0994 0.102 0.102 0.105 0.097 0.100 920,000 0.0994 0.00%
2016-12-22 0 0.102 0.102 0.105 0.101 0.106 1,760,000 180,600 0.1026 0.102 0.102 0.105 0.101 0.106 1,760,000 0.1026 -7.27%
2016-12-21 0 0.110 0.108 0.110 0.102 0.113 3,035,000 328,138 0.1081 0.110 0.108 0.110 0.102 0.113 3,035,000 0.1081 -5.98%
2016-12-20 0 0.117 0.108 0.120 - - 0 0 - 0.117 0.108 0.120 - - 0 - 0.00%
2016-12-19 0 0.117 0.108 0.120 - - 0 0 - 0.117 0.108 0.120 - - 0 - 0.00%
2016-12-16 0 0.117 0.103 0.120 - - 2,000 190 0.0950 0.117 0.103 0.120 - - 2,000 0.0950 0.00%
2016-12-15 0 0.117 0.113 0.117 0.112 0.118 1,030,200 118,337 0.1149 0.117 0.113 0.117 0.112 0.118 1,030,200 0.1149 -2.50%
2016-12-14 0 0.120 0.113 0.122 0.120 0.120 160,000 19,200 0.1200 0.120 0.113 0.122 0.120 0.120 160,000 0.1200 0.00%
2016-12-13 0 0.120 0.116 0.128 0.120 0.120 55,000 6,510 0.1184 0.120 0.116 0.128 0.120 0.120 55,000 0.1184 0.00%
2016-12-12 0 0.120 0.116 0.120 0.120 0.120 100,000 12,000 0.1200 0.120 0.116 0.120 0.120 0.120 100,000 0.1200 -0.83%
2016-12-09 0 0.121 0.118 0.122 - - 0 0 - 0.121 0.118 0.122 - - 0 - 0.00%
2016-12-08 0 0.121 0.119 0.123 0.118 0.122 460,000 55,540 0.1207 0.121 0.119 0.123 0.118 0.122 460,000 0.1207 -3.20%
2016-12-07 0 0.125 0.121 0.125 0.120 0.126 3,342,000 415,760 0.1244 0.125 0.121 0.125 0.120 0.126 3,342,000 0.1244 -0.79%
2016-12-06 0 0.126 0.126 0.129 0.126 0.128 240,000 30,380 0.1266 0.126 0.126 0.129 0.126 0.128 240,000 0.1266 -2.33%
2016-12-05 0 0.129 0.124 0.129 0.129 0.129 100,000 12,900 0.1290 0.129 0.124 0.129 0.129 0.129 100,000 0.1290 -0.77%
2016-12-02 0 0.130 0.127 0.130 - - 0 0 - 0.130 0.127 0.130 - - 0 - 0.00%
2016-12-01 0 0.130 0.126 0.130 0.124 0.130 1,912,740 240,801 0.1259 0.130 0.126 0.130 0.124 0.130 1,912,740 0.1259 0.78%
2016-11-30 0 0.129 0.124 0.130 0.129 0.130 150,000 19,270 0.1285 0.129 0.124 0.130 0.129 0.130 150,000 0.1285 -0.77%
2016-11-29 0 0.130 0.124 0.130 0.130 0.130 203,000 26,348 0.1298 0.130 0.124 0.130 0.130 0.130 203,000 0.1298 0.00%
2016-11-28 0 0.130 0.124 0.130 0.123 0.130 1,231,000 153,425 0.1246 0.130 0.124 0.130 0.123 0.130 1,231,000 0.1246 0.00%
2016-11-25 0 0.130 0.127 0.131 0.127 0.130 651,300 82,716 0.1270 0.130 0.127 0.131 0.127 0.130 651,300 0.1270 0.00%
2016-11-24 0 0.130 0.128 0.131 0.127 0.131 255,000 32,635 0.1280 0.130 0.128 0.131 0.127 0.131 255,000 0.1280 -0.76%
2016-11-23 0 0.131 0.129 0.131 0.128 0.136 3,380,000 441,260 0.1306 0.131 0.129 0.131 0.128 0.136 3,380,000 0.1306 -4.38%
2016-11-22 0 0.137 0.135 0.138 0.132 0.137 300,000 40,400 0.1347 0.137 0.135 0.138 0.132 0.137 300,000 0.1347 -0.72%
2016-11-21 0 0.138 0.132 0.140 0.132 0.138 340,000 45,200 0.1329 0.138 0.132 0.140 0.132 0.138 340,000 0.1329 0.00%
2016-11-18 0 0.138 0.134 0.138 0.134 0.138 2,420,000 328,060 0.1356 0.138 0.134 0.138 0.134 0.138 2,420,000 0.1356 0.73%
2016-11-17 0 0.137 0.137 0.139 0.134 0.137 3,700,000 503,420 0.1361 0.137 0.137 0.139 0.134 0.137 3,700,000 0.1361 0.74%
2016-11-16 0 0.136 0.132 0.136 0.132 0.143 1,680,000 226,100 0.1346 0.136 0.132 0.136 0.132 0.143 1,680,000 0.1346 -2.16%
2016-11-15 0 0.139 0.136 0.139 0.126 0.150 12,563,000 1,764,417 0.1404 0.139 0.136 0.139 0.126 0.150 12,563,000 0.1404 10.32%
2016-11-14 0 0.126 0.122 0.126 - - 0 0 - 0.126 0.122 0.126 - - 0 - -1.56%
2016-11-11 0 0.128 0.124 0.128 - - 15,000 1,725 0.1150 0.128 0.124 0.128 - - 15,000 0.1150 0.00%
2016-11-10 0 0.128 0.125 0.130 0.128 0.128 110,000 14,020 0.1275 0.128 0.125 0.130 0.128 0.128 110,000 0.1275 0.00%
2016-11-09 0 0.128 0.124 0.130 0.125 0.128 400,000 50,600 0.1265 0.128 0.124 0.130 0.125 0.128 400,000 0.1265 0.00%
2016-11-08 0 0.128 0.123 0.128 0.124 0.128 450,400 55,916 0.1241 0.128 0.123 0.128 0.124 0.128 450,400 0.1241 0.00%
2016-11-07 0 0.128 0.124 0.128 0.128 0.129 480,000 61,600 0.1283 0.128 0.124 0.128 0.128 0.129 480,000 0.1283 -1.54%
2016-11-04 0 0.130 0.128 0.130 0.130 0.130 200,000 26,000 0.1300 0.130 0.128 0.130 0.130 0.130 200,000 0.1300 0.00%
2016-11-03 0 0.130 0.128 0.130 - - 201,000 26,120 0.1300 0.130 0.128 0.130 - - 201,000 0.1300 0.00%
2016-11-02 0 0.130 0.129 0.132 0.130 0.130 288,000 37,360 0.1297 0.130 0.129 0.132 0.130 0.130 288,000 0.1297 -0.76%
2016-11-01 0 0.131 0.130 0.132 - - 0 0 - 0.131 0.130 0.132 - - 0 - 0.00%
2016-10-31 0 0.131 0.130 0.132 0.131 0.131 80,000 10,480 0.1310 0.131 0.130 0.132 0.131 0.131 80,000 0.1310 0.77%
2016-10-28 0 0.130 0.130 0.132 0.130 0.131 598,000 77,812 0.1301 0.130 0.130 0.132 0.130 0.131 598,000 0.1301 -1.52%
2016-10-27 0 0.132 0.131 0.134 0.132 0.137 420,000 55,920 0.1331 0.132 0.131 0.134 0.132 0.137 420,000 0.1331 0.00%
2016-10-26 0 0.132 0.130 0.137 - - 0 0 - 0.132 0.130 0.137 - - 0 - 0.00%
2016-10-25 0 0.132 0.130 0.133 0.132 0.133 220,000 29,140 0.1325 0.132 0.130 0.133 0.132 0.133 220,000 0.1325 -1.49%
2016-10-24 0 0.134 0.130 0.134 0.134 0.134 100,000 13,400 0.1340 0.134 0.130 0.134 0.134 0.134 100,000 0.1340 1.52%
2016-10-20 0 0.132 0.131 0.133 0.132 0.132 301,000 39,725 0.1320 0.132 0.131 0.133 0.132 0.132 301,000 0.1320 -1.49%
2016-10-19 0 0.134 0.130 0.134 0.130 0.134 1,220,000 159,820 0.1310 0.134 0.130 0.134 0.130 0.134 1,220,000 0.1310 -0.74%
2016-10-18 0 0.135 0.132 0.135 0.132 0.135 656,500 86,859 0.1323 0.135 0.132 0.135 0.132 0.135 656,500 0.1323 0.00%
2016-10-17 0 0.135 0.132 0.135 0.134 0.135 120,000 16,140 0.1345 0.135 0.132 0.135 0.134 0.135 120,000 0.1345 0.75%
2016-10-14 0 0.134 0.132 0.134 0.133 0.134 120,000 16,000 0.1333 0.134 0.132 0.134 0.133 0.134 120,000 0.1333 -1.47%
2016-10-13 0 0.136 0.132 0.136 0.132 0.136 626,420 83,068 0.1326 0.136 0.132 0.136 0.132 0.136 626,420 0.1326 0.00%
2016-10-12 0 0.136 0.133 0.136 0.132 0.136 1,050,000 139,670 0.1330 0.136 0.133 0.136 0.132 0.136 1,050,000 0.1330 0.74%
2016-10-11 0 0.135 0.134 0.137 0.133 0.135 865,600 116,032 0.1340 0.135 0.134 0.137 0.133 0.135 865,600 0.1340 -0.74%
2016-10-07 0 0.136 0.136 0.140 0.133 0.141 1,499,000 205,434 0.1370 0.136 0.136 0.140 0.133 0.141 1,499,000 0.1370 0.74%
2016-10-06 0 0.135 0.133 0.136 0.132 0.135 700,000 93,360 0.1334 0.135 0.133 0.136 0.132 0.135 700,000 0.1334 0.00%
2016-10-05 0 0.135 0.132 0.135 0.132 0.135 740,000 98,420 0.1330 0.135 0.132 0.135 0.132 0.135 740,000 0.1330 -0.74%
2016-10-04 0 0.136 0.133 0.137 0.133 0.136 700,000 93,460 0.1335 0.136 0.133 0.137 0.133 0.136 700,000 0.1335 2.26%
2016-10-03 0 0.133 0.130 0.133 0.133 0.133 460,000 61,180 0.1330 0.133 0.130 0.133 0.133 0.133 460,000 0.1330 0.00%
2016-09-30 0 0.133 0.130 0.135 0.131 0.133 5,281,800 701,059 0.1327 0.133 0.130 0.135 0.131 0.133 5,281,800 0.1327 0.00%
2016-09-29 0 0.133 0.133 0.135 0.133 0.137 1,189,000 160,344 0.1349 0.133 0.133 0.135 0.133 0.137 1,189,000 0.1349 -3.62%
2016-09-28 0 0.138 0.135 0.138 0.135 0.138 280,000 38,120 0.1361 0.138 0.135 0.138 0.135 0.138 280,000 0.1361 0.73%
2016-09-27 0 0.137 0.133 0.137 0.131 0.137 170,100 22,602 0.1329 0.137 0.133 0.137 0.131 0.137 170,100 0.1329 0.74%
2016-09-26 0 0.136 0.133 0.136 0.131 0.137 940,000 125,760 0.1338 0.136 0.133 0.136 0.131 0.137 940,000 0.1338 -1.45%
2016-09-23 0 0.138 0.136 0.138 0.135 0.140 3,345,000 453,950 0.1357 0.138 0.136 0.138 0.135 0.140 3,345,000 0.1357 -2.13%
2016-09-22 0 0.141 0.140 0.143 0.140 0.143 640,000 90,040 0.1407 0.141 0.140 0.143 0.140 0.143 640,000 0.1407 -1.40%
2016-09-21 0 0.143 0.140 0.143 0.141 0.143 900,000 128,000 0.1422 0.143 0.140 0.143 0.141 0.143 900,000 0.1422 0.00%
2016-09-20 0 0.143 0.140 0.143 0.143 0.143 24,000 3,380 0.1408 0.143 0.140 0.143 0.143 0.143 24,000 0.1408 0.00%
2016-09-19 0 0.143 0.143 0.144 0.143 0.148 300,000 43,160 0.1439 0.143 0.143 0.144 0.143 0.148 300,000 0.1439 1.42%
2016-09-15 0 0.141 0.141 0.144 0.141 0.144 700,000 99,680 0.1424 0.141 0.141 0.144 0.141 0.144 700,000 0.1424 -1.40%
2016-09-14 0 0.143 0.143 0.150 0.141 0.155 4,696,000 698,948 0.1488 0.143 0.143 0.150 0.141 0.155 4,696,000 0.1488 -1.38%
2016-09-13 0 0.145 0.143 0.145 0.132 0.150 5,804,099 812,948 0.1401 0.145 0.143 0.145 0.132 0.150 5,804,099 0.1401 9.02%
2016-09-12 0 0.133 0.131 0.134 0.130 0.135 1,564,900 205,987 0.1316 0.133 0.131 0.134 0.130 0.135 1,564,900 0.1316 -2.21%
2016-09-09 0 0.136 0.136 0.138 0.136 0.136 153,000 20,630 0.1348 0.136 0.136 0.138 0.136 0.136 153,000 0.1348 0.00%
2016-09-08 0 0.136 0.132 0.136 0.130 0.136 1,533,000 202,906 0.1324 0.136 0.132 0.136 0.130 0.136 1,533,000 0.1324 1.49%
2016-09-07 0 0.134 0.134 0.136 0.130 0.136 2,561,000 341,448 0.1333 0.134 0.134 0.136 0.130 0.136 2,561,000 0.1333 0.75%
2016-09-06 0 0.133 0.130 0.133 0.132 0.135 660,009 88,101 0.1335 0.133 0.130 0.133 0.132 0.135 660,009 0.1335 0.76%
2016-09-05 0 0.132 0.128 0.132 0.127 0.132 520,000 66,840 0.1285 0.132 0.128 0.132 0.127 0.132 520,000 0.1285 0.76%
2016-09-02 0 0.131 0.129 0.131 0.128 0.131 806,000 104,278 0.1294 0.131 0.129 0.131 0.128 0.131 806,000 0.1294 -0.76%
2016-09-01 0 0.132 0.128 0.133 0.126 0.132 940,000 122,640 0.1305 0.132 0.128 0.133 0.126 0.132 940,000 0.1305 -0.75%
2016-08-31 0 0.133 0.129 0.133 0.129 0.134 2,980,000 385,430 0.1293 0.133 0.129 0.133 0.129 0.134 2,980,000 0.1293 -0.75%
2016-08-30 0 0.134 0.131 0.134 0.131 0.135 1,020,000 135,780 0.1331 0.134 0.131 0.134 0.131 0.135 1,020,000 0.1331 -2.19%
2016-08-29 0 0.137 0.132 0.137 0.133 0.137 1,684,200 224,168 0.1331 0.137 0.132 0.137 0.133 0.137 1,684,200 0.1331 0.74%
2016-08-26 0 0.136 0.134 0.136 0.128 0.142 12,520,000 1,689,860 0.1350 0.136 0.134 0.136 0.128 0.142 12,520,000 0.1350 7.09%
2016-08-25 0 0.127 0.126 0.130 0.127 0.130 8,419,000 1,074,106 0.1276 0.127 0.126 0.130 0.127 0.130 8,419,000 0.1276 -2.31%
2016-08-24 0 0.130 0.129 0.130 0.127 0.136 7,488,035 982,480 0.1312 0.130 0.129 0.130 0.127 0.136 7,488,035 0.1312 -6.47%
2016-08-23 0 0.139 0.139 0.144 0.135 0.143 5,179,000 729,734 0.1409 0.139 0.139 0.144 0.135 0.143 5,179,000 0.1409 -2.80%
2016-08-22 0 0.143 0.143 0.150 0.141 0.146 2,100,000 301,480 0.1436 0.143 0.143 0.150 0.141 0.146 2,100,000 0.1436 -5.30%
2016-08-19 0 0.151 0.149 0.152 0.151 0.161 2,744,000 432,590 0.1576 0.151 0.149 0.152 0.151 0.161 2,744,000 0.1576 -3.82%
2016-08-18 0 0.157 0.157 0.160 0.153 0.188 13,394,500 2,306,043 0.1722 0.157 0.157 0.160 0.153 0.188 13,394,500 0.1722 6.08%
2016-08-17 0 0.148 0.146 0.148 0.145 0.153 607,000 90,321 0.1488 0.148 0.146 0.148 0.145 0.153 607,000 0.1488 -1.33%
2016-08-16 0 0.150 0.150 0.152 0.148 0.153 3,341,200 501,585 0.1501 0.150 0.150 0.152 0.148 0.153 3,341,200 0.1501 3.45%
2016-08-15 0 0.145 0.143 0.147 0.142 0.148 1,625,000 236,221 0.1454 0.145 0.143 0.147 0.142 0.148 1,625,000 0.1454 5.07%
2016-08-12 0 0.138 0.136 0.138 0.136 0.144 3,948,900 554,350 0.1404 0.138 0.136 0.138 0.136 0.144 3,948,900 0.1404 -2.82%
2016-08-11 0 0.142 0.141 0.145 0.139 0.150 5,038,700 710,996 0.1411 0.142 0.141 0.145 0.139 0.150 5,038,700 0.1411 0.71%
2016-08-10 0 0.141 0.141 0.145 0.140 0.145 2,080,000 297,650 0.1431 0.141 0.141 0.145 0.140 0.145 2,080,000 0.1431 -2.76%
2016-08-09 0 0.145 0.145 0.147 0.142 0.148 2,690,420 391,167 0.1454 0.145 0.145 0.147 0.142 0.148 2,690,420 0.1454 2.11%
2016-08-08 0 0.142 0.142 0.145 0.140 0.143 1,093,200 154,570 0.1414 0.142 0.142 0.145 0.140 0.143 1,093,200 0.1414 -2.07%
2016-08-05 0 0.145 0.142 0.145 0.140 0.145 1,813,700 257,560 0.1420 0.145 0.142 0.145 0.140 0.145 1,813,700 0.1420 -3.33%
2016-08-04 0 0.150 0.147 0.155 0.144 0.150 495,000 73,984 0.1495 0.150 0.147 0.155 0.144 0.150 495,000 0.1495 0.00%
2016-08-03 0 0.150 0.147 0.173 0.142 0.155 601,000 88,719 0.1476 0.150 0.147 0.173 0.142 0.155 601,000 0.1476 -3.85%
2016-08-01 0 0.156 0.153 0.156 0.148 0.156 2,110,000 316,402 0.1500 0.156 0.153 0.156 0.148 0.156 2,110,000 0.1500 -2.50%
2016-07-29 0 0.160 0.153 0.162 0.151 0.161 1,040,000 163,615 0.1573 0.160 0.153 0.162 0.151 0.161 1,040,000 0.1573 -4.76%
2016-07-28 0 0.168 0.163 0.168 0.167 0.208 5,002,000 910,248 0.1820 0.168 0.163 0.168 0.167 0.208 5,002,000 0.1820 -11.58%
2016-07-27 0 0.190 0.188 0.190 0.185 0.275 22,878,380 5,104,066 0.2231 0.190 0.188 0.190 0.185 0.275 22,878,380 0.2231 28.81%
2016-07-26 0 0.305 0.305 0.315 0.290 0.305 1,699,400 505,238 0.2973 0.148 0.148 0.152 0.140 0.148 3,514,014 0.1438 -1.61%
2016-07-25 0 0.031 0.030 0.031 0.030 0.033 8,535,000 265,985 0.0312 0.150 0.145 0.150 0.145 0.160 1,764,864 0.1507 -6.06%
2016-07-22 0 0.033 0.032 0.034 0.032 0.035 4,190,000 136,050 0.0325 0.160 0.155 0.164 0.155 0.169 866,407 0.1570 0.00%
2016-07-21 0 0.033 0.033 0.034 0.032 0.033 10,692,000 346,974 0.0325 0.160 0.160 0.164 0.155 0.160 2,210,888 0.1569 -2.94%
2016-07-20 0 0.034 0.034 0.035 0.034 0.037 2,715,000 92,750 0.0342 0.164 0.164 0.169 0.164 0.179 561,407 0.1652 0.00%
2016-07-19 0 0.034 0.034 0.035 0.034 0.038 1,150,000 39,300 0.0342 0.164 0.164 0.169 0.164 0.184 237,797 0.1653 -5.56%
2016-07-18 0 0.036 0.036 0.038 0.036 0.039 750,000 27,450 0.0366 0.174 0.174 0.184 0.174 0.189 155,085 0.1770 -7.69%
2016-07-15 0 0.039 0.034 0.039 0.036 0.040 2,780,000 107,850 0.0388 0.189 0.164 0.189 0.174 0.193 574,847 0.1876 5.41%
2016-07-14 0 0.037 0.033 0.037 0.034 0.037 780,000 27,580 0.0354 0.179 0.160 0.179 0.164 0.179 161,288 0.1710 8.82%
2016-07-13 0 0.034 0.034 0.035 0.034 0.034 1,521,000 51,710 0.0340 0.164 0.164 0.169 0.164 0.164 314,512 0.1644 0.00%
2016-07-12 0 0.034 0.033 0.034 0.033 0.035 3,680,000 123,130 0.0335 0.164 0.160 0.164 0.160 0.169 760,949 0.1618 0.00%
2016-07-11 0 0.034 0.033 0.034 0.034 0.035 8,040,000 273,750 0.0340 0.164 0.160 0.164 0.164 0.169 1,662,508 0.1647 -2.86%
2016-07-08 0 0.035 0.035 0.036 0.035 0.036 1,200,000 42,330 0.0353 0.169 0.169 0.174 0.169 0.174 248,136 0.1706 -2.78%
2016-07-07 0 0.036 0.035 0.037 0.035 0.037 6,850,000 246,300 0.0360 0.174 0.169 0.179 0.169 0.179 1,416,441 0.1739 0.00%
2016-07-06 0 0.036 0.036 0.037 0.036 0.038 5,316,300 191,396 0.0360 0.174 0.174 0.179 0.174 0.184 1,099,303 0.1741 -5.26%
2016-07-05 0 0.038 0.036 0.038 0.037 0.040 7,640,000 287,730 0.0377 0.184 0.174 0.184 0.179 0.193 1,579,797 0.1821 -2.56%
2016-07-04 0 0.039 0.038 0.039 0.039 0.039 2,040,000 79,560 0.0390 0.189 0.184 0.189 0.189 0.189 421,831 0.1886 0.00%
2016-06-30 0 0.039 0.038 0.040 0.038 0.040 380,000 14,970 0.0394 0.189 0.184 0.193 0.184 0.193 78,576 0.1905 0.00%
2016-06-29 0 0.039 0.037 0.040 0.036 0.039 110,000 4,020 0.0365 0.189 0.179 0.193 0.174 0.189 22,746 0.1767 0.00%
2016-06-28 0 0.039 0.036 0.040 0.039 0.039 80,000 3,120 0.0390 0.189 0.174 0.193 0.189 0.189 16,542 0.1886 -2.50%
2016-06-27 0 0.040 0.038 0.040 0.037 0.040 4,610,000 179,020 0.0388 0.193 0.184 0.193 0.179 0.193 953,254 0.1878 8.11%
2016-06-24 0 0.037 0.037 0.040 0.036 0.038 3,560,000 132,190 0.0371 0.179 0.179 0.193 0.174 0.184 736,136 0.1796 -7.50%
2016-06-23 0 0.040 0.038 0.041 - - 0 0 - 0.193 0.184 0.198 - - 0 - 0.00%
2016-06-22 0 0.040 0.038 0.040 0.038 0.041 2,820,000 111,830 0.0397 0.193 0.184 0.193 0.184 0.198 583,119 0.1918 0.00%
2016-06-21 0 0.040 0.038 0.040 0.038 0.040 1,450,000 56,730 0.0391 0.193 0.184 0.193 0.184 0.193 299,831 0.1892 8.11%
2016-06-20 0 0.037 0.037 0.039 0.037 0.038 810,000 30,180 0.0373 0.179 0.179 0.189 0.179 0.184 167,492 0.1802 -2.63%
2016-06-17 0 0.038 0.038 0.039 0.038 0.038 2,130,000 80,940 0.0380 0.184 0.184 0.189 0.184 0.184 440,441 0.1838 2.70%
2016-06-16 0 0.037 0.037 0.038 0.037 0.038 880,000 33,340 0.0379 0.179 0.179 0.184 0.179 0.184 181,966 0.1832 -5.13%
2016-06-15 0 0.039 0.037 0.039 - - 0 0 - 0.189 0.179 0.189 - - 0 - -2.50%
2016-06-14 0 0.040 0.038 0.040 0.041 0.041 1,000,000 41,000 0.0410 0.193 0.184 0.193 0.198 0.198 206,780 0.1983 5.26%
2016-06-13 0 0.038 0.037 0.039 0.037 0.039 910,000 34,290 0.0377 0.184 0.179 0.189 0.179 0.189 188,169 0.1822 0.00%
2016-06-10 0 0.038 0.035 0.038 0.035 0.039 13,090,000 474,830 0.0363 0.184 0.169 0.184 0.169 0.189 2,706,746 0.1754 -5.00%
2016-06-08 0 0.040 0.039 0.040 0.039 0.041 1,700,000 67,750 0.0399 0.193 0.189 0.193 0.189 0.198 351,525 0.1927 -4.76%
2016-06-07 0 0.042 0.041 0.042 0.042 0.045 3,360,000 147,540 0.0439 0.203 0.198 0.203 0.203 0.218 694,780 0.2124 -4.55%
2016-06-06 0 0.044 0.041 0.044 0.041 0.044 90,000 3,750 0.0417 0.213 0.198 0.213 0.198 0.213 18,610 0.2015 7.32%
2016-06-03 0 0.041 0.041 0.042 0.041 0.043 790,000 33,820 0.0428 0.198 0.198 0.203 0.198 0.208 163,356 0.2070 -4.65%
2016-06-02 0 0.043 0.043 0.044 0.039 0.045 4,550,000 197,260 0.0434 0.208 0.208 0.213 0.189 0.218 940,847 0.2097 -2.27%
2016-06-01 0 0.044 0.042 0.044 0.038 0.045 6,670,000 288,090 0.0432 0.213 0.203 0.213 0.184 0.218 1,379,220 0.2089 7.32%
2016-05-31 0 0.041 0.040 0.041 0.038 0.042 8,360,000 336,670 0.0403 0.198 0.193 0.198 0.184 0.203 1,728,678 0.1948 -4.65%
2016-05-30 0 0.043 0.043 0.044 0.040 0.047 9,310,000 412,120 0.0443 0.208 0.208 0.213 0.193 0.227 1,925,119 0.2141 -4.44%
2016-05-27 0 0.045 0.043 0.045 0.043 0.051 38,390,000 1,829,870 0.0477 0.218 0.208 0.218 0.208 0.247 7,938,271 0.2305 0.00%
2016-05-26 0 0.045 0.045 0.046 0.034 0.048 73,410,000 3,273,530 0.0446 0.218 0.218 0.222 0.164 0.232 15,179,695 0.2157 21.62%
2016-05-25 0 0.037 0.035 0.037 0.031 0.040 22,730,000 854,960 0.0376 0.179 0.169 0.179 0.150 0.193 4,700,102 0.1819 15.62%
2016-05-24 0 0.032 0.032 0.034 0.032 0.034 1,080,000 35,840 0.0332 0.155 0.155 0.164 0.155 0.164 223,322 0.1605 -3.03%
2016-05-23 0 0.033 0.033 0.036 0.032 0.033 760,000 24,680 0.0325 0.160 0.160 0.174 0.155 0.160 157,153 0.1570 0.00%
2016-05-20 0 0.033 0.032 0.033 - - 0 0 - 0.160 0.155 0.160 - - 0 - 0.00%
2016-05-19 0 0.033 0.031 0.033 - - 0 0 - 0.160 0.150 0.160 - - 0 - 0.00%
2016-05-18 0 0.033 0.031 0.033 0.030 0.033 4,210,000 132,030 0.0314 0.160 0.150 0.160 0.145 0.160 870,542 0.1517 0.00%
2016-05-17 0 0.033 0.032 0.033 0.033 0.034 1,220,000 40,460 0.0332 0.160 0.155 0.160 0.160 0.164 252,271 0.1604 0.00%
2016-05-16 0 0.033 0.031 0.033 0.031 0.033 4,420,000 138,560 0.0313 0.160 0.150 0.160 0.150 0.160 913,966 0.1516 6.45%
2016-05-13 0 0.031 0.031 0.032 0.031 0.033 3,000,000 97,350 0.0325 0.150 0.150 0.155 0.150 0.160 620,339 0.1569 -3.13%
2016-05-12 0 0.032 0.032 0.033 0.032 0.032 4,069,000 130,163 0.0320 0.155 0.155 0.160 0.155 0.155 841,386 0.1547 -3.03%
2016-05-11 0 0.033 0.032 0.033 0.031 0.036 5,860,000 189,720 0.0324 0.160 0.155 0.160 0.150 0.174 1,211,729 0.1566 -5.71%
2016-05-10 0 0.035 0.035 0.036 0.035 0.036 1,140,000 40,890 0.0359 0.169 0.169 0.174 0.169 0.174 235,729 0.1735 -2.78%
2016-05-09 0 0.036 0.035 0.036 0.035 0.037 420,000 14,730 0.0351 0.174 0.169 0.174 0.169 0.179 86,847 0.1696 -5.26%
2016-05-06 0 0.038 0.035 0.038 0.035 0.038 3,720,000 134,700 0.0362 0.184 0.169 0.184 0.169 0.184 769,220 0.1751 -2.56%
2016-05-05 0 0.039 0.037 0.039 0.033 0.042 16,070,000 615,180 0.0383 0.189 0.179 0.189 0.160 0.203 3,322,949 0.1851 14.71%
2016-05-04 0 0.034 0.033 0.034 0.033 0.034 3,940,000 133,170 0.0338 0.164 0.160 0.164 0.160 0.164 814,712 0.1635 -2.86%
2016-05-03 0 0.035 0.034 0.036 0.035 0.035 1,000,000 35,000 0.0350 0.169 0.164 0.174 0.169 0.169 206,780 0.1693 -2.78%
2016-04-29 0 0.036 0.034 0.035 0.035 0.036 5,580,000 198,270 0.0355 0.174 0.164 0.169 0.169 0.174 1,153,831 0.1718 -2.70%
2016-04-28 0 0.037 0.036 0.038 0.036 0.040 6,460,000 242,730 0.0376 0.179 0.174 0.184 0.174 0.193 1,335,797 0.1817 -5.13%
2016-04-27 0 0.039 0.037 0.039 0.037 0.041 10,330,000 405,590 0.0393 0.189 0.179 0.189 0.179 0.198 2,136,034 0.1899 2.63%
2016-04-26 0 0.038 0.037 0.038 0.036 0.038 3,150,000 117,920 0.0374 0.184 0.179 0.184 0.174 0.184 651,356 0.1810 2.70%
2016-04-25 0 0.037 0.035 0.037 0.037 0.037 170,000 6,290 0.0370 0.179 0.169 0.179 0.179 0.179 35,153 0.1789 0.00%
2016-04-22 0 0.037 0.035 0.037 0.035 0.038 4,410,000 155,970 0.0354 0.179 0.169 0.179 0.169 0.184 911,898 0.1710 0.00%
2016-04-21 0 0.037 0.035 0.037 0.036 0.037 430,000 15,530 0.0361 0.179 0.169 0.179 0.174 0.179 88,915 0.1747 0.00%
2016-04-20 0 0.037 0.035 0.037 0.035 0.039 3,960,000 143,730 0.0363 0.179 0.169 0.179 0.169 0.189 818,847 0.1755 -2.63%
2016-04-19 0 0.038 0.036 0.038 0.036 0.041 2,550,000 94,970 0.0372 0.184 0.174 0.184 0.174 0.198 527,288 0.1801 -2.56%
2016-04-18 0 0.039 0.035 0.039 0.035 0.039 1,820,000 67,080 0.0369 0.189 0.169 0.189 0.169 0.189 376,339 0.1782 5.41%
2016-04-15 0 0.037 0.034 0.037 0.034 0.038 5,410,000 191,620 0.0354 0.179 0.164 0.179 0.164 0.184 1,118,678 0.1713 0.00%
2016-04-14 0 0.037 0.036 0.037 0.032 0.042 41,600,000 1,531,460 0.0368 0.179 0.174 0.179 0.155 0.203 8,602,034 0.1780 8.82%
2016-04-13 0 0.034 0.032 0.034 0.033 0.035 2,820,000 94,720 0.0336 0.164 0.155 0.164 0.160 0.169 583,119 0.1624 0.00%
2016-04-12 0 0.034 0.032 0.034 0.031 0.036 14,050,000 472,150 0.0336 0.164 0.155 0.164 0.150 0.174 2,905,254 0.1625 3.03%
2016-04-11 0 0.033 0.031 0.033 0.031 0.033 4,610,000 143,890 0.0312 0.160 0.150 0.160 0.150 0.160 953,254 0.1509 0.00%
2016-04-08 0 0.033 0.031 0.033 0.031 0.035 13,000,000 415,540 0.0320 0.160 0.150 0.160 0.150 0.169 2,688,136 0.1546 -5.71%
2016-04-07 0 0.035 0.034 0.035 0.033 0.035 3,130,000 105,250 0.0336 0.169 0.164 0.169 0.160 0.169 647,220 0.1626 0.00%
2016-04-06 0 0.035 0.034 0.035 0.033 0.036 2,720,000 91,790 0.0337 0.169 0.164 0.169 0.160 0.174 562,441 0.1632 0.00%
2016-04-05 0 0.035 0.034 0.035 0.035 0.037 5,760,000 201,880 0.0350 0.169 0.164 0.169 0.169 0.179 1,191,051 0.1695 -5.41%
2016-04-01 0 0.037 0.035 0.037 0.035 0.038 3,250,000 114,780 0.0353 0.179 0.169 0.179 0.169 0.184 672,034 0.1708 2.78%
2016-03-31 0 0.036 0.035 0.036 0.035 0.038 9,201,000 326,820 0.0355 0.174 0.169 0.174 0.169 0.184 1,902,580 0.1718 0.00%
2016-03-30 0 0.036 0.035 0.036 0.035 0.043 53,752,000 2,098,272 0.0390 0.174 0.169 0.174 0.169 0.208 11,114,820 0.1888 -5.26%
2016-03-29 0 0.038 0.037 0.038 0.036 0.047 41,090,000 1,588,220 0.0387 0.184 0.179 0.184 0.174 0.227 8,496,576 0.1869 -9.52%
2016-03-24 0 0.042 0.041 0.042 0.039 0.054 136,190,000 5,868,760 0.0431 0.203 0.198 0.203 0.189 0.261 28,161,322 0.2084 -12.50%
2016-03-23 0 0.048 0.048 0.049 0.027 0.055 395,294,200 17,008,860 0.0430 0.232 0.232 0.237 0.131 0.266 81,738,801 0.2081 84.62%
2016-03-22 0 0.026 0.024 0.026 0.024 0.026 542,000 13,160 0.0243 0.126 0.116 0.126 0.116 0.126 112,075 0.1174 4.00%
2016-03-21 0 0.025 0.024 0.025 0.025 0.025 720,000 18,000 0.0250 0.121 0.116 0.121 0.121 0.121 148,881 0.1209 0.00%
2016-03-18 0 0.025 0.024 0.026 0.025 0.025 540,000 13,540 0.0251 0.121 0.116 0.126 0.121 0.121 111,661 0.1213 0.00%
2016-03-17 0 0.025 0.025 0.026 0.025 0.026 730,000 18,260 0.0250 0.121 0.121 0.126 0.121 0.126 150,949 0.1210 0.00%
2016-03-16 0 0.025 0.025 0.026 0.024 0.026 720,000 17,480 0.0243 0.121 0.121 0.126 0.116 0.126 148,881 0.1174 -3.85%
2016-03-15 0 0.026 0.025 0.026 0.024 0.026 370,000 8,900 0.0241 0.126 0.121 0.126 0.116 0.126 76,508 0.1163 0.00%
2016-03-14 0 0.026 0.024 0.026 0.026 0.026 380,000 9,880 0.0260 0.126 0.116 0.126 0.126 0.126 78,576 0.1257 8.33%
2016-03-11 0 0.024 0.024 0.026 - - 0 0 - 0.116 0.116 0.126 - - 0 - 0.00%
2016-03-10 0 0.024 0.024 0.026 0.024 0.024 140,000 3,360 0.0240 0.116 0.116 0.126 0.116 0.116 28,949 0.1161 0.00%
2016-03-09 0 0.024 0.024 0.026 0.024 0.024 650,000 15,600 0.0240 0.116 0.116 0.126 0.116 0.116 134,407 0.1161 -7.69%
2016-03-08 0 0.026 0.026 0.027 0.025 0.028 2,820,000 72,080 0.0256 0.126 0.126 0.131 0.121 0.135 583,119 0.1236 -3.70%
2016-03-07 0 0.027 0.025 0.028 0.027 0.027 320,000 8,640 0.0270 0.131 0.121 0.135 0.131 0.131 66,169 0.1306 0.00%
2016-03-04 0 0.027 0.025 0.027 0.026 0.027 1,250,000 32,700 0.0262 0.131 0.121 0.131 0.126 0.131 258,475 0.1265 8.00%
2016-03-03 0 0.025 0.025 0.026 0.025 0.026 700,000 17,950 0.0256 0.121 0.121 0.126 0.121 0.126 144,746 0.1240 0.00%
2016-03-02 0 0.025 0.025 0.026 0.025 0.025 449,000 11,180 0.0249 0.121 0.121 0.126 0.121 0.121 92,844 0.1204 0.00%
2016-03-01 0 0.025 0.023 0.026 0.023 0.025 3,710,000 87,500 0.0236 0.121 0.111 0.126 0.111 0.121 767,153 0.1141 0.00%
2016-02-29 0 0.025 0.024 0.025 0.025 0.025 1,400,000 35,000 0.0250 0.121 0.116 0.121 0.121 0.121 289,492 0.1209 -3.85%
2016-02-26 0 0.026 0.025 0.026 - - 0 0 - 0.126 0.121 0.126 - - 0 - 0.00%
2016-02-25 0 0.026 0.025 0.026 - - 0 0 - 0.126 0.121 0.126 - - 0 - 0.00%
2016-02-24 0 0.026 0.026 0.027 0.025 0.028 11,120,000 283,750 0.0255 0.126 0.126 0.131 0.121 0.135 2,299,390 0.1234 -3.70%
2016-02-23 0 0.027 0.027 0.028 0.025 0.027 2,970,000 77,220 0.0260 0.131 0.131 0.135 0.121 0.131 614,136 0.1257 -3.57%
2016-02-22 0 0.028 0.027 0.029 0.027 0.030 2,430,000 69,470 0.0286 0.135 0.131 0.140 0.131 0.145 502,475 0.1383 7.69%
2016-02-19 0 0.026 0.026 0.028 0.025 0.028 10,870,000 293,500 0.0270 0.126 0.126 0.135 0.121 0.135 2,247,695 0.1306 -3.70%
2016-02-18 0 0.027 0.026 0.027 0.025 0.027 12,380,000 323,910 0.0262 0.131 0.126 0.131 0.121 0.131 2,559,932 0.1265 -3.57%
2016-02-17 0 0.028 0.025 0.028 0.025 0.032 7,490,000 203,510 0.0272 0.135 0.121 0.135 0.121 0.155 1,548,780 0.1314 -3.45%
2016-02-16 0 0.029 0.027 0.029 0.025 0.030 12,270,000 339,900 0.0277 0.140 0.131 0.140 0.121 0.145 2,537,186 0.1340 20.83%
2016-02-15 0 0.024 0.024 0.025 0.023 0.026 4,920,000 118,890 0.0242 0.116 0.116 0.121 0.111 0.126 1,017,356 0.1169 14.29%
2016-02-12 0 0.021 0.021 0.022 0.021 0.021 640,000 13,440 0.0210 0.102 0.102 0.106 0.102 0.102 132,339 0.1016 -4.55%
2016-02-11 0 0.022 0.021 0.022 0.021 0.022 660,000 14,460 0.0219 0.106 0.102 0.106 0.102 0.106 136,475 0.1060 -4.35%
2016-02-05 0 0.023 0.022 0.023 0.023 0.023 1,500,000 34,500 0.0230 0.111 0.106 0.111 0.111 0.111 310,169 0.1112 0.00%
2016-02-04 0 0.023 0.023 0.024 0.021 0.024 2,170,000 50,800 0.0234 0.111 0.111 0.116 0.102 0.116 448,712 0.1132 -4.17%
2016-02-03 0 0.024 0.024 0.025 0.021 0.024 2,170,000 48,180 0.0222 0.116 0.116 0.121 0.102 0.116 448,712 0.1074 -4.00%
2016-02-02 0 0.025 0.024 0.025 0.025 0.025 700,000 17,500 0.0250 0.121 0.116 0.121 0.121 0.121 144,746 0.1209 0.00%
2016-02-01 0 0.025 0.022 0.025 0.024 0.025 1,050,000 26,220 0.0250 0.121 0.106 0.121 0.116 0.121 217,119 0.1208 0.00%
2016-01-29 0 0.025 0.023 0.025 0.025 0.026 640,000 16,540 0.0258 0.121 0.111 0.121 0.121 0.126 132,339 0.1250 0.00%
2016-01-28 0 0.025 0.022 0.025 0.024 0.025 1,350,000 32,620 0.0242 0.121 0.106 0.121 0.116 0.121 279,153 0.1169 4.17%
2016-01-27 0 0.024 0.022 0.024 0.021 0.024 2,510,000 54,140 0.0216 0.116 0.106 0.116 0.102 0.116 519,017 0.1043 9.09%
2016-01-26 0 0.022 0.021 0.022 0.022 0.023 1,970,000 43,660 0.0222 0.106 0.102 0.106 0.106 0.111 407,356 0.1072 -4.35%
2016-01-25 0 0.023 0.022 0.023 0.020 0.025 12,610,000 286,110 0.0227 0.111 0.106 0.111 0.097 0.121 2,607,492 0.1097 9.52%
2016-01-22 0 0.021 0.020 0.021 0.021 0.022 9,640,000 207,230 0.0215 0.102 0.097 0.102 0.102 0.106 1,993,356 0.1040 0.00%
2016-01-21 0 0.021 0.021 0.022 0.020 0.025 25,260,000 549,780 0.0218 0.102 0.102 0.106 0.097 0.121 5,223,254 0.1053 -12.50%
2016-01-20 0 0.024 0.024 0.025 0.024 0.026 6,320,000 158,000 0.0250 0.116 0.116 0.121 0.116 0.126 1,306,847 0.1209 -11.11%
2016-01-19 0 0.027 0.027 0.028 0.025 0.027 13,360,000 357,040 0.0267 0.131 0.131 0.135 0.121 0.131 2,762,576 0.1292 8.00%
2016-01-18 0 0.025 0.025 0.026 0.025 0.026 3,440,000 89,280 0.0260 0.121 0.121 0.126 0.121 0.126 711,322 0.1255 -3.85%
2016-01-15 0 0.026 0.026 0.027 0.025 0.026 900,000 23,200 0.0258 0.126 0.126 0.131 0.121 0.126 186,102 0.1247 0.00%
2016-01-14 0 0.026 0.025 0.026 0.026 0.027 2,650,000 70,620 0.0266 0.126 0.121 0.126 0.126 0.131 547,966 0.1289 -7.14%
2016-01-13 0 0.028 0.027 0.029 0.028 0.029 6,190,000 174,320 0.0282 0.135 0.131 0.140 0.135 0.140 1,279,966 0.1362 -3.45%
2016-01-12 0 0.029 0.027 0.029 0.028 0.029 2,100,000 60,020 0.0286 0.140 0.131 0.140 0.135 0.140 434,237 0.1382 0.00%
2016-01-11 0 0.029 0.028 0.029 0.028 0.029 2,790,000 80,030 0.0287 0.140 0.135 0.140 0.135 0.140 576,915 0.1387 0.00%
2016-01-08 0 0.029 0.029 0.030 0.028 0.030 3,660,000 108,380 0.0296 0.140 0.140 0.145 0.135 0.145 756,814 0.1432 -3.33%
2016-01-07 0 0.030 0.029 0.030 0.030 0.031 5,780,000 174,400 0.0302 0.145 0.140 0.145 0.145 0.150 1,195,186 0.1459 -3.23%
2016-01-06 0 0.031 0.030 0.031 0.030 0.031 15,080,000 452,480 0.0300 0.150 0.145 0.150 0.145 0.150 3,118,237 0.1451 0.00%
2016-01-05 0 0.031 0.031 0.032 0.031 0.032 650,000 20,400 0.0314 0.150 0.150 0.155 0.150 0.155 134,407 0.1518 -3.13%
2016-01-04 0 0.032 0.030 0.032 0.030 0.035 26,560,000 831,070 0.0313 0.155 0.145 0.155 0.145 0.169 5,492,068 0.1513 -8.57%
2015-12-31 0 0.035 0.034 0.035 0.034 0.035 4,000,000 139,100 0.0348 0.169 0.164 0.169 0.164 0.169 827,119 0.1682 0.00%
2015-12-30 0 0.035 0.035 0.036 0.035 0.036 17,690,000 623,270 0.0352 0.169 0.169 0.174 0.169 0.174 3,657,932 0.1704 -5.41%
2015-12-29 0 0.037 0.036 0.037 0.035 0.037 140,000 4,960 0.0354 0.179 0.174 0.179 0.169 0.179 28,949 0.1713 0.00%
2015-12-28 0 0.037 0.036 0.037 0.037 0.038 840,000 31,420 0.0374 0.179 0.174 0.179 0.179 0.184 173,695 0.1809 -2.63%
2015-12-24 0 0.038 0.037 0.038 0.037 0.038 560,000 20,780 0.0371 0.184 0.179 0.184 0.179 0.184 115,797 0.1795 2.70%
2015-12-23 0 0.037 0.037 0.038 0.034 0.040 18,200,000 675,380 0.0371 0.179 0.179 0.184 0.164 0.193 3,763,390 0.1795 8.82%
2015-12-22 0 0.034 0.034 0.036 0.034 0.035 4,080,000 138,730 0.0340 0.164 0.164 0.174 0.164 0.169 843,661 0.1644 -2.86%
2015-12-21 0 0.035 0.035 0.036 0.034 0.036 3,130,000 108,130 0.0345 0.169 0.169 0.174 0.164 0.174 647,220 0.1671 0.00%
2015-12-18 0 0.035 0.035 0.036 0.035 0.036 1,080,000 37,900 0.0351 0.169 0.169 0.174 0.169 0.174 223,322 0.1697 -2.78%
2015-12-17 0 0.036 0.036 0.037 0.036 0.038 1,820,000 65,740 0.0361 0.174 0.174 0.179 0.174 0.184 376,339 0.1747 0.00%
2015-12-16 0 0.036 0.036 0.037 0.036 0.037 3,640,000 131,530 0.0361 0.174 0.174 0.179 0.174 0.179 752,678 0.1747 0.00%
2015-12-15 0 0.036 0.035 0.036 0.035 0.038 1,930,000 68,310 0.0354 0.174 0.169 0.174 0.169 0.184 399,085 0.1712 -2.70%
2015-12-14 0 0.037 0.036 0.038 0.036 0.040 2,830,000 104,750 0.0370 0.179 0.174 0.184 0.174 0.193 585,186 0.1790 -2.63%
2015-12-11 0 0.038 0.038 0.039 0.038 0.038 400,000 15,200 0.0380 0.184 0.184 0.189 0.184 0.184 82,712 0.1838 0.00%
2015-12-10 0 0.038 0.036 0.038 0.038 0.038 1,270,000 48,260 0.0380 0.184 0.174 0.184 0.184 0.184 262,610 0.1838 0.00%
2015-12-09 0 0.038 0.038 0.039 0.038 0.038 1,630,000 61,940 0.0380 0.184 0.184 0.189 0.184 0.184 337,051 0.1838 -2.56%
2015-12-08 0 0.039 0.038 0.040 0.038 0.039 1,290,000 50,210 0.0389 0.189 0.184 0.193 0.184 0.189 266,746 0.1882 0.00%
2015-12-07 0 0.039 0.039 0.040 0.039 0.039 8,530,000 332,670 0.0390 0.189 0.189 0.193 0.189 0.189 1,763,831 0.1886 0.00%
2015-12-04 0 0.039 0.039 0.040 0.039 0.041 8,560,000 339,510 0.0397 0.189 0.189 0.193 0.189 0.198 1,770,034 0.1918 -2.50%
2015-12-03 0 0.040 0.039 0.040 0.039 0.040 1,470,000 58,450 0.0398 0.193 0.189 0.193 0.189 0.193 303,966 0.1923 2.56%
2015-12-02 0 0.039 0.039 0.040 0.039 0.040 4,400,000 174,900 0.0398 0.189 0.189 0.193 0.189 0.193 909,831 0.1922 -2.50%
2015-12-01 0 0.040 0.039 0.040 0.039 0.041 3,550,000 142,120 0.0400 0.193 0.189 0.193 0.189 0.198 734,068 0.1936 0.00%
2015-11-30 0 0.040 0.040 0.041 0.040 0.040 4,280,000 171,200 0.0400 0.193 0.193 0.198 0.193 0.193 885,017 0.1934 -2.44%
2015-11-27 0 0.041 0.040 0.041 0.040 0.041 1,590,000 64,630 0.0406 0.198 0.193 0.198 0.193 0.198 328,780 0.1966 -2.38%
2015-11-26 0 0.042 0.041 0.042 0.042 0.043 2,310,000 98,380 0.0426 0.203 0.198 0.203 0.203 0.208 477,661 0.2060 0.00%
2015-11-25 0 0.042 0.042 0.044 0.041 0.042 820,000 33,880 0.0413 0.203 0.203 0.213 0.198 0.203 169,559 0.1998 0.00%
2015-11-24 0 0.042 0.041 0.042 0.040 0.044 9,810,000 398,870 0.0407 0.203 0.198 0.203 0.193 0.213 2,028,508 0.1966 -4.55%
2015-11-23 0 0.044 0.042 0.044 0.042 0.044 1,020,000 43,920 0.0431 0.213 0.203 0.213 0.203 0.213 210,915 0.2082 -4.35%
2015-11-20 0 0.046 0.045 0.046 0.044 0.046 260,000 11,770 0.0453 0.222 0.218 0.222 0.213 0.222 53,763 0.2189 4.55%
2015-11-19 0 0.044 0.044 0.046 0.044 0.047 5,300,000 241,900 0.0456 0.213 0.213 0.222 0.213 0.227 1,095,932 0.2207 -2.22%
2015-11-18 0 0.045 0.044 0.045 0.042 0.048 3,900,000 169,940 0.0436 0.218 0.213 0.218 0.203 0.232 806,441 0.2107 7.14%
2015-11-17 0 0.042 0.041 0.042 0.041 0.046 3,130,000 132,350 0.0423 0.203 0.198 0.203 0.198 0.222 647,220 0.2045 -4.55%
2015-11-16 0 0.044 0.043 0.044 0.042 0.044 820,000 35,060 0.0428 0.213 0.208 0.213 0.203 0.213 169,559 0.2068 0.00%
2015-11-13 0 0.044 0.043 0.045 0.043 0.045 6,660,000 294,290 0.0442 0.213 0.208 0.218 0.208 0.218 1,377,153 0.2137 -4.35%
2015-11-12 0 0.046 0.046 0.047 0.043 0.045 2,890,000 129,380 0.0448 0.222 0.222 0.227 0.208 0.218 597,593 0.2165 -2.13%
2015-11-11 0 0.047 0.045 0.047 0.045 0.047 3,690,000 166,150 0.0450 0.227 0.218 0.227 0.218 0.227 763,017 0.2178 0.00%
2015-11-10 0 0.047 0.045 0.048 0.047 0.047 1,050,000 49,350 0.0470 0.227 0.218 0.232 0.227 0.227 217,119 0.2273 -2.08%
2015-11-09 0 0.048 0.047 0.048 0.048 0.048 230,000 11,040 0.0480 0.232 0.227 0.232 0.232 0.232 47,559 0.2321 -2.04%
2015-11-06 0 0.049 0.046 0.049 0.046 0.049 1,410,000 66,050 0.0468 0.237 0.222 0.237 0.222 0.237 291,559 0.2265 4.26%
2015-11-05 0 0.047 0.047 0.048 0.047 0.049 2,920,000 139,620 0.0478 0.227 0.227 0.232 0.227 0.237 603,797 0.2312 -2.08%
2015-11-04 0 0.048 0.047 0.048 0.047 0.049 1,066,000 50,772 0.0476 0.232 0.227 0.232 0.227 0.237 220,427 0.2303 2.13%
2015-11-03 0 0.047 0.047 0.050 0.047 0.047 602,100 28,288 0.0470 0.227 0.227 0.242 0.227 0.227 124,502 0.2272 0.00%
2015-11-02 0 0.047 0.047 0.050 0.047 0.047 620,000 29,140 0.0470 0.227 0.227 0.242 0.227 0.227 128,203 0.2273 -2.08%
2015-10-30 0 0.048 0.047 0.048 0.046 0.049 3,850,000 182,320 0.0474 0.232 0.227 0.232 0.222 0.237 796,102 0.2290 -2.04%
2015-10-29 0 0.049 0.047 0.049 - - 0 0 - 0.237 0.227 0.237 - - 0 - 0.00%
2015-10-28 0 0.049 0.048 0.049 0.047 0.049 2,100,000 100,240 0.0477 0.237 0.232 0.237 0.227 0.237 434,237 0.2308 0.00%
2015-10-27 0 0.049 0.049 0.050 0.047 0.049 1,785,600 83,904 0.0470 0.237 0.237 0.242 0.227 0.237 369,226 0.2272 -3.92%
2015-10-26 0 0.051 0.049 0.051 0.049 0.051 2,680,000 135,380 0.0505 0.247 0.237 0.247 0.237 0.247 554,169 0.2443 4.08%
2015-10-23 0 0.049 0.048 0.050 0.048 0.052 480,000 24,250 0.0505 0.237 0.232 0.242 0.232 0.251 99,254 0.2443 -2.00%
2015-10-22 0 0.050 0.048 0.050 0.047 0.051 2,320,000 112,420 0.0485 0.242 0.232 0.242 0.227 0.247 479,729 0.2343 0.00%
2015-10-20 0 0.050 0.048 0.051 0.045 0.052 87,881,000 4,024,832 0.0458 0.242 0.232 0.247 0.218 0.251 18,172,003 0.2215 11.11%
2015-10-19 0 0.045 0.043 0.045 0.043 0.045 97,160,000 4,215,490 0.0434 0.218 0.208 0.218 0.208 0.218 20,090,712 0.2098 0.00%
2015-10-16 0 0.045 0.044 0.045 0.044 0.047 103,887,000 4,750,024 0.0457 0.218 0.213 0.218 0.213 0.227 21,481,719 0.2211 -4.26%
2015-10-15 0 0.047 0.046 0.047 0.047 0.049 2,530,000 123,290 0.0487 0.227 0.222 0.227 0.227 0.237 523,153 0.2357 -2.08%
2015-10-14 0 0.048 0.047 0.048 0.046 0.049 2,340,000 109,840 0.0469 0.232 0.227 0.232 0.222 0.237 483,864 0.2270 4.35%
2015-10-13 0 0.046 0.046 0.048 0.045 0.047 750,000 34,520 0.0460 0.222 0.222 0.232 0.218 0.227 155,085 0.2226 -2.13%
2015-10-12 0 0.047 0.047 0.050 0.046 0.050 12,590,000 603,710 0.0480 0.227 0.227 0.242 0.222 0.242 2,603,356 0.2319 -6.00%
2015-10-09 0 0.050 0.049 0.050 0.050 0.051 1,000,000 50,040 0.0500 0.242 0.237 0.242 0.242 0.247 206,780 0.2420 0.00%
2015-10-08 0 0.050 0.048 0.052 0.046 0.055 7,580,000 396,440 0.0523 0.242 0.232 0.251 0.222 0.266 1,567,390 0.2529 0.00%
2015-10-07 0 0.050 0.047 0.050 0.045 0.055 9,530,000 461,470 0.0484 0.242 0.227 0.242 0.218 0.266 1,970,610 0.2342 0.00%
2015-10-06 0 0.050 0.050 0.052 0.041 0.055 54,051,000 2,657,300 0.0492 0.242 0.242 0.251 0.198 0.266 11,176,647 0.2378 21.95%
2015-10-05 0 0.041 0.041 0.042 0.040 0.041 1,401,200 56,824 0.0406 0.198 0.198 0.203 0.193 0.198 289,740 0.1961 2.50%
2015-10-02 0 0.040 0.039 0.040 0.038 0.041 1,160,000 45,860 0.0395 0.193 0.189 0.193 0.184 0.198 239,864 0.1912 5.26%
2015-09-30 0 0.038 0.038 0.039 0.036 0.039 6,140,000 231,150 0.0376 0.184 0.184 0.189 0.174 0.189 1,269,627 0.1821 -2.56%
2015-09-29 0 0.039 0.038 0.039 0.038 0.039 2,230,000 86,960 0.0390 0.189 0.184 0.189 0.184 0.189 461,119 0.1886 -2.50%
2015-09-25 0 0.040 0.040 0.041 0.038 0.041 1,350,000 53,400 0.0396 0.193 0.193 0.198 0.184 0.198 279,153 0.1913 -2.44%
2015-09-24 0 0.041 0.040 0.041 0.042 0.042 580,000 24,360 0.0420 0.198 0.193 0.198 0.203 0.203 119,932 0.2031 5.13%
2015-09-23 0 0.039 0.039 0.041 0.038 0.042 695,000 27,235 0.0392 0.189 0.189 0.198 0.184 0.203 143,712 0.1895 -2.50%
2015-09-22 0 0.040 0.040 0.041 0.039 0.041 2,190,000 88,840 0.0406 0.193 0.193 0.198 0.189 0.198 452,847 0.1962 -2.44%
2015-09-21 0 0.041 0.040 0.041 0.038 0.042 2,950,000 115,820 0.0393 0.198 0.193 0.198 0.184 0.203 610,000 0.1899 5.13%
2015-09-18 0 0.039 0.039 0.040 0.039 0.040 650,000 25,990 0.0400 0.189 0.189 0.193 0.189 0.193 134,407 0.1934 0.00%
2015-09-17 0 0.039 0.038 0.039 0.039 0.041 1,890,000 74,300 0.0393 0.189 0.184 0.189 0.189 0.198 390,814 0.1901 -7.14%
2015-09-16 0 0.042 0.041 0.043 0.038 0.042 3,250,000 134,410 0.0414 0.203 0.198 0.208 0.184 0.203 672,034 0.2000 10.53%
2015-09-15 0 0.038 0.038 0.040 0.038 0.041 5,230,000 203,860 0.0390 0.184 0.184 0.193 0.184 0.198 1,081,458 0.1885 -9.52%
2015-09-14 0 0.042 0.041 0.042 0.041 0.042 590,000 24,760 0.0420 0.203 0.198 0.203 0.198 0.203 122,000 0.2030 2.44%
2015-09-11 0 0.041 0.041 0.043 0.040 0.043 120,000 4,860 0.0405 0.198 0.198 0.208 0.193 0.208 24,814 0.1959 -2.38%
2015-09-10 0 0.042 0.041 0.042 0.041 0.042 320,000 13,200 0.0413 0.203 0.198 0.203 0.198 0.203 66,169 0.1995 0.00%
2015-09-09 0 0.042 0.042 0.043 0.038 0.045 7,240,000 291,130 0.0402 0.203 0.203 0.208 0.184 0.218 1,497,085 0.1945 2.44%
2015-09-08 0 0.041 0.041 0.044 0.041 0.041 1,260,000 51,660 0.0410 0.198 0.198 0.213 0.198 0.198 260,542 0.1983 0.00%
2015-09-07 0 0.041 0.039 0.041 0.039 0.041 5,530,000 225,830 0.0408 0.198 0.189 0.198 0.189 0.198 1,143,492 0.1975 5.13%
2015-09-04 0 0.039 0.039 0.040 0.039 0.039 1,980,000 77,220 0.0390 0.189 0.189 0.193 0.189 0.189 409,424 0.1886 -2.50%
2015-09-02 0 0.040 0.040 0.041 0.038 0.041 1,803,000 70,763 0.0392 0.193 0.193 0.198 0.184 0.198 372,824 0.1898 -2.44%
2015-09-01 0 0.041 0.041 0.043 0.040 0.042 2,062,000 84,526 0.0410 0.198 0.198 0.208 0.193 0.203 426,380 0.1982 -2.38%
2015-08-31 0 0.042 0.042 0.043 0.042 0.044 1,100,000 46,420 0.0422 0.203 0.203 0.208 0.203 0.213 227,458 0.2041 -2.33%
2015-08-28 0 0.043 0.044 0.045 0.042 0.046 10,700,000 470,260 0.0439 0.208 0.213 0.218 0.203 0.222 2,212,542 0.2125 2.38%
2015-08-27 0 0.042 0.041 0.042 0.041 0.045 13,190,000 554,100 0.0420 0.203 0.198 0.203 0.198 0.218 2,727,424 0.2032 2.44%
2015-08-26 0 0.041 0.040 0.041 0.040 0.043 7,970,000 340,210 0.0427 0.198 0.193 0.198 0.193 0.208 1,648,034 0.2064 -4.65%
2015-08-25 0 0.043 0.042 0.043 0.040 0.048 24,520,000 1,029,220 0.0420 0.208 0.203 0.208 0.193 0.232 5,070,237 0.2030 -8.51%
2015-08-24 0 0.047 0.045 0.047 0.044 0.050 8,040,000 369,150 0.0459 0.227 0.218 0.227 0.213 0.242 1,662,508 0.2220 -11.32%
2015-08-21 0 0.053 0.052 0.055 0.045 0.055 3,520,000 178,950 0.0508 0.256 0.251 0.266 0.218 0.266 727,864 0.2459 -5.36%
2015-08-20 0 0.056 0.056 0.058 0.055 0.058 1,160,000 65,710 0.0566 0.271 0.271 0.280 0.266 0.280 239,864 0.2739 -5.08%
2015-08-19 0 0.059 0.057 0.059 0.055 0.060 2,700,000 151,170 0.0560 0.285 0.276 0.285 0.266 0.290 558,305 0.2708 0.00%
2015-08-18 0 0.059 0.059 0.060 0.059 0.059 1,339,000 78,911 0.0589 0.285 0.285 0.290 0.285 0.285 276,878 0.2850 -1.67%
2015-08-17 0 0.060 0.060 0.064 0.060 0.061 1,480,000 89,060 0.0602 0.290 0.290 0.310 0.290 0.295 306,034 0.2910 0.00%
2015-08-14 0 0.060 0.060 0.062 0.057 0.064 9,170,000 558,260 0.0609 0.290 0.290 0.300 0.276 0.310 1,896,169 0.2944 -1.64%
2015-08-13 0 0.061 0.061 0.064 0.060 0.064 3,230,000 195,320 0.0605 0.295 0.295 0.310 0.290 0.310 667,898 0.2924 -3.17%
2015-08-12 0 0.063 0.063 0.065 0.061 0.067 2,250,000 149,360 0.0664 0.305 0.305 0.314 0.295 0.324 465,254 0.3210 -3.08%
2015-08-11 0 0.065 0.064 0.069 0.065 0.069 2,420,000 165,290 0.0683 0.314 0.310 0.334 0.314 0.334 500,407 0.3303 -2.99%
2015-08-10 0 0.067 0.067 0.068 0.065 0.071 5,240,000 355,750 0.0679 0.324 0.324 0.329 0.314 0.343 1,083,525 0.3283 6.35%
2015-08-07 0 0.063 0.061 0.063 0.058 0.066 6,790,000 417,890 0.0615 0.305 0.295 0.305 0.280 0.319 1,404,034 0.2976 5.00%
2015-08-06 0 0.060 0.058 0.060 0.058 0.061 2,190,000 127,630 0.0583 0.290 0.280 0.290 0.280 0.295 452,847 0.2818 0.00%
2015-08-05 0 0.060 0.060 0.062 0.056 0.061 2,360,000 139,450 0.0591 0.290 0.290 0.300 0.271 0.295 488,000 0.2858 1.69%
2015-08-04 0 0.059 0.059 0.060 0.056 0.059 5,270,000 304,940 0.0579 0.285 0.285 0.290 0.271 0.285 1,089,729 0.2798 -1.67%
2015-08-03 0 0.060 0.057 0.060 0.059 0.060 2,033,000 120,576 0.0593 0.290 0.276 0.290 0.285 0.290 420,383 0.2868 -3.23%
2015-07-31 0 0.062 0.062 0.064 0.062 0.064 2,580,000 161,420 0.0626 0.300 0.300 0.310 0.300 0.310 533,492 0.3026 -3.13%
2015-07-30 0 0.064 0.064 0.065 0.064 0.065 2,730,000 176,220 0.0645 0.310 0.310 0.314 0.310 0.314 564,508 0.3122 0.00%
2015-07-29 0 0.064 0.064 0.065 0.063 0.069 3,330,000 214,610 0.0644 0.310 0.310 0.314 0.305 0.334 688,576 0.3117 0.00%
2015-07-28 0 0.064 0.064 0.066 0.063 0.067 4,420,000 283,360 0.0641 0.310 0.310 0.319 0.305 0.324 913,966 0.3100 0.00%
2015-07-27 0 0.064 0.063 0.065 0.062 0.065 5,982,000 379,136 0.0634 0.310 0.305 0.314 0.300 0.314 1,236,956 0.3065 -3.03%
2015-07-24 0 0.066 0.065 0.066 0.064 0.068 5,590,000 367,630 0.0658 0.319 0.314 0.319 0.310 0.329 1,155,898 0.3180 -4.35%
2015-07-23 0 0.069 0.068 0.069 0.065 0.069 9,750,000 643,850 0.0660 0.334 0.329 0.334 0.314 0.334 2,016,102 0.3194 0.00%
2015-07-22 0 0.069 0.069 0.070 0.064 0.072 4,870,000 334,980 0.0688 0.334 0.334 0.339 0.310 0.348 1,007,017 0.3326 -2.82%
2015-07-21 0 0.071 0.070 0.071 0.069 0.071 2,620,000 183,460 0.0700 0.343 0.339 0.343 0.334 0.343 541,763 0.3386 0.00%
2015-07-20 0 0.071 0.066 0.072 0.067 0.071 2,200,000 151,230 0.0687 0.343 0.319 0.348 0.324 0.343 454,915 0.3324 4.41%
2015-07-17 0 0.068 0.068 0.070 0.065 0.071 1,531,000 104,150 0.0680 0.329 0.329 0.339 0.314 0.343 316,580 0.3290 0.00%
2015-07-16 0 0.068 0.065 0.068 0.060 0.072 6,620,000 443,890 0.0671 0.329 0.314 0.329 0.290 0.348 1,368,881 0.3243 0.00%
2015-07-15 0 0.068 0.067 0.070 0.064 0.076 13,100,000 890,410 0.0680 0.329 0.324 0.339 0.310 0.368 2,708,814 0.3287 -6.85%
2015-07-14 0 0.073 0.073 0.075 0.070 0.080 5,000,000 376,920 0.0754 0.353 0.353 0.363 0.339 0.387 1,033,898 0.3646 -3.95%
2015-07-13 0 0.076 0.073 0.076 0.069 0.077 12,930,000 967,960 0.0749 0.368 0.353 0.368 0.334 0.372 2,673,661 0.3620 11.76%
2015-07-10 0 0.068 0.068 0.070 0.067 0.077 11,050,000 793,370 0.0718 0.329 0.329 0.339 0.324 0.372 2,284,915 0.3472 3.03%
2015-07-09 0 0.066 0.066 0.067 0.050 0.068 17,830,000 1,125,260 0.0631 0.319 0.319 0.324 0.242 0.329 3,686,881 0.3052 37.50%
2015-07-08 0 0.048 0.048 0.049 0.046 0.056 15,980,000 800,440 0.0501 0.232 0.232 0.237 0.222 0.271 3,304,339 0.2422 -17.24%
2015-07-07 0 0.058 0.058 0.060 0.056 0.066 17,330,000 1,016,320 0.0586 0.280 0.280 0.290 0.271 0.319 3,583,492 0.2836 -12.12%
2015-07-06 0 0.066 0.061 0.066 0.055 0.077 38,430,000 2,502,860 0.0651 0.319 0.295 0.319 0.266 0.372 7,946,542 0.3150 -14.29%
2015-07-03 0 0.077 0.073 0.076 0.072 0.088 30,030,000 2,361,200 0.0786 0.372 0.353 0.368 0.348 0.426 6,209,593 0.3803 -16.30%
2015-07-02 0 0.092 0.091 0.092 0.092 0.100 12,590,000 1,201,980 0.0955 0.445 0.440 0.445 0.445 0.484 2,603,356 0.4617 -3.16%
2015-06-30 0 0.095 0.095 0.097 0.090 0.097 9,407,000 872,359 0.0927 0.459 0.459 0.469 0.435 0.469 1,945,176 0.4485 -1.04%
2015-06-29 0 0.096 0.095 0.096 0.091 0.102 17,622,000 1,716,924 0.0974 0.464 0.459 0.464 0.440 0.493 3,643,871 0.4712 -4.00%
2015-06-26 0 0.100 0.098 0.099 0.097 0.113 43,319,900 4,499,100 0.1039 0.484 0.474 0.479 0.469 0.546 8,957,674 0.5023 0.00%
2015-06-25 0 0.100 0.100 0.101 0.099 0.103 10,670,000 1,080,990 0.1013 0.484 0.484 0.488 0.479 0.498 2,206,339 0.4899 -0.99%
2015-06-24 0 0.101 0.101 0.102 0.098 0.104 21,690,000 2,200,980 0.1015 0.488 0.488 0.493 0.474 0.503 4,485,051 0.4907 1.00%
2015-06-23 0 0.100 0.099 0.100 0.096 0.102 22,750,000 2,257,560 0.0992 0.484 0.479 0.484 0.464 0.493 4,704,237 0.4799 -1.96%
2015-06-22 0 0.102 0.101 0.102 0.096 0.105 15,200,000 1,523,790 0.1002 0.493 0.488 0.493 0.464 0.508 3,143,051 0.4848 -0.97%
2015-06-19 0 0.103 0.103 0.105 0.100 0.114 38,376,000 4,106,080 0.1070 0.498 0.498 0.508 0.484 0.551 7,935,376 0.5174 -0.96%
2015-06-18 0 0.104 0.104 0.105 0.091 0.119 151,640,000 16,273,090 0.1073 0.503 0.503 0.508 0.440 0.575 31,356,068 0.5190 6.12%
2015-06-17 0 0.098 0.096 0.099 0.096 0.112 64,420,000 6,521,160 0.1012 0.474 0.464 0.479 0.464 0.542 13,320,746 0.4895 -7.55%
2015-06-16 0 0.106 0.106 0.107 0.103 0.115 122,810,300 13,335,192 0.1086 0.513 0.513 0.517 0.498 0.556 25,394,672 0.5251 -10.17%
2015-06-15 0 0.118 0.117 0.118 0.111 0.123 209,613,300 24,813,648 0.1184 0.571 0.566 0.571 0.537 0.595 43,343,767 0.5725 7.27%
2015-06-12 0 0.110 0.110 0.111 0.082 0.130 755,675,900 84,888,097 0.1123 0.532 0.532 0.537 0.397 0.629 156,258,406 0.5433 34.15%
2015-06-11 0 0.082 0.081 0.082 0.076 0.083 18,890,000 1,502,360 0.0795 0.397 0.392 0.397 0.368 0.401 3,906,068 0.3846 3.80%
2015-06-10 0 0.079 0.079 0.080 0.079 0.083 25,052,000 2,035,016 0.0812 0.382 0.382 0.387 0.382 0.401 5,180,244 0.3928 -5.95%
2015-06-09 0 0.084 0.080 0.084 0.074 0.087 46,060,000 3,623,470 0.0787 0.406 0.387 0.406 0.358 0.421 9,524,271 0.3804 -1.18%
2015-06-08 0 0.085 0.085 0.086 0.083 0.090 11,590,000 984,990 0.0850 0.411 0.411 0.416 0.401 0.435 2,396,576 0.4110 -3.41%
2015-06-05 0 0.088 0.088 0.089 0.086 0.092 26,330,000 2,341,770 0.0889 0.426 0.426 0.430 0.416 0.445 5,444,508 0.4301 -3.30%
2015-06-04 0 0.091 0.089 0.091 0.081 0.093 42,335,000 3,802,685 0.0898 0.440 0.430 0.440 0.392 0.450 8,754,017 0.4344 -1.09%
2015-06-03 0 0.092 0.091 0.092 0.090 0.095 33,950,000 3,121,000 0.0919 0.445 0.440 0.445 0.435 0.459 7,020,169 0.4446 -2.13%
2015-06-02 0 0.094 0.093 0.094 0.092 0.099 64,610,020 6,175,781 0.0956 0.455 0.450 0.455 0.445 0.479 13,360,038 0.4623 1.08%
2015-06-01 0 0.093 0.092 0.093 0.091 0.096 33,660,000 3,138,820 0.0933 0.450 0.445 0.450 0.440 0.464 6,960,203 0.4510 2.20%
2015-05-29 0 0.091 0.090 0.092 0.088 0.094 24,710,020 2,253,841 0.0912 0.440 0.435 0.445 0.426 0.455 5,109,530 0.4411 1.11%
2015-05-28 0 0.090 0.089 0.090 0.088 0.100 123,650,020 11,712,261 0.0947 0.435 0.430 0.435 0.426 0.484 25,568,309 0.4581 -1.10%
2015-05-27 0 0.091 0.091 0.092 0.085 0.095 52,210,000 4,648,290 0.0890 0.440 0.440 0.445 0.411 0.459 10,795,966 0.4306 0.00%
2015-05-26 0 0.091 0.090 0.091 0.087 0.099 65,509,400 5,966,105 0.0911 0.440 0.435 0.440 0.421 0.479 13,546,012 0.4404 -1.09%
2015-05-22 0 0.092 0.091 0.092 0.077 0.106 290,928,900 27,176,404 0.0934 0.445 0.440 0.445 0.372 0.513 60,158,179 0.4517 19.48%
2015-05-21 0 0.077 0.077 0.078 0.067 0.085 78,797,000 5,927,729 0.0752 0.372 0.372 0.377 0.324 0.411 16,293,617 0.3638 16.67%
2015-05-20 0 0.066 0.066 0.068 0.066 0.070 16,680,500 1,127,304 0.0676 0.319 0.319 0.329 0.319 0.339 3,449,188 0.3268 -5.71%
2015-05-19 0 0.070 0.067 0.071 0.068 0.071 14,690,200 1,019,044 0.0694 0.339 0.324 0.343 0.329 0.343 3,037,635 0.3355 -1.41%
2015-05-18 0 0.071 0.069 0.071 0.067 0.072 21,690,000 1,520,150 0.0701 0.343 0.334 0.343 0.324 0.348 4,485,051 0.3389 5.97%
2015-05-15 0 0.067 0.066 0.068 0.064 0.068 14,508,000 958,080 0.0660 0.324 0.319 0.329 0.310 0.329 2,999,959 0.3194 0.00%
2015-05-14 0 0.067 0.065 0.066 0.065 0.071 33,017,000 2,209,465 0.0669 0.324 0.314 0.319 0.314 0.343 6,827,244 0.3236 -2.90%
2015-05-13 0 0.069 0.069 0.070 0.069 0.073 18,550,000 1,323,990 0.0714 0.334 0.334 0.339 0.334 0.353 3,835,763 0.3452 -6.76%
2015-05-12 0 0.074 0.072 0.074 0.070 0.077 13,930,000 1,028,840 0.0739 0.358 0.348 0.358 0.339 0.372 2,880,441 0.3572 0.00%
2015-05-11 0 0.074 0.073 0.074 0.072 0.079 15,265,200 1,133,395 0.0742 0.358 0.353 0.358 0.348 0.382 3,156,533 0.3591 -1.33%
2015-05-08 0 0.075 0.075 0.077 0.075 0.080 19,080,000 1,459,710 0.0765 0.363 0.363 0.372 0.363 0.387 3,945,356 0.3700 1.35%
2015-05-07 0 0.074 0.073 0.075 0.073 0.082 30,791,000 2,363,955 0.0768 0.358 0.353 0.363 0.353 0.397 6,366,953 0.3713 -5.13%
2015-05-06 0 0.078 0.078 0.079 0.078 0.085 35,818,000 2,867,308 0.0801 0.377 0.377 0.382 0.377 0.411 7,406,434 0.3871 -6.02%
2015-05-05 0 0.083 0.082 0.083 0.075 0.093 206,311,500 17,455,027 0.0846 0.401 0.397 0.401 0.363 0.450 42,661,022 0.4092 12.16%
2015-05-04 0 0.074 0.073 0.074 0.071 0.076 67,540,000 4,985,530 0.0738 0.358 0.353 0.358 0.343 0.368 13,965,898 0.3570 7.25%
2015-04-30 0 0.069 0.069 0.070 0.063 0.071 63,820,000 4,381,570 0.0687 0.334 0.334 0.339 0.305 0.343 13,196,678 0.3320 2.99%
2015-04-29 0 0.067 0.067 0.068 0.063 0.068 13,641,900 899,300 0.0659 0.324 0.324 0.329 0.305 0.329 2,820,867 0.3188 6.35%
2015-04-28 0 0.063 0.062 0.063 0.055 0.068 33,440,000 2,108,490 0.0631 0.305 0.300 0.305 0.266 0.329 6,914,712 0.3049 -4.55%
2015-04-27 0 0.066 0.066 0.067 0.064 0.070 34,960,000 2,304,610 0.0659 0.319 0.319 0.324 0.310 0.339 7,229,017 0.3188 -2.94%
2015-04-24 0 0.068 0.067 0.069 0.066 0.079 96,510,500 6,849,202 0.0710 0.329 0.324 0.334 0.319 0.382 19,956,408 0.3432 -2.86%
2015-04-23 0 0.070 0.071 0.072 0.061 0.079 125,490,900 8,780,743 0.0700 0.339 0.343 0.348 0.295 0.382 25,948,966 0.3384 16.67%
2015-04-22 0 0.060 0.058 0.060 0.055 0.062 26,780,500 1,579,246 0.0590 0.290 0.280 0.290 0.266 0.300 5,537,663 0.2852 5.26%
2015-04-21 0 0.057 0.057 0.058 0.056 0.060 11,610,000 669,230 0.0576 0.276 0.276 0.280 0.271 0.290 2,400,712 0.2788 0.00%
2015-04-20 0 0.057 0.056 0.057 0.053 0.060 13,565,040 755,487 0.0557 0.276 0.271 0.276 0.256 0.290 2,804,974 0.2693 -5.00%
2015-04-17 0 0.060 0.060 0.061 0.059 0.064 8,050,000 486,920 0.0605 0.290 0.290 0.295 0.285 0.310 1,664,576 0.2925 1.69%
2015-04-16 0 0.059 0.060 0.062 0.059 0.065 26,922,100 1,669,309 0.0620 0.285 0.290 0.300 0.285 0.314 5,566,943 0.2999 -1.67%
2015-04-15 0 0.060 0.059 0.060 0.056 0.060 24,550,000 1,412,320 0.0575 0.290 0.285 0.290 0.271 0.290 5,076,441 0.2782 1.69%
2015-04-14 0 0.059 0.058 0.060 0.056 0.065 79,365,100 4,714,166 0.0594 0.285 0.280 0.290 0.271 0.314 16,411,088 0.2873 -3.28%
2015-04-13 0 0.061 0.060 0.061 0.046 0.064 114,230,000 6,423,380 0.0562 0.295 0.290 0.295 0.222 0.310 23,620,441 0.2719 32.61%
2015-04-10 0 0.046 0.046 0.047 0.046 0.048 28,484,000 1,330,720 0.0467 0.222 0.222 0.227 0.222 0.232 5,889,912 0.2259 -2.13%
2015-04-09 0 0.047 0.046 0.047 0.044 0.048 29,510,000 1,352,020 0.0458 0.227 0.222 0.227 0.213 0.232 6,102,068 0.2216 6.82%
2015-04-08 0 0.044 0.043 0.045 0.042 0.046 25,090,000 1,113,170 0.0444 0.213 0.208 0.218 0.203 0.222 5,188,102 0.2146 2.33%
2015-04-02 0 0.043 0.042 0.043 0.041 0.048 23,768,500 999,999 0.0421 0.208 0.203 0.208 0.198 0.232 4,914,842 0.2035 4.88%
2015-04-01 0 0.041 0.040 0.041 0.040 0.041 24,600,000 994,830 0.0404 0.198 0.193 0.198 0.193 0.198 5,086,780 0.1956 0.00%
2015-03-31 0 0.041 0.040 0.041 0.040 0.041 10,240,000 413,440 0.0404 0.198 0.193 0.198 0.193 0.198 2,117,424 0.1953 0.00%
2015-03-30 0 0.041 0.041 0.042 0.040 0.042 9,220,000 376,720 0.0409 0.198 0.198 0.203 0.193 0.203 1,906,508 0.1976 2.50%
2015-03-27 0 0.040 0.040 0.041 0.040 0.043 17,060,000 702,700 0.0412 0.193 0.193 0.198 0.193 0.208 3,527,661 0.1992 -2.44%
2015-03-26 0 0.041 0.040 0.041 0.039 0.042 14,310,000 577,390 0.0403 0.198 0.193 0.198 0.189 0.203 2,959,017 0.1951 -2.38%
2015-03-25 0 0.042 0.041 0.042 0.040 0.042 17,610,000 736,500 0.0418 0.203 0.198 0.203 0.193 0.203 3,641,390 0.2023 2.44%
2015-03-24 0 0.041 0.041 0.042 0.040 0.042 5,930,000 245,330 0.0414 0.198 0.198 0.203 0.193 0.203 1,226,203 0.2001 0.00%
2015-03-23 0 0.041 0.041 0.042 0.040 0.046 51,135,000 2,159,905 0.0422 0.198 0.198 0.203 0.193 0.222 10,573,678 0.2043 -6.82%
2015-03-20 0 0.044 0.043 0.044 0.039 0.046 60,722,000 2,622,192 0.0432 0.213 0.208 0.213 0.189 0.222 12,556,075 0.2088 10.00%
2015-03-19 0 0.040 0.040 0.041 0.039 0.041 13,810,000 547,740 0.0397 0.193 0.193 0.198 0.189 0.198 2,855,627 0.1918 0.00%
2015-03-18 0 0.040 0.040 0.041 0.037 0.042 57,034,000 2,245,678 0.0394 0.193 0.193 0.198 0.179 0.203 11,793,471 0.1904 2.56%
2015-03-17 0 0.039 0.038 0.039 0.035 0.042 97,493,000 3,665,900 0.0376 0.189 0.184 0.189 0.169 0.203 20,159,569 0.1818 -2.50%
2015-03-16 0 0.040 0.040 0.041 0.039 0.056 172,558,400 7,416,039 0.0430 0.193 0.193 0.198 0.189 0.271 35,681,567 0.2078 -28.57%
2015-03-13 0 0.056 0.055 0.057 0.054 0.064 84,424,800 4,972,912 0.0589 0.271 0.266 0.276 0.261 0.310 17,457,332 0.2849 -1.75%
2015-03-12 0 0.057 0.056 0.057 0.052 0.085 98,233,100 5,726,536 0.0583 0.276 0.271 0.276 0.251 0.411 20,312,607 0.2819 -32.94%
2015-03-11 0 0.085 0.081 0.088 0.077 0.090 7,050,000 587,020 0.0833 0.411 0.392 0.426 0.372 0.435 1,457,797 0.4027 7.59%
2015-03-10 0 0.079 0.077 0.079 0.075 0.079 1,470,000 112,100 0.0763 0.382 0.372 0.382 0.363 0.382 303,966 0.3688 -1.25%
2015-03-09 0 0.080 0.079 0.080 0.076 0.081 2,950,000 231,160 0.0784 0.387 0.382 0.387 0.368 0.392 610,000 0.3790 -1.23%
2015-03-06 0 0.081 0.080 0.081 0.079 0.081 2,110,000 167,710 0.0795 0.392 0.387 0.392 0.382 0.392 436,305 0.3844 -1.22%
2015-03-05 0 0.082 0.080 0.082 0.079 0.082 1,080,000 86,790 0.0804 0.397 0.387 0.397 0.382 0.397 223,322 0.3886 0.00%
2015-03-04 0 0.082 0.080 0.085 0.081 0.085 920,000 75,880 0.0825 0.397 0.387 0.411 0.392 0.411 190,237 0.3989 -6.82%
2015-03-03 0 0.088 0.084 0.091 0.088 0.091 280,000 25,180 0.0899 0.426 0.406 0.440 0.426 0.440 57,898 0.4349 -2.22%
2015-03-02 0 0.090 0.084 0.090 0.090 0.090 100,000 9,000 0.0900 0.435 0.406 0.435 0.435 0.435 20,678 0.4352 -1.10%
2015-02-27 0 0.091 0.085 0.091 0.084 0.091 1,250,000 112,400 0.0899 0.440 0.411 0.440 0.406 0.440 258,475 0.4349 1.11%
2015-02-26 0 0.090 0.084 0.090 - - 0 0 - 0.435 0.406 0.435 - - 0 - 0.00%
2015-02-25 0 0.090 0.085 0.090 0.090 0.098 3,000,000 286,460 0.0955 0.435 0.411 0.435 0.435 0.474 620,339 0.4618 -2.17%
2015-02-24 0 0.092 0.084 0.092 0.089 0.092 1,020,000 90,840 0.0891 0.445 0.406 0.445 0.430 0.445 210,915 0.4307 5.75%
2015-02-23 0 0.087 0.080 0.088 0.087 0.087 200,000 17,400 0.0870 0.421 0.387 0.426 0.421 0.421 41,356 0.4207 -3.33%
2015-02-18 0 0.090 0.088 0.092 0.082 0.092 6,160,000 551,540 0.0895 0.435 0.426 0.445 0.397 0.445 1,273,763 0.4330 3.45%
2015-02-17 0 0.087 0.083 0.087 0.080 0.088 1,180,000 99,790 0.0846 0.421 0.401 0.421 0.387 0.426 244,000 0.4090 4.82%
2015-02-16 0 0.083 0.079 0.089 0.076 0.083 270,000 22,190 0.0822 0.401 0.382 0.430 0.368 0.401 55,831 0.3975 1.22%
2015-02-13 0 0.082 0.079 0.084 0.074 0.084 2,060,000 167,560 0.0813 0.397 0.382 0.406 0.358 0.406 425,966 0.3934 2.50%
2015-02-12 0 0.080 0.074 0.080 - - 0 0 - 0.387 0.358 0.387 - - 0 - 0.00%
2015-02-11 0 0.080 0.074 0.083 0.074 0.080 2,470,000 195,490 0.0791 0.387 0.358 0.401 0.358 0.387 510,746 0.3828 3.90%
2015-02-10 0 0.077 0.072 0.077 - - 0 0 - 0.372 0.348 0.372 - - 0 - -2.53%
2015-02-09 0 0.079 0.074 0.079 - - 0 0 - 0.382 0.358 0.382 - - 0 - -1.25%
2015-02-06 0 0.080 0.077 0.080 0.073 0.080 1,090,000 81,080 0.0744 0.387 0.372 0.387 0.353 0.387 225,390 0.3597 0.00%
2015-02-05 0 0.080 0.074 0.081 0.075 0.080 510,000 40,750 0.0799 0.387 0.358 0.392 0.363 0.387 105,458 0.3864 0.00%
2015-02-04 0 0.080 0.077 0.081 0.080 0.080 1,080,000 86,400 0.0800 0.387 0.372 0.392 0.387 0.387 223,322 0.3869 -2.44%
2015-02-03 0 0.082 0.082 0.083 0.076 0.079 1,300,000 100,500 0.0773 0.397 0.397 0.401 0.368 0.382 268,814 0.3739 -1.20%
2015-02-02 0 0.083 0.080 0.083 0.077 0.083 6,420,000 502,240 0.0782 0.401 0.387 0.401 0.372 0.401 1,327,525 0.3783 7.79%
2015-01-30 0 0.077 0.076 0.077 0.074 0.079 3,700,000 284,500 0.0769 0.372 0.368 0.372 0.358 0.382 765,085 0.3719 -4.94%
2015-01-29 0 0.081 0.078 0.081 0.075 0.081 2,570,000 198,040 0.0771 0.392 0.377 0.392 0.363 0.392 531,424 0.3727 -1.22%
2015-01-28 0 0.082 0.077 0.082 0.068 0.082 9,980,000 731,200 0.0733 0.397 0.372 0.397 0.329 0.397 2,063,661 0.3543 1.23%
2015-01-27 0 0.081 0.081 0.082 0.073 0.083 6,310,000 509,380 0.0807 0.392 0.392 0.397 0.353 0.401 1,304,780 0.3904 -2.41%
2015-01-26 0 0.083 0.083 0.084 0.081 0.086 1,240,000 102,810 0.0829 0.401 0.401 0.406 0.392 0.416 256,407 0.4010 -4.60%
2015-01-23 0 0.087 0.087 0.088 0.086 0.087 1,260,000 109,620 0.0870 0.421 0.421 0.426 0.416 0.421 260,542 0.4207 1.16%
2015-01-22 0 0.086 0.084 0.086 0.086 0.086 1,200,000 103,200 0.0860 0.416 0.406 0.416 0.416 0.416 248,136 0.4159 0.00%
2015-01-21 0 0.086 0.085 0.086 0.084 0.088 3,470,000 295,620 0.0852 0.416 0.411 0.416 0.406 0.426 717,525 0.4120 -1.15%
2015-01-20 0 0.087 0.087 0.089 0.087 0.090 3,090,000 269,530 0.0872 0.421 0.421 0.430 0.421 0.435 638,949 0.4218 0.00%
2015-01-19 0 0.087 0.087 0.088 0.084 0.091 2,680,000 237,010 0.0884 0.421 0.421 0.426 0.406 0.440 554,169 0.4277 -4.40%
2015-01-16 0 0.091 0.091 0.095 0.091 0.091 730,000 66,430 0.0910 0.440 0.440 0.459 0.440 0.440 150,949 0.4401 -3.19%
2015-01-15 0 0.094 0.093 0.094 0.093 0.095 720,000 68,000 0.0944 0.455 0.450 0.455 0.450 0.459 148,881 0.4567 1.08%
2015-01-14 0 0.093 0.091 0.094 0.090 0.094 590,000 53,600 0.0908 0.450 0.440 0.455 0.435 0.455 122,000 0.4393 -1.06%
2015-01-13 0 0.094 0.091 0.094 0.090 0.097 4,900,000 452,190 0.0923 0.455 0.440 0.455 0.435 0.469 1,013,220 0.4463 0.00%
2015-01-12 0 0.094 0.093 0.095 0.093 0.097 1,480,000 140,040 0.0946 0.455 0.450 0.459 0.450 0.469 306,034 0.4576 0.00%
2015-01-09 0 0.094 0.094 0.096 0.094 0.097 550,000 52,030 0.0946 0.455 0.455 0.464 0.455 0.469 113,729 0.4575 2.17%
2015-01-08 0 0.092 0.092 0.094 0.090 0.096 2,680,400 247,152 0.0922 0.445 0.445 0.455 0.435 0.464 554,252 0.4459 -3.16%
2015-01-07 0 0.095 0.093 0.095 0.090 0.100 3,970,000 371,930 0.0937 0.459 0.450 0.459 0.435 0.484 820,915 0.4531 1.06%
2015-01-06 0 0.094 0.093 0.094 0.093 0.095 1,300,000 122,450 0.0942 0.455 0.450 0.455 0.450 0.459 268,814 0.4555 -3.09%
2015-01-05 0 0.097 0.095 0.097 0.093 0.097 910,000 85,750 0.0942 0.469 0.459 0.469 0.450 0.469 188,169 0.4557 0.00%
2015-01-02 0 0.097 0.097 0.099 0.097 0.097 1,090,000 105,730 0.0970 0.469 0.469 0.479 0.469 0.469 225,390 0.4691 -2.02%
2014-12-31 0 0.099 0.096 0.101 0.091 0.099 2,130,000 201,510 0.0946 0.479 0.464 0.488 0.440 0.479 440,441 0.4575 3.12%
2014-12-30 0 0.096 0.096 0.098 0.093 0.096 560,000 53,120 0.0949 0.464 0.464 0.474 0.450 0.464 115,797 0.4587 -4.95%
2014-12-29 0 0.101 0.096 0.101 0.101 0.102 340,000 34,580 0.1017 0.488 0.464 0.488 0.488 0.493 70,305 0.4919 -0.98%
2014-12-24 0 0.102 0.096 0.104 0.095 0.102 320,000 31,240 0.0976 0.493 0.464 0.503 0.459 0.493 66,169 0.4721 0.00%
2014-12-23 0 0.102 0.095 0.102 0.100 0.102 1,100,000 111,740 0.1016 0.493 0.459 0.493 0.484 0.493 227,458 0.4913 5.15%
2014-12-22 0 0.097 0.097 0.099 0.095 0.099 3,920,000 376,140 0.0960 0.469 0.469 0.479 0.459 0.479 810,576 0.4640 -3.00%
2014-12-19 0 0.100 0.099 0.103 0.097 0.102 4,050,000 403,800 0.0997 0.484 0.479 0.498 0.469 0.493 837,458 0.4822 0.00%
2014-12-18 0 0.100 0.100 0.103 0.100 0.101 1,380,000 138,200 0.1001 0.484 0.484 0.498 0.484 0.488 285,356 0.4843 -0.99%
2014-12-17 0 0.101 0.101 0.103 0.101 0.103 1,380,000 139,660 0.1012 0.488 0.488 0.498 0.488 0.498 285,356 0.4894 -0.98%
2014-12-16 0 0.102 0.102 0.105 0.100 0.112 1,060,000 108,910 0.1027 0.493 0.493 0.508 0.484 0.542 219,186 0.4969 0.00%
2014-12-15 0 0.102 0.102 0.107 0.097 0.114 1,588,000 167,244 0.1053 0.493 0.493 0.517 0.469 0.551 328,366 0.5093 -7.27%
2014-12-12 0 0.110 0.109 0.112 0.100 0.114 3,820,000 402,600 0.1054 0.532 0.527 0.542 0.484 0.551 789,898 0.5097 12.24%
2014-12-11 0 0.098 0.097 0.102 0.098 0.099 320,000 31,370 0.0980 0.474 0.469 0.493 0.474 0.479 66,169 0.4741 -1.01%
2014-12-10 0 0.099 0.097 0.099 0.093 0.099 2,060,000 198,230 0.0962 0.479 0.469 0.479 0.450 0.479 425,966 0.4654 2.06%
2014-12-09 0 0.097 0.097 0.100 0.091 0.103 7,660,000 759,390 0.0991 0.469 0.469 0.484 0.440 0.498 1,583,932 0.4794 -5.83%
2014-12-08 0 0.103 0.103 0.106 0.100 0.105 2,530,000 262,490 0.1038 0.498 0.498 0.513 0.484 0.508 523,153 0.5017 -1.90%
2014-12-05 0 0.105 0.104 0.105 0.105 0.110 4,080,000 432,650 0.1060 0.508 0.503 0.508 0.508 0.532 843,661 0.5128 -4.55%
2014-12-04 0 0.110 0.107 0.113 0.110 0.110 900,000 99,000 0.1100 0.532 0.517 0.546 0.532 0.532 186,102 0.5320 0.00%
2014-12-03 0 0.110 0.110 0.115 0.110 0.110 370,000 40,700 0.1100 0.532 0.532 0.556 0.532 0.532 76,508 0.5320 -2.65%
2014-12-02 0 0.113 0.109 0.116 - - 0 0 - 0.546 0.527 0.561 - - 0 - 0.00%
2014-12-01 0 0.113 0.110 0.115 0.105 0.116 4,710,000 525,850 0.1116 0.546 0.532 0.556 0.508 0.561 973,932 0.5399 0.00%
2014-11-28 0 0.113 0.111 0.116 0.113 0.114 2,145,000 242,860 0.1132 0.546 0.537 0.561 0.546 0.551 443,542 0.5475 0.00%
2014-11-27 0 0.113 0.113 0.117 0.113 0.121 3,278,000 382,840 0.1168 0.546 0.546 0.566 0.546 0.585 677,824 0.5648 -0.88%
2014-11-26 0 0.114 0.111 0.115 0.111 0.115 910,000 102,990 0.1132 0.551 0.537 0.556 0.537 0.556 188,169 0.5473 1.79%
2014-11-25 0 0.112 0.111 0.114 0.110 0.112 2,430,000 268,790 0.1106 0.542 0.537 0.551 0.532 0.542 502,475 0.5349 -1.75%
2014-11-24 0 0.114 0.113 0.114 0.113 0.114 1,960,000 223,090 0.1138 0.551 0.546 0.551 0.546 0.551 405,288 0.5504 0.88%
2014-11-21 0 0.113 0.113 0.116 0.112 0.117 5,840,000 666,470 0.1141 0.546 0.546 0.561 0.542 0.566 1,207,593 0.5519 -4.24%
2014-11-20 0 0.118 0.116 0.118 0.116 0.118 2,650,000 307,740 0.1161 0.571 0.561 0.571 0.561 0.571 547,966 0.5616 0.00%
2014-11-19 0 0.118 0.118 0.119 0.118 0.128 6,360,000 761,600 0.1197 0.571 0.571 0.575 0.571 0.619 1,315,119 0.5791 -1.67%
2014-11-18 0 0.120 0.119 0.121 0.109 0.126 18,520,000 2,216,770 0.1197 0.580 0.575 0.585 0.527 0.609 3,829,559 0.5789 8.11%
2014-11-17 0 0.111 0.111 0.112 0.104 0.111 4,482,000 486,730 0.1086 0.537 0.537 0.542 0.503 0.537 926,786 0.5252 1.83%
2014-11-14 0 0.109 0.109 0.110 0.104 0.112 8,490,000 913,970 0.1077 0.527 0.527 0.532 0.503 0.542 1,755,559 0.5206 -2.68%
2014-11-13 0 0.112 0.112 0.115 0.112 0.115 5,560,000 628,460 0.1130 0.542 0.542 0.556 0.542 0.556 1,149,695 0.5466 -5.08%
2014-11-12 0 0.118 0.118 0.119 0.109 0.121 13,890,000 1,607,470 0.1157 0.571 0.571 0.575 0.527 0.585 2,872,169 0.5597 9.26%
2014-11-11 0 0.108 0.106 0.108 0.103 0.110 12,230,000 1,289,810 0.1055 0.522 0.513 0.522 0.498 0.532 2,528,915 0.5100 -3.57%
2014-11-10 0 0.112 0.111 0.113 0.112 0.118 8,140,000 926,930 0.1139 0.542 0.537 0.546 0.542 0.571 1,683,186 0.5507 -5.08%
2014-11-07 0 0.118 0.118 0.120 0.116 0.122 3,210,000 383,600 0.1195 0.571 0.571 0.580 0.561 0.590 663,763 0.5779 -2.48%
2014-11-06 0 0.121 0.122 0.123 0.120 0.124 2,698,400 329,326 0.1220 0.585 0.590 0.595 0.580 0.600 557,974 0.5902 -0.82%
2014-11-05 0 0.122 0.121 0.124 0.117 0.126 7,180,000 866,810 0.1207 0.590 0.585 0.600 0.566 0.609 1,484,678 0.5838 4.27%
2014-11-04 0 0.117 0.117 0.118 0.114 0.119 5,660,000 662,180 0.1170 0.566 0.566 0.571 0.551 0.575 1,170,373 0.5658 0.86%
2014-11-03 0 0.116 0.114 0.117 0.112 0.119 10,390,000 1,189,980 0.1145 0.561 0.551 0.566 0.542 0.575 2,148,441 0.5539 -2.52%
2014-10-31 0 0.119 0.119 0.123 0.118 0.126 17,196,000 2,090,246 0.1216 0.575 0.575 0.595 0.571 0.609 3,555,783 0.5878 -6.30%
2014-10-30 0 0.127 0.125 0.128 0.122 0.132 19,810,000 2,527,820 0.1276 0.614 0.605 0.619 0.590 0.638 4,096,305 0.6171 0.00%
2014-10-29 0 0.127 0.125 0.127 0.115 0.134 53,360,000 6,730,140 0.1261 0.614 0.605 0.614 0.556 0.648 11,033,763 0.6100 5.83%
2014-10-28 0 0.120 0.119 0.120 0.116 0.125 84,456,000 10,212,042 0.1209 0.580 0.575 0.580 0.561 0.605 17,463,783 0.5848 4.35%
2014-10-27 0 0.115 0.114 0.115 0.100 0.126 233,888,900 23,345,188 0.0998 0.556 0.551 0.556 0.484 0.609 48,363,467 0.4827 13.86%
2014-10-24 0 0.101 0.101 0.102 0.093 0.110 56,310,000 5,806,500 0.1031 0.488 0.488 0.493 0.450 0.532 11,643,763 0.4987 10.99%
2014-10-23 0 0.091 0.091 0.094 0.089 0.094 20,690,000 1,870,890 0.0904 0.440 0.440 0.455 0.430 0.455 4,278,271 0.4373 -3.19%
2014-10-22 0 0.094 0.093 0.094 0.091 0.099 22,202,000 2,100,430 0.0946 0.455 0.450 0.455 0.440 0.479 4,590,922 0.4575 -4.08%
2014-10-21 0 0.098 0.098 0.099 0.091 0.103 17,533,600 1,687,496 0.0962 0.474 0.474 0.479 0.440 0.498 3,625,592 0.4654 -3.92%
2014-10-20 0 0.102 0.100 0.102 0.100 0.106 11,320,000 1,156,230 0.1021 0.493 0.484 0.493 0.484 0.513 2,340,746 0.4940 -6.42%
2014-10-17 0 0.109 0.106 0.108 0.100 0.109 8,030,000 833,710 0.1038 0.527 0.513 0.522 0.484 0.527 1,660,441 0.5021 0.00%
2014-10-16 0 0.109 0.106 0.109 0.105 0.113 8,790,000 939,200 0.1068 0.527 0.513 0.527 0.508 0.546 1,817,593 0.5167 0.00%
2014-10-15 0 0.109 0.109 0.111 0.109 0.112 2,180,000 240,140 0.1102 0.527 0.527 0.537 0.527 0.542 450,780 0.5327 -3.54%
2014-10-14 0 0.113 0.112 0.114 0.106 0.117 13,900,000 1,554,910 0.1119 0.546 0.542 0.551 0.513 0.566 2,874,237 0.5410 -2.59%
2014-10-13 0 0.116 0.115 0.116 0.102 0.122 51,834,000 5,887,744 0.1136 0.561 0.556 0.561 0.493 0.590 10,718,217 0.5493 14.85%
2014-10-10 0 0.101 0.100 0.101 0.091 0.106 64,059,000 6,295,730 0.0983 0.488 0.484 0.488 0.440 0.513 13,246,098 0.4753 8.60%
2014-10-09 0 0.093 0.092 0.094 0.093 0.095 1,560,000 146,100 0.0937 0.450 0.445 0.455 0.450 0.459 322,576 0.4529 0.00%
2014-10-08 0 0.093 0.091 0.093 - - 0 0 - 0.450 0.440 0.450 - - 0 - 0.00%
2014-10-07 0 0.093 0.092 0.094 0.090 0.095 5,660,000 522,190 0.0923 0.450 0.445 0.455 0.435 0.459 1,170,373 0.4462 1.09%
2014-10-06 0 0.092 0.092 0.096 0.092 0.097 1,580,000 148,350 0.0939 0.445 0.445 0.464 0.445 0.469 326,712 0.4541 -4.17%
2014-10-03 0 0.096 0.093 0.096 0.087 0.099 3,140,000 288,670 0.0919 0.464 0.450 0.464 0.421 0.479 649,288 0.4446 9.09%
2014-09-30 0 0.088 0.088 0.090 0.085 0.090 3,030,000 270,010 0.0891 0.426 0.426 0.435 0.411 0.435 626,542 0.4310 -1.12%
2014-09-29 0 0.089 0.089 0.092 0.085 0.096 8,520,000 770,990 0.0905 0.430 0.430 0.445 0.411 0.464 1,761,763 0.4376 -7.29%
2014-09-26 0 0.096 0.096 0.097 0.090 0.101 3,740,000 354,280 0.0947 0.464 0.464 0.469 0.435 0.488 773,356 0.4581 -3.03%
2014-09-25 0 0.099 0.099 0.100 0.097 0.104 1,970,000 194,180 0.0986 0.479 0.479 0.484 0.469 0.503 407,356 0.4767 0.00%
2014-09-24 0 0.099 0.099 0.101 0.097 0.099 1,740,000 171,050 0.0983 0.479 0.479 0.488 0.469 0.479 359,797 0.4754 1.02%
2014-09-23 0 0.098 0.098 0.101 0.098 0.102 5,050,000 500,920 0.0992 0.474 0.474 0.488 0.474 0.493 1,044,237 0.4797 -3.92%
2014-09-22 0 0.102 0.099 0.103 0.097 0.104 1,585,000 158,185 0.0998 0.493 0.479 0.498 0.469 0.503 327,746 0.4826 -1.92%
2014-09-19 0 0.104 0.104 0.105 0.104 0.106 5,610,000 585,380 0.1043 0.503 0.503 0.508 0.503 0.513 1,160,034 0.5046 -0.95%
2014-09-18 0 0.105 0.103 0.105 0.098 0.106 2,720,000 284,940 0.1048 0.508 0.498 0.508 0.474 0.513 562,441 0.5066 2.94%
2014-09-17 0 0.102 0.098 0.103 0.095 0.102 1,767,000 175,140 0.0991 0.493 0.474 0.498 0.459 0.493 365,380 0.4793 4.08%
2014-09-16 0 0.098 0.096 0.100 0.098 0.100 1,160,000 114,710 0.0989 0.474 0.464 0.484 0.474 0.484 239,864 0.4782 -2.00%
2014-09-15 0 0.100 0.100 0.102 0.099 0.102 971,000 97,428 0.1003 0.484 0.484 0.493 0.479 0.493 200,783 0.4852 -2.91%
2014-09-12 0 0.103 0.101 0.104 0.098 0.104 3,730,000 374,010 0.1003 0.498 0.488 0.503 0.474 0.503 771,288 0.4849 -5.50%
2014-09-11 0 0.109 0.106 0.110 0.106 0.116 5,430,000 606,220 0.1116 0.527 0.513 0.532 0.513 0.561 1,122,814 0.5399 -3.54%
2014-09-10 0 0.113 0.109 0.110 0.097 0.120 25,120,000 2,690,550 0.1071 0.546 0.527 0.532 0.469 0.580 5,194,305 0.5180 16.49%
2014-09-08 0 0.097 0.094 0.097 0.095 0.097 1,050,000 100,860 0.0961 0.469 0.455 0.469 0.459 0.469 217,119 0.4645 2.11%
2014-09-05 0 0.095 0.094 0.095 0.093 0.095 920,000 86,200 0.0937 0.459 0.455 0.459 0.450 0.459 190,237 0.4531 0.00%
2014-09-04 0 0.095 0.094 0.097 0.093 0.096 5,470,000 515,540 0.0942 0.459 0.455 0.469 0.450 0.464 1,131,085 0.4558 -3.06%
2014-09-03 0 0.098 0.096 0.098 0.099 0.099 300,000 29,700 0.0990 0.474 0.464 0.474 0.479 0.479 62,034 0.4788 -1.01%
2014-09-02 0 0.099 0.096 0.099 0.095 0.099 1,030,000 98,770 0.0959 0.479 0.464 0.479 0.459 0.479 212,983 0.4637 1.02%
2014-09-01 0 0.098 0.095 0.099 0.094 0.098 490,000 46,560 0.0950 0.474 0.459 0.479 0.455 0.474 101,322 0.4595 -1.01%
2014-08-29 0 0.099 0.097 0.099 0.098 0.099 1,120,000 110,740 0.0989 0.479 0.469 0.479 0.474 0.479 231,593 0.4782 2.06%
2014-08-28 0 0.097 0.097 0.098 0.097 0.099 1,150,000 113,280 0.0985 0.469 0.469 0.474 0.469 0.479 237,797 0.4764 -3.96%
2014-08-27 0 0.101 0.097 0.101 0.095 0.101 916,300 89,934 0.0981 0.488 0.469 0.488 0.459 0.488 189,472 0.4747 4.12%
2014-08-26 0 0.097 0.097 0.099 0.096 0.100 1,764,000 172,670 0.0979 0.469 0.469 0.479 0.464 0.484 364,759 0.4734 -4.90%
2014-08-25 0 0.102 0.102 0.103 0.098 0.099 530,000 51,970 0.0981 0.493 0.493 0.498 0.474 0.479 109,593 0.4742 3.03%
2014-08-22 0 0.099 0.097 0.102 0.099 0.099 770,000 76,230 0.0990 0.479 0.469 0.493 0.479 0.479 159,220 0.4788 0.00%
2014-08-21 0 0.099 0.096 0.102 0.096 0.099 1,860,000 181,250 0.0974 0.479 0.464 0.493 0.464 0.479 384,610 0.4713 0.00%
2014-08-20 0 0.099 0.098 0.099 0.098 0.103 1,560,000 157,550 0.1010 0.479 0.474 0.479 0.474 0.498 322,576 0.4884 1.02%
2014-08-19 0 0.098 0.098 0.099 0.096 0.102 2,550,000 251,230 0.0985 0.474 0.474 0.479 0.464 0.493 527,288 0.4765 -2.00%
2014-08-18 0 0.100 0.100 0.102 0.089 0.104 12,950,000 1,219,780 0.0942 0.484 0.484 0.493 0.430 0.503 2,677,797 0.4555 0.00%
2014-08-15 0 0.100 0.100 0.102 0.100 0.104 1,480,000 150,750 0.1019 0.484 0.484 0.493 0.484 0.503 306,034 0.4926 0.00%
2014-08-14 0 0.100 0.099 0.102 0.100 0.106 8,010,000 817,660 0.1021 0.484 0.479 0.493 0.484 0.513 1,656,305 0.4937 2.04%
2014-08-13 0 0.098 0.095 0.099 0.093 0.098 240,000 22,680 0.0945 0.474 0.459 0.479 0.450 0.474 49,627 0.4570 3.16%
2014-08-12 0 0.095 0.095 0.098 0.093 0.102 3,080,000 300,690 0.0976 0.459 0.459 0.474 0.450 0.493 636,881 0.4721 -6.86%
2014-08-11 0 0.102 0.100 0.102 0.102 0.102 2,400,000 244,800 0.1020 0.493 0.484 0.493 0.493 0.493 496,271 0.4933 -1.92%
2014-08-08 0 0.104 0.100 0.104 0.103 0.104 1,460,000 151,740 0.1039 0.503 0.484 0.503 0.498 0.503 301,898 0.5026 0.97%
2014-08-07 0 0.103 0.100 0.103 0.100 0.104 2,280,000 234,790 0.1030 0.498 0.484 0.498 0.484 0.503 471,458 0.4980 -2.83%
2014-08-06 0 0.106 0.104 0.106 0.100 0.106 7,390,000 757,650 0.1025 0.513 0.503 0.513 0.484 0.513 1,528,102 0.4958 4.95%
2014-08-05 0 0.101 0.097 0.101 0.097 0.101 2,950,000 293,200 0.0994 0.488 0.469 0.488 0.469 0.488 610,000 0.4807 4.12%
2014-08-04 0 0.097 0.097 0.098 0.094 0.098 1,800,000 172,030 0.0956 0.469 0.469 0.474 0.455 0.474 372,203 0.4622 2.11%
2014-08-01 0 0.095 0.095 0.098 0.095 0.099 1,550,000 153,250 0.0989 0.459 0.459 0.474 0.459 0.479 320,508 0.4781 -4.04%
2014-07-31 0 0.099 0.098 0.099 0.099 0.102 6,497,000 647,170 0.0996 0.479 0.474 0.479 0.479 0.493 1,343,447 0.4817 1.02%
2014-07-30 0 0.098 0.094 0.098 0.092 0.098 3,010,000 288,220 0.0958 0.474 0.455 0.474 0.445 0.474 622,407 0.4631 2.08%
2014-07-29 0 0.096 0.095 0.096 0.092 0.096 4,370,000 416,490 0.0953 0.464 0.459 0.464 0.445 0.464 903,627 0.4609 6.67%
2014-07-28 0 0.090 0.088 0.092 0.085 0.091 1,920,000 170,120 0.0886 0.435 0.426 0.445 0.411 0.440 397,017 0.4285 -1.10%
2014-07-25 0 0.091 0.090 0.092 0.090 0.091 340,000 30,900 0.0909 0.440 0.435 0.445 0.435 0.440 70,305 0.4395 0.00%
2014-07-24 0 0.091 0.090 0.091 0.090 0.092 736,000 66,812 0.0908 0.440 0.435 0.440 0.435 0.445 152,190 0.4390 0.00%
2014-07-23 0 0.091 0.091 0.093 0.088 0.092 8,300,000 746,790 0.0900 0.440 0.440 0.450 0.426 0.445 1,716,271 0.4351 -2.15%
2014-07-22 0 0.093 0.092 0.093 0.091 0.094 4,230,000 390,690 0.0924 0.450 0.445 0.450 0.440 0.455 874,678 0.4467 -2.11%
2014-07-21 0 0.095 0.093 0.096 0.095 0.097 3,374,000 322,920 0.0957 0.459 0.450 0.464 0.459 0.469 697,675 0.4629 -1.04%
2014-07-18 0 0.096 0.096 0.097 0.095 0.097 2,630,000 251,600 0.0957 0.464 0.464 0.469 0.459 0.469 543,831 0.4626 1.05%
2014-07-17 0 0.095 0.095 0.096 0.093 0.099 15,160,000 1,458,370 0.0962 0.459 0.459 0.464 0.450 0.479 3,134,780 0.4652 -3.06%
2014-07-16 0 0.098 0.097 0.101 0.098 0.101 1,830,000 182,400 0.0997 0.474 0.469 0.488 0.474 0.488 378,407 0.4820 0.00%
2014-07-15 0 0.098 0.097 0.098 0.097 0.103 33,840,000 3,327,750 0.0983 0.474 0.469 0.474 0.469 0.498 6,997,424 0.4756 -4.85%
2014-07-14 0 0.103 0.101 0.103 0.098 0.103 5,235,500 527,496 0.1008 0.498 0.488 0.498 0.474 0.498 1,082,595 0.4873 4.04%
2014-07-11 0 0.099 0.097 0.099 0.096 0.102 12,180,000 1,202,610 0.0987 0.479 0.469 0.479 0.464 0.493 2,518,576 0.4775 0.00%
2014-07-10 0 0.099 0.099 0.100 0.096 0.111 14,050,000 1,446,560 0.1030 0.479 0.479 0.484 0.464 0.537 2,905,254 0.4979 2.06%
2014-07-09 0 0.097 0.095 0.101 0.096 0.107 10,930,000 1,100,470 0.1007 0.469 0.459 0.488 0.464 0.517 2,260,102 0.4869 -3.00%
2014-07-08 0 0.100 0.101 0.108 0.100 0.110 11,670,000 1,229,030 0.1053 0.484 0.488 0.522 0.484 0.532 2,413,119 0.5093 -4.76%
2014-07-07 0 0.105 0.100 0.114 0.100 0.115 5,570,000 607,730 0.1091 0.508 0.484 0.551 0.484 0.556 1,151,763 0.5277 -4.55%
2014-07-04 0 0.110 0.108 0.116 0.108 0.115 1,940,000 216,980 0.1118 0.532 0.522 0.561 0.522 0.556 401,153 0.5409 -6.78%
2014-07-03 0 0.118 0.118 0.119 0.110 0.118 4,090,000 462,630 0.1131 0.571 0.571 0.575 0.532 0.571 845,729 0.5470 3.51%
2014-07-02 0 0.114 0.114 0.118 0.114 0.121 1,330,000 155,090 0.1166 0.551 0.551 0.571 0.551 0.585 275,017 0.5639 1.79%
2014-06-30 0 0.112 0.112 0.118 0.112 0.124 5,940,000 697,060 0.1174 0.542 0.542 0.571 0.542 0.600 1,228,271 0.5675 -5.88%
2014-06-27 0 0.119 0.119 0.124 0.119 0.120 1,121,000 133,793 0.1194 0.575 0.575 0.600 0.575 0.580 231,800 0.5772 -2.46%
2014-06-26 0 0.122 0.118 0.123 0.118 0.122 1,250,000 149,700 0.1198 0.590 0.571 0.595 0.571 0.590 258,475 0.5792 0.00%
2014-06-25 0 0.122 0.122 0.123 0.122 0.125 1,590,000 195,880 0.1232 0.590 0.590 0.595 0.590 0.605 328,780 0.5958 -2.40%
2014-06-24 0 0.125 0.123 0.125 0.120 0.125 3,280,000 401,020 0.1223 0.605 0.595 0.605 0.580 0.605 678,237 0.5913 1.63%
2014-06-23 0 0.123 0.119 0.124 0.119 0.124 6,520,000 786,780 0.1207 0.595 0.575 0.600 0.575 0.600 1,348,203 0.5836 -1.60%
2014-06-20 0 0.125 0.124 0.126 0.124 0.127 1,810,000 227,590 0.1257 0.605 0.600 0.609 0.600 0.614 374,271 0.6081 0.00%
2014-06-19 0 0.125 0.124 0.126 0.120 0.125 4,322,000 531,690 0.1230 0.605 0.600 0.609 0.580 0.605 893,702 0.5949 4.17%
2014-06-18 0 0.120 0.120 0.123 0.119 0.122 3,790,000 454,040 0.1198 0.580 0.580 0.595 0.575 0.590 783,695 0.5794 -1.64%
2014-06-17 0 0.122 0.120 0.125 0.122 0.130 4,510,000 565,450 0.1254 0.590 0.580 0.605 0.590 0.629 932,576 0.6063 -3.17%
2014-06-16 0 0.126 0.126 0.129 0.125 0.133 50,980,000 6,621,250 0.1299 0.609 0.609 0.624 0.605 0.643 10,541,627 0.6281 -3.08%
2014-06-13 0 0.130 0.130 0.131 0.120 0.130 153,606,500 19,608,350 0.1277 0.629 0.629 0.634 0.580 0.629 31,762,700 0.6173 3.17%
2014-06-12 0 0.126 0.126 0.128 0.118 0.135 98,307,000 12,605,892 0.1282 0.609 0.609 0.619 0.571 0.653 20,327,888 0.6201 0.80%
2014-06-11 0 0.125 0.121 0.125 0.113 0.125 4,750,000 564,730 0.1189 0.605 0.585 0.605 0.546 0.605 982,203 0.5750 9.65%
2014-06-10 0 0.114 0.114 0.115 0.113 0.116 3,750,000 430,000 0.1147 0.551 0.551 0.556 0.546 0.561 775,424 0.5545 -0.87%
2014-06-09 0 0.115 0.115 0.116 0.113 0.116 500,000 57,600 0.1152 0.556 0.556 0.561 0.546 0.561 103,390 0.5571 -0.86%
2014-06-06 0 0.116 0.113 0.116 0.111 0.116 1,240,000 140,250 0.1131 0.561 0.546 0.561 0.537 0.561 256,407 0.5470 0.00%
2014-06-05 0 0.116 0.113 0.116 0.111 0.117 30,000 3,400 0.1133 0.561 0.546 0.561 0.537 0.566 6,203 0.5481 4.50%
2014-06-04 0 0.111 0.111 0.118 0.110 0.116 497,000 56,952 0.1146 0.537 0.537 0.571 0.532 0.561 102,769 0.5542 -3.48%
2014-06-03 0 0.115 0.115 0.118 0.115 0.124 1,470,000 174,600 0.1188 0.556 0.556 0.571 0.556 0.600 303,966 0.5744 -3.36%
2014-05-30 0 0.119 0.119 0.120 0.115 0.119 2,090,000 246,070 0.1177 0.575 0.575 0.580 0.556 0.575 432,169 0.5694 2.59%
2014-05-29 0 0.116 0.116 0.118 0.115 0.118 1,581,000 183,417 0.1160 0.561 0.561 0.571 0.556 0.571 326,919 0.5610 0.00%
2014-05-28 0 0.116 0.116 0.118 0.116 0.118 10,020,000 1,165,950 0.1164 0.561 0.561 0.571 0.561 0.571 2,071,932 0.5627 -0.85%
2014-05-27 0 0.117 0.116 0.119 0.110 0.119 6,290,000 727,240 0.1156 0.566 0.561 0.575 0.532 0.575 1,300,644 0.5591 0.86%
2014-05-26 0 0.116 0.116 0.118 0.115 0.119 569,000 66,220 0.1164 0.561 0.561 0.571 0.556 0.575 117,658 0.5628 -2.52%
2014-05-23 0 0.119 0.119 0.120 0.119 0.124 3,210,000 387,260 0.1206 0.575 0.575 0.580 0.575 0.600 663,763 0.5834 -4.80%
2014-05-22 0 0.125 0.124 0.127 0.123 0.127 1,818,000 228,936 0.1259 0.605 0.600 0.614 0.595 0.614 375,925 0.6090 4.17%
2014-05-21 0 0.120 0.120 0.124 0.118 0.125 4,570,000 567,290 0.1241 0.580 0.580 0.600 0.571 0.605 944,983 0.6003 0.84%
2014-05-20 0 0.119 0.119 0.125 0.113 0.124 860,000 103,690 0.1206 0.575 0.575 0.605 0.546 0.600 177,831 0.5831 -5.56%
2014-05-19 0 0.126 0.124 0.126 0.118 0.128 5,220,000 648,500 0.1242 0.609 0.600 0.609 0.571 0.619 1,079,390 0.6008 6.78%
2014-05-16 0 0.118 0.115 0.119 0.110 0.118 803,000 91,867 0.1144 0.571 0.556 0.575 0.532 0.571 166,044 0.5533 5.36%
2014-05-15 0 0.112 0.111 0.112 0.110 0.115 3,462,000 391,040 0.1130 0.542 0.537 0.542 0.532 0.556 715,871 0.5462 -3.45%
2014-05-14 0 0.116 0.112 0.117 0.110 0.116 190,000 21,490 0.1131 0.561 0.542 0.566 0.532 0.561 39,288 0.5470 2.65%
2014-05-13 0 0.113 0.112 0.116 0.112 0.116 170,000 19,230 0.1131 0.546 0.542 0.561 0.542 0.561 35,153 0.5470 -2.59%
2014-05-12 0 0.116 0.114 0.117 0.110 0.117 560,000 64,040 0.1144 0.561 0.551 0.566 0.532 0.566 115,797 0.5530 3.57%
2014-05-09 0 0.112 0.110 0.113 0.110 0.112 40,000 4,420 0.1105 0.542 0.532 0.546 0.532 0.542 8,271 0.5344 0.00%
2014-05-08 0 0.112 0.112 0.116 0.108 0.120 4,364,000 498,118 0.1141 0.542 0.542 0.561 0.522 0.580 902,386 0.5520 0.90%
2014-05-07 0 0.111 0.111 0.115 0.105 0.116 2,510,000 276,770 0.1103 0.537 0.537 0.556 0.508 0.561 519,017 0.5333 3.74%
2014-05-05 0 0.107 0.107 0.111 0.106 0.119 2,849,000 311,852 0.1095 0.517 0.517 0.537 0.513 0.575 589,115 0.5294 -4.46%
2014-05-02 0 0.112 0.112 0.113 0.112 0.115 1,530,000 172,740 0.1129 0.542 0.542 0.546 0.542 0.556 316,373 0.5460 -0.88%
2014-04-30 0 0.113 0.113 0.116 0.105 0.116 11,280,000 1,251,020 0.1109 0.546 0.546 0.561 0.508 0.561 2,332,475 0.5363 -2.59%
2014-04-29 0 0.116 0.116 0.119 0.115 0.125 9,460,000 1,140,750 0.1206 0.561 0.561 0.575 0.556 0.605 1,956,136 0.5832 -6.45%
2014-04-28 0 0.124 0.123 0.126 0.122 0.129 5,718,000 718,918 0.1257 0.600 0.595 0.609 0.590 0.624 1,182,366 0.6080 -2.36%
2014-04-25 0 0.127 0.125 0.127 0.123 0.128 2,250,000 282,120 0.1254 0.614 0.605 0.614 0.595 0.619 465,254 0.6064 0.79%
2014-04-24 0 0.126 0.127 0.130 0.122 0.128 1,890,000 238,350 0.1261 0.609 0.614 0.629 0.590 0.619 390,814 0.6099 -0.79%
2014-04-23 0 0.127 0.127 0.130 0.126 0.128 630,000 80,120 0.1272 0.614 0.614 0.629 0.609 0.619 130,271 0.6150 -2.31%
2014-04-22 0 0.130 0.128 0.131 0.127 0.134 2,690,000 349,200 0.1298 0.629 0.619 0.634 0.614 0.648 556,237 0.6278 0.00%
2014-04-17 0 0.130 0.128 0.130 0.126 0.130 1,890,000 240,870 0.1274 0.629 0.619 0.629 0.609 0.629 390,814 0.6163 0.78%
2014-04-16 0 0.129 0.129 0.130 0.123 0.133 4,940,000 635,760 0.1287 0.624 0.624 0.629 0.595 0.643 1,021,492 0.6224 4.03%
2014-04-15 0 0.124 0.124 0.126 0.122 0.125 3,026,400 372,817 0.1232 0.600 0.600 0.609 0.590 0.605 625,798 0.5957 -3.88%
2014-04-14 0 0.129 0.128 0.129 0.127 0.132 4,640,000 595,100 0.1283 0.624 0.619 0.624 0.614 0.638 959,458 0.6202 0.78%
2014-04-11 0 0.128 0.128 0.129 0.120 0.133 4,230,000 541,630 0.1280 0.619 0.619 0.624 0.580 0.643 874,678 0.6192 -5.19%
2014-04-10 0 0.135 0.132 0.136 0.130 0.136 1,650,000 215,180 0.1304 0.653 0.638 0.658 0.629 0.658 341,186 0.6307 1.50%
2014-04-09 0 0.133 0.131 0.133 0.130 0.135 3,339,000 440,648 0.1320 0.643 0.634 0.643 0.629 0.653 690,437 0.6382 -2.92%
2014-04-08 0 0.137 0.132 0.138 0.131 0.139 1,930,000 259,620 0.1345 0.663 0.638 0.667 0.634 0.672 399,085 0.6505 0.74%
2014-04-07 0 0.136 0.136 0.138 0.134 0.140 2,970,000 405,560 0.1366 0.658 0.658 0.667 0.648 0.677 614,136 0.6604 -4.23%
2014-04-04 0 0.142 0.139 0.143 0.135 0.144 4,690,000 656,770 0.1400 0.687 0.672 0.692 0.653 0.696 969,797 0.6772 3.65%
2014-04-03 0 0.137 0.137 0.139 0.136 0.140 1,860,000 254,440 0.1368 0.663 0.663 0.672 0.658 0.677 384,610 0.6616 -2.14%
2014-04-02 0 0.140 0.137 0.140 0.137 0.146 4,740,000 660,640 0.1394 0.677 0.663 0.677 0.663 0.706 980,136 0.6740 -1.41%
2014-04-01 0 0.142 0.138 0.143 0.137 0.143 2,380,000 330,190 0.1387 0.687 0.667 0.692 0.663 0.692 492,136 0.6709 1.43%
2014-03-31 0 0.140 0.139 0.142 0.135 0.147 11,400,000 1,627,260 0.1427 0.677 0.672 0.687 0.653 0.711 2,357,288 0.6903 1.45%
2014-03-28 0 0.138 0.137 0.140 0.130 0.141 11,345,000 1,548,795 0.1365 0.667 0.663 0.677 0.629 0.682 2,345,915 0.6602 6.98%
2014-03-27 0 0.129 0.125 0.130 0.120 0.134 7,670,000 947,050 0.1235 0.624 0.605 0.629 0.580 0.648 1,586,000 0.5971 0.00%
2014-03-26 0 0.129 0.129 0.135 0.128 0.133 7,894,000 1,017,438 0.1289 0.624 0.624 0.653 0.619 0.643 1,632,319 0.6233 -3.01%
2014-03-25 0 0.133 0.131 0.133 0.130 0.146 11,085,000 1,477,695 0.1333 0.643 0.634 0.643 0.629 0.706 2,292,153 0.6447 -5.00%
2014-03-24 0 0.140 0.140 0.142 0.138 0.150 20,811,000 2,974,000 0.1429 0.677 0.677 0.687 0.667 0.725 4,303,292 0.6911 -6.67%
2014-03-21 0 0.150 0.150 0.151 0.125 0.151 50,700,000 7,170,047 0.1414 0.725 0.725 0.730 0.605 0.730 10,483,729 0.6839 22.95%
2014-03-20 0 0.122 0.121 0.123 0.119 0.124 3,650,000 442,460 0.1212 0.590 0.585 0.595 0.575 0.600 754,746 0.5862 -1.61%
2014-03-19 0 0.124 0.122 0.124 0.120 0.125 2,903,000 353,565 0.1218 0.600 0.590 0.600 0.580 0.605 600,281 0.5890 -0.80%
2014-03-18 0 0.125 0.124 0.125 0.123 0.128 2,559,000 320,674 0.1253 0.605 0.600 0.605 0.595 0.619 529,149 0.6060 -2.34%
2014-03-17 0 0.128 0.126 0.128 0.123 0.129 8,188,500 1,033,092 0.1262 0.619 0.609 0.619 0.595 0.624 1,693,215 0.6101 0.00%
2014-03-14 0 0.128 0.127 0.128 0.125 0.133 12,240,000 1,584,370 0.1294 0.619 0.614 0.619 0.605 0.643 2,530,983 0.6260 -3.03%
2014-03-13 0 0.132 0.131 0.133 0.129 0.136 7,596,000 1,012,237 0.1333 0.638 0.634 0.643 0.624 0.658 1,570,698 0.6445 -1.49%
2014-03-12 0 0.134 0.134 0.136 0.133 0.141 4,020,000 543,230 0.1351 0.648 0.648 0.658 0.643 0.682 831,254 0.6535 -4.96%
2014-03-11 0 0.141 0.140 0.141 0.130 0.142 8,710,000 1,199,380 0.1377 0.682 0.677 0.682 0.629 0.687 1,801,051 0.6659 2.92%
2014-03-10 0 0.137 0.136 0.137 0.135 0.148 6,320,000 869,190 0.1375 0.663 0.658 0.663 0.653 0.716 1,306,847 0.6651 -4.86%
2014-03-07 0 0.144 0.141 0.144 0.137 0.148 6,820,000 963,360 0.1413 0.696 0.682 0.696 0.663 0.716 1,410,237 0.6831 2.13%
2014-03-06 0 0.141 0.140 0.144 0.138 0.162 26,437,000 3,958,505 0.1497 0.682 0.677 0.696 0.667 0.783 5,466,634 0.7241 -9.03%
2014-03-05 0 0.155 0.153 0.154 0.126 0.155 50,950,000 7,348,600 0.1442 0.750 0.740 0.745 0.609 0.750 10,535,424 0.6975 22.05%
2014-03-04 0 0.127 0.126 0.127 0.124 0.128 6,830,000 861,700 0.1262 0.614 0.609 0.614 0.600 0.619 1,412,305 0.6101 1.60%
2014-03-03 0 0.125 0.125 0.127 0.124 0.129 6,835,000 867,362 0.1269 0.605 0.605 0.614 0.600 0.624 1,413,339 0.6137 0.81%
2014-02-28 0 0.124 0.124 0.127 0.123 0.127 5,180,000 648,550 0.1252 0.600 0.600 0.614 0.595 0.614 1,071,119 0.6055 -0.80%
2014-02-27 0 0.125 0.126 0.127 0.125 0.127 4,925,000 619,516 0.1258 0.605 0.609 0.614 0.605 0.614 1,018,390 0.6083 0.81%
2014-02-26 0 0.124 0.124 0.127 0.123 0.126 6,305,000 786,920 0.1248 0.600 0.600 0.614 0.595 0.609 1,303,746 0.6036 -2.36%
2014-02-25 0 0.127 0.124 0.127 0.124 0.129 9,285,000 1,178,375 0.1269 0.614 0.600 0.614 0.600 0.624 1,919,949 0.6138 0.00%
2014-02-24 0 0.127 0.127 0.129 0.126 0.128 1,792,000 227,877 0.1272 0.614 0.614 0.624 0.609 0.619 370,549 0.6150 -0.78%
2014-02-21 0 0.128 0.127 0.129 0.127 0.130 3,030,000 388,710 0.1283 0.619 0.614 0.624 0.614 0.629 626,542 0.6204 0.79%
2014-02-20 0 0.127 0.126 0.127 0.124 0.130 11,595,000 1,457,780 0.1257 0.614 0.609 0.614 0.600 0.629 2,397,610 0.6080 0.00%
2014-02-19 0 0.127 0.127 0.130 0.127 0.130 3,089,400 399,635 0.1294 0.614 0.614 0.629 0.614 0.629 638,825 0.6256 -2.31%
2014-02-18 0 0.130 0.130 0.133 0.129 0.135 3,270,000 432,330 0.1322 0.629 0.629 0.643 0.624 0.653 676,169 0.6394 0.00%
2014-02-17 0 0.130 0.130 0.131 0.124 0.130 4,290,000 544,550 0.1269 0.629 0.629 0.634 0.600 0.629 887,085 0.6139 2.36%
2014-02-14 0 0.127 0.126 0.128 0.127 0.131 2,370,000 305,010 0.1287 0.614 0.609 0.619 0.614 0.634 490,068 0.6224 -3.05%
2014-02-13 0 0.131 0.130 0.132 0.125 0.131 4,820,000 617,120 0.1280 0.634 0.629 0.638 0.605 0.634 996,678 0.6192 -0.76%
2014-02-12 0 0.132 0.130 0.133 0.129 0.136 6,710,000 886,930 0.1322 0.638 0.629 0.643 0.624 0.658 1,387,492 0.6392 1.08%
2014-02-11 0 0.138 0.137 0.141 0.133 0.143 19,301,000 2,682,960 0.1390 0.632 0.627 0.645 0.609 0.654 4,217,574 0.6361 2.22%
2014-02-10 0 0.135 0.133 0.135 0.128 0.138 10,889,000 1,442,565 0.1325 0.618 0.609 0.618 0.586 0.632 2,379,419 0.6063 5.47%
2014-02-07 0 0.128 0.127 0.129 0.126 0.130 4,620,000 591,590 0.1280 0.586 0.581 0.590 0.577 0.595 1,009,543 0.5860 0.79%
2014-02-06 0 0.127 0.127 0.129 0.125 0.132 4,505,000 577,000 0.1281 0.581 0.581 0.590 0.572 0.604 984,414 0.5861 1.60%
2014-02-05 0 0.125 0.125 0.128 0.123 0.128 6,110,010 771,601 0.1263 0.572 0.572 0.586 0.563 0.586 1,335,134 0.5779 -1.57%
2014-02-04 0 0.127 0.125 0.129 0.122 0.138 9,420,000 1,212,250 0.1287 0.581 0.572 0.590 0.558 0.632 2,058,419 0.5889 6.72%
2014-01-30 0 0.119 0.119 0.121 0.113 0.122 2,875,000 340,510 0.1184 0.545 0.545 0.554 0.517 0.558 628,233 0.5420 -0.83%
2014-01-29 0 0.120 0.120 0.123 0.120 0.120 890,000 106,800 0.1200 0.549 0.549 0.563 0.549 0.549 194,479 0.5492 0.84%
2014-01-28 0 0.119 0.118 0.119 0.117 0.119 3,609,000 426,960 0.1183 0.545 0.540 0.545 0.535 0.545 788,624 0.5414 -0.83%
2014-01-27 0 0.120 0.120 0.122 0.116 0.120 1,503,000 175,785 0.1170 0.549 0.549 0.558 0.531 0.549 328,429 0.5352 0.00%
2014-01-24 0 0.120 0.120 0.121 0.119 0.125 9,870,000 1,190,000 0.1206 0.549 0.549 0.554 0.545 0.572 2,156,751 0.5518 -2.44%
2014-01-23 0 0.123 0.122 0.125 0.121 0.129 3,460,000 425,390 0.1229 0.563 0.558 0.572 0.554 0.590 756,065 0.5626 0.00%
2014-01-22 0 0.123 0.123 0.127 0.122 0.130 5,030,000 628,880 0.1250 0.563 0.563 0.581 0.558 0.595 1,099,134 0.5722 -5.38%
2014-01-21 0 0.130 0.125 0.130 0.122 0.130 2,303,000 292,467 0.1270 0.595 0.572 0.595 0.558 0.595 503,242 0.5812 6.56%
2014-01-20 0 0.122 0.122 0.125 0.120 0.123 1,060,000 129,110 0.1218 0.558 0.558 0.572 0.549 0.563 231,627 0.5574 -0.81%
2014-01-17 0 0.123 0.122 0.123 0.122 0.124 1,790,820 219,320 0.1225 0.563 0.558 0.563 0.558 0.567 391,322 0.5605 0.00%
2014-01-16 0 0.123 0.123 0.126 0.122 0.125 1,810,000 225,220 0.1244 0.563 0.563 0.577 0.558 0.572 395,514 0.5694 0.00%
2014-01-15 0 0.123 0.122 0.123 0.121 0.125 1,580,000 193,190 0.1223 0.563 0.558 0.563 0.554 0.572 345,255 0.5596 -0.81%
2014-01-14 0 0.124 0.121 0.125 0.119 0.129 7,790,000 937,320 0.1203 0.567 0.554 0.572 0.545 0.590 1,702,238 0.5506 -3.13%
2014-01-13 0 0.128 0.123 0.128 0.126 0.130 4,040,000 517,510 0.1281 0.586 0.563 0.586 0.577 0.595 882,804 0.5862 2.40%
2014-01-10 0 0.125 0.125 0.127 0.120 0.125 5,160,000 625,150 0.1212 0.572 0.572 0.581 0.549 0.572 1,127,542 0.5544 1.63%
2014-01-09 0 0.123 0.122 0.124 0.122 0.125 1,241,000 152,892 0.1232 0.563 0.558 0.567 0.558 0.572 271,178 0.5638 -2.38%
2014-01-08 0 0.126 0.126 0.130 0.118 0.133 12,764,000 1,581,630 0.1239 0.577 0.577 0.595 0.540 0.609 2,789,136 0.5671 3.28%
2014-01-07 0 0.122 0.122 0.124 0.118 0.126 7,758,000 945,150 0.1218 0.558 0.558 0.567 0.540 0.577 1,695,246 0.5575 -0.81%
2014-01-06 0 0.123 0.122 0.123 0.118 0.140 21,940,000 2,778,460 0.1266 0.563 0.558 0.563 0.540 0.641 4,794,237 0.5795 -10.87%
2014-01-03 0 0.138 0.137 0.138 0.136 0.145 19,040,000 2,641,280 0.1387 0.632 0.627 0.632 0.622 0.664 4,160,541 0.6348 -8.61%
2014-01-02 0 0.151 0.145 0.148 0.144 0.153 2,050,000 305,860 0.1492 0.691 0.664 0.677 0.659 0.700 447,957 0.6828 1.34%
2013-12-31 0 0.149 0.146 0.149 0.139 0.155 14,560,000 2,102,460 0.1444 0.682 0.668 0.682 0.636 0.709 3,181,590 0.6608 -1.32%
2013-12-30 0 0.151 0.151 0.158 0.150 0.160 3,390,000 524,740 0.1548 0.691 0.691 0.723 0.686 0.732 740,769 0.7084 -5.63%
2013-12-27 0 0.160 0.159 0.160 0.158 0.168 6,900,000 1,116,370 0.1618 0.732 0.728 0.732 0.723 0.769 1,507,759 0.7404 -5.88%
2013-12-24 0 0.170 0.162 0.175 - - 0 0 - 0.778 0.741 0.801 - - 0 - 0.00%
2013-12-23 0 0.170 0.164 0.172 0.158 0.174 2,150,000 366,500 0.1705 0.778 0.751 0.787 0.723 0.796 469,809 0.7801 5.59%
2013-12-20 0 0.161 0.161 0.163 0.161 0.171 4,700,000 777,770 0.1655 0.737 0.737 0.746 0.737 0.783 1,027,024 0.7573 -8.00%
2013-12-19 0 0.175 0.174 0.183 0.175 0.175 500,000 87,500 0.1750 0.801 0.796 0.837 0.801 0.801 109,258 0.8009 2.34%
2013-12-18 0 0.171 0.171 0.185 0.171 0.176 100,000 17,520 0.1752 0.783 0.783 0.847 0.783 0.805 21,852 0.8018 -2.84%
2013-12-17 0 0.176 0.176 0.183 0.165 0.185 4,680,000 847,290 0.1810 0.805 0.805 0.837 0.755 0.847 1,022,654 0.8285 2.33%
2013-12-16 0 0.172 0.171 0.178 0.166 0.180 2,120,000 376,030 0.1774 0.787 0.783 0.815 0.760 0.824 463,254 0.8117 1.78%
2013-12-13 0 0.169 0.166 0.172 0.162 0.169 370,000 61,530 0.1663 0.773 0.760 0.787 0.741 0.773 80,851 0.7610 1.81%
2013-12-12 0 0.166 0.166 0.172 0.161 0.173 4,198,000 710,026 0.1691 0.760 0.760 0.787 0.737 0.792 917,329 0.7740 -5.68%
2013-12-11 0 0.176 0.175 0.178 0.172 0.176 1,690,000 296,270 0.1753 0.805 0.801 0.815 0.787 0.805 369,292 0.8023 -1.68%
2013-12-10 0 0.179 0.178 0.179 0.171 0.185 1,200,000 212,980 0.1775 0.819 0.815 0.819 0.783 0.847 262,219 0.8122 -4.79%
2013-12-09 0 0.188 0.180 0.188 0.188 0.188 80,000 15,040 0.1880 0.860 0.824 0.860 0.860 0.860 17,481 0.8603 0.00%
2013-12-06 0 0.188 0.181 0.188 - - 0 0 - 0.860 0.828 0.860 - - 0 - -1.05%
2013-12-05 0 0.190 0.190 0.194 0.171 0.191 4,318,000 796,792 0.1845 0.870 0.870 0.888 0.783 0.874 943,551 0.8445 3.83%
2013-12-04 0 0.183 0.182 0.184 0.182 0.186 610,000 112,040 0.1837 0.837 0.833 0.842 0.833 0.851 133,295 0.8405 1.10%
2013-12-03 0 0.181 0.178 0.185 0.178 0.191 5,180,000 948,920 0.1832 0.828 0.815 0.847 0.815 0.874 1,131,912 0.8383 3.43%
2013-12-02 0 0.175 0.172 0.175 0.175 0.176 1,101,000 192,795 0.1751 0.801 0.787 0.801 0.801 0.805 240,586 0.8014 0.00%
2013-11-29 0 0.175 0.173 0.175 0.171 0.175 322,000 55,910 0.1736 0.801 0.792 0.801 0.783 0.801 70,362 0.7946 -0.57%
2013-11-28 0 0.176 0.175 0.178 0.175 0.178 955,000 168,770 0.1767 0.805 0.801 0.815 0.801 0.815 208,683 0.8087 1.15%
2013-11-27 0 0.174 0.174 0.175 0.171 0.182 2,713,000 476,255 0.1755 0.796 0.796 0.801 0.783 0.833 592,833 0.8034 0.58%
2013-11-26 0 0.173 0.172 0.179 0.172 0.181 2,930,000 523,860 0.1788 0.792 0.787 0.819 0.787 0.828 640,251 0.8182 -4.42%
2013-11-25 0 0.181 0.178 0.181 0.178 0.181 2,870,000 516,340 0.1799 0.828 0.815 0.828 0.815 0.828 627,140 0.8233 -0.55%
2013-11-22 0 0.182 0.181 0.182 0.182 0.182 870,000 158,340 0.1820 0.833 0.828 0.833 0.833 0.833 190,109 0.8329 0.00%
2013-11-21 0 0.182 0.180 0.185 0.182 0.188 4,856,000 889,090 0.1831 0.833 0.824 0.847 0.833 0.860 1,061,113 0.8379 0.00%
2013-11-20 0 0.182 0.182 0.184 0.182 0.193 5,030,000 942,000 0.1873 0.833 0.833 0.842 0.833 0.883 1,099,134 0.8570 -2.67%
2013-11-19 0 0.187 0.186 0.187 0.185 0.197 1,820,000 345,810 0.1900 0.856 0.851 0.856 0.847 0.902 397,699 0.8695 -1.06%
2013-11-18 0 0.189 0.188 0.189 0.184 0.197 6,491,000 1,223,421 0.1885 0.865 0.860 0.865 0.842 0.902 1,418,386 0.8625 4.42%
2013-11-15 0 0.181 0.181 0.184 0.179 0.192 2,670,000 495,220 0.1855 0.828 0.828 0.842 0.819 0.879 583,437 0.8488 -5.24%
2013-11-14 0 0.191 0.191 0.197 0.191 0.191 100,000 19,100 0.1910 0.874 0.874 0.902 0.874 0.874 21,852 0.8741 2.14%
2013-11-13 0 0.187 0.187 0.197 0.187 0.199 390,000 77,130 0.1978 0.856 0.856 0.902 0.856 0.911 85,221 0.9051 -5.08%
2013-11-12 0 0.197 0.190 0.197 0.197 0.199 620,000 123,160 0.1986 0.902 0.870 0.902 0.902 0.911 135,480 0.9091 2.60%
2013-11-11 0 0.192 0.192 0.200 0.190 0.191 1,170,000 222,850 0.1905 0.879 0.879 0.915 0.870 0.874 255,663 0.8717 1.05%
2013-11-08 0 0.190 0.190 0.195 0.188 0.190 260,000 49,080 0.1888 0.870 0.870 0.892 0.860 0.870 56,814 0.8639 -1.04%
2013-11-07 0 0.192 0.189 0.192 0.192 0.195 1,300,000 253,280 0.1948 0.879 0.865 0.879 0.879 0.892 284,071 0.8916 -2.04%
2013-11-06 0 0.196 0.194 0.198 0.172 0.199 3,932,000 735,770 0.1871 0.897 0.888 0.906 0.787 0.911 859,204 0.8563 -2.00%
2013-11-05 0 0.200 0.195 0.200 0.194 0.200 230,000 45,390 0.1973 0.915 0.892 0.915 0.888 0.915 50,259 0.9031 0.00%
2013-11-04 0 0.200 0.196 0.200 0.191 0.200 1,163,000 227,372 0.1955 0.915 0.897 0.915 0.874 0.915 254,134 0.8947 0.00%
2013-11-01 0 0.200 0.197 0.200 0.195 0.200 1,320,000 263,140 0.1993 0.915 0.902 0.915 0.892 0.915 288,441 0.9123 -1.48%
2013-10-31 0 0.203 0.203 0.208 0.198 0.215 4,492,000 934,410 0.2080 0.929 0.929 0.952 0.906 0.984 981,573 0.9520 6.84%
2013-10-30 0 0.190 0.190 0.199 0.189 0.199 90,000 17,310 0.1923 0.870 0.870 0.911 0.865 0.911 19,666 0.8802 -4.52%
2013-10-29 0 0.199 0.191 0.199 0.190 0.199 2,930,000 563,100 0.1922 0.911 0.874 0.911 0.870 0.911 640,251 0.8795 6.42%
2013-10-28 0 0.187 0.187 0.192 0.185 0.195 2,370,000 448,480 0.1892 0.856 0.856 0.879 0.847 0.892 517,882 0.8660 1.08%
2013-10-25 0 0.185 0.185 0.189 0.185 0.192 1,150,000 217,120 0.1888 0.847 0.847 0.865 0.847 0.879 251,293 0.8640 -5.13%
2013-10-24 0 0.195 0.192 0.200 0.195 0.195 200,000 39,000 0.1950 0.892 0.879 0.915 0.892 0.892 43,703 0.8924 -1.02%
2013-10-23 0 0.197 0.192 0.197 0.192 0.200 1,196,000 232,684 0.1946 0.902 0.879 0.902 0.879 0.915 261,345 0.8903 1.03%
2013-10-22 0 0.195 0.195 0.200 0.193 0.196 1,010,000 195,920 0.1940 0.892 0.892 0.915 0.883 0.897 220,701 0.8877 0.00%
2013-10-21 0 0.195 0.195 0.200 0.195 0.200 670,000 132,060 0.1971 0.892 0.892 0.915 0.892 0.915 146,406 0.9020 -3.94%
2013-10-18 0 0.203 0.200 0.203 0.200 0.206 1,300,000 263,070 0.2024 0.929 0.915 0.929 0.915 0.943 284,071 0.9261 3.57%
2013-10-17 0 0.196 0.196 0.201 0.195 0.196 1,290,000 252,280 0.1956 0.897 0.897 0.920 0.892 0.897 281,885 0.8950 0.51%
2013-10-16 0 0.195 0.195 0.200 0.195 0.198 300,000 58,800 0.1960 0.892 0.892 0.915 0.892 0.906 65,555 0.8970 -2.50%
2013-10-15 0 0.200 0.200 0.205 0.200 0.204 1,150,000 230,590 0.2005 0.915 0.915 0.938 0.915 0.934 251,293 0.9176 1.01%
2013-10-11 0 0.198 0.198 0.202 0.196 0.198 340,000 66,890 0.1967 0.906 0.906 0.924 0.897 0.906 74,295 0.9003 -1.98%
2013-10-10 0 0.202 0.199 0.206 0.195 0.202 1,415,000 279,330 0.1974 0.924 0.911 0.943 0.892 0.924 309,200 0.9034 -1.94%
2013-10-09 0 0.206 0.200 0.208 0.200 0.206 310,000 62,300 0.2010 0.943 0.915 0.952 0.915 0.943 67,740 0.9197 0.00%
2013-10-08 0 0.206 0.201 0.206 0.193 0.208 870,000 174,420 0.2005 0.943 0.920 0.943 0.883 0.952 190,109 0.9175 5.10%
2013-10-07 0 0.196 0.196 0.200 0.196 0.200 1,030,000 204,300 0.1983 0.897 0.897 0.915 0.897 0.915 225,071 0.9077 -2.49%
2013-10-04 0 0.201 0.201 0.211 0.198 0.206 1,660,000 334,200 0.2013 0.920 0.920 0.966 0.906 0.943 362,736 0.9213 -1.95%
2013-10-03 0 0.205 0.205 0.210 0.203 0.205 400,000 81,400 0.2035 0.938 0.938 0.961 0.929 0.938 87,406 0.9313 0.00%
2013-10-02 0 0.205 0.205 0.218 0.205 0.212 260,000 53,480 0.2057 0.938 0.938 0.998 0.938 0.970 56,814 0.9413 -1.44%
2013-09-30 0 0.208 0.206 0.217 - - 0 0 - 0.952 0.943 0.993 - - 0 - 0.00%
2013-09-27 0 0.208 0.206 0.208 0.208 0.208 50,000 10,400 0.2080 0.952 0.943 0.952 0.952 0.952 10,926 0.9519 -0.48%
2013-09-26 0 0.209 0.208 0.213 0.208 0.210 1,055,000 223,320 0.2117 0.956 0.952 0.975 0.952 0.961 230,534 0.9687 -5.00%
2013-09-25 0 0.220 0.208 0.222 0.205 0.222 1,540,000 334,000 0.2169 1.007 0.952 1.016 0.938 1.016 336,514 0.9925 2.80%
2013-09-24 0 0.214 0.208 0.214 0.205 0.214 1,090,000 227,400 0.2086 0.979 0.952 0.979 0.938 0.979 238,182 0.9547 2.39%
2013-09-23 0 0.209 0.209 0.222 0.208 0.211 2,600,000 544,660 0.2095 0.956 0.956 1.016 0.952 0.966 568,141 0.9587 -2.79%
2013-09-19 0 0.215 0.215 0.223 0.214 0.233 970,000 212,230 0.2188 0.984 0.984 1.021 0.979 1.066 211,960 1.0013 -2.27%
2013-09-18 0 0.220 0.220 0.226 0.214 0.226 1,040,000 227,310 0.2186 1.007 1.007 1.034 0.979 1.034 227,256 1.0002 1.85%
2013-09-17 0 0.216 0.215 0.220 0.213 0.218 840,000 179,670 0.2139 0.988 0.984 1.007 0.975 0.998 183,553 0.9788 -1.82%
2013-09-16 0 0.220 0.220 0.226 0.216 0.226 780,000 173,500 0.2224 1.007 1.007 1.034 0.988 1.034 170,442 1.0179 -2.22%
2013-09-13 0 0.225 0.225 0.230 0.222 0.227 771,000 172,322 0.2235 1.030 1.030 1.053 1.016 1.039 168,476 1.0228 -1.75%
2013-09-12 0 0.229 0.229 0.238 0.224 0.238 250,000 58,030 0.2321 1.048 1.048 1.089 1.025 1.089 54,629 1.0623 -3.78%
2013-09-11 0 0.238 0.230 0.238 0.239 0.239 90,000 21,510 0.2390 1.089 1.053 1.089 1.094 1.094 19,666 1.0937 -0.42%
2013-09-10 0 0.239 0.235 0.240 0.230 0.240 5,245,000 1,239,620 0.2363 1.094 1.075 1.098 1.053 1.098 1,146,115 1.0816 4.82%
2013-09-09 0 0.228 0.219 0.228 0.218 0.229 2,307,000 515,730 0.2236 1.043 1.002 1.043 0.998 1.048 504,116 1.0230 1.33%
2013-09-06 0 0.225 0.218 0.225 0.217 0.225 1,510,000 336,822 0.2231 1.030 0.998 1.030 0.993 1.030 329,959 1.0208 0.00%
2013-09-05 0 0.225 0.225 0.228 0.216 0.225 6,060,000 1,359,550 0.2243 1.030 1.030 1.043 0.988 1.030 1,324,206 1.0267 0.45%
2013-09-04 0 0.224 0.224 0.225 0.211 0.220 125,000 27,005 0.2160 1.025 1.025 1.030 0.966 1.007 27,314 0.9887 0.90%
2013-09-03 0 0.222 0.220 0.222 0.220 0.225 426,000 94,450 0.2217 1.016 1.007 1.016 1.007 1.030 93,088 1.0146 0.91%
2013-09-02 0 0.220 0.220 0.225 0.220 0.220 10,000 2,200 0.2200 1.007 1.007 1.030 1.007 1.007 2,185 1.0068 -3.08%
2013-08-30 0 0.227 0.220 0.227 - - 150,000 34,050 0.2270 1.039 1.007 1.039 - - 32,777 1.0388 0.00%
2013-08-29 0 0.227 0.227 0.228 0.222 0.225 1,390,000 311,840 0.2243 1.039 1.039 1.043 1.016 1.030 303,737 1.0267 0.89%
2013-08-28 0 0.225 0.224 0.225 0.212 0.225 1,780,000 392,830 0.2207 1.030 1.025 1.030 0.970 1.030 388,958 1.0100 2.74%
2013-08-27 0 0.219 0.219 0.225 0.219 0.229 2,050,000 458,370 0.2236 1.002 1.002 1.030 1.002 1.048 447,957 1.0232 -4.37%
2013-08-26 0 0.229 0.220 0.229 0.225 0.230 400,000 90,940 0.2274 1.048 1.007 1.048 1.030 1.053 87,406 1.0404 1.78%
2013-08-23 0 0.225 0.221 0.228 0.220 0.235 3,591,000 823,030 0.2292 1.030 1.011 1.043 1.007 1.075 784,690 1.0489 5.14%
2013-08-22 0 0.214 0.207 0.215 0.214 0.215 1,460,000 313,820 0.2149 0.979 0.947 0.984 0.979 0.984 319,033 0.9837 3.38%
2013-08-21 0 0.207 0.207 0.214 0.207 0.207 500,000 103,500 0.2070 0.947 0.947 0.979 0.947 0.947 109,258 0.9473 0.00%
2013-08-20 0 0.207 0.207 0.218 0.207 0.210 2,000,000 416,680 0.2083 0.947 0.947 0.998 0.947 0.961 437,032 0.9534 -1.43%
2013-08-19 0 0.210 0.204 0.220 0.210 0.220 1,000,000 219,740 0.2197 0.961 0.934 1.007 0.961 1.007 218,516 1.0056 0.00%
2013-08-16 0 0.210 0.210 0.223 0.210 0.215 1,010,000 215,550 0.2134 0.961 0.961 1.021 0.961 0.984 220,701 0.9767 -1.41%
2013-08-15 0 0.213 0.210 0.213 0.210 0.216 2,930,000 622,320 0.2124 0.975 0.961 0.975 0.961 0.988 640,251 0.9720 -1.84%
2013-08-13 0 0.217 0.211 0.217 0.216 0.222 340,000 74,330 0.2186 0.993 0.966 0.993 0.988 1.016 74,295 1.0005 -0.91%
2013-08-12 0 0.219 0.219 0.220 0.210 0.221 1,090,000 235,430 0.2160 1.002 1.002 1.007 0.961 1.011 238,182 0.9884 0.00%
2013-08-09 0 0.219 0.210 0.219 0.215 0.220 1,357,000 293,601 0.2164 1.002 0.961 1.002 0.984 1.007 296,526 0.9901 1.86%
2013-08-08 0 0.215 0.215 0.222 0.215 0.216 840,000 181,120 0.2156 0.984 0.984 1.016 0.984 0.988 183,553 0.9867 -4.44%
2013-08-07 0 0.225 0.217 0.225 0.220 0.230 6,003,000 1,323,655 0.2205 1.030 0.993 1.030 1.007 1.053 1,311,750 1.0091 3.21%
2013-08-06 0 0.218 0.214 0.220 0.213 0.218 510,000 110,980 0.2176 0.998 0.979 1.007 0.975 0.998 111,443 0.9958 0.00%
2013-08-05 0 0.218 0.218 0.224 0.218 0.230 1,010,000 224,190 0.2220 0.998 0.998 1.025 0.998 1.053 220,701 1.0158 -3.54%
2013-08-02 0 0.226 0.224 0.229 0.222 0.233 2,050,000 472,240 0.2304 1.034 1.025 1.048 1.016 1.066 447,957 1.0542 -3.42%
2013-08-01 0 0.234 0.234 0.235 0.200 0.243 8,748,000 2,021,034 0.2310 1.071 1.071 1.075 0.915 1.112 1,911,576 1.0573 2.18%
2013-07-31 0 0.229 0.220 0.229 0.200 0.229 5,780,000 1,220,100 0.2111 1.048 1.007 1.048 0.915 1.048 1,263,021 0.9660 15.66%
2013-07-30 0 0.198 0.192 0.199 0.198 0.200 720,000 143,160 0.1988 0.906 0.879 0.911 0.906 0.915 157,331 0.9099 -1.49%
2013-07-29 0 0.201 0.201 0.205 0.200 0.203 805,000 161,490 0.2006 0.920 0.920 0.938 0.915 0.929 175,905 0.9181 -1.95%
2013-07-26 0 0.205 0.205 0.206 0.198 0.202 240,000 47,990 0.2000 0.938 0.938 0.943 0.906 0.924 52,444 0.9151 -1.44%
2013-07-25 0 0.208 0.202 0.208 0.208 0.208 110,000 22,880 0.2080 0.952 0.924 0.952 0.952 0.952 24,037 0.9519 0.00%
2013-07-24 0 0.208 0.208 0.209 0.200 0.202 200,000 40,360 0.2018 0.952 0.952 0.956 0.915 0.924 43,703 0.9235 -1.89%
2013-07-23 0 0.212 0.214 0.215 - - 0 0 - 0.970 0.979 0.984 - - 0 - 0.00%
2013-07-22 0 0.212 0.201 0.212 - - 0 0 - 0.970 0.920 0.970 - - 0 - -0.93%
2013-07-19 0 0.214 0.201 0.214 0.209 0.214 279,000 58,548 0.2098 0.979 0.920 0.979 0.956 0.979 60,966 0.9603 2.39%
2013-07-18 0 0.209 0.201 0.210 - - 0 0 - 0.956 0.920 0.961 - - 0 - 0.00%
2013-07-17 0 0.209 0.204 0.209 0.202 0.209 330,000 67,740 0.2053 0.956 0.934 0.956 0.924 0.956 72,110 0.9394 -0.48%
2013-07-16 0 0.210 0.200 0.210 0.208 0.210 450,000 94,030 0.2090 0.961 0.915 0.961 0.952 0.961 98,332 0.9562 0.96%
2013-07-15 0 0.208 0.207 0.208 0.200 0.208 760,000 153,390 0.2018 0.952 0.947 0.952 0.915 0.952 166,072 0.9236 0.97%
2013-07-12 0 0.206 0.206 0.211 0.206 0.206 220,000 45,370 0.2062 0.943 0.943 0.966 0.943 0.943 48,073 0.9438 -2.37%
2013-07-11 0 0.211 0.211 0.212 0.202 0.210 410,000 84,860 0.2070 0.966 0.966 0.970 0.924 0.961 89,591 0.9472 0.96%
2013-07-10 0 0.209 0.200 0.209 0.205 0.210 4,210,000 883,900 0.2100 0.956 0.915 0.956 0.938 0.961 919,952 0.9608 1.95%
2013-07-09 0 0.205 0.198 0.209 0.204 0.205 100,000 20,430 0.2043 0.938 0.906 0.956 0.934 0.938 21,852 0.9349 0.49%
2013-07-08 0 0.204 0.197 0.205 0.190 0.205 2,018,000 395,138 0.1958 0.934 0.902 0.938 0.870 0.938 440,965 0.8961 -0.49%
2013-07-05 0 0.205 0.202 0.208 0.205 0.220 4,965,000 1,068,685 0.2152 0.938 0.924 0.952 0.938 1.007 1,084,931 0.9850 -5.53%
2013-07-04 0 0.217 0.206 0.218 0.205 0.217 460,000 98,180 0.2134 0.993 0.943 0.998 0.938 0.993 100,517 0.9767 4.83%
2013-07-03 0 0.207 0.207 0.213 0.207 0.217 410,000 86,570 0.2111 0.947 0.947 0.975 0.947 0.993 89,591 0.9663 -4.61%
2013-07-02 0 0.217 0.208 0.218 0.205 0.217 430,000 89,750 0.2087 0.993 0.952 0.998 0.938 0.993 93,962 0.9552 1.40%
2013-06-28 0 0.214 0.213 0.214 0.210 0.219 1,472,000 318,920 0.2167 0.979 0.975 0.979 0.961 1.002 321,655 0.9915 -1.83%
2013-06-27 0 0.218 0.218 0.219 0.213 0.220 350,000 75,220 0.2149 0.998 0.998 1.002 0.975 1.007 76,481 0.9835 -2.68%
2013-06-26 0 0.224 0.215 0.224 0.219 0.225 1,390,000 306,500 0.2205 1.025 0.984 1.025 1.002 1.030 303,737 1.0091 2.28%
2013-06-25 0 0.219 0.217 0.219 0.217 0.224 4,357,000 953,726 0.2189 1.002 0.993 1.002 0.993 1.025 952,073 1.0017 0.00%
2013-06-24 0 0.219 0.211 0.220 0.215 0.231 2,067,000 461,315 0.2232 1.002 0.966 1.007 0.984 1.057 451,672 1.0213 2.82%
2013-06-21 0 0.213 0.206 0.213 0.208 0.214 330,000 70,260 0.2129 0.975 0.943 0.975 0.952 0.979 72,110 0.9743 3.90%
2013-06-20 0 0.205 0.205 0.208 0.200 0.205 300,000 61,000 0.2033 0.938 0.938 0.952 0.915 0.938 65,555 0.9305 -4.65%
2013-06-19 0 0.215 0.215 0.220 0.207 0.210 230,000 48,270 0.2099 0.984 0.984 1.007 0.947 0.961 50,259 0.9604 1.90%
2013-06-18 0 0.211 0.211 0.215 0.211 0.218 410,000 88,710 0.2164 0.966 0.966 0.984 0.966 0.998 89,591 0.9902 -1.86%
2013-06-17 0 0.215 0.210 0.217 0.206 0.215 170,000 36,090 0.2123 0.984 0.961 0.993 0.943 0.984 37,148 0.9715 2.87%
2013-06-14 0 0.209 0.209 0.218 0.205 0.218 1,280,000 275,640 0.2153 0.956 0.956 0.998 0.938 0.998 279,700 0.9855 -2.79%
2013-06-13 0 0.215 0.211 0.219 0.211 0.223 980,000 211,700 0.2160 0.984 0.966 1.002 0.966 1.021 214,145 0.9886 -4.44%
2013-06-11 0 0.225 0.223 0.225 0.219 0.227 470,000 105,050 0.2235 1.030 1.021 1.030 1.002 1.039 102,702 1.0229 -1.32%
2013-06-10 0 0.228 0.223 0.228 0.221 0.228 2,736,000 614,418 0.2246 1.043 1.021 1.043 1.011 1.043 597,859 1.0277 3.17%
2013-06-07 0 0.221 0.217 0.223 0.208 0.230 3,890,000 844,970 0.2172 1.011 0.993 1.021 0.952 1.053 850,026 0.9941 -3.91%
2013-06-06 0 0.230 0.224 0.230 0.210 0.244 18,833,000 4,294,210 0.2280 1.053 1.025 1.053 0.961 1.117 4,115,308 1.0435 16.75%
2013-06-05 1 - - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2013-06-04 1 - - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2013-06-03 1 - - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2013-05-31 0 0.197 0.195 0.199 0.195 0.229 7,715,000 1,590,820 0.2062 0.902 0.892 0.911 0.892 1.048 1,685,849 0.9436 -6.19%
2013-05-30 0 0.210 0.210 0.218 0.210 0.237 2,140,000 461,700 0.2157 0.961 0.961 0.998 0.961 1.085 467,624 0.9873 -9.48%
2013-05-29 0 0.232 0.232 0.236 0.227 0.239 480,000 111,910 0.2331 1.062 1.062 1.080 1.039 1.094 104,888 1.0670 2.20%
2013-05-28 0 0.227 0.227 0.233 0.225 0.240 5,543,000 1,307,716 0.2359 1.039 1.039 1.066 1.030 1.098 1,211,233 1.0797 -5.42%
2013-05-27 0 0.240 0.232 0.240 0.223 0.249 2,262,000 543,921 0.2405 1.098 1.062 1.098 1.021 1.140 494,283 1.1004 0.42%
2013-05-24 0 0.239 0.235 0.239 0.232 0.243 1,068,000 256,070 0.2398 1.094 1.075 1.094 1.062 1.112 233,375 1.0972 -1.65%
2013-05-23 0 0.243 0.239 0.243 0.239 0.248 2,930,000 705,600 0.2408 1.112 1.094 1.112 1.094 1.135 640,251 1.1021 -1.22%
2013-05-22 0 0.246 0.246 0.247 0.242 0.248 1,700,000 417,750 0.2457 1.126 1.126 1.130 1.107 1.135 371,477 1.1246 0.00%
2013-05-21 0 0.246 0.245 0.246 0.238 0.247 2,510,000 613,950 0.2446 1.126 1.121 1.126 1.089 1.130 548,475 1.1194 2.93%
2013-05-20 0 0.239 0.238 0.242 0.225 0.247 3,500,000 838,050 0.2394 1.094 1.089 1.107 1.030 1.130 764,805 1.0958 8.14%
2013-05-16 0 0.221 0.221 0.224 0.218 0.225 1,440,000 318,440 0.2211 1.011 1.011 1.025 0.998 1.030 314,663 1.0120 0.45%
2013-05-15 0 0.220 0.219 0.220 0.220 0.227 430,000 95,510 0.2221 1.007 1.002 1.007 1.007 1.039 93,962 1.0165 0.00%
2013-05-14 0 0.220 0.218 0.221 0.218 0.220 310,000 67,880 0.2190 1.007 0.998 1.011 0.998 1.007 67,740 1.0021 1.85%
2013-05-13 0 0.216 0.215 0.222 0.215 0.222 580,000 126,780 0.2186 0.988 0.984 1.016 0.984 1.016 126,739 1.0003 0.47%
2013-05-10 0 0.215 0.215 0.220 0.213 0.224 630,000 139,850 0.2220 0.984 0.984 1.007 0.975 1.025 137,665 1.0159 0.94%
2013-05-09 0 0.213 0.213 0.219 0.213 0.225 570,000 124,370 0.2182 0.975 0.975 1.002 0.975 1.030 124,554 0.9985 -3.18%
2013-05-08 0 0.220 0.214 0.220 0.218 0.225 580,000 127,950 0.2206 1.007 0.979 1.007 0.998 1.030 126,739 1.0096 -2.65%
2013-05-07 0 0.226 0.221 0.227 0.220 0.228 684,000 152,860 0.2235 1.034 1.011 1.039 1.007 1.043 149,465 1.0227 1.35%
2013-05-06 0 0.223 0.214 0.224 0.211 0.230 1,510,000 332,440 0.2202 1.021 0.979 1.025 0.966 1.053 329,959 1.0075 1.36%
2013-05-03 0 0.220 0.210 0.220 0.208 0.222 1,260,000 268,590 0.2132 1.007 0.961 1.007 0.952 1.016 275,330 0.9755 2.80%
2013-05-02 0 0.214 0.214 0.218 0.209 0.221 1,764,000 381,360 0.2162 0.979 0.979 0.998 0.956 1.011 385,462 0.9894 -7.76%
2013-04-30 0 0.232 0.221 0.233 0.220 0.232 1,570,000 351,530 0.2239 1.062 1.011 1.066 1.007 1.062 343,070 1.0247 -0.85%
2013-04-29 0 0.234 0.226 0.234 0.226 0.236 1,160,000 267,080 0.2302 1.071 1.034 1.071 1.034 1.080 253,478 1.0537 -0.43%
2013-04-26 0 0.235 0.232 0.240 0.235 0.241 320,000 75,580 0.2362 1.075 1.062 1.098 1.075 1.103 69,925 1.0809 0.00%
2013-04-25 0 0.235 0.235 0.240 0.231 0.245 360,000 84,120 0.2337 1.075 1.075 1.098 1.057 1.121 78,666 1.0693 -4.08%
2013-04-24 0 0.245 0.244 0.245 0.238 0.255 1,050,000 253,920 0.2418 1.121 1.117 1.121 1.089 1.167 229,442 1.1067 0.41%
2013-04-23 0 0.244 0.243 0.244 0.235 0.244 1,000,000 241,110 0.2411 1.117 1.112 1.117 1.075 1.117 218,516 1.1034 4.27%
2013-04-22 0 0.234 0.234 0.239 0.230 0.234 530,000 122,060 0.2303 1.071 1.071 1.094 1.053 1.071 115,813 1.0539 0.86%
2013-04-19 0 0.232 0.232 0.239 0.226 0.242 760,000 175,300 0.2307 1.062 1.062 1.094 1.034 1.107 166,072 1.0556 -1.28%
2013-04-18 0 0.235 0.235 0.236 0.235 0.236 460,000 108,300 0.2354 1.075 1.075 1.080 1.075 1.080 100,517 1.0774 -1.67%
2013-04-17 0 0.239 0.239 0.240 0.230 0.249 5,151,000 1,216,375 0.2361 1.094 1.094 1.098 1.053 1.140 1,125,575 1.0807 2.54%
2013-04-16 0 0.270 0.265 0.270 0.260 0.300 19,130,000 5,382,050 0.2813 1.067 1.047 1.067 1.027 1.185 4,842,418 1.1114 0.00%
2013-04-15 0 0.270 0.270 0.275 0.248 0.275 12,430,000 3,239,540 0.2606 1.067 1.067 1.086 0.980 1.086 3,146,433 1.0296 8.43%
2013-04-12 0 0.249 0.249 0.255 0.240 0.250 4,840,000 1,199,470 0.2478 0.984 0.984 1.007 0.948 0.988 1,225,160 0.9790 4.62%
2013-04-11 0 0.238 0.237 0.239 0.225 0.244 8,080,000 1,870,190 0.2315 0.940 0.936 0.944 0.889 0.964 2,045,308 0.9144 2.59%
2013-04-10 0 0.232 0.232 0.235 0.216 0.240 1,500,000 345,490 0.2303 0.917 0.917 0.928 0.853 0.948 379,698 0.9099 0.87%
2013-04-09 0 0.230 0.230 0.240 0.210 0.235 2,270,000 512,160 0.2256 0.909 0.909 0.948 0.830 0.928 574,610 0.8913 4.55%
2013-04-08 0 0.220 0.218 0.224 0.218 0.240 5,220,000 1,178,440 0.2258 0.869 0.861 0.885 0.861 0.948 1,321,350 0.8918 -8.71%
2013-04-05 0 0.241 0.241 0.245 0.230 0.250 3,470,000 837,240 0.2413 0.952 0.952 0.968 0.909 0.988 878,369 0.9532 -3.60%
2013-04-03 0 0.250 0.248 0.255 0.250 0.250 210,000 52,500 0.2500 0.988 0.980 1.007 0.988 0.988 53,158 0.9876 0.00%
2013-04-02 0 0.250 0.250 0.255 0.250 0.255 1,480,000 372,400 0.2516 0.988 0.988 1.007 0.988 1.007 374,636 0.9940 -1.96%
2013-03-28 0 0.255 0.255 0.260 0.255 0.265 1,160,000 301,850 0.2602 1.007 1.007 1.027 1.007 1.047 293,633 1.0280 -1.92%
2013-03-27 0 0.260 0.260 0.265 0.260 0.260 570,000 148,200 0.2600 1.027 1.027 1.047 1.027 1.027 144,285 1.0271 0.00%
2013-03-26 0 0.260 0.255 0.260 0.255 0.265 190,000 49,150 0.2587 1.027 1.007 1.027 1.007 1.047 48,095 1.0219 1.96%
2013-03-25 0 0.255 0.255 0.265 0.255 0.260 1,070,000 277,750 0.2596 1.007 1.007 1.047 1.007 1.027 270,851 1.0255 0.00%
2013-03-22 0 0.255 0.255 0.260 0.255 0.260 230,000 59,300 0.2578 1.007 1.007 1.027 1.007 1.027 58,220 1.0185 -1.92%
2013-03-21 0 0.260 0.255 0.260 0.255 0.260 470,000 122,150 0.2599 1.027 1.007 1.027 1.007 1.027 118,972 1.0267 0.00%
2013-03-20 0 0.260 0.255 0.265 0.260 0.270 1,360,000 361,450 0.2658 1.027 1.007 1.047 1.027 1.067 344,260 1.0499 1.96%
2013-03-19 0 0.255 0.255 0.265 0.255 0.260 1,410,000 362,050 0.2568 1.007 1.007 1.047 1.007 1.027 356,916 1.0144 0.00%
2013-03-18 0 0.255 0.255 0.260 0.250 0.260 9,420,000 2,384,100 0.2531 1.007 1.007 1.027 0.988 1.027 2,384,505 0.9998 -3.77%
2013-03-15 0 0.265 0.265 0.270 0.265 0.270 9,020,000 2,414,550 0.2677 1.047 1.047 1.067 1.047 1.067 2,283,252 1.0575 -1.85%
2013-03-14 0 0.270 0.265 0.270 0.265 0.280 2,560,000 694,550 0.2713 1.067 1.047 1.067 1.047 1.106 648,018 1.0718 -3.57%
2013-03-13 0 0.280 0.275 0.280 0.265 0.290 5,160,000 1,457,400 0.2824 1.106 1.086 1.106 1.047 1.146 1,306,162 1.1158 0.00%
2013-03-12 0 0.280 0.275 0.280 0.275 0.290 6,050,000 1,698,000 0.2807 1.106 1.086 1.106 1.086 1.146 1,531,450 1.1088 -3.45%
2013-03-11 0 0.290 0.285 0.290 0.290 0.295 1,570,000 455,850 0.2904 1.146 1.126 1.146 1.146 1.165 397,418 1.1470 0.00%
2013-03-08 0 0.290 0.285 0.295 0.285 0.295 5,260,000 1,509,950 0.2871 1.146 1.126 1.165 1.126 1.165 1,331,475 1.1340 0.00%
2013-03-07 0 0.290 0.285 0.290 0.285 0.295 3,170,000 919,950 0.2902 1.146 1.126 1.146 1.126 1.165 802,429 1.1465 -3.33%
2013-03-06 0 0.300 0.295 0.300 0.295 0.300 550,000 163,700 0.2976 1.185 1.165 1.185 1.165 1.185 139,223 1.1758 1.69%
2013-03-05 0 0.295 0.285 0.295 0.290 0.300 1,370,000 401,600 0.2931 1.165 1.126 1.165 1.146 1.185 346,791 1.1580 1.72%
2013-03-04 0 0.290 0.290 0.295 0.290 0.305 3,980,000 1,175,450 0.2953 1.146 1.146 1.165 1.146 1.205 1,007,466 1.1667 -4.92%
2013-03-01 0 0.305 0.300 0.310 0.300 0.305 1,370,000 416,750 0.3042 1.205 1.185 1.225 1.185 1.205 346,791 1.2017 0.00%
2013-02-28 0 0.305 0.300 0.310 0.300 0.320 5,130,000 1,567,450 0.3055 1.205 1.185 1.225 1.185 1.264 1,298,568 1.2071 1.67%
2013-02-27 0 0.300 0.290 0.300 0.295 0.300 3,100,000 914,550 0.2950 1.185 1.146 1.185 1.165 1.185 784,710 1.1655 0.00%
2013-02-26 0 0.300 0.295 0.300 0.285 0.300 5,800,000 1,734,400 0.2990 1.185 1.165 1.185 1.126 1.185 1,468,167 1.1813 1.69%
2013-02-25 0 0.295 0.295 0.300 0.295 0.310 4,950,000 1,479,650 0.2989 1.165 1.165 1.185 1.165 1.225 1,253,004 1.1809 -4.84%
2013-02-22 0 0.310 0.300 0.310 0.305 0.315 3,510,000 1,080,550 0.3078 1.225 1.185 1.225 1.205 1.244 888,494 1.2162 -3.12%
2013-02-21 0 0.320 0.315 0.320 0.315 0.320 2,140,000 678,000 0.3168 1.264 1.244 1.264 1.244 1.264 541,703 1.2516 -1.54%
2013-02-20 0 0.325 0.320 0.325 0.320 0.325 720,000 230,550 0.3202 1.284 1.264 1.284 1.264 1.284 182,255 1.2650 0.00%
2013-02-19 0 0.325 0.315 0.325 0.315 0.330 2,900,000 932,350 0.3215 1.284 1.244 1.284 1.244 1.304 734,083 1.2701 -1.52%
2013-02-18 0 0.330 0.320 0.330 0.325 0.330 3,770,000 1,230,550 0.3264 1.304 1.264 1.304 1.284 1.304 954,308 1.2895 -1.49%
2013-02-15 0 0.335 0.330 0.335 0.325 0.335 5,790,000 1,912,600 0.3303 1.323 1.304 1.323 1.284 1.323 1,465,635 1.3050 0.00%
2013-02-14 0 0.335 0.325 0.335 0.325 0.340 3,640,000 1,201,750 0.3302 1.323 1.284 1.323 1.284 1.343 921,401 1.3043 0.00%
2013-02-08 0 0.335 0.325 0.335 0.320 0.335 7,730,000 2,524,800 0.3266 1.323 1.284 1.323 1.264 1.323 1,956,712 1.2903 1.52%
2013-02-07 0 0.330 0.330 0.335 0.325 0.335 10,150,000 3,339,750 0.3290 1.304 1.304 1.323 1.284 1.323 2,569,292 1.2999 -2.94%
2013-02-06 0 0.340 0.330 0.340 0.320 0.345 23,520,000 7,895,950 0.3357 1.343 1.304 1.343 1.264 1.363 5,953,669 1.3262 6.25%
2013-02-05 0 0.320 0.310 0.320 0.300 0.320 6,670,000 2,102,550 0.3152 1.264 1.225 1.264 1.185 1.264 1,688,392 1.2453 0.00%
2013-02-04 0 0.320 0.310 0.320 0.310 0.320 4,260,000 1,342,050 0.3150 1.264 1.225 1.264 1.225 1.264 1,078,343 1.2445 1.59%
2013-02-01 0 0.315 0.315 0.320 0.310 0.325 5,290,000 1,687,750 0.3190 1.244 1.244 1.264 1.225 1.284 1,339,069 1.2604 -3.08%
2013-01-31 0 0.325 0.310 0.325 0.310 0.330 4,370,000 1,396,700 0.3196 1.284 1.225 1.284 1.225 1.304 1,106,188 1.2626 -1.52%
2013-01-30 0 0.330 0.320 0.330 0.300 0.335 9,430,000 3,008,700 0.3191 1.304 1.264 1.304 1.185 1.323 2,387,036 1.2604 8.20%
2013-01-29 0 0.305 0.300 0.305 0.300 0.315 2,830,000 853,100 0.3014 1.205 1.185 1.205 1.185 1.244 716,364 1.1909 -1.61%
2013-01-28 0 0.310 0.305 0.310 0.305 0.320 1,300,000 404,400 0.3111 1.225 1.205 1.225 1.205 1.264 329,072 1.2289 -1.59%
2013-01-25 0 0.315 0.305 0.315 0.305 0.330 8,860,000 2,784,350 0.3143 1.244 1.205 1.244 1.205 1.304 2,242,751 1.2415 -1.56%
2013-01-24 0 0.320 0.315 0.320 0.300 0.325 10,650,000 3,285,850 0.3085 1.264 1.244 1.264 1.185 1.284 2,695,858 1.2189 1.59%
2013-01-23 0 0.315 0.305 0.310 0.290 0.320 16,180,000 4,961,350 0.3066 1.244 1.205 1.225 1.146 1.264 4,095,678 1.2114 8.62%
2013-01-22 0 0.290 0.290 0.295 0.270 0.300 15,440,000 4,496,200 0.2912 1.146 1.146 1.165 1.067 1.185 3,908,361 1.1504 7.41%
2013-01-21 0 0.270 0.270 0.275 0.265 0.295 19,130,000 5,330,350 0.2786 1.067 1.067 1.086 1.047 1.165 4,842,418 1.1008 -10.00%
2013-01-18 0 0.300 0.285 0.300 0.290 0.315 20,260,000 5,998,750 0.2961 1.185 1.126 1.185 1.146 1.244 5,128,458 1.1697 -4.76%
2013-01-17 0 0.315 0.310 0.315 0.310 0.320 2,420,000 765,450 0.3163 1.244 1.225 1.244 1.225 1.264 612,580 1.2496 -1.56%
2013-01-16 0 0.320 0.320 0.325 0.320 0.335 4,210,000 1,355,800 0.3220 1.264 1.264 1.284 1.264 1.323 1,065,686 1.2722 -3.03%
2013-01-15 0 0.330 0.330 0.335 0.320 0.345 6,910,000 2,283,750 0.3305 1.304 1.304 1.323 1.264 1.363 1,749,143 1.3056 -4.35%
2013-01-14 0 0.345 0.345 0.350 0.330 0.350 3,810,000 1,292,150 0.3391 1.363 1.363 1.383 1.304 1.383 964,434 1.3398 2.99%
2013-01-11 0 0.335 0.330 0.335 0.330 0.355 8,920,000 3,029,200 0.3396 1.323 1.304 1.323 1.304 1.402 2,257,939 1.3416 -4.29%
2013-01-10 0 0.350 0.345 0.350 0.350 0.360 21,060,000 7,264,350 0.3449 1.383 1.363 1.383 1.383 1.422 5,330,963 1.3627 0.00%
2013-01-09 0 0.350 0.350 0.355 0.335 0.360 20,290,000 7,119,750 0.3509 1.383 1.383 1.402 1.323 1.422 5,136,052 1.3862 1.45%
2013-01-08 0 0.345 0.340 0.345 0.335 0.355 12,760,000 4,431,550 0.3473 1.363 1.343 1.363 1.323 1.402 3,229,966 1.3720 0.00%
2013-01-07 0 0.345 0.340 0.345 0.330 0.370 40,620,000 14,177,950 0.3490 1.363 1.343 1.363 1.304 1.462 10,282,229 1.3789 0.00%
2013-01-04 0 0.345 0.345 0.350 0.285 0.350 96,320,000 30,646,950 0.3182 1.363 1.363 1.383 1.126 1.383 24,381,691 1.2570 21.05%
2013-01-03 0 0.285 0.280 0.285 0.260 0.285 20,480,000 5,634,650 0.2751 1.126 1.106 1.126 1.027 1.126 5,184,147 1.0869 9.62%
2013-01-02 0 0.260 0.255 0.260 0.250 0.265 22,390,000 5,722,450 0.2556 1.027 1.007 1.027 0.988 1.047 5,667,629 1.0097 4.42%
2012-12-31 0 0.249 0.249 0.255 0.248 0.265 25,280,000 6,387,980 0.2527 0.984 0.984 1.007 0.980 1.047 6,399,181 0.9982 -7.78%
2012-12-28 0 0.270 0.270 0.275 0.265 0.275 2,660,000 717,850 0.2699 1.067 1.067 1.086 1.047 1.086 673,332 1.0661 -1.82%
2012-12-27 0 0.275 0.270 0.275 0.250 0.285 19,200,000 5,228,450 0.2723 1.086 1.067 1.086 0.988 1.126 4,860,138 1.0758 7.84%
2012-12-24 0 0.255 0.250 0.255 0.250 0.260 1,270,000 322,200 0.2537 1.007 0.988 1.007 0.988 1.027 321,478 1.0022 2.00%
2012-12-21 0 0.250 0.250 0.255 0.247 0.250 4,630,000 1,152,610 0.2489 0.988 0.988 1.007 0.976 0.988 1,172,002 0.9835 0.00%
2012-12-20 0 0.250 0.248 0.249 0.249 0.260 3,650,000 926,450 0.2538 0.988 0.980 0.984 0.984 1.027 923,932 1.0027 -3.85%
2012-12-19 0 0.260 0.260 0.265 0.250 0.260 1,400,000 362,800 0.2591 1.027 1.027 1.047 0.988 1.027 354,385 1.0237 1.96%
2012-12-18 0 0.255 0.250 0.260 0.248 0.270 9,430,000 2,414,930 0.2561 1.007 0.988 1.027 0.980 1.067 2,387,036 1.0117 -3.77%
2012-12-17 0 0.265 0.265 0.270 0.260 0.285 23,850,000 6,455,100 0.2707 1.047 1.047 1.067 1.027 1.126 6,037,202 1.0692 -1.85%
2012-12-14 0 0.270 0.260 0.265 0.243 0.280 19,280,000 5,099,890 0.2645 1.067 1.027 1.047 0.960 1.106 4,880,388 1.0450 8.00%
2012-12-13 0 0.250 0.250 0.255 0.249 0.275 10,510,000 2,741,300 0.2608 0.988 0.988 1.007 0.984 1.086 2,660,419 1.0304 -7.41%
2012-12-12 0 0.270 0.265 0.270 0.265 0.275 2,090,000 567,950 0.2717 1.067 1.047 1.067 1.047 1.086 529,046 1.0735 0.00%
2012-12-11 0 0.270 0.270 0.275 0.270 0.280 6,170,000 1,692,600 0.2743 1.067 1.067 1.086 1.067 1.106 1,561,825 1.0837 -6.90%
2012-12-10 0 0.290 0.285 0.290 0.275 0.290 1,760,000 498,550 0.2833 1.146 1.126 1.146 1.086 1.146 445,513 1.1190 1.75%
2012-12-07 0 0.285 0.275 0.285 0.275 0.285 1,950,000 545,000 0.2795 1.126 1.086 1.126 1.086 1.126 493,608 1.1041 1.79%
2012-12-06 0 0.280 0.280 0.285 0.275 0.290 5,310,000 1,483,100 0.2793 1.106 1.106 1.126 1.086 1.146 1,344,132 1.1034 -1.75%
2012-12-05 0 0.285 0.275 0.290 0.280 0.290 5,090,000 1,447,450 0.2844 1.126 1.086 1.146 1.106 1.146 1,288,443 1.1234 -1.72%
2012-12-04 0 0.290 0.285 0.290 0.285 0.300 3,520,000 1,025,050 0.2912 1.146 1.126 1.146 1.126 1.185 891,025 1.1504 -4.92%
2012-12-03 0 0.305 0.295 0.305 0.290 0.325 21,280,000 6,385,450 0.3001 1.205 1.165 1.205 1.146 1.284 5,386,653 1.1854 -7.58%
2012-11-30 0 0.330 0.325 0.330 0.300 0.345 37,040,000 12,215,650 0.3298 1.304 1.284 1.304 1.185 1.363 9,376,016 1.3029 17.86%
2012-11-29 0 0.280 0.275 0.280 0.260 0.300 11,310,000 3,170,050 0.2803 1.106 1.086 1.106 1.027 1.185 2,862,925 1.1073 7.69%
2012-11-28 0 0.260 0.255 0.265 0.255 0.275 5,000,000 1,307,250 0.2615 1.027 1.007 1.047 1.007 1.086 1,265,661 1.0329 -5.45%
2012-11-27 0 0.275 0.265 0.275 0.265 0.300 8,700,000 2,449,900 0.2816 1.086 1.047 1.086 1.047 1.185 2,202,250 1.1125 -6.78%
2012-11-26 0 0.295 0.290 0.305 0.290 0.310 3,000,000 915,350 0.3051 1.165 1.146 1.205 1.146 1.225 759,397 1.2054 -3.28%
2012-11-23 0 0.305 0.305 0.310 0.305 0.315 2,300,000 705,100 0.3066 1.205 1.205 1.225 1.205 1.244 582,204 1.2111 -3.17%
2012-11-22 0 0.315 0.305 0.315 0.305 0.320 3,720,000 1,162,700 0.3126 1.244 1.205 1.244 1.205 1.264 941,652 1.2347 3.28%
2012-11-21 0 0.305 0.305 0.315 0.300 0.325 1,900,000 592,850 0.3120 1.205 1.205 1.244 1.185 1.284 480,951 1.2327 -6.15%
2012-11-20 0 0.325 0.310 0.325 0.300 0.340 4,120,000 1,362,100 0.3306 1.284 1.225 1.284 1.185 1.343 1,042,905 1.3061 -2.99%
2012-11-19 0 0.335 0.330 0.335 0.330 0.360 10,840,000 3,703,800 0.3417 1.323 1.304 1.323 1.304 1.422 2,743,953 1.3498 1.52%
2012-11-16 0 0.330 0.320 0.330 0.315 0.335 4,120,000 1,348,750 0.3274 1.304 1.264 1.304 1.244 1.323 1,042,905 1.2933 0.00%
2012-11-15 0 0.330 0.325 0.330 0.310 0.335 3,210,000 1,029,300 0.3207 1.304 1.284 1.304 1.225 1.323 812,554 1.2667 1.54%
2012-11-14 0 0.325 0.320 0.325 0.290 0.340 17,430,000 5,288,850 0.3034 1.284 1.264 1.284 1.146 1.343 4,412,094 1.1987 -4.41%
2012-11-13 0 0.340 0.330 0.340 0.335 0.380 8,620,000 2,946,950 0.3419 1.343 1.304 1.343 1.323 1.501 2,181,999 1.3506 -10.53%
2012-11-12 0 0.380 0.380 0.385 0.380 0.400 3,060,000 1,193,250 0.3900 1.501 1.501 1.521 1.501 1.580 774,584 1.5405 -2.56%
2012-11-09 0 0.390 0.390 0.395 0.385 0.400 1,580,000 618,050 0.3912 1.541 1.541 1.560 1.521 1.580 399,949 1.5453 0.00%
2012-11-08 0 0.390 0.390 0.400 0.385 0.395 1,610,000 626,900 0.3894 1.541 1.541 1.580 1.521 1.560 407,543 1.5382 1.30%
2012-11-07 0 0.385 0.385 0.395 0.380 0.395 1,730,000 669,800 0.3872 1.521 1.521 1.560 1.501 1.560 437,919 1.5295 -1.28%
2012-11-06 0 0.390 0.385 0.390 0.370 0.400 2,860,000 1,109,750 0.3880 1.541 1.521 1.541 1.462 1.580 723,958 1.5329 -2.50%
2012-11-05 0 0.400 0.395 0.400 0.385 0.405 3,170,000 1,255,100 0.3959 1.580 1.560 1.580 1.521 1.600 802,429 1.5641 -2.44%
2012-11-02 0 0.410 0.405 0.410 0.400 0.415 3,550,000 1,455,000 0.4099 1.620 1.600 1.620 1.580 1.639 898,619 1.6192 0.00%
2012-11-01 0 0.410 0.405 0.410 0.405 0.410 1,950,000 795,700 0.4081 1.620 1.600 1.620 1.600 1.620 493,608 1.6120 1.23%
2012-10-31 0 0.405 0.400 0.405 0.400 0.410 1,980,000 801,050 0.4046 1.600 1.580 1.600 1.580 1.620 501,202 1.5983 1.25%
2012-10-30 0 0.400 0.400 0.405 0.395 0.410 1,460,000 590,900 0.4047 1.580 1.580 1.600 1.560 1.620 369,573 1.5989 -1.23%
2012-10-29 0 0.405 0.395 0.410 0.395 0.410 2,020,000 818,900 0.4054 1.600 1.560 1.620 1.560 1.620 511,327 1.6015 -1.22%
2012-10-26 0 0.410 0.410 0.415 0.405 0.420 1,690,000 700,300 0.4144 1.620 1.620 1.639 1.600 1.659 427,793 1.6370 -3.53%
2012-10-25 0 0.425 0.415 0.425 0.415 0.430 1,900,000 802,350 0.4223 1.679 1.639 1.679 1.639 1.699 480,951 1.6683 -1.16%
2012-10-24 0 0.430 0.425 0.430 0.420 0.440 2,060,000 878,300 0.4264 1.699 1.679 1.699 1.659 1.738 521,452 1.6843 0.00%
2012-10-22 0 0.430 0.430 0.435 0.430 0.440 1,990,000 864,450 0.4344 1.699 1.699 1.718 1.699 1.738 503,733 1.7161 -2.27%
2012-10-19 0 0.440 0.435 0.445 0.435 0.445 1,790,000 781,600 0.4366 1.738 1.718 1.758 1.718 1.758 453,107 1.7250 -1.12%
2012-10-18 0 0.445 0.435 0.445 0.435 0.445 1,800,000 795,100 0.4417 1.758 1.718 1.758 1.718 1.758 455,638 1.7450 0.00%
2012-10-17 0 0.445 0.435 0.445 0.435 0.445 2,300,000 1,010,550 0.4394 1.758 1.718 1.758 1.718 1.758 582,204 1.7357 2.30%
2012-10-16 0 0.435 0.430 0.440 0.430 0.435 1,730,000 750,200 0.4336 1.718 1.699 1.738 1.699 1.718 437,919 1.7131 0.00%
2012-10-15 0 0.435 0.435 0.440 0.430 0.445 2,000,000 872,150 0.4361 1.718 1.718 1.738 1.699 1.758 506,264 1.7227 -2.25%
2012-10-12 0 0.445 0.435 0.445 0.435 0.445 1,580,000 693,300 0.4388 1.758 1.718 1.758 1.718 1.758 399,949 1.7335 2.30%
2012-10-11 0 0.435 0.435 0.440 0.435 0.440 1,960,000 855,900 0.4367 1.718 1.718 1.738 1.718 1.738 496,139 1.7251 -2.25%
2012-10-10 0 0.445 0.440 0.445 0.435 0.445 1,570,000 690,200 0.4396 1.758 1.738 1.758 1.718 1.758 397,418 1.7367 1.14%
2012-10-09 0 0.440 0.440 0.445 0.440 0.450 1,570,000 698,850 0.4451 1.738 1.738 1.758 1.738 1.778 397,418 1.7585 -1.12%
2012-10-08 0 0.445 0.445 0.450 0.445 0.455 2,170,000 971,200 0.4476 1.758 1.758 1.778 1.758 1.797 549,297 1.7681 -1.11%
2012-10-05 0 0.450 0.450 0.460 0.450 0.465 1,740,000 787,900 0.4528 1.778 1.778 1.817 1.778 1.837 440,450 1.7889 -3.23%
2012-10-04 0 0.465 0.455 0.465 0.455 0.470 1,720,000 790,050 0.4593 1.837 1.797 1.837 1.797 1.857 435,387 1.8146 -1.06%
2012-10-03 0 0.470 0.450 0.470 0.455 0.480 1,730,000 803,200 0.4643 1.857 1.778 1.857 1.797 1.896 437,919 1.8341 -1.05%
2012-09-28 0 0.475 0.470 0.480 0.445 0.480 4,930,000 2,296,300 0.4658 1.876 1.857 1.896 1.758 1.896 1,247,942 1.8401 7.95%
2012-09-27 0 0.440 0.440 0.445 0.440 0.455 2,470,000 1,103,300 0.4467 1.738 1.738 1.758 1.738 1.797 625,236 1.7646 -2.22%
2012-09-26 0 0.450 0.450 0.460 0.450 0.470 2,390,000 1,105,950 0.4627 1.778 1.778 1.817 1.778 1.857 604,986 1.8281 -5.26%
2012-09-25 0 0.475 0.475 0.480 0.465 0.480 3,470,000 1,650,200 0.4756 1.876 1.876 1.896 1.837 1.896 878,369 1.8787 2.15%
2012-09-24 0 0.465 0.455 0.465 0.460 0.480 1,690,000 788,050 0.4663 1.837 1.797 1.837 1.817 1.896 427,793 1.8421 -2.11%
2012-09-21 0 0.475 0.470 0.475 0.475 0.490 1,720,000 822,150 0.4780 1.876 1.857 1.876 1.876 1.936 435,387 1.8883 -1.04%
2012-09-20 0 0.480 0.470 0.475 0.460 0.480 2,500,000 1,174,250 0.4697 1.896 1.857 1.876 1.817 1.896 632,830 1.8556 0.00%
2012-09-19 0 0.480 0.475 0.480 0.475 0.530 6,590,000 3,274,050 0.4968 1.896 1.876 1.896 1.876 2.094 1,668,141 1.9627 -5.88%
2012-09-18 0 0.510 0.510 0.520 0.510 0.560 15,830,000 8,505,000 0.5373 2.015 2.015 2.054 2.015 2.212 4,007,082 2.1225 0.00%
2012-09-17 0 0.510 0.500 0.510 0.435 0.510 14,970,000 7,336,200 0.4901 2.015 1.975 2.015 1.718 2.015 3,789,389 1.9360 17.24%
2012-09-14 0 0.435 0.435 0.440 0.415 0.440 3,290,000 1,420,400 0.4317 1.718 1.718 1.738 1.639 1.738 832,805 1.7056 4.82%
2012-09-13 0 0.415 0.415 0.420 0.415 0.430 2,050,000 866,050 0.4225 1.639 1.639 1.659 1.639 1.699 518,921 1.6689 -2.35%
2012-09-12 0 0.425 0.425 0.430 0.425 0.435 1,740,000 749,900 0.4310 1.679 1.679 1.699 1.679 1.718 440,450 1.7026 -2.30%
2012-09-11 0 0.435 0.430 0.435 0.430 0.445 1,440,000 628,600 0.4365 1.718 1.699 1.718 1.699 1.758 364,510 1.7245 -1.14%
2012-09-10 0 0.440 0.435 0.440 0.430 0.450 1,620,000 713,000 0.4401 1.738 1.718 1.738 1.699 1.778 410,074 1.7387 -1.12%
2012-09-07 0 0.445 0.430 0.445 0.425 0.445 3,120,000 1,350,650 0.4329 1.758 1.699 1.758 1.679 1.758 789,772 1.7102 1.14%
2012-09-06 0 0.440 0.425 0.445 0.415 0.450 2,280,000 986,900 0.4329 1.738 1.679 1.758 1.639 1.778 577,141 1.7100 -2.22%
2012-09-05 0 0.450 0.430 0.450 0.420 0.450 1,470,000 626,400 0.4261 1.778 1.699 1.778 1.659 1.778 372,104 1.6834 4.65%
2012-09-04 0 0.430 0.415 0.430 0.410 0.430 1,870,000 786,600 0.4206 1.699 1.639 1.699 1.620 1.699 473,357 1.6617 0.00%
2012-09-03 0 0.430 0.420 0.430 0.420 0.435 1,660,000 709,850 0.4276 1.699 1.659 1.699 1.659 1.718 420,199 1.6893 -1.15%
2012-08-31 0 0.435 0.425 0.435 0.405 0.460 2,850,000 1,239,050 0.4348 1.718 1.679 1.718 1.600 1.817 721,427 1.7175 -3.33%
2012-08-30 0 0.450 0.440 0.450 0.440 0.465 2,660,000 1,202,750 0.4522 1.778 1.738 1.778 1.738 1.837 673,332 1.7863 -3.23%
2012-08-29 0 0.465 0.460 0.465 0.460 0.480 1,980,000 913,200 0.4612 1.837 1.817 1.837 1.817 1.896 501,202 1.8220 1.09%
2012-08-28 0 0.460 0.455 0.465 0.455 0.470 2,240,000 1,030,600 0.4601 1.817 1.797 1.837 1.797 1.857 567,016 1.8176 -2.13%
2012-08-27 0 0.470 0.460 0.470 0.450 0.480 4,550,000 2,126,250 0.4673 1.857 1.817 1.857 1.778 1.896 1,151,751 1.8461 4.44%
2012-08-24 0 0.450 0.450 0.465 0.440 0.465 1,510,000 688,100 0.4557 1.778 1.778 1.837 1.738 1.837 382,230 1.8002 -2.17%
2012-08-23 0 0.460 0.450 0.460 0.440 0.460 2,420,000 1,082,750 0.4474 1.817 1.778 1.817 1.738 1.817 612,580 1.7675 4.55%
2012-08-22 0 0.440 0.435 0.445 0.440 0.450 2,670,000 1,187,050 0.4446 1.738 1.718 1.758 1.738 1.778 675,863 1.7563 -2.22%
2012-08-21 0 0.450 0.445 0.450 0.440 0.450 1,650,000 738,100 0.4473 1.778 1.758 1.778 1.738 1.778 417,668 1.7672 -1.10%
2012-08-20 0 0.455 0.440 0.455 0.435 0.455 1,960,000 876,450 0.4472 1.797 1.738 1.797 1.718 1.797 496,139 1.7665 -1.09%
2012-08-17 0 0.460 0.450 0.460 0.445 0.460 1,830,000 824,700 0.4507 1.817 1.778 1.817 1.758 1.817 463,232 1.7803 0.00%
2012-08-16 0 0.460 0.455 0.460 0.455 0.485 1,740,000 808,550 0.4647 1.817 1.797 1.817 1.797 1.916 440,450 1.8357 -2.13%
2012-08-15 0 0.470 0.465 0.470 0.440 0.495 4,280,000 1,994,150 0.4659 1.857 1.837 1.857 1.738 1.956 1,083,406 1.8406 5.62%
2012-08-14 0 0.445 0.440 0.445 0.435 0.450 1,650,000 732,850 0.4442 1.758 1.738 1.758 1.718 1.778 417,668 1.7546 -1.11%
2012-08-13 0 0.450 0.445 0.450 0.440 0.455 3,520,000 1,582,800 0.4497 1.778 1.758 1.778 1.738 1.797 891,025 1.7764 0.00%
2012-08-10 0 0.450 0.450 0.455 0.440 0.460 1,550,000 696,350 0.4493 1.778 1.778 1.797 1.738 1.817 392,355 1.7748 1.12%
2012-08-09 0 0.445 0.440 0.445 0.435 0.460 6,830,000 3,073,050 0.4499 1.758 1.738 1.758 1.718 1.817 1,728,893 1.7775 -3.26%
2012-08-08 0 0.460 0.460 0.470 0.460 0.475 1,650,000 769,500 0.4664 1.817 1.817 1.857 1.817 1.876 417,668 1.8424 -4.17%
2012-08-07 0 0.480 0.470 0.480 0.455 0.480 1,590,000 739,400 0.4650 1.896 1.857 1.896 1.797 1.896 402,480 1.8371 3.23%
2012-08-06 0 0.465 0.460 0.465 0.455 0.470 1,760,000 820,800 0.4664 1.837 1.817 1.837 1.797 1.857 445,513 1.8424 0.00%
2012-08-03 0 0.465 0.450 0.465 0.445 0.480 1,690,000 773,150 0.4575 1.837 1.778 1.837 1.758 1.896 427,793 1.8073 0.00%
2012-08-02 0 0.465 0.455 0.470 0.465 0.485 1,220,000 584,850 0.4794 1.837 1.797 1.857 1.837 1.916 308,821 1.8938 -4.12%
2012-08-01 0 0.485 0.470 0.485 0.470 0.495 1,680,000 811,150 0.4828 1.916 1.857 1.916 1.857 1.956 425,262 1.9074 -2.02%
2012-07-31 0 0.495 0.485 0.500 0.460 0.500 1,940,000 918,650 0.4735 1.956 1.916 1.975 1.817 1.975 491,076 1.8707 5.32%
2012-07-30 0 0.470 0.455 0.470 0.450 0.470 1,650,000 756,200 0.4583 1.857 1.797 1.857 1.778 1.857 417,668 1.8105 3.30%
2012-07-27 0 0.455 0.450 0.455 0.435 0.465 1,770,000 806,600 0.4557 1.797 1.778 1.797 1.718 1.837 448,044 1.8003 1.11%
2012-07-26 0 0.450 0.450 0.460 0.450 0.475 1,820,000 849,850 0.4670 1.778 1.778 1.817 1.778 1.876 460,701 1.8447 -5.26%
2012-07-25 0 0.475 0.470 0.480 0.475 0.480 1,610,000 770,550 0.4786 1.876 1.857 1.896 1.876 1.896 407,543 1.8907 -3.06%
2012-07-24 0 0.490 0.470 0.490 0.475 0.490 1,120,000 539,800 0.4820 1.936 1.857 1.936 1.876 1.936 283,508 1.9040 1.03%
2012-07-23 0 0.485 0.470 0.485 0.470 0.485 1,650,000 791,100 0.4795 1.916 1.857 1.916 1.857 1.916 417,668 1.8941 -3.00%
2012-07-20 0 0.500 0.475 0.500 0.460 0.500 2,660,000 1,269,850 0.4774 1.975 1.876 1.975 1.817 1.975 673,332 1.8859 2.04%
2012-07-19 0 0.490 0.485 0.490 0.480 0.490 1,790,000 866,150 0.4839 1.936 1.916 1.936 1.896 1.936 453,107 1.9116 1.03%
2012-07-18 0 0.485 0.475 0.485 0.475 0.490 1,810,000 870,800 0.4811 1.916 1.876 1.916 1.876 1.936 458,169 1.9006 -1.02%
2012-07-17 0 0.490 0.485 0.490 0.475 0.495 2,480,000 1,202,350 0.4848 1.936 1.916 1.936 1.876 1.956 627,768 1.9153 1.03%
2012-07-16 0 0.485 0.485 0.495 0.475 0.500 3,300,000 1,622,350 0.4916 1.916 1.916 1.956 1.876 1.975 835,336 1.9422 -4.90%
2012-07-13 0 0.510 0.500 0.510 0.495 0.510 3,350,000 1,688,250 0.5040 2.015 1.975 2.015 1.956 2.015 847,993 1.9909 0.00%
2012-07-12 0 0.510 0.500 0.510 0.495 0.510 2,580,000 1,298,100 0.5031 2.015 1.975 2.015 1.956 2.015 653,081 1.9877 0.00%
2012-07-11 0 0.510 0.500 0.510 0.500 0.520 2,980,000 1,517,900 0.5094 2.015 1.975 2.015 1.975 2.054 754,334 2.0122 -3.77%
2012-07-10 0 0.530 0.520 0.530 0.510 0.530 1,530,000 794,100 0.5190 2.094 2.054 2.094 2.015 2.094 387,292 2.0504 0.00%
2012-07-09 0 0.530 0.510 0.530 0.510 0.540 1,940,000 1,010,400 0.5208 2.094 2.015 2.094 2.015 2.133 491,076 2.0575 -3.64%
2012-07-06 0 0.550 0.540 0.550 0.530 0.550 2,080,000 1,118,500 0.5377 2.173 2.133 2.173 2.094 2.173 526,515 2.1243 -1.79%
2012-07-05 0 0.560 0.550 0.560 0.540 0.560 1,950,000 1,061,700 0.5445 2.212 2.173 2.212 2.133 2.212 493,608 2.1509 1.82%
2012-07-04 0 0.550 0.530 0.550 0.530 0.550 1,610,000 865,700 0.5377 2.173 2.094 2.173 2.094 2.173 407,543 2.1242 0.00%
2012-07-03 0 0.550 0.540 0.550 0.540 0.570 2,370,000 1,303,000 0.5498 2.173 2.133 2.173 2.133 2.252 599,923 2.1719 -5.17%
2012-06-29 0 0.580 0.580 0.590 0.500 0.580 4,540,000 2,400,100 0.5287 2.291 2.291 2.331 1.975 2.291 1,149,220 2.0885 7.41%
2012-06-28 0 0.540 0.530 0.540 0.520 0.560 6,140,000 3,393,300 0.5527 2.133 2.094 2.133 2.054 2.212 1,554,232 2.1833 -3.57%
2012-06-27 0 0.560 0.550 0.560 0.550 0.580 3,270,000 1,865,500 0.5705 2.212 2.173 2.212 2.173 2.291 827,742 2.2537 -3.45%
2012-06-26 0 0.580 0.560 0.590 0.560 0.600 1,910,000 1,120,300 0.5865 2.291 2.212 2.331 2.212 2.370 483,482 2.3171 -4.92%
2012-06-25 0 0.610 0.600 0.610 0.600 0.610 1,520,000 921,700 0.6064 2.410 2.370 2.410 2.370 2.410 384,761 2.3955 1.67%
2012-06-22 0 0.600 0.600 0.610 0.600 0.620 1,500,000 913,100 0.6087 2.370 2.370 2.410 2.370 2.449 379,698 2.4048 -4.76%
2012-06-21 0 0.630 0.610 0.630 0.620 0.630 1,640,000 1,024,200 0.6245 2.489 2.410 2.489 2.449 2.489 415,137 2.4671 0.00%
2012-06-20 0 0.630 0.620 0.630 0.630 0.660 1,920,000 1,233,000 0.6422 2.489 2.449 2.489 2.489 2.607 486,014 2.5370 -3.08%
2012-06-19 0 0.650 0.650 0.660 0.590 0.690 9,240,000 6,068,900 0.6568 2.568 2.568 2.607 2.331 2.726 2,338,941 2.5947 8.33%
2012-06-18 0 0.600 0.580 0.600 0.570 0.600 2,110,000 1,235,600 0.5856 2.370 2.291 2.370 2.252 2.370 534,109 2.3134 1.69%
2012-06-15 0 0.590 0.560 0.590 0.550 0.590 3,330,000 1,866,600 0.5605 2.331 2.212 2.331 2.173 2.331 842,930 2.2144 5.36%
2012-06-14 0 0.560 0.540 0.560 0.550 0.570 2,350,000 1,306,600 0.5560 2.212 2.133 2.212 2.173 2.252 594,861 2.1965 0.00%
2012-06-13 0 0.560 0.540 0.560 0.540 0.570 1,730,000 955,500 0.5523 2.212 2.133 2.212 2.133 2.252 437,919 2.1819 -1.75%
2012-06-12 0 0.570 0.550 0.570 0.550 0.570 1,900,000 1,065,700 0.5609 2.252 2.173 2.252 2.173 2.252 480,951 2.2158 0.00%
2012-06-11 0 0.570 0.550 0.570 0.530 0.570 1,870,000 1,013,500 0.5420 2.252 2.173 2.252 2.094 2.252 473,357 2.1411 5.56%
2012-06-08 0 0.540 0.520 0.540 0.530 0.540 1,350,000 717,700 0.5316 2.133 2.054 2.133 2.094 2.133 341,728 2.1002 0.00%
2012-06-07 0 0.540 0.530 0.540 0.540 0.550 1,270,000 686,200 0.5403 2.133 2.094 2.133 2.133 2.173 321,478 2.1345 0.00%
2012-06-06 0 0.540 0.520 0.540 0.520 0.540 1,980,000 1,050,400 0.5305 2.133 2.054 2.133 2.054 2.133 501,202 2.0958 1.89%
2012-06-05 0 0.530 0.520 0.530 0.520 0.540 1,690,000 893,800 0.5289 2.094 2.054 2.094 2.054 2.133 427,793 2.0893 0.00%
2012-06-04 0 0.530 0.520 0.530 0.520 0.550 1,840,000 984,500 0.5351 2.094 2.054 2.094 2.054 2.173 465,763 2.1137 -3.64%
2012-06-01 0 0.550 0.550 0.560 0.550 0.570 3,890,000 2,189,300 0.5628 2.173 2.173 2.212 2.173 2.252 984,684 2.2234 -6.78%
2012-05-31 0 0.590 0.580 0.590 0.560 0.600 3,370,000 1,938,900 0.5753 2.331 2.291 2.331 2.212 2.370 853,055 2.2729 -1.67%
2012-05-30 0 0.600 0.580 0.600 0.570 0.600 650,000 382,800 0.5889 2.370 2.291 2.370 2.252 2.370 164,536 2.3265 1.69%
2012-05-29 0 0.590 0.580 0.590 0.570 0.600 1,260,000 739,400 0.5868 2.331 2.291 2.331 2.252 2.370 318,947 2.3183 0.00%
2012-05-28 0 0.590 0.580 0.600 0.550 0.600 930,000 532,900 0.5730 2.331 2.291 2.370 2.173 2.370 235,413 2.2637 7.27%
2012-05-25 0 0.550 0.550 0.560 0.520 0.560 3,180,000 1,715,700 0.5395 2.173 2.173 2.212 2.054 2.212 804,960 2.1314 1.85%
2012-05-24 0 0.540 0.530 0.540 0.485 0.540 5,360,000 2,773,400 0.5174 2.133 2.094 2.133 1.916 2.133 1,356,788 2.0441 0.00%
2012-05-23 0 0.540 0.540 0.550 0.540 0.560 3,320,000 1,825,300 0.5498 2.133 2.133 2.173 2.133 2.212 840,399 2.1719 -3.57%
2012-05-22 0 0.560 0.550 0.560 0.550 0.590 3,300,000 1,912,100 0.5794 2.212 2.173 2.212 2.173 2.331 835,336 2.2890 -3.45%
2012-05-21 0 0.580 0.570 0.580 0.560 0.580 1,930,000 1,094,700 0.5672 2.291 2.252 2.291 2.212 2.291 488,545 2.2407 1.75%
2012-05-18 0 0.570 0.560 0.570 0.540 0.570 2,960,000 1,652,400 0.5582 2.252 2.212 2.252 2.133 2.252 749,271 2.2053 -1.72%
2012-05-17 0 0.580 0.560 0.580 0.550 0.590 2,480,000 1,419,800 0.5725 2.291 2.212 2.291 2.173 2.331 627,768 2.2617 1.75%
2012-05-16 0 0.570 0.560 0.580 0.560 0.620 4,280,000 2,531,800 0.5915 2.252 2.212 2.291 2.212 2.449 1,083,406 2.3369 -10.94%
2012-05-15 0 0.640 0.630 0.640 0.610 0.660 5,930,000 3,720,600 0.6274 2.528 2.489 2.528 2.410 2.607 1,501,074 2.4786 -3.03%
2012-05-14 0 0.660 0.660 0.670 0.650 0.700 3,760,000 2,544,400 0.6767 2.607 2.607 2.647 2.568 2.765 951,777 2.6733 -5.71%
2012-05-11 0 0.700 0.690 0.700 0.660 0.700 3,710,000 2,515,100 0.6779 2.765 2.726 2.765 2.607 2.765 939,120 2.6781 1.45%
2012-05-10 0 0.690 0.680 0.700 0.670 0.700 3,480,000 2,382,600 0.6847 2.726 2.686 2.765 2.647 2.765 880,900 2.7047 -1.43%
2012-05-09 0 0.700 0.690 0.700 0.690 0.710 2,830,000 1,978,100 0.6990 2.765 2.726 2.765 2.726 2.805 716,364 2.7613 -2.78%
2012-05-08 0 0.720 0.710 0.720 0.710 0.720 1,980,000 1,416,100 0.7152 2.844 2.805 2.844 2.805 2.844 501,202 2.8254 0.00%
2012-05-07 0 0.720 0.710 0.720 0.700 0.730 2,660,000 1,907,400 0.7171 2.844 2.805 2.844 2.765 2.884 673,332 2.8328 -2.70%
2012-05-04 0 0.740 0.730 0.750 0.730 0.760 2,420,000 1,820,000 0.7521 2.923 2.884 2.963 2.884 3.002 612,580 2.9710 -2.63%
2012-05-03 0 0.760 0.760 0.770 0.760 0.770 2,370,000 1,814,600 0.7657 3.002 3.002 3.042 3.002 3.042 599,923 3.0247 -1.30%
2012-05-02 0 0.770 0.770 0.780 0.770 0.790 2,660,000 2,062,100 0.7752 3.042 3.042 3.081 3.042 3.121 673,332 3.0625 -2.53%
2012-04-30 0 0.790 0.780 0.790 0.770 0.790 4,580,000 3,566,800 0.7788 3.121 3.081 3.121 3.042 3.121 1,159,345 3.0766 3.95%
2012-04-27 0 0.760 0.750 0.760 0.760 0.780 2,000,000 1,529,400 0.7647 3.002 2.963 3.002 3.002 3.081 506,264 3.0210 0.00%
2012-04-26 0 0.760 0.760 0.770 0.750 0.770 3,580,000 2,713,000 0.7578 3.002 3.002 3.042 2.963 3.042 906,213 2.9938 -1.30%
2012-04-25 0 0.770 0.760 0.770 0.760 0.780 3,710,000 2,857,200 0.7701 3.042 3.002 3.042 3.002 3.081 939,120 3.0424 -1.28%
2012-04-24 0 0.780 0.770 0.780 0.770 0.780 2,759,450 2,136,493 0.7742 3.081 3.042 3.081 3.042 3.081 698,506 3.0587 0.00%
2012-04-23 0 0.780 0.760 0.770 0.760 0.810 12,720,000 10,108,700 0.7947 3.081 3.002 3.042 3.002 3.200 3,219,841 3.1395 1.30%
2012-04-20 0 0.770 0.760 0.770 0.760 0.770 3,490,000 2,679,500 0.7678 3.042 3.002 3.042 3.002 3.042 883,431 3.0331 -1.28%
2012-04-19 0 0.780 0.770 0.780 0.770 0.780 2,530,000 1,954,200 0.7724 3.081 3.042 3.081 3.042 3.081 640,424 3.0514 0.00%
2012-04-18 0 0.780 0.770 0.780 0.760 0.810 7,600,000 5,981,300 0.7870 3.081 3.042 3.081 3.002 3.200 1,923,804 3.1091 1.30%
2012-04-17 0 0.770 0.760 0.780 0.760 0.800 6,590,000 5,091,300 0.7726 3.042 3.002 3.081 3.002 3.160 1,668,141 3.0521 -3.75%
2012-04-16 0 0.800 0.790 0.800 0.740 0.820 21,890,000 17,335,600 0.7919 3.160 3.121 3.160 2.923 3.239 5,541,063 3.1286 9.59%
2012-04-13 0 0.730 0.730 0.740 0.720 0.750 2,630,000 1,946,400 0.7401 2.884 2.884 2.923 2.844 2.963 665,738 2.9237 -2.67%
2012-04-12 0 0.750 0.740 0.750 0.730 0.750 3,640,000 2,706,800 0.7436 2.963 2.923 2.963 2.884 2.963 921,401 2.9377 2.74%
2012-04-11 0 0.730 0.720 0.730 0.680 0.730 4,220,000 2,951,300 0.6994 2.884 2.844 2.884 2.686 2.884 1,068,218 2.7628 0.00%
2012-04-10 0 0.730 0.710 0.730 0.720 0.730 2,070,000 1,505,800 0.7274 2.884 2.805 2.884 2.844 2.884 523,984 2.8738 -1.35%
2012-04-05 0 0.740 0.730 0.740 0.730 0.740 3,060,000 2,241,100 0.7324 2.923 2.884 2.923 2.884 2.923 774,584 2.8933 -1.33%
2012-04-03 0 0.750 0.730 0.750 0.720 0.760 4,900,000 3,631,400 0.7411 2.963 2.884 2.963 2.844 3.002 1,240,348 2.9277 0.00%
2012-04-02 0 0.750 0.750 0.760 0.750 0.800 8,080,000 6,186,100 0.7656 2.963 2.963 3.002 2.963 3.160 2,045,308 3.0245 -7.41%
2012-03-30 0 0.810 0.800 0.810 0.800 0.860 11,890,000 9,752,900 0.8203 3.200 3.160 3.200 3.160 3.397 3,009,741 3.2404 -3.57%
2012-03-29 0 0.840 0.830 0.840 0.770 0.850 22,940,000 18,658,700 0.8134 3.318 3.279 3.318 3.042 3.358 5,806,852 3.2132 9.09%
2012-03-28 0 0.770 0.760 0.790 0.730 0.830 43,030,000 33,420,400 0.7767 3.042 3.002 3.121 2.884 3.279 10,892,277 3.0683 4.05%
2012-03-27 0 0.740 0.730 0.740 0.730 0.760 14,870,000 10,891,100 0.7324 2.923 2.884 2.923 2.884 3.002 3,764,075 2.8934 0.00%
2012-03-26 0 0.740 0.730 0.740 0.730 0.790 17,000,000 13,004,300 0.7650 2.923 2.884 2.923 2.884 3.121 4,303,247 3.0220 2.78%
2012-03-23 0 0.720 0.720 0.730 0.710 0.740 2,800,000 2,045,200 0.7304 2.844 2.844 2.884 2.805 2.923 708,770 2.8856 -1.37%
2012-03-22 0 0.730 0.730 0.740 0.700 0.740 6,130,000 4,450,800 0.7261 2.884 2.884 2.923 2.765 2.923 1,551,700 2.8683 4.29%
2012-03-21 0 0.700 0.690 0.720 0.690 0.720 1,400,000 983,400 0.7024 2.765 2.726 2.844 2.726 2.844 354,385 2.7749 1.45%
2012-03-20 0 0.690 0.690 0.710 0.690 0.700 860,000 601,900 0.6999 2.726 2.726 2.805 2.726 2.765 217,694 2.7649 -2.82%
2012-03-19 0 0.710 0.690 0.710 0.700 0.760 1,330,000 949,700 0.7141 2.805 2.726 2.805 2.765 3.002 336,666 2.8209 0.00%
2012-03-16 0 0.710 0.710 0.720 0.690 0.720 1,900,000 1,328,800 0.6994 2.805 2.805 2.844 2.726 2.844 480,951 2.7629 -1.39%
2012-03-15 0 0.720 0.700 0.720 0.700 0.720 2,290,000 1,621,400 0.7080 2.844 2.765 2.844 2.765 2.844 579,673 2.7971 0.00%
2012-03-14 0 0.720 0.700 0.720 0.700 0.720 1,670,000 1,191,000 0.7132 2.844 2.765 2.844 2.765 2.844 422,731 2.8174 1.41%
2012-03-13 0 0.710 0.700 0.720 0.700 0.720 1,290,000 921,200 0.7141 2.805 2.765 2.844 2.765 2.844 326,540 2.8211 -1.39%
2012-03-12 0 0.720 0.710 0.730 0.720 0.730 1,470,000 1,065,900 0.7251 2.844 2.805 2.884 2.844 2.884 372,104 2.8645 -2.70%
2012-03-09 0 0.740 0.720 0.740 0.720 0.740 1,170,000 848,400 0.7251 2.923 2.844 2.923 2.844 2.923 296,165 2.8646 2.78%
2012-03-08 0 0.720 0.710 0.720 0.710 0.730 2,320,000 1,668,300 0.7191 2.844 2.805 2.844 2.805 2.884 587,267 2.8408 0.00%
2012-03-07 0 0.720 0.710 0.720 0.700 0.720 1,500,000 1,065,600 0.7104 2.844 2.805 2.844 2.765 2.844 379,698 2.8064 0.00%
2012-03-06 0 0.720 0.710 0.720 0.700 0.730 1,950,000 1,411,000 0.7236 2.844 2.805 2.844 2.765 2.884 493,608 2.8585 -1.37%
2012-03-05 0 0.730 0.720 0.730 0.720 0.740 1,670,000 1,211,300 0.7253 2.884 2.844 2.884 2.844 2.923 422,731 2.8654 1.39%
2012-03-02 0 0.720 0.710 0.720 0.700 0.730 1,950,000 1,389,400 0.7125 2.844 2.805 2.844 2.765 2.884 493,608 2.8148 1.41%
2012-03-01 0 0.710 0.700 0.710 0.700 0.750 2,200,000 1,589,700 0.7226 2.805 2.765 2.805 2.765 2.963 556,891 2.8546 -2.74%
2012-02-29 0 0.730 0.710 0.740 0.700 0.740 2,140,000 1,538,100 0.7187 2.884 2.805 2.923 2.765 2.923 541,703 2.8394 4.29%
2012-02-28 0 0.700 0.690 0.700 0.700 0.710 1,730,000 1,217,900 0.7040 2.765 2.726 2.765 2.765 2.805 437,919 2.7811 -1.41%
2012-02-27 0 0.710 0.700 0.720 0.710 0.760 2,940,000 2,147,100 0.7303 2.805 2.765 2.844 2.805 3.002 744,209 2.8851 -2.74%
2012-02-24 0 0.730 0.720 0.740 0.730 0.750 1,570,000 1,158,000 0.7376 2.884 2.844 2.923 2.884 2.963 397,418 2.9138 -1.35%
2012-02-23 0 0.740 0.740 0.750 0.740 0.780 2,370,000 1,795,200 0.7575 2.923 2.923 2.963 2.923 3.081 599,923 2.9924 -1.33%
2012-02-22 0 0.750 0.740 0.760 0.740 0.760 2,120,000 1,593,800 0.7518 2.963 2.923 3.002 2.923 3.002 536,640 2.9700 2.74%
2012-02-21 0 0.730 0.720 0.740 0.710 0.750 2,050,000 1,487,000 0.7254 2.884 2.844 2.923 2.805 2.963 518,921 2.8656 0.00%
2012-02-20 0 0.730 0.720 0.730 0.720 0.730 1,690,000 1,220,700 0.7223 2.884 2.844 2.884 2.844 2.884 427,793 2.8535 1.39%
2012-02-17 0 0.720 0.710 0.720 0.720 0.740 1,660,000 1,204,900 0.7258 2.844 2.805 2.844 2.844 2.923 420,199 2.8674 1.41%
2012-02-16 0 0.710 0.710 0.720 0.710 0.730 1,640,000 1,172,900 0.7152 2.805 2.805 2.844 2.805 2.884 415,137 2.8253 -2.74%
2012-02-15 0 0.730 0.710 0.740 0.710 0.740 1,510,000 1,104,000 0.7311 2.884 2.805 2.923 2.805 2.923 382,230 2.8883 0.00%
2012-02-14 0 0.730 0.730 0.740 0.720 0.740 1,530,000 1,118,400 0.7310 2.884 2.884 2.923 2.844 2.923 387,292 2.8877 0.00%
2012-02-13 0 0.730 0.720 0.730 0.730 0.740 1,090,000 798,400 0.7325 2.884 2.844 2.884 2.884 2.923 275,914 2.8937 -1.35%
2012-02-10 0 0.740 0.720 0.740 0.720 0.750 1,590,000 1,166,600 0.7337 2.923 2.844 2.923 2.844 2.963 402,480 2.8985 0.00%
2012-02-09 0 0.740 0.730 0.740 0.730 0.770 1,540,000 1,160,300 0.7534 2.923 2.884 2.923 2.884 3.042 389,824 2.9765 -2.63%
2012-02-08 0 0.760 0.750 0.760 0.730 0.780 2,810,000 2,144,200 0.7631 3.002 2.963 3.002 2.884 3.081 711,301 3.0145 4.11%
2012-02-07 0 0.730 0.720 0.730 0.710 0.730 180,000 129,700 0.7206 2.884 2.844 2.884 2.805 2.884 45,564 2.8466 2.82%
2012-02-06 0 0.710 0.700 0.720 0.710 0.730 990,000 713,100 0.7203 2.805 2.765 2.844 2.805 2.884 250,601 2.8456 -4.05%
2012-02-03 0 0.740 0.730 0.740 0.740 0.750 900,000 666,100 0.7401 2.923 2.884 2.923 2.923 2.963 227,819 2.9238 1.37%
2012-02-02 0 0.730 0.730 0.740 0.730 0.750 1,990,000 1,468,400 0.7379 2.884 2.884 2.923 2.884 2.963 503,733 2.9150 -1.35%
2012-02-01 0 0.740 0.730 0.740 0.740 0.770 850,000 636,100 0.7484 2.923 2.884 2.923 2.923 3.042 215,162 2.9564 0.00%
2012-01-31 0 0.740 0.730 0.750 0.720 0.760 1,460,000 1,083,800 0.7423 2.923 2.884 2.963 2.844 3.002 369,573 2.9326 -1.33%
2012-01-30 0 0.750 0.730 0.750 0.710 0.750 840,000 612,100 0.7287 2.963 2.884 2.963 2.805 2.963 212,631 2.8787 4.17%
2012-01-27 0 0.720 0.700 0.720 0.690 0.730 650,000 454,000 0.6985 2.844 2.765 2.844 2.726 2.884 164,536 2.7593 -1.37%
2012-01-26 0 0.730 0.710 0.730 0.710 0.730 960,000 686,800 0.7154 2.884 2.805 2.884 2.805 2.884 243,007 2.8263 2.82%
2012-01-20 0 0.710 0.690 0.710 0.700 0.710 230,000 161,100 0.7004 2.805 2.726 2.805 2.765 2.805 58,220 2.7671 2.90%
2012-01-19 0 0.690 0.680 0.690 0.690 0.700 620,000 428,300 0.6908 2.726 2.686 2.726 2.726 2.765 156,942 2.7290 1.47%
2012-01-18 0 0.680 0.680 0.690 0.670 0.700 410,000 279,500 0.6817 2.686 2.686 2.726 2.647 2.765 103,784 2.6931 -2.86%
2012-01-17 0 0.700 0.670 0.700 0.660 0.700 130,000 88,500 0.6808 2.765 2.647 2.765 2.607 2.765 32,907 2.6894 2.94%
2012-01-16 0 0.680 0.670 0.680 0.670 0.710 230,000 158,800 0.6904 2.686 2.647 2.686 2.647 2.805 58,220 2.7276 0.00%
2012-01-13 0 0.680 0.680 0.700 0.680 0.700 590,000 406,500 0.6890 2.686 2.686 2.765 2.686 2.765 149,348 2.7218 -5.56%
2012-01-12 0 0.720 0.700 0.720 0.700 0.720 8,770,000 6,225,900 0.7099 2.844 2.765 2.844 2.765 2.844 2,219,969 2.8045 0.00%
2012-01-11 0 0.720 0.700 0.720 0.690 0.730 1,130,000 793,800 0.7025 2.844 2.765 2.844 2.726 2.884 286,039 2.7751 2.86%
2012-01-10 0 0.700 0.690 0.700 0.680 0.740 770,000 536,200 0.6964 2.765 2.726 2.765 2.686 2.923 194,912 2.7510 -2.78%
2012-01-09 0 0.720 0.700 0.720 0.610 0.720 500,000 339,800 0.6796 2.844 2.765 2.844 2.410 2.844 126,566 2.6848 7.46%
2012-01-06 0 0.670 0.660 0.680 0.640 0.680 470,000 318,800 0.6783 2.647 2.607 2.686 2.528 2.686 118,972 2.6796 -2.90%
2012-01-05 0 0.690 0.680 0.690 0.680 0.710 370,000 255,000 0.6892 2.726 2.686 2.726 2.686 2.805 93,659 2.7226 1.47%
2012-01-04 0 0.680 0.670 0.680 0.660 0.700 1,200,000 811,000 0.6758 2.686 2.647 2.686 2.607 2.765 303,759 2.6699 -5.56%
2012-01-03 0 0.720 0.710 0.720 0.720 0.760 1,210,000 879,900 0.7272 2.844 2.805 2.844 2.844 3.002 306,290 2.8728 -5.26%
2011-12-30 0 0.760 0.750 0.760 0.720 0.760 1,710,000 1,271,300 0.7435 3.002 2.963 3.002 2.844 3.002 432,856 2.9370 5.56%
2011-12-29 0 0.720 0.700 0.740 0.700 0.760 980,000 700,600 0.7149 2.844 2.765 2.923 2.765 3.002 248,070 2.8242 -1.37%
2011-12-28 0 0.730 0.710 0.730 0.710 0.750 760,000 554,400 0.7295 2.884 2.805 2.884 2.805 2.963 192,380 2.8818 -1.35%
2011-12-23 0 0.740 0.720 0.740 0.730 0.790 1,910,000 1,448,100 0.7582 2.923 2.844 2.923 2.884 3.121 483,482 2.9951 -7.50%
2011-12-22 0 0.800 0.780 0.800 0.780 0.810 1,350,000 1,074,300 0.7958 3.160 3.081 3.160 3.081 3.200 341,728 3.1437 -1.23%
2011-12-21 0 0.810 0.800 0.810 0.800 0.810 1,410,000 1,128,400 0.8003 3.200 3.160 3.200 3.160 3.200 356,916 3.1615 1.25%
2011-12-20 0 0.800 0.800 0.820 0.800 0.860 1,550,000 1,284,400 0.8286 3.160 3.160 3.239 3.160 3.397 392,355 3.2736 -5.88%
2011-12-19 0 0.850 0.850 0.870 0.850 0.920 680,000 598,100 0.8796 3.358 3.358 3.437 3.358 3.634 172,130 3.4747 -5.56%
2011-12-16 0 0.900 0.880 0.900 0.870 0.930 5,210,000 4,733,000 0.9084 3.555 3.476 3.555 3.437 3.674 1,318,819 3.5888 2.27%
2011-12-15 0 0.880 0.870 0.880 0.880 0.930 6,590,000 5,914,400 0.8975 3.476 3.437 3.476 3.476 3.674 1,668,141 3.5455 -4.35%
2011-12-14 0 0.920 0.900 0.920 0.850 0.980 11,184,500 10,434,445 0.9329 3.634 3.555 3.634 3.358 3.871 2,831,157 3.6856 2.22%
2011-12-13 1 - - - - - 0 0 - 3.555 - - - - 0 - 0.00%
2011-12-12 1 0.900 0.880 0.900 0.830 0.910 5,930,000 5,294,100 0.8928 3.555 3.476 3.555 3.279 3.595 1,501,074 3.5269 8.43%
2011-12-09 0 0.830 0.810 0.830 0.790 0.840 4,650,000 3,769,700 0.8107 3.279 3.200 3.279 3.121 3.318 1,177,065 3.2026 6.41%
2011-12-08 0 0.780 0.770 0.790 0.750 0.790 7,300,000 5,564,100 0.7622 3.081 3.042 3.121 2.963 3.121 1,847,865 3.0111 2.63%
2011-12-07 0 0.760 0.750 0.770 0.740 0.790 3,750,000 2,870,800 0.7655 3.002 2.963 3.042 2.923 3.121 949,246 3.0243 1.33%
2011-12-06 0 0.750 0.730 0.750 0.730 0.750 3,240,000 2,406,900 0.7429 2.963 2.884 2.963 2.884 2.963 820,148 2.9347 -1.32%
2011-12-05 0 0.760 0.750 0.760 0.750 0.810 5,160,000 4,035,100 0.7820 3.002 2.963 3.002 2.963 3.200 1,306,162 3.0893 0.00%
2011-12-02 0 0.760 0.740 0.770 0.750 0.760 17,300,000 12,986,500 0.7507 3.002 2.923 3.042 2.963 3.002 4,379,187 2.9655 -1.30%
2011-12-01 0 0.770 0.760 0.770 0.750 0.770 4,460,000 3,384,900 0.7589 3.042 3.002 3.042 2.963 3.042 1,128,969 2.9982 5.48%
2011-11-30 0 0.730 0.700 0.730 0.700 0.730 1,860,000 1,317,000 0.7081 2.884 2.765 2.884 2.765 2.884 470,826 2.7972 0.00%
2011-11-29 0 0.730 0.710 0.740 0.700 0.750 2,900,000 2,091,700 0.7213 2.884 2.805 2.923 2.765 2.963 734,083 2.8494 4.29%
2011-11-28 0 0.700 0.680 0.700 0.660 0.710 2,240,000 1,526,200 0.6813 2.765 2.686 2.765 2.607 2.805 567,016 2.6916 6.06%
2011-11-25 0 0.660 0.640 0.660 0.630 0.660 1,830,000 1,190,500 0.6505 2.607 2.528 2.607 2.489 2.607 463,232 2.5700 3.13%
2011-11-24 0 0.640 0.610 0.640 0.560 0.650 850,000 512,300 0.6027 2.528 2.410 2.528 2.212 2.568 215,162 2.3810 8.47%
2011-11-23 0 0.590 0.560 0.590 0.580 0.590 170,000 99,100 0.5829 2.331 2.212 2.331 2.291 2.331 43,032 2.3029 0.00%
2011-11-22 0 0.590 0.570 0.590 0.550 0.610 960,000 555,200 0.5783 2.331 2.252 2.331 2.173 2.410 243,007 2.2847 -1.67%
2011-11-21 0 0.600 0.590 0.600 0.590 0.600 310,000 184,900 0.5965 2.370 2.331 2.370 2.331 2.370 78,471 2.3563 -1.64%
2011-11-18 0 0.610 0.590 0.610 0.600 0.610 240,000 144,200 0.6008 2.410 2.331 2.410 2.370 2.410 60,752 2.3736 0.00%
2011-11-17 0 0.610 0.590 0.610 0.600 0.650 4,180,000 2,537,400 0.6070 2.410 2.331 2.410 2.370 2.568 1,058,092 2.3981 -6.15%
2011-11-16 0 0.650 0.630 0.650 0.640 0.680 890,000 579,700 0.6513 2.568 2.489 2.568 2.528 2.686 225,288 2.5732 -1.52%
2011-11-15 0 0.660 0.650 0.660 0.620 0.660 710,000 460,700 0.6489 2.607 2.568 2.607 2.449 2.607 179,724 2.5634 0.00%
2011-11-14 0 0.660 0.640 0.660 0.620 0.690 1,750,000 1,142,800 0.6530 2.607 2.528 2.607 2.449 2.726 442,981 2.5798 1.54%
2011-11-11 0 0.650 0.640 0.660 0.650 0.670 100,000 65,600 0.6560 2.568 2.528 2.607 2.568 2.647 25,313 2.5915 -1.52%
2011-11-10 0 0.660 0.620 0.660 0.600 0.660 1,670,000 1,056,800 0.6328 2.607 2.449 2.607 2.370 2.607 422,731 2.4999 0.00%
2011-11-09 0 0.660 0.640 0.660 0.580 0.660 2,920,000 1,841,100 0.6305 2.607 2.528 2.607 2.291 2.607 739,146 2.4908 4.76%
2011-11-08 0 0.630 0.600 0.630 0.610 0.630 530,000 326,900 0.6168 2.489 2.370 2.489 2.410 2.489 134,160 2.4366 0.00%
2011-11-07 0 0.630 0.620 0.640 0.620 0.650 1,350,000 851,100 0.6304 2.489 2.449 2.528 2.449 2.568 341,728 2.4906 -3.08%
2011-11-04 0 0.650 0.640 0.660 0.640 0.660 920,000 596,000 0.6478 2.568 2.528 2.607 2.528 2.607 232,882 2.5592 0.00%
2011-11-03 0 0.650 0.640 0.660 0.620 0.690 9,270,000 6,076,200 0.6555 2.568 2.528 2.607 2.449 2.726 2,346,535 2.5894 -5.80%
2011-11-02 0 0.690 0.670 0.690 0.640 0.700 4,050,000 2,687,100 0.6635 2.726 2.647 2.726 2.528 2.765 1,025,185 2.6211 4.55%
2011-11-01 0 0.660 0.630 0.680 0.620 0.690 2,540,000 1,673,900 0.6590 2.607 2.489 2.686 2.449 2.726 642,956 2.6034 0.00%
2011-10-31 0 0.660 0.660 0.670 0.650 0.680 520,000 343,100 0.6598 2.607 2.607 2.647 2.568 2.686 131,629 2.6066 -2.94%
2011-10-28 0 0.680 0.670 0.690 0.660 0.710 1,250,000 855,900 0.6847 2.686 2.647 2.726 2.607 2.805 316,415 2.7050 -2.86%
2011-10-27 0 0.700 0.700 0.710 0.700 0.750 2,510,000 1,796,100 0.7156 2.765 2.765 2.805 2.765 2.963 635,362 2.8269 0.00%
2011-10-26 0 0.700 0.690 0.700 0.700 0.710 440,000 310,600 0.7059 2.765 2.726 2.765 2.765 2.805 111,378 2.7887 -1.41%
2011-10-25 0 0.710 0.700 0.710 0.700 0.750 1,740,000 1,229,600 0.7067 2.805 2.765 2.805 2.765 2.963 440,450 2.7917 -4.05%
2011-10-24 0 0.740 0.730 0.750 0.680 0.750 4,590,000 3,338,000 0.7272 2.923 2.884 2.963 2.686 2.963 1,161,877 2.8729 8.82%
2011-10-21 0 0.680 0.660 0.680 0.640 0.680 520,000 338,500 0.6510 2.686 2.607 2.686 2.528 2.686 131,629 2.5716 9.68%
2011-10-20 0 0.620 0.610 0.630 0.600 0.640 3,740,000 2,307,300 0.6169 2.449 2.410 2.489 2.370 2.528 946,714 2.4372 -3.12%
2011-10-19 0 0.640 0.630 0.640 0.610 0.640 1,100,000 690,200 0.6275 2.528 2.489 2.528 2.410 2.528 278,445 2.4788 6.67%
2011-10-18 0 0.600 0.590 0.600 0.590 0.640 1,270,000 766,900 0.6039 2.370 2.331 2.370 2.331 2.528 321,478 2.3855 -6.25%
2011-10-17 0 0.640 0.640 0.650 0.560 0.650 4,080,000 2,473,200 0.6062 2.528 2.528 2.568 2.212 2.568 1,032,779 2.3947 14.29%
2011-10-14 0 0.560 0.550 0.570 0.540 0.560 1,520,000 839,400 0.5522 2.212 2.173 2.252 2.133 2.212 384,761 2.1816 0.00%
2011-10-13 0 0.560 0.560 0.570 0.540 0.590 3,560,000 2,015,600 0.5662 2.212 2.212 2.252 2.133 2.331 901,151 2.2367 1.82%
2011-10-12 0 0.550 0.530 0.550 0.530 0.550 2,860,000 1,540,400 0.5386 2.173 2.094 2.173 2.094 2.173 723,958 2.1277 0.00%
2011-10-11 0 0.550 0.540 0.550 0.550 0.600 2,320,000 1,319,400 0.5687 2.173 2.133 2.173 2.173 2.370 587,267 2.2467 0.00%
2011-10-10 0 0.550 0.540 0.550 0.530 0.550 460,000 250,800 0.5452 2.173 2.133 2.173 2.094 2.173 116,441 2.1539 1.85%
2011-10-07 0 0.540 0.530 0.550 0.540 0.570 780,000 433,000 0.5551 2.133 2.094 2.173 2.133 2.252 197,443 2.1930 0.00%
2011-10-06 0 0.540 0.520 0.540 0.540 0.580 430,000 233,200 0.5423 2.133 2.054 2.133 2.133 2.291 108,847 2.1425 9.09%
2011-10-04 0 0.495 0.475 0.500 0.430 0.570 800,000 402,100 0.5026 1.956 1.876 1.975 1.699 2.252 202,506 1.9856 2.06%
2011-10-03 0 0.485 0.460 0.490 0.460 0.510 1,050,000 511,900 0.4875 1.916 1.817 1.936 1.817 2.015 265,789 1.9260 -6.73%
2011-09-30 0 0.520 0.500 0.520 0.500 0.560 430,000 220,700 0.5133 2.054 1.975 2.054 1.975 2.212 108,847 2.0276 0.00%
2011-09-28 0 0.520 0.520 0.540 0.500 0.600 940,000 520,400 0.5536 2.054 2.054 2.133 1.975 2.370 237,944 2.1871 -1.89%
2011-09-27 0 0.530 0.520 0.550 0.530 0.580 430,000 235,400 0.5474 2.094 2.054 2.173 2.094 2.291 108,847 2.1627 -7.02%
2011-09-26 0 0.570 0.540 0.570 0.510 0.590 990,000 547,700 0.5532 2.252 2.133 2.252 2.015 2.331 250,601 2.1855 -1.72%
2011-09-23 0 0.580 0.530 0.580 0.485 0.580 3,410,000 1,735,550 0.5090 2.291 2.094 2.291 1.916 2.291 863,181 2.0106 7.41%
2011-09-22 0 0.540 0.510 0.530 0.500 0.650 5,050,000 2,847,400 0.5638 2.133 2.015 2.094 1.975 2.568 1,278,317 2.2275 -19.40%
2011-09-21 0 0.670 0.640 0.670 0.600 0.690 1,310,000 861,000 0.6573 2.647 2.528 2.647 2.370 2.726 331,603 2.5965 -4.29%
2011-09-20 0 0.700 0.700 0.710 0.690 0.730 520,000 363,700 0.6994 2.765 2.765 2.805 2.726 2.884 131,629 2.7631 -6.67%
2011-09-19 0 0.750 0.740 0.750 0.690 0.750 3,440,000 2,484,900 0.7224 2.963 2.923 2.963 2.726 2.963 870,775 2.8537 1.35%
2011-09-16 0 0.740 0.730 0.750 0.700 0.780 1,390,000 1,027,900 0.7395 2.923 2.884 2.963 2.765 3.081 351,854 2.9214 -1.33%
2011-09-15 0 0.750 0.730 0.750 0.730 0.780 550,000 406,800 0.7396 2.963 2.884 2.963 2.884 3.081 139,223 2.9219 -2.60%
2011-09-14 0 0.770 0.730 0.770 0.650 0.800 4,170,000 2,949,100 0.7072 3.042 2.884 3.042 2.568 3.160 1,055,561 2.7939 -4.94%
2011-09-12 0 0.810 0.780 0.810 0.780 0.830 710,000 571,200 0.8045 3.200 3.081 3.200 3.081 3.279 179,724 3.1782 -3.57%
2011-09-09 0 0.840 0.830 0.840 0.830 0.850 650,000 547,100 0.8417 3.318 3.279 3.318 3.279 3.358 164,536 3.3251 -3.45%
2011-09-08 0 0.870 0.840 0.870 0.840 0.880 820,000 707,400 0.8627 3.437 3.318 3.437 3.318 3.476 207,568 3.4080 -1.14%
2011-09-07 0 0.880 0.860 0.890 0.820 0.890 2,420,000 2,068,600 0.8548 3.476 3.397 3.516 3.239 3.516 612,580 3.3769 -2.22%
2011-09-06 0 0.900 0.830 0.900 0.810 0.900 2,090,000 1,736,100 0.8307 3.555 3.279 3.555 3.200 3.555 529,046 3.2816 3.45%
2011-09-05 0 0.870 0.850 0.870 0.850 0.880 740,000 636,800 0.8605 3.437 3.358 3.437 3.358 3.476 187,318 3.3996 -3.33%
2011-09-02 0 0.900 0.870 0.900 0.880 0.930 700,000 632,500 0.9036 3.555 3.437 3.555 3.476 3.674 177,193 3.5696 -3.23%
2011-09-01 0 0.930 0.910 0.930 0.910 0.960 750,000 703,600 0.9381 3.674 3.595 3.674 3.595 3.792 189,849 3.7061 -1.06%
2011-08-31 0 0.940 0.920 0.940 0.920 0.960 760,000 710,300 0.9346 3.713 3.634 3.713 3.634 3.792 192,380 3.6922 0.00%
2011-08-30 0 0.940 0.910 0.940 0.910 0.950 810,000 751,600 0.9279 3.713 3.595 3.713 3.595 3.753 205,037 3.6657 3.30%
2011-08-29 0 0.910 0.890 0.920 0.910 0.940 410,000 374,900 0.9144 3.595 3.516 3.634 3.595 3.713 103,784 3.6123 -1.09%
2011-08-26 0 0.920 0.880 0.920 0.880 0.920 12,800,000 11,518,500 0.8999 3.634 3.476 3.634 3.476 3.634 3,240,092 3.5550 0.00%
2011-08-25 0 0.920 0.890 0.920 0.890 0.930 1,280,000 1,162,900 0.9085 3.634 3.516 3.634 3.516 3.674 324,009 3.5891 4.55%
2011-08-24 0 0.880 0.860 0.880 0.850 0.900 1,110,000 980,600 0.8834 3.476 3.397 3.476 3.358 3.555 280,977 3.4900 0.00%
2011-08-23 0 0.880 0.860 0.880 0.810 0.880 1,480,000 1,254,600 0.8477 3.476 3.397 3.476 3.200 3.476 374,636 3.3489 4.76%
2011-08-22 0 0.840 0.810 0.840 0.800 0.920 67,300,000 51,033,100 0.7583 3.318 3.200 3.318 3.160 3.634 17,035,795 2.9956 -3.45%
2011-08-19 1 - - - - - 0 0 - 3.437 - - - - 0 - 0.00%
2011-08-18 1 - - - - - 0 0 - 3.437 - - - - 0 - 0.00%
2011-08-17 1 - - - - - 0 0 - 3.437 - - - - 0 - 0.00%
2011-08-16 0 0.870 0.850 0.870 0.730 0.880 5,570,000 4,435,700 0.7964 3.437 3.358 3.437 2.884 3.476 1,409,946 3.1460 14.47%
2011-08-15 0 0.760 0.750 0.770 0.750 0.810 8,790,000 6,703,700 0.7627 3.002 2.963 3.042 2.963 3.200 2,225,032 3.0129 -5.00%
2011-08-12 0 0.800 0.780 0.800 0.780 0.830 2,240,000 1,772,700 0.7914 3.160 3.081 3.160 3.081 3.279 567,016 3.1264 1.27%
2011-08-11 0 0.790 0.790 0.800 0.760 0.850 3,230,000 2,569,200 0.7954 3.121 3.121 3.160 3.002 3.358 817,617 3.1423 -8.14%
2011-08-10 0 0.860 0.830 0.860 0.840 0.900 2,930,000 2,550,700 0.8705 3.397 3.279 3.397 3.318 3.555 741,677 3.4391 1.18%
2011-08-09 0 0.850 0.840 0.860 0.750 0.910 4,040,000 3,340,800 0.8269 3.358 3.318 3.397 2.963 3.595 1,022,654 3.2668 -7.61%
2011-08-08 0 0.920 0.920 0.930 0.850 0.930 1,910,000 1,681,400 0.8803 3.634 3.634 3.674 3.358 3.674 483,482 3.4777 2.22%
2011-08-05 0 0.900 0.900 0.910 0.870 0.930 3,140,000 2,827,300 0.9004 3.555 3.555 3.595 3.437 3.674 794,835 3.5571 -8.16%
2011-08-04 0 0.980 0.980 0.990 0.950 1.000 1,440,000 1,412,400 0.9808 3.871 3.871 3.911 3.753 3.951 364,510 3.8748 0.00%
2011-08-03 0 0.980 0.950 0.980 0.930 1.020 1,460,000 1,446,600 0.9908 3.871 3.753 3.871 3.674 4.030 369,573 3.9142 -2.00%
2011-08-02 0 1.000 0.940 1.000 0.930 1.000 1,430,000 1,379,400 0.9646 3.951 3.713 3.951 3.674 3.951 361,979 3.8107 2.04%
2011-08-01 0 0.980 0.950 0.980 0.940 0.990 2,280,000 2,186,400 0.9589 3.871 3.753 3.871 3.713 3.911 577,141 3.7883 -2.00%
2011-07-29 0 1.000 1.000 1.030 0.980 1.030 440,000 445,700 1.0130 3.951 3.951 4.069 3.871 4.069 111,378 4.0017 0.00%
2011-07-28 0 1.000 0.950 1.000 0.950 1.000 660,000 640,300 0.9702 3.951 3.753 3.951 3.753 3.951 167,067 3.8326 0.00%
2011-07-27 0 1.000 0.990 1.000 0.990 1.040 1,780,000 1,792,800 1.0072 3.951 3.911 3.951 3.911 4.109 450,575 3.9789 -2.91%
2011-07-26 0 1.030 1.000 1.030 0.990 1.050 1,070,000 1,081,000 1.0103 4.069 3.951 4.069 3.911 4.148 270,851 3.9911 3.00%
2011-07-25 0 1.000 0.990 1.000 0.990 1.090 1,180,000 1,194,100 1.0119 3.951 3.911 3.951 3.911 4.306 298,696 3.9977 -7.41%
2011-07-22 0 1.080 1.060 1.080 1.050 1.080 420,000 448,100 1.0669 4.267 4.188 4.267 4.148 4.267 106,316 4.2148 2.86%
2011-07-21 0 1.050 1.030 1.060 1.020 1.060 620,000 642,100 1.0356 4.148 4.069 4.188 4.030 4.188 156,942 4.0913 2.94%
2011-07-20 0 1.020 1.020 1.050 1.010 1.120 2,730,000 2,953,500 1.0819 4.030 4.030 4.148 3.990 4.425 691,051 4.2739 -2.86%
2011-07-19 0 1.050 1.040 1.080 1.020 1.050 280,000 291,500 1.0411 4.148 4.109 4.267 4.030 4.148 70,877 4.1128 0.00%
2011-07-18 0 1.050 1.030 1.060 1.030 1.080 430,000 453,800 1.0553 4.148 4.069 4.188 4.069 4.267 108,847 4.1692 -0.94%
2011-07-15 0 1.060 1.020 1.060 1.020 1.060 130,000 134,400 1.0338 4.188 4.030 4.188 4.030 4.188 32,907 4.0842 -0.93%
2011-07-14 0 1.070 1.040 1.070 1.020 1.080 530,000 558,200 1.0532 4.227 4.109 4.227 4.030 4.267 134,160 4.1607 2.88%
2011-07-13 0 1.040 1.040 1.080 1.030 1.070 200,000 210,800 1.0540 4.109 4.109 4.267 4.069 4.227 50,626 4.1638 -1.89%
2011-07-12 0 1.060 1.020 1.060 1.020 1.090 820,000 858,400 1.0468 4.188 4.030 4.188 4.030 4.306 207,568 4.1355 -1.85%
2011-07-11 0 1.080 1.060 1.080 1.050 1.090 1,170,000 1,247,100 1.0659 4.267 4.188 4.267 4.148 4.306 296,165 4.2108 -1.82%
2011-07-08 0 1.100 1.090 1.100 1.060 1.100 180,000 196,200 1.0900 4.346 4.306 4.346 4.188 4.346 45,564 4.3061 0.00%
2011-07-07 0 1.100 1.100 1.120 1.080 1.120 380,000 416,900 1.0971 4.346 4.346 4.425 4.267 4.425 96,190 4.3341 0.92%
2011-07-06 0 1.090 1.090 1.100 1.060 1.130 650,000 705,300 1.0851 4.306 4.306 4.346 4.188 4.464 164,536 4.2866 0.00%
2011-07-05 0 1.090 1.080 1.090 1.050 1.130 1,600,000 1,736,200 1.0851 4.306 4.267 4.306 4.148 4.464 405,011 4.2868 -3.54%
2011-07-04 0 1.130 1.110 1.140 1.110 1.140 410,000 461,500 1.1256 4.464 4.385 4.504 4.385 4.504 103,784 4.4467 2.73%
2011-06-30 0 1.100 1.090 1.100 1.070 1.160 1,270,000 1,405,300 1.1065 4.346 4.306 4.346 4.227 4.583 321,478 4.3714 0.92%
2011-06-29 0 1.090 1.070 1.100 1.060 1.130 1,940,000 2,127,500 1.0966 4.306 4.227 4.346 4.188 4.464 491,076 4.3323 -4.39%
2011-06-28 0 1.140 1.120 1.150 1.130 1.200 2,122,100 2,467,610 1.1628 4.504 4.425 4.543 4.464 4.741 537,172 4.5937 -1.72%
2011-06-27 0 1.160 1.150 1.160 1.040 1.190 3,622,000 4,191,420 1.1572 4.583 4.543 4.583 4.109 4.701 916,845 4.5716 9.43%
2011-06-24 0 1.060 1.050 1.060 0.950 1.080 6,740,000 6,901,700 1.0240 4.188 4.148 4.188 3.753 4.267 1,706,111 4.0453 10.42%
2011-06-23 0 0.960 0.920 0.960 0.910 1.110 9,920,000 9,590,300 0.9668 3.792 3.634 3.792 3.595 4.385 2,511,071 3.8192 -14.29%
2011-06-22 0 1.120 1.100 1.120 1.090 1.160 1,270,000 1,417,900 1.1165 4.425 4.346 4.425 4.306 4.583 321,478 4.4106 -3.45%
2011-06-21 0 1.160 1.130 1.160 1.110 1.200 1,640,000 1,891,500 1.1534 4.583 4.464 4.583 4.385 4.741 415,137 4.5563 -1.69%
2011-06-20 0 1.180 1.150 1.190 1.080 1.190 1,520,000 1,701,200 1.1192 4.662 4.543 4.701 4.267 4.701 384,761 4.4214 -0.84%
2011-06-17 0 1.190 1.130 1.190 1.100 1.240 3,240,000 3,792,300 1.1705 4.701 4.464 4.701 4.346 4.899 820,148 4.6239 -3.25%
2011-06-16 0 1.230 1.220 1.240 1.180 1.330 10,460,000 12,959,700 1.2390 4.859 4.820 4.899 4.662 5.254 2,647,762 4.8946 -8.21%
2011-06-15 0 1.340 1.320 1.350 1.040 1.450 16,840,000 21,107,000 1.2534 5.294 5.215 5.333 4.109 5.728 4,262,746 4.9515 5.51%
2011-06-14 0 1.270 1.260 1.270 1.230 1.670 26,930,000 37,893,600 1.4071 5.017 4.978 5.017 4.859 6.597 6,816,849 5.5588 -20.63%
2011-06-13 1 - - - - - 0 0 - 6.321 - - - - 0 - 0.00%
2011-06-10 0 1.600 1.590 1.600 1.580 1.640 5,490,000 8,762,000 1.5960 6.321 6.281 6.321 6.242 6.479 1,389,696 6.3050 -3.61%
2011-06-09 0 1.660 1.630 1.660 1.610 1.800 12,150,000 20,578,300 1.6937 6.558 6.439 6.558 6.360 7.111 3,075,556 6.6909 -6.74%
2011-06-08 0 1.780 1.760 1.790 1.760 1.840 7,830,000 14,024,500 1.7911 7.032 6.953 7.071 6.953 7.269 1,982,025 7.0758 -1.11%
2011-06-07 0 1.800 1.770 1.800 1.770 1.850 9,740,000 17,444,100 1.7910 7.111 6.992 7.111 6.992 7.308 2,465,507 7.0753 -1.64%
2011-06-03 0 1.830 1.810 1.830 1.750 1.950 21,200,000 38,927,000 1.8362 7.229 7.150 7.229 6.913 7.703 5,366,402 7.2538 2.81%
2011-06-02 0 1.780 1.750 1.780 1.710 1.780 4,570,000 7,940,100 1.7374 7.032 6.913 7.032 6.755 7.032 1,156,814 6.8638 1.14%
2011-06-01 0 1.760 1.750 1.770 1.750 1.810 6,000,000 10,628,300 1.7714 6.953 6.913 6.992 6.913 7.150 1,518,793 6.9979 -2.22%
2011-05-31 0 1.800 1.760 1.790 1.740 1.850 10,200,000 18,228,600 1.7871 7.111 6.953 7.071 6.874 7.308 2,581,948 7.0600 0.56%
2011-05-30 0 1.790 1.780 1.790 1.740 1.820 5,910,000 10,548,200 1.7848 7.071 7.032 7.071 6.874 7.190 1,496,011 7.0509 0.56%
2011-05-27 0 1.780 1.770 1.790 1.720 1.790 2,440,000 4,284,600 1.7560 7.032 6.992 7.071 6.795 7.071 617,642 6.9370 -1.11%
2011-05-26 0 1.800 1.780 1.800 1.750 1.820 2,170,000 3,885,200 1.7904 7.111 7.032 7.111 6.913 7.190 549,297 7.0730 2.27%
2011-05-25 0 1.760 1.740 1.760 1.730 1.760 990,000 1,730,800 1.7483 6.953 6.874 6.953 6.834 6.953 250,601 6.9066 0.57%
2011-05-24 0 1.750 1.750 1.770 1.730 1.800 2,260,000 3,995,800 1.7681 6.913 6.913 6.992 6.834 7.111 572,079 6.9847 -1.69%
2011-05-23 0 1.780 1.760 1.780 1.750 1.800 2,910,000 5,193,000 1.7845 7.032 6.953 7.032 6.913 7.111 736,615 7.0498 -1.66%
2011-05-20 0 1.810 1.790 1.820 1.750 1.830 3,710,000 6,670,700 1.7980 7.150 7.071 7.190 6.913 7.229 939,120 7.1031 3.43%
2011-05-19 0 1.750 1.740 1.770 1.680 1.770 4,590,000 7,245,700 1.5786 6.913 6.874 6.992 6.637 6.992 1,161,877 6.2362 4.17%
2011-05-18 0 1.680 1.660 1.680 1.640 1.690 1,360,000 2,282,000 1.6779 6.637 6.558 6.637 6.479 6.676 344,260 6.6287 1.82%
2011-05-17 0 1.650 1.640 1.650 1.630 1.720 3,430,000 5,670,900 1.6533 6.518 6.479 6.518 6.439 6.795 868,243 6.5315 -4.07%
2011-05-16 0 1.720 1.720 1.730 1.660 1.800 16,730,000 26,851,800 1.6050 6.795 6.795 6.834 6.558 7.111 4,234,901 6.3406 -4.97%
2011-05-13 0 1.810 1.790 1.810 1.750 1.830 16,450,000 27,489,600 1.6711 7.150 7.071 7.150 6.913 7.229 4,164,024 6.6017 0.56%
2011-05-12 0 1.800 1.800 1.810 1.800 1.930 13,780,000 25,662,800 1.8623 7.111 7.111 7.150 7.111 7.624 3,488,161 7.3571 -6.74%
2011-05-11 0 1.930 1.920 1.930 1.820 1.940 31,990,000 60,417,700 1.8886 7.624 7.585 7.624 7.190 7.664 8,097,698 7.4611 6.04%
2011-05-09 0 1.820 1.770 1.780 1.660 1.820 8,350,000 14,622,600 1.7512 7.190 6.992 7.032 6.558 7.190 2,113,654 6.9182 5.20%
2011-05-06 0 1.730 1.700 1.730 1.670 1.840 13,650,000 23,893,200 1.7504 6.834 6.716 6.834 6.597 7.269 3,455,254 6.9150 -1.70%
2011-05-05 0 1.760 1.760 1.770 1.550 1.760 16,730,000 28,502,100 1.7037 6.953 6.953 6.992 6.123 6.953 4,234,901 6.7303 13.55%
2011-05-04 0 1.550 1.550 1.580 1.540 1.630 6,020,000 9,438,000 1.5678 6.123 6.123 6.242 6.084 6.439 1,523,856 6.1935 -4.32%
2011-05-03 0 1.620 1.610 1.630 1.600 1.650 3,730,000 6,065,200 1.6261 6.400 6.360 6.439 6.321 6.518 944,183 6.4238 0.62%
2011-04-29 0 1.610 1.610 1.620 1.600 1.630 4,340,900 6,989,404 1.6101 6.360 6.360 6.400 6.321 6.439 1,098,821 6.3608 -2.42%
2011-04-28 0 1.650 1.640 1.660 1.620 1.690 7,320,000 12,113,800 1.6549 6.518 6.479 6.558 6.400 6.676 1,852,927 6.5377 -1.79%
2011-04-27 0 1.680 1.680 1.690 1.550 1.800 43,990,000 73,136,900 1.6626 6.637 6.637 6.676 6.123 7.111 11,135,284 6.5680 11.26%
2011-04-26 1 - - - - - 0 0 - 5.965 - - - - 0 - 0.00%
2011-04-21 1 - - - - - 0 0 - 5.965 - - - - 0 - 0.00%
2011-04-20 1 - - - - - 0 0 - 5.965 - - - - 0 - 0.00%
2011-04-19 1 - - - - - 0 0 - 5.965 - - - - 0 - 0.00%
2011-04-18 1 - - - - - 0 0 - 5.965 - - - - 0 - 0.00%
2011-04-15 1 - - - - - 0 0 - 5.965 - - - - 0 - 0.00%
2011-04-14 0 1.510 1.510 1.520 1.450 1.520 3,820,000 5,665,700 1.4832 5.965 5.965 6.005 5.728 6.005 966,965 5.8593 4.14%
2011-04-13 0 1.450 1.450 1.460 1.380 1.450 3,090,000 4,387,800 1.4200 5.728 5.728 5.768 5.452 5.728 782,178 5.6097 4.32%
2011-04-12 0 1.390 1.380 1.390 1.380 1.410 2,810,000 3,911,800 1.3921 5.491 5.452 5.491 5.452 5.570 711,301 5.4995 1.46%
2011-04-11 0 1.370 1.360 1.370 1.310 1.380 6,920,000 9,305,800 1.3448 5.412 5.373 5.412 5.175 5.452 1,751,675 5.3125 -1.44%
2011-04-08 0 1.390 1.390 1.400 1.260 1.410 12,150,000 16,090,200 1.3243 5.491 5.491 5.531 4.978 5.570 3,075,556 5.2316 -1.42%
2011-04-07 0 1.410 1.400 1.410 1.380 1.430 6,850,000 9,632,800 1.4062 5.570 5.531 5.570 5.452 5.649 1,733,955 5.5554 2.17%
2011-04-06 0 1.380 1.380 1.390 1.350 1.400 7,030,000 9,721,700 1.3829 5.452 5.452 5.491 5.333 5.531 1,779,519 5.4631 3.76%
2011-04-04 0 1.330 1.320 1.330 1.260 1.350 4,940,000 6,543,200 1.3245 5.254 5.215 5.254 4.978 5.333 1,250,473 5.2326 6.40%
2011-04-01 0 1.250 1.240 1.250 1.220 1.270 3,560,000 4,442,000 1.2478 4.938 4.899 4.938 4.820 5.017 901,151 4.9293 3.31%
2011-03-31 0 1.210 1.200 1.220 1.150 1.250 10,170,000 12,264,900 1.2060 4.780 4.741 4.820 4.543 4.938 2,574,354 4.7643 5.22%
2011-03-30 0 1.150 1.130 1.150 1.120 1.160 4,190,000 4,800,400 1.1457 4.543 4.464 4.543 4.425 4.583 1,060,624 4.5260 3.60%
2011-03-29 0 1.110 1.090 1.110 1.060 1.130 5,581,000 6,073,620 1.0883 4.385 4.306 4.385 4.188 4.464 1,412,731 4.2992 -1.77%
2011-03-28 0 1.130 1.120 1.130 1.110 1.190 10,820,000 12,426,100 1.1484 4.464 4.425 4.464 4.385 4.701 2,738,890 4.5369 2.73%
2011-03-25 0 1.100 1.080 1.110 1.080 1.220 23,504,500 27,294,620 1.1613 4.346 4.267 4.385 4.267 4.820 5,949,745 4.5875 -2.65%
2011-03-24 0 1.130 1.120 1.130 1.010 1.180 25,070,000 27,912,900 1.1134 4.464 4.425 4.464 3.990 4.662 6,346,023 4.3985 11.88%
2011-03-23 0 1.010 1.000 1.010 0.930 1.010 10,050,000 9,740,900 0.9692 3.990 3.951 3.990 3.674 3.990 2,543,978 3.8290 7.45%
2011-03-22 0 0.940 0.940 0.950 0.900 0.950 4,600,000 4,320,400 0.9392 3.713 3.713 3.753 3.555 3.753 1,164,408 3.7104 4.44%
2011-03-21 0 0.900 0.900 0.910 0.890 0.920 5,580,000 5,062,900 0.9073 3.555 3.555 3.595 3.516 3.634 1,412,478 3.5844 0.00%
2011-03-18 0 0.900 0.900 0.910 0.890 0.970 13,110,000 12,152,200 0.9269 3.555 3.555 3.595 3.516 3.832 3,318,563 3.6619 -4.26%
2011-03-17 0 0.940 0.930 0.940 0.870 0.960 27,670,000 25,762,200 0.9311 3.713 3.674 3.713 3.437 3.792 7,004,167 3.6781 5.62%
2011-03-16 0 0.890 0.890 0.900 0.830 0.900 28,110,000 24,157,600 0.8594 3.516 3.516 3.555 3.279 3.555 7,115,545 3.3950 8.54%
2011-03-15 0 0.820 0.810 0.820 0.780 0.860 13,060,000 10,734,700 0.8220 3.239 3.200 3.239 3.081 3.397 3,305,906 3.2471 -2.38%
2011-03-14 0 0.840 0.830 0.840 0.730 0.840 20,520,000 16,528,900 0.8055 3.318 3.279 3.318 2.884 3.318 5,194,272 3.1821 12.00%
2011-03-11 0 0.750 0.740 0.760 0.720 0.790 24,340,000 18,622,600 0.7651 2.963 2.923 3.002 2.844 3.121 6,161,237 3.0225 0.00%
2011-03-10 0 0.750 0.740 0.750 0.720 0.790 34,080,000 25,707,000 0.7543 2.963 2.923 2.963 2.844 3.121 8,626,744 2.9799 8.70%
2011-03-09 1 - - - - - 0 0 - 2.726 - - - - 0 - 0.00%
2011-03-08 1 - - - - - 0 0 - 2.726 - - - - 0 - 0.00%
2011-03-07 0 0.690 0.690 0.700 0.680 0.700 3,740,000 2,577,600 0.6892 2.726 2.726 2.765 2.686 2.765 946,714 2.7227 4.55%
2011-03-04 0 0.660 0.660 0.670 0.660 0.670 3,650,000 2,429,100 0.6655 2.607 2.607 2.647 2.607 2.647 923,932 2.6291 -1.49%
2011-03-03 0 0.670 0.660 0.670 0.650 0.670 2,150,000 1,420,700 0.6608 2.647 2.607 2.647 2.568 2.647 544,234 2.6105 1.52%
2011-03-02 0 0.660 0.650 0.670 0.650 0.670 3,220,000 2,128,000 0.6609 2.607 2.568 2.647 2.568 2.647 815,086 2.6108 -1.49%
2011-03-01 0 0.670 0.670 0.680 0.610 0.670 9,900,000 6,420,600 0.6485 2.647 2.647 2.686 2.410 2.647 2,506,008 2.5621 9.84%
2011-02-28 0 0.610 0.610 0.630 0.590 0.630 3,780,000 2,296,100 0.6074 2.410 2.410 2.489 2.331 2.489 956,840 2.3997 1.67%
2011-02-25 0 0.600 0.590 0.600 0.550 0.600 2,540,000 1,438,200 0.5662 2.370 2.331 2.370 2.173 2.370 642,956 2.2369 9.09%
2011-02-24 0 0.550 0.540 0.560 0.550 0.570 1,550,000 864,000 0.5574 2.173 2.133 2.212 2.173 2.252 392,355 2.2021 -1.79%
2011-02-23 0 0.560 0.560 0.570 0.560 0.570 710,000 400,000 0.5634 2.212 2.212 2.252 2.212 2.252 179,724 2.2256 0.00%
2011-02-22 0 0.560 0.560 0.570 0.560 0.570 1,130,000 636,200 0.5630 2.212 2.212 2.252 2.212 2.252 286,039 2.2242 -1.75%
2011-02-21 0 0.570 0.560 0.580 0.560 0.580 2,650,000 1,514,900 0.5717 2.252 2.212 2.291 2.212 2.291 670,800 2.2583 -3.39%
2011-02-18 0 0.590 0.580 0.590 0.580 0.610 190,000 111,900 0.5889 2.331 2.291 2.331 2.291 2.410 48,095 2.3266 -1.67%
2011-02-17 0 0.600 0.570 0.600 0.570 0.600 910,000 526,700 0.5788 2.370 2.252 2.370 2.252 2.370 230,350 2.2865 1.69%
2011-02-16 0 0.590 0.580 0.590 0.550 0.590 1,390,000 782,900 0.5632 2.331 2.291 2.331 2.173 2.331 351,854 2.2251 -1.67%
2011-02-15 0 0.600 0.580 0.600 0.600 0.600 100,000 60,000 0.6000 2.370 2.291 2.370 2.370 2.370 25,313 2.3703 0.00%
2011-02-14 0 0.600 0.590 0.600 0.560 0.600 510,000 300,000 0.5882 2.370 2.331 2.370 2.212 2.370 129,097 2.3238 0.00%
2011-02-11 0 0.600 0.580 0.600 0.580 0.600 330,000 192,800 0.5842 2.370 2.291 2.370 2.291 2.370 83,534 2.3081 1.69%
2011-02-10 0 0.590 0.570 0.590 0.570 0.600 640,000 373,500 0.5836 2.331 2.252 2.331 2.252 2.370 162,005 2.3055 -1.67%
2011-02-09 0 0.600 0.580 0.600 0.590 0.600 450,000 268,000 0.5956 2.370 2.291 2.370 2.331 2.370 113,909 2.3527 -3.23%
2011-02-08 0 0.620 0.600 0.620 0.600 0.620 600,000 366,500 0.6108 2.449 2.370 2.449 2.370 2.449 151,879 2.4131 0.00%
2011-02-07 0 0.620 0.600 0.620 0.610 0.620 1,030,000 632,600 0.6142 2.449 2.370 2.449 2.410 2.449 260,726 2.4263 -1.59%
2011-02-02 0 0.630 0.610 0.630 - - 0 0 - 2.489 2.410 2.489 - - 0 - 0.00%
2011-02-01 0 0.630 0.600 0.630 0.600 0.660 5,810,000 3,616,700 0.6225 2.489 2.370 2.489 2.370 2.607 1,470,698 2.4592 -4.55%
2011-01-31 0 0.660 0.640 0.650 0.590 0.670 5,480,000 3,460,700 0.6315 2.607 2.528 2.568 2.331 2.647 1,387,164 2.4948 8.20%
2011-01-28 0 0.610 0.600 0.610 0.570 0.630 4,640,000 2,838,100 0.6117 2.410 2.370 2.410 2.252 2.489 1,174,533 2.4164 7.02%
2011-01-27 0 0.570 0.550 0.570 0.550 0.570 910,000 506,400 0.5565 2.252 2.173 2.252 2.173 2.252 230,350 2.1984 0.00%
2011-01-26 0 0.570 0.560 0.570 0.550 0.570 1,530,000 860,900 0.5627 2.252 2.212 2.252 2.173 2.252 387,292 2.2229 0.00%
2011-01-25 0 0.570 0.550 0.570 0.550 0.570 440,000 245,800 0.5586 2.252 2.173 2.252 2.173 2.252 111,378 2.2069 0.00%
2011-01-24 0 0.570 0.560 0.570 0.540 0.570 1,350,000 752,400 0.5573 2.252 2.212 2.252 2.133 2.252 341,728 2.2017 1.79%
2011-01-21 0 0.560 0.560 0.580 0.560 0.580 1,750,000 984,200 0.5624 2.212 2.212 2.291 2.212 2.291 442,981 2.2218 0.00%
2011-01-20 0 0.560 0.550 0.570 0.560 0.580 2,090,000 1,176,300 0.5628 2.212 2.173 2.252 2.212 2.291 529,046 2.2234 -3.45%
2011-01-19 0 0.580 0.570 0.580 0.570 0.590 3,470,000 2,010,900 0.5795 2.291 2.252 2.291 2.252 2.331 878,369 2.2894 3.57%
2011-01-18 0 0.560 0.560 0.570 0.560 0.590 2,560,000 1,456,300 0.5689 2.212 2.212 2.252 2.212 2.331 648,018 2.2473 1.82%
2011-01-17 0 0.550 0.540 0.570 0.550 0.620 5,750,000 3,285,500 0.5714 2.173 2.133 2.252 2.173 2.449 1,455,510 2.2573 -11.29%
2011-01-14 0 0.620 0.620 0.630 0.610 0.620 660,000 409,000 0.6197 2.449 2.449 2.489 2.410 2.449 167,067 2.4481 -3.12%
2011-01-13 0 0.640 0.620 0.640 0.610 0.640 2,890,000 1,803,400 0.6240 2.528 2.449 2.528 2.410 2.528 731,552 2.4652 0.00%
2011-01-12 0 0.640 0.630 0.650 0.630 0.640 3,010,000 1,918,000 0.6372 2.528 2.489 2.568 2.489 2.528 761,928 2.5173 -1.54%
2011-01-11 0 0.650 0.640 0.660 0.650 0.660 2,020,000 1,322,200 0.6546 2.568 2.528 2.607 2.568 2.607 511,327 2.5858 0.00%
2011-01-10 0 0.650 0.640 0.660 0.650 0.650 850,000 552,500 0.6500 2.568 2.528 2.607 2.568 2.568 215,162 2.5678 1.56%
2011-01-07 0 0.640 0.640 0.650 0.630 0.680 3,170,000 2,054,500 0.6481 2.528 2.528 2.568 2.489 2.686 802,429 2.5604 0.00%
2011-01-06 0 0.640 0.640 0.650 0.620 0.640 970,000 613,500 0.6325 2.528 2.528 2.568 2.449 2.528 245,538 2.4986 0.00%
2011-01-05 0 0.640 0.640 0.650 0.630 0.670 2,170,000 1,402,800 0.6465 2.528 2.528 2.568 2.489 2.647 549,297 2.5538 -4.48%
2011-01-04 0 0.670 0.660 0.680 0.660 0.690 1,022,000 690,460 0.6756 2.647 2.607 2.686 2.607 2.726 258,701 2.6689 -2.90%
2011-01-03 0 0.690 0.690 0.700 0.680 0.700 2,320,000 1,612,800 0.6952 2.726 2.726 2.765 2.686 2.765 587,267 2.7463 -2.82%
2010-12-31 0 0.710 0.680 0.700 0.660 0.720 7,020,000 4,839,900 0.6894 2.805 2.686 2.765 2.607 2.844 1,776,988 2.7237 1.43%
2010-12-30 0 0.700 0.690 0.700 0.660 0.710 9,310,000 6,388,200 0.6862 2.765 2.726 2.765 2.607 2.805 2,356,660 2.7107 6.06%
2010-12-29 0 0.660 0.650 0.660 0.620 0.670 8,600,000 5,616,000 0.6530 2.607 2.568 2.607 2.449 2.647 2,176,937 2.5798 10.00%
2010-12-28 0 0.600 0.600 0.620 0.560 0.610 1,220,000 711,000 0.5828 2.370 2.370 2.449 2.212 2.410 308,821 2.3023 1.69%
2010-12-24 0 0.590 0.580 0.590 0.580 0.590 430,000 249,500 0.5802 2.331 2.291 2.331 2.291 2.331 108,847 2.2922 1.72%
2010-12-23 0 0.580 0.570 0.580 0.560 0.580 2,470,000 1,407,800 0.5700 2.291 2.252 2.291 2.212 2.291 625,236 2.2516 -3.33%
2010-12-22 0 0.600 0.580 0.600 0.560 0.600 870,000 506,300 0.5820 2.370 2.291 2.370 2.212 2.370 220,225 2.2990 0.00%
2010-12-21 0 0.600 0.580 0.600 0.550 0.610 2,880,000 1,690,700 0.5870 2.370 2.291 2.370 2.173 2.410 729,021 2.3191 5.26%
2010-12-20 0 0.570 0.560 0.570 0.540 0.610 4,990,000 2,854,200 0.5720 2.252 2.212 2.252 2.133 2.410 1,263,130 2.2596 -8.06%
2010-12-17 0 0.620 0.620 0.630 0.610 0.660 4,490,000 2,839,000 0.6323 2.449 2.449 2.489 2.410 2.607 1,136,563 2.4979 -8.82%
2010-12-16 0 0.680 0.650 0.680 0.650 0.680 2,720,000 1,811,300 0.6659 2.686 2.568 2.686 2.568 2.686 688,519 2.6307 -1.45%
2010-12-15 0 0.690 0.680 0.690 0.670 0.720 6,160,000 4,267,700 0.6928 2.726 2.686 2.726 2.647 2.844 1,559,294 2.7369 -4.17%
2010-12-14 0 0.720 0.710 0.720 0.640 0.720 9,960,000 6,885,900 0.6914 2.844 2.805 2.844 2.528 2.844 2,521,196 2.7312 2.86%
2010-12-13 0 0.700 0.700 0.710 0.590 0.710 47,300,000 31,584,100 0.6677 2.765 2.765 2.805 2.331 2.805 11,973,152 2.6379 22.81%
2010-12-10 0 0.570 0.570 0.580 0.550 0.590 10,190,000 5,875,000 0.5765 2.252 2.252 2.291 2.173 2.331 2,579,417 2.2776 -3.39%
2010-12-09 0 0.590 0.580 0.590 0.510 0.600 14,870,000 8,362,900 0.5624 2.331 2.291 2.331 2.015 2.370 3,764,075 2.2218 15.69%
2010-12-08 0 0.510 0.510 0.520 0.500 0.520 2,270,000 1,161,200 0.5115 2.015 2.015 2.054 1.975 2.054 574,610 2.0208 0.00%
2010-12-07 0 0.510 0.500 0.510 0.500 0.520 1,930,000 984,800 0.5103 2.015 1.975 2.015 1.975 2.054 488,545 2.0158 0.00%
2010-12-06 0 0.510 0.500 0.510 0.500 0.520 4,170,000 2,121,700 0.5088 2.015 1.975 2.015 1.975 2.054 1,055,561 2.0100 2.00%
2010-12-03 0 0.500 0.500 0.510 0.500 0.510 1,280,000 642,100 0.5016 1.975 1.975 2.015 1.975 2.015 324,009 1.9817 -1.96%
2010-12-02 0 0.510 0.500 0.510 0.500 0.510 1,360,000 685,800 0.5043 2.015 1.975 2.015 1.975 2.015 344,260 1.9921 0.00%
2010-12-01 0 0.510 0.500 0.510 0.500 0.510 1,830,000 923,700 0.5048 2.015 1.975 2.015 1.975 2.015 463,232 1.9940 -1.92%
2010-11-30 0 0.520 0.500 0.520 0.500 0.520 3,620,000 1,837,200 0.5075 2.054 1.975 2.054 1.975 2.054 916,338 2.0049 1.96%
2010-11-29 0 0.510 0.510 0.520 0.510 0.520 1,190,000 614,800 0.5166 2.015 2.015 2.054 2.015 2.054 301,227 2.0410 -1.92%
2010-11-26 0 0.520 0.520 0.530 0.520 0.530 1,260,000 658,800 0.5229 2.054 2.054 2.094 2.054 2.094 318,947 2.0655 0.00%
2010-11-25 0 0.520 0.510 0.530 0.510 0.520 1,170,000 606,400 0.5183 2.054 2.015 2.094 2.015 2.054 296,165 2.0475 1.96%
2010-11-24 0 0.510 0.510 0.530 0.510 0.550 8,980,000 4,768,200 0.5310 2.015 2.015 2.094 2.015 2.173 2,273,127 2.0976 -1.92%
2010-11-23 0 0.520 0.520 0.530 0.510 0.570 18,392,000 9,849,520 0.5355 2.054 2.054 2.094 2.015 2.252 4,655,607 2.1156 1.96%
2010-11-22 0 0.510 0.510 0.520 0.495 0.510 2,660,000 1,331,550 0.5006 2.015 2.015 2.054 1.956 2.015 673,332 1.9776 3.03%
2010-11-19 0 0.495 0.495 0.500 0.495 0.500 460,000 228,100 0.4959 1.956 1.956 1.975 1.956 1.975 116,441 1.9589 0.00%
2010-11-18 0 0.495 0.495 0.500 0.490 0.500 1,320,000 656,250 0.4972 1.956 1.956 1.975 1.936 1.975 334,134 1.9640 0.00%
2010-11-17 0 0.495 0.490 0.500 0.490 0.500 1,530,000 757,750 0.4953 1.956 1.936 1.975 1.936 1.975 387,292 1.9565 -1.00%
2010-11-16 0 0.500 0.495 0.500 0.495 0.500 1,700,000 844,750 0.4969 1.975 1.956 1.975 1.956 1.975 430,325 1.9631 1.01%
2010-11-15 0 0.495 0.495 0.500 0.495 0.500 480,000 238,600 0.4971 1.956 1.956 1.975 1.956 1.975 121,503 1.9637 0.00%
2010-11-12 0 0.495 0.490 0.495 0.495 0.500 1,270,000 629,950 0.4960 1.956 1.936 1.956 1.956 1.975 321,478 1.9595 0.00%
2010-11-11 0 0.495 0.495 0.500 0.495 0.495 640,000 316,800 0.4950 1.956 1.956 1.975 1.956 1.956 162,005 1.9555 -1.00%
2010-11-10 0 0.500 0.495 0.500 0.495 0.500 1,000,000 498,900 0.4989 1.975 1.956 1.975 1.956 1.975 253,132 1.9709 0.00%
2010-11-09 0 0.500 0.495 0.500 0.495 0.500 1,250,000 624,150 0.4993 1.975 1.956 1.975 1.956 1.975 316,415 1.9726 1.01%
2010-11-08 0 0.495 0.490 0.500 0.495 0.500 850,000 422,550 0.4971 1.956 1.936 1.975 1.956 1.975 215,162 1.9639 -1.00%
2010-11-05 0 0.500 0.495 0.500 0.490 0.500 940,000 468,800 0.4987 1.975 1.956 1.975 1.936 1.975 237,944 1.9702 0.00%
2010-11-04 0 0.500 0.495 0.500 0.500 0.500 1,780,000 890,000 0.5000 1.975 1.956 1.975 1.975 1.975 450,575 1.9753 0.00%
2010-11-03 0 0.500 0.495 0.510 0.500 0.510 3,630,000 1,824,300 0.5026 1.975 1.956 2.015 1.975 2.015 918,870 1.9854 0.00%
2010-11-02 0 0.500 0.500 0.510 0.500 0.520 1,250,000 634,100 0.5073 1.975 1.975 2.015 1.975 2.054 316,415 2.0040 0.00%
2010-11-01 0 0.500 0.500 0.510 0.500 0.540 7,280,000 3,791,400 0.5208 1.975 1.975 2.015 1.975 2.133 1,842,802 2.0574 -5.66%
2010-10-29 0 0.530 0.510 0.530 0.510 0.530 9,250,000 4,816,500 0.5207 2.094 2.015 2.094 2.015 2.094 2,341,473 2.0570 3.92%
2010-10-28 0 0.510 0.500 0.510 0.500 0.520 1,550,000 790,100 0.5097 2.015 1.975 2.015 1.975 2.054 392,355 2.0137 0.00%
2010-10-27 0 0.510 0.500 0.510 0.495 0.530 4,720,000 2,402,950 0.5091 2.015 1.975 2.015 1.956 2.094 1,194,784 2.0112 4.08%
2010-10-26 0 0.490 0.490 0.500 0.490 0.500 1,090,000 537,850 0.4934 1.936 1.936 1.975 1.936 1.975 275,914 1.9493 -1.01%
2010-10-25 0 0.495 0.495 0.500 0.490 0.510 1,573,000 780,710 0.4963 1.956 1.956 1.975 1.936 2.015 398,177 1.9607 0.00%
2010-10-22 0 0.495 0.490 0.495 0.490 0.495 1,980,000 974,850 0.4923 1.956 1.936 1.956 1.936 1.956 501,202 1.9450 -1.00%
2010-10-21 0 0.500 0.495 0.510 0.485 0.510 3,800,000 1,880,950 0.4950 1.975 1.956 2.015 1.916 2.015 961,902 1.9554 0.00%
2010-10-20 0 0.500 0.500 0.510 0.500 0.550 9,460,000 4,773,000 0.5045 1.975 1.975 2.015 1.975 2.173 2,394,630 1.9932 -5.66%
2010-10-19 0 0.530 0.520 0.530 0.520 0.610 22,140,000 12,150,200 0.5488 2.094 2.054 2.094 2.054 2.410 5,604,346 2.1680 1.92%
2010-10-18 1 - - - - - 0 0 - 2.054 - - - - 0 - 0.00%
2010-10-15 1 - - - - - 0 0 - 2.054 - - - - 0 - 0.00%
2010-10-14 1 - - - - - 0 0 - 2.054 - - - - 0 - 0.00%
2010-10-13 1 - - - - - 0 0 - 2.054 - - - - 0 - 0.00%
2010-10-12 1 - - - - - 0 0 - 2.054 - - - - 0 - 0.00%
2010-10-11 0 0.520 0.510 0.520 0.470 0.540 11,895,000 6,006,050 0.5049 2.054 2.015 2.054 1.857 2.133 3,011,007 1.9947 15.56%
2010-10-08 0 0.450 0.440 0.450 0.440 0.455 1,240,000 557,100 0.4493 1.778 1.738 1.778 1.738 1.797 313,884 1.7749 -1.10%
2010-10-07 0 0.455 0.450 0.460 0.435 0.460 1,700,000 757,400 0.4455 1.797 1.778 1.817 1.718 1.817 430,325 1.7601 1.11%
2010-10-06 0 0.450 0.450 0.465 0.430 0.470 4,190,000 1,854,550 0.4426 1.778 1.778 1.837 1.699 1.857 1,060,624 1.7485 -3.23%
2010-10-05 0 0.465 0.460 0.465 0.455 0.480 2,290,000 1,058,250 0.4621 1.837 1.817 1.837 1.797 1.896 579,673 1.8256 -4.12%
2010-10-04 0 0.485 0.485 0.490 0.470 0.560 14,880,000 7,612,600 0.5116 1.916 1.916 1.936 1.857 2.212 3,766,607 2.0211 2.11%
2010-09-30 0 0.475 0.470 0.475 0.385 0.480 13,540,000 5,955,850 0.4399 1.876 1.857 1.876 1.521 1.896 3,427,410 1.7377 23.38%
2010-09-29 0 0.385 0.385 0.390 0.370 0.395 3,560,000 1,354,600 0.3805 1.521 1.521 1.541 1.462 1.560 901,151 1.5032 0.00%
2010-09-28 0 0.385 0.380 0.385 0.350 0.385 4,510,000 1,636,950 0.3630 1.521 1.501 1.521 1.383 1.521 1,141,626 1.4339 10.00%
2010-09-27 0 0.350 0.350 0.355 0.335 0.355 3,520,000 1,206,850 0.3429 1.383 1.383 1.402 1.323 1.402 891,025 1.3545 9.38%
2010-09-24 0 0.320 0.315 0.320 0.325 0.330 310,000 100,600 0.3245 1.264 1.244 1.264 1.284 1.304 78,471 1.2820 -3.03%
2010-09-22 0 0.330 0.330 0.335 0.320 0.335 3,790,000 1,226,400 0.3236 1.304 1.304 1.323 1.264 1.323 959,371 1.2783 1.54%
2010-09-21 0 0.325 0.315 0.325 0.280 0.335 9,430,000 2,965,300 0.3145 1.284 1.244 1.284 1.106 1.323 2,387,036 1.2423 18.18%
2010-09-20 0 0.275 0.270 0.280 0.265 0.275 520,000 138,800 0.2669 1.086 1.067 1.106 1.047 1.086 131,629 1.0545 3.77%
2010-09-17 0 0.265 0.265 0.275 0.260 0.270 150,000 39,700 0.2647 1.047 1.047 1.086 1.027 1.067 37,970 1.0456 -1.85%
2010-09-16 0 0.270 0.265 0.270 0.265 0.270 890,000 236,600 0.2658 1.067 1.047 1.067 1.047 1.067 225,288 1.0502 0.00%
2010-09-15 0 0.270 0.265 0.270 0.260 0.275 1,790,000 475,250 0.2655 1.067 1.047 1.067 1.027 1.086 453,107 1.0489 -3.57%
2010-09-14 0 0.280 0.280 0.285 0.280 0.285 1,320,000 373,700 0.2831 1.106 1.106 1.126 1.106 1.126 334,134 1.1184 -1.75%
2010-09-13 0 0.285 0.280 0.290 0.285 0.290 440,000 126,100 0.2866 1.126 1.106 1.146 1.126 1.146 111,378 1.1322 -1.72%
2010-09-10 0 0.290 0.285 0.290 0.290 0.300 470,000 139,150 0.2961 1.146 1.126 1.146 1.146 1.185 118,972 1.1696 -1.69%
2010-09-09 0 0.295 0.290 0.300 0.285 0.300 860,000 252,450 0.2935 1.165 1.146 1.185 1.126 1.185 217,694 1.1597 7.27%
2010-09-08 0 0.275 0.275 0.305 0.275 0.310 2,270,000 660,100 0.2908 1.086 1.086 1.205 1.086 1.225 574,610 1.1488 -1.79%
2010-09-07 0 0.280 0.280 0.285 0.270 0.285 200,000 55,950 0.2798 1.106 1.106 1.126 1.067 1.126 50,626 1.1052 -1.75%
2010-09-06 0 0.285 0.275 0.285 0.260 0.285 300,000 81,550 0.2718 1.126 1.086 1.126 1.027 1.126 75,940 1.0739 9.62%
2010-09-03 0 0.260 0.260 0.270 0.260 0.260 30,000 7,800 0.2600 1.027 1.027 1.067 1.027 1.027 7,594 1.0271 -1.89%
2010-09-02 0 0.265 0.265 0.270 0.250 0.260 40,000 10,200 0.2550 1.047 1.047 1.067 0.988 1.027 10,125 1.0074 1.92%
2010-09-01 0 0.260 0.260 0.280 0.260 0.280 610,000 161,450 0.2647 1.027 1.027 1.106 1.027 1.106 154,411 1.0456 0.00%
2010-08-31 0 0.260 0.260 0.275 0.255 0.260 300,000 76,900 0.2563 1.027 1.027 1.086 1.007 1.027 75,940 1.0126 0.00%
2010-08-30 0 0.260 0.260 0.280 0.250 0.270 330,000 84,750 0.2568 1.027 1.027 1.106 0.988 1.067 83,534 1.0146 -1.89%
2010-08-27 0 0.265 0.265 0.275 0.265 0.265 100,000 26,500 0.2650 1.047 1.047 1.086 1.047 1.047 25,313 1.0469 -1.85%
2010-08-26 0 0.270 0.270 0.275 0.250 0.270 90,000 23,900 0.2656 1.067 1.067 1.086 0.988 1.067 22,782 1.0491 -1.82%
2010-08-25 0 0.275 0.270 0.280 - - 0 0 - 1.086 1.067 1.106 - - 0 - 0.00%
2010-08-24 0 0.275 0.275 0.285 0.275 0.275 140,000 38,500 0.2750 1.086 1.086 1.126 1.086 1.086 35,439 1.0864 -1.79%
2010-08-23 0 0.280 0.275 0.285 0.280 0.280 10,000 2,800 0.2800 1.106 1.086 1.126 1.106 1.106 2,531 1.1061 -1.75%
2010-08-20 0 0.285 0.280 0.285 0.285 0.285 100,000 28,500 0.2850 1.126 1.106 1.126 1.126 1.126 25,313 1.1259 -1.72%
2010-08-19 0 0.290 0.280 0.290 0.290 0.290 20,000 5,800 0.2900 1.146 1.106 1.146 1.146 1.146 5,063 1.1456 1.75%
2010-08-18 0 0.285 0.280 0.290 0.285 0.285 200,000 57,000 0.2850 1.126 1.106 1.146 1.126 1.126 50,626 1.1259 0.00%
2010-08-17 0 0.285 0.285 0.290 0.280 0.285 160,000 45,250 0.2828 1.126 1.126 1.146 1.106 1.126 40,501 1.1173 3.64%
2010-08-16 0 0.275 0.275 0.285 0.275 0.275 20,000 5,500 0.2750 1.086 1.086 1.126 1.086 1.086 5,063 1.0864 -1.79%
2010-08-13 0 0.280 0.275 0.285 0.270 0.280 150,000 41,200 0.2747 1.106 1.086 1.126 1.067 1.106 37,970 1.0851 0.00%
2010-08-12 0 0.280 0.270 0.280 0.280 0.285 110,000 31,250 0.2841 1.106 1.067 1.106 1.106 1.126 27,845 1.1223 -1.75%
2010-08-11 0 0.285 0.280 0.285 0.280 0.285 230,000 64,650 0.2811 1.126 1.106 1.126 1.106 1.126 58,220 1.1104 0.00%
2010-08-10 0 0.285 0.285 0.290 0.285 0.290 250,000 72,050 0.2882 1.126 1.126 1.146 1.126 1.146 63,283 1.1385 -1.72%
2010-08-09 0 0.290 0.285 0.290 0.290 0.300 1,140,000 333,500 0.2925 1.146 1.126 1.146 1.146 1.185 288,571 1.1557 -4.92%
2010-08-06 0 0.305 0.300 0.310 0.295 0.305 240,000 72,000 0.3000 1.205 1.185 1.225 1.165 1.205 60,752 1.1852 0.00%
2010-08-05 0 0.305 0.300 0.305 0.300 0.305 660,000 200,550 0.3039 1.205 1.185 1.205 1.185 1.205 167,067 1.2004 1.67%
2010-08-04 0 0.300 0.295 0.300 0.295 0.305 730,000 219,200 0.3003 1.185 1.165 1.185 1.165 1.205 184,786 1.1862 -1.64%
2010-08-03 0 0.305 0.305 0.310 0.300 0.305 250,000 76,050 0.3042 1.205 1.205 1.225 1.185 1.205 63,283 1.2017 1.67%
2010-08-02 0 0.300 0.295 0.300 0.295 0.300 400,000 118,950 0.2974 1.185 1.165 1.185 1.165 1.185 101,253 1.1748 0.00%
2010-07-30 0 0.300 0.295 0.305 0.295 0.300 210,000 62,900 0.2995 1.185 1.165 1.205 1.165 1.185 53,158 1.1833 1.69%
2010-07-29 0 0.295 0.295 0.300 0.295 0.310 280,000 83,750 0.2991 1.165 1.165 1.185 1.165 1.225 70,877 1.1816 -1.67%
2010-07-28 0 0.300 0.290 0.300 0.290 0.300 130,000 38,000 0.2923 1.185 1.146 1.185 1.146 1.185 32,907 1.1548 5.26%
2010-07-27 0 0.285 0.280 0.285 0.285 0.290 210,000 59,950 0.2855 1.126 1.106 1.126 1.126 1.146 53,158 1.1278 0.00%
2010-07-26 0 0.285 0.285 0.295 0.285 0.290 350,000 100,950 0.2884 1.126 1.126 1.165 1.126 1.146 88,596 1.1394 -3.39%
2010-07-23 0 0.295 0.295 0.305 0.290 0.315 680,000 208,050 0.3060 1.165 1.165 1.205 1.146 1.244 172,130 1.2087 1.72%
2010-07-22 0 0.290 0.280 0.300 0.280 0.310 120,000 35,000 0.2917 1.146 1.106 1.185 1.106 1.225 30,376 1.1522 3.57%
2010-07-21 0 0.280 0.280 0.290 0.280 0.280 10,000 2,800 0.2800 1.106 1.106 1.146 1.106 1.106 2,531 1.1061 0.00%
2010-07-20 0 0.280 0.280 0.300 0.280 0.295 290,000 85,400 0.2945 1.106 1.106 1.185 1.106 1.165 73,408 1.1634 3.70%
2010-07-19 0 0.270 0.270 0.290 - - 0 0 - 1.067 1.067 1.146 - - 0 - 0.00%
2010-07-16 0 0.270 0.270 0.280 0.270 0.270 20,000 5,400 0.2700 1.067 1.067 1.106 1.067 1.067 5,063 1.0666 0.00%
2010-07-15 0 0.270 0.270 0.280 0.270 0.275 180,000 48,800 0.2711 1.067 1.067 1.106 1.067 1.086 45,564 1.0710 -1.82%
2010-07-14 0 0.275 0.275 0.285 0.275 0.285 360,000 100,850 0.2801 1.086 1.086 1.126 1.086 1.126 91,128 1.1067 -5.17%
2010-07-13 0 0.290 0.290 0.300 0.275 0.300 610,000 175,050 0.2870 1.146 1.146 1.185 1.086 1.185 154,411 1.1337 1.75%
2010-07-12 0 0.285 0.280 0.295 - - 0 0 - 1.126 1.106 1.165 - - 0 - 0.00%
2010-07-09 0 0.285 0.285 0.290 0.270 0.290 460,000 129,250 0.2810 1.126 1.126 1.146 1.067 1.146 116,441 1.1100 5.56%
2010-07-08 0 0.270 0.270 0.280 - - 30,000 8,100 0.2700 1.067 1.067 1.106 - - 7,594 1.0666 0.00%
2010-07-07 0 0.270 0.270 0.290 0.260 0.275 150,000 39,850 0.2657 1.067 1.067 1.146 1.027 1.086 37,970 1.0495 -1.82%
2010-07-06 0 0.275 0.275 0.300 0.275 0.285 840,000 234,500 0.2792 1.086 1.086 1.185 1.086 1.126 212,631 1.1028 -6.78%
2010-07-05 0 0.295 0.285 0.300 0.285 0.295 420,000 122,600 0.2919 1.165 1.126 1.185 1.126 1.165 106,316 1.1532 0.00%
2010-07-02 0 0.295 0.295 0.300 0.295 0.300 830,000 246,350 0.2968 1.165 1.165 1.185 1.165 1.185 210,100 1.1725 -6.35%
2010-06-30 0 0.315 0.300 0.315 0.270 0.320 340,000 100,850 0.2966 1.244 1.185 1.244 1.067 1.264 86,065 1.1718 10.53%
2010-06-29 0 0.285 0.280 0.305 - - 0 0 - 1.126 1.106 1.205 - - 0 - 0.00%
2010-06-28 0 0.285 0.285 0.290 0.285 0.285 100,000 28,500 0.2850 1.126 1.126 1.146 1.126 1.126 25,313 1.1259 -1.72%
2010-06-25 0 0.290 0.285 0.300 - - 0 0 - 1.146 1.126 1.185 - - 0 - 0.00%
2010-06-24 0 0.290 0.290 0.295 0.290 0.300 200,000 59,000 0.2950 1.146 1.146 1.165 1.146 1.185 50,626 1.1654 -3.33%
2010-06-23 0 0.300 0.295 0.305 0.300 0.300 60,000 18,000 0.3000 1.185 1.165 1.205 1.185 1.185 15,188 1.1852 0.00%
2010-06-22 0 0.300 0.300 0.305 0.300 0.300 440,000 132,000 0.3000 1.185 1.185 1.205 1.185 1.185 111,378 1.1852 1.69%
2010-06-21 0 0.295 0.295 0.300 0.290 0.305 740,000 220,350 0.2978 1.165 1.165 1.185 1.146 1.205 187,318 1.1763 1.72%
2010-06-18 0 0.290 0.290 0.305 0.290 0.300 230,000 67,600 0.2939 1.146 1.146 1.205 1.146 1.185 58,220 1.1611 -3.33%
2010-06-17 0 0.300 0.300 0.310 0.300 0.320 190,000 60,200 0.3168 1.185 1.185 1.225 1.185 1.264 48,095 1.2517 -1.64%
2010-06-15 0 0.305 0.295 0.305 0.305 0.305 270,000 82,350 0.3050 1.205 1.165 1.205 1.205 1.205 68,346 1.2049 1.67%
2010-06-14 0 0.300 0.300 0.320 0.300 0.315 90,000 27,750 0.3083 1.185 1.185 1.264 1.185 1.244 22,782 1.2181 -6.25%
2010-06-11 0 0.320 0.305 0.320 0.290 0.320 110,000 33,900 0.3082 1.264 1.205 1.264 1.146 1.264 27,845 1.2175 3.23%
2010-06-10 0 0.310 0.300 0.310 0.310 0.315 560,000 175,900 0.3141 1.225 1.185 1.225 1.225 1.244 141,754 1.2409 -1.59%
2010-06-09 0 0.315 0.300 0.315 0.310 0.315 170,000 53,050 0.3121 1.244 1.185 1.244 1.225 1.244 43,032 1.2328 5.00%
2010-06-08 0 0.300 0.300 0.315 0.295 0.310 480,000 149,300 0.3110 1.185 1.185 1.244 1.165 1.225 121,503 1.2288 -3.23%
2010-06-07 0 0.310 0.300 0.320 0.295 0.310 490,000 154,100 0.3145 1.225 1.185 1.264 1.165 1.225 124,035 1.2424 -1.59%
2010-06-04 0 0.315 0.315 0.330 0.315 0.315 80,000 25,200 0.3150 1.244 1.244 1.304 1.244 1.244 20,251 1.2444 -1.56%
2010-06-03 0 0.320 0.315 0.320 0.315 0.325 260,000 83,500 0.3212 1.264 1.244 1.264 1.244 1.284 65,814 1.2687 0.00%
2010-06-02 0 0.320 0.320 0.330 0.310 0.335 350,000 114,350 0.3267 1.264 1.264 1.304 1.225 1.323 88,596 1.2907 -3.03%
2010-06-01 0 0.330 0.325 0.335 0.320 0.350 1,500,000 487,050 0.3247 1.304 1.284 1.323 1.264 1.383 379,698 1.2827 -5.71%
2010-05-31 0 0.350 0.305 0.350 0.295 0.350 2,010,000 641,150 0.3190 1.383 1.205 1.383 1.165 1.383 508,796 1.2601 16.67%
2010-05-28 0 0.300 0.295 0.300 0.295 0.315 1,150,000 349,200 0.3037 1.185 1.165 1.185 1.165 1.244 291,102 1.1996 1.69%
2010-05-27 0 0.295 0.280 0.300 0.260 0.295 810,000 229,500 0.2833 1.165 1.106 1.185 1.027 1.165 205,037 1.1193 5.36%
2010-05-26 0 0.280 0.265 0.280 0.260 0.280 90,000 24,050 0.2672 1.106 1.047 1.106 1.027 1.106 22,782 1.0557 5.66%
2010-05-25 0 0.265 0.255 0.265 0.260 0.285 1,200,000 319,700 0.2664 1.047 1.007 1.047 1.027 1.126 303,759 1.0525 -8.62%
2010-05-24 0 0.290 0.285 0.290 0.285 0.295 170,000 49,550 0.2915 1.146 1.126 1.146 1.126 1.165 43,032 1.1515 1.75%
2010-05-20 0 0.285 0.280 0.285 0.265 0.300 1,720,000 487,550 0.2835 1.126 1.106 1.126 1.047 1.185 435,387 1.1198 -3.39%
2010-05-19 0 0.295 0.295 0.300 0.295 0.310 2,440,000 735,350 0.3014 1.165 1.165 1.185 1.165 1.225 617,642 1.1906 -7.81%
2010-05-18 0 0.320 0.315 0.330 0.320 0.335 1,900,000 620,300 0.3265 1.264 1.244 1.304 1.264 1.323 480,951 1.2897 -1.54%
2010-05-17 0 0.325 0.325 0.340 0.320 0.345 2,480,000 813,250 0.3279 1.284 1.284 1.343 1.264 1.363 627,768 1.2955 -5.80%
2010-05-14 0 0.345 0.345 0.350 0.340 0.350 1,530,000 527,650 0.3449 1.363 1.363 1.383 1.343 1.383 387,292 1.3624 1.47%
2010-05-13 0 0.340 0.340 0.345 0.335 0.345 2,440,000 840,550 0.3445 1.343 1.343 1.363 1.323 1.363 617,642 1.3609 0.00%
2010-05-12 0 0.340 0.340 0.345 0.340 0.345 450,000 153,500 0.3411 1.343 1.343 1.363 1.343 1.363 113,909 1.3476 -1.45%
2010-05-11 0 0.345 0.345 0.350 0.345 0.360 2,270,000 806,000 0.3551 1.363 1.363 1.383 1.363 1.422 574,610 1.4027 -2.82%
2010-05-10 0 0.355 0.350 0.355 0.345 0.355 560,000 195,200 0.3486 1.402 1.383 1.402 1.363 1.402 141,754 1.3770 7.58%
2010-05-07 0 0.330 0.330 0.340 0.325 0.350 2,210,000 746,200 0.3376 1.304 1.304 1.343 1.284 1.383 559,422 1.3339 -5.71%
2010-05-06 0 0.350 0.350 0.365 0.335 0.390 2,280,000 839,250 0.3681 1.383 1.383 1.442 1.323 1.541 577,141 1.4541 -2.78%
2010-05-05 0 0.360 0.355 0.360 0.350 0.380 2,340,000 839,250 0.3587 1.422 1.402 1.422 1.383 1.501 592,329 1.4169 -6.49%
2010-05-04 0 0.385 0.380 0.385 0.385 0.400 600,000 232,300 0.3872 1.521 1.501 1.521 1.521 1.580 151,879 1.5295 -1.28%
2010-05-03 0 0.390 0.390 0.395 0.385 0.400 970,000 378,200 0.3899 1.541 1.541 1.560 1.521 1.580 245,538 1.5403 -2.50%
2010-04-30 0 0.400 0.395 0.405 0.390 0.410 1,800,000 719,900 0.3999 1.580 1.560 1.600 1.541 1.620 455,638 1.5800 2.56%
2010-04-29 0 0.390 0.390 0.400 0.390 0.425 4,350,000 1,761,650 0.4050 1.541 1.541 1.580 1.541 1.679 1,101,125 1.5999 -6.02%
2010-04-28 0 0.415 0.405 0.420 0.400 0.430 2,710,000 1,126,100 0.4155 1.639 1.600 1.659 1.580 1.699 685,988 1.6416 -1.19%
2010-04-27 0 0.420 0.420 0.430 0.415 0.440 3,250,000 1,367,050 0.4206 1.659 1.659 1.699 1.639 1.738 822,680 1.6617 -5.62%
2010-04-26 0 0.445 0.430 0.445 0.420 0.445 2,250,000 985,300 0.4379 1.758 1.699 1.758 1.659 1.758 569,547 1.7300 5.95%
2010-04-23 0 0.420 0.420 0.430 0.415 0.435 3,880,000 1,640,000 0.4227 1.659 1.659 1.699 1.639 1.718 982,153 1.6698 -3.45%
2010-04-22 0 0.435 0.430 0.435 0.425 0.460 5,650,000 2,463,100 0.4359 1.718 1.699 1.718 1.679 1.817 1,430,197 1.7222 -5.43%
2010-04-21 0 0.460 0.460 0.470 0.460 0.490 4,520,000 2,139,200 0.4733 1.817 1.817 1.857 1.817 1.936 1,144,157 1.8697 -5.15%
2010-04-20 0 0.485 0.480 0.485 0.470 0.495 11,680,000 5,637,250 0.4826 1.916 1.896 1.916 1.857 1.956 2,956,584 1.9067 4.30%
2010-04-19 0 0.465 0.460 0.465 0.445 0.500 17,970,000 8,608,000 0.4790 1.837 1.817 1.837 1.758 1.975 4,548,785 1.8924 3.33%
2010-04-16 0 0.450 0.445 0.450 0.430 0.450 14,150,000 6,239,600 0.4410 1.778 1.758 1.778 1.699 1.778 3,581,820 1.7420 5.88%
2010-04-15 0 0.425 0.425 0.430 0.395 0.445 11,890,000 5,041,400 0.4240 1.679 1.679 1.699 1.560 1.758 3,009,741 1.6750 7.59%
2010-04-14 0 0.395 0.395 0.400 0.370 0.400 3,610,000 1,404,650 0.3891 1.560 1.560 1.580 1.462 1.580 913,807 1.5371 5.33%
2010-04-13 0 0.375 0.370 0.375 0.370 0.410 3,670,000 1,403,600 0.3825 1.481 1.462 1.481 1.462 1.620 928,995 1.5109 -6.25%
2010-04-12 0 0.400 0.400 0.405 0.400 0.425 5,190,000 2,140,100 0.4124 1.580 1.580 1.600 1.580 1.679 1,313,756 1.6290 -1.23%
2010-04-09 0 0.405 0.395 0.405 0.400 0.445 11,200,000 4,693,850 0.4191 1.600 1.560 1.600 1.580 1.758 2,835,080 1.6556 1.25%
2010-04-08 0 0.400 0.400 0.405 0.360 0.470 105,550,000 34,483,250 0.3267 1.580 1.580 1.600 1.422 1.857 26,718,100 1.2906 17.65%
2010-04-07 0 0.340 0.340 0.345 0.330 0.360 1,030,000 358,750 0.3483 1.343 1.343 1.363 1.304 1.422 260,726 1.3760 1.49%
2010-04-01 0 0.335 0.335 0.340 0.335 0.345 440,000 149,450 0.3397 1.323 1.323 1.343 1.323 1.363 111,378 1.3418 0.00%
2010-03-31 0 0.335 0.330 0.335 0.330 0.340 840,000 280,000 0.3333 1.323 1.304 1.323 1.304 1.343 212,631 1.3168 -1.47%
2010-03-30 0 0.340 0.340 0.350 0.340 0.350 770,000 264,150 0.3431 1.343 1.343 1.383 1.343 1.383 194,912 1.3552 -2.86%
2010-03-29 0 0.350 0.350 0.355 0.345 0.350 760,000 265,200 0.3489 1.383 1.383 1.402 1.363 1.383 192,380 1.3785 -1.41%
2010-03-26 0 0.355 0.350 0.355 0.345 0.355 390,000 136,350 0.3496 1.402 1.383 1.402 1.363 1.402 98,722 1.3812 2.90%
2010-03-25 0 0.345 0.345 0.350 0.345 0.350 550,000 191,100 0.3475 1.363 1.363 1.383 1.363 1.383 139,223 1.3726 -1.43%
2010-03-24 0 0.350 0.350 0.355 0.350 0.365 1,390,000 494,050 0.3554 1.383 1.383 1.402 1.383 1.442 351,854 1.4041 -2.78%
2010-03-23 0 0.360 0.345 0.360 0.335 0.375 1,910,000 699,900 0.3664 1.422 1.363 1.422 1.323 1.481 483,482 1.4476 4.35%
2010-03-22 0 0.345 0.345 0.355 0.345 0.360 760,000 265,300 0.3491 1.363 1.363 1.402 1.363 1.422 192,380 1.3790 -2.82%
2010-03-19 0 0.355 0.355 0.360 0.355 0.360 480,000 171,050 0.3564 1.402 1.402 1.422 1.402 1.422 121,503 1.4078 -1.39%
2010-03-18 0 0.360 0.355 0.365 0.355 0.370 620,000 223,300 0.3602 1.422 1.402 1.442 1.402 1.462 156,942 1.4228 -2.70%
2010-03-17 0 0.370 0.360 0.370 0.360 0.375 290,000 106,350 0.3667 1.462 1.422 1.462 1.422 1.481 73,408 1.4487 4.23%
2010-03-16 0 0.355 0.355 0.365 0.355 0.360 470,000 168,550 0.3586 1.402 1.402 1.442 1.402 1.422 118,972 1.4167 -4.05%
2010-03-15 0 0.370 0.365 0.370 0.350 0.375 1,660,000 602,900 0.3632 1.462 1.442 1.462 1.383 1.481 420,199 1.4348 2.78%
2010-03-12 0 0.360 0.355 0.365 0.350 0.365 2,200,000 788,000 0.3582 1.422 1.402 1.442 1.383 1.442 556,891 1.4150 -2.70%
2010-03-11 0 0.370 0.365 0.375 0.360 0.400 3,230,000 1,221,050 0.3780 1.462 1.442 1.481 1.422 1.580 817,617 1.4934 5.71%
2010-03-10 0 0.350 0.350 0.360 0.350 0.365 1,070,000 383,250 0.3582 1.383 1.383 1.422 1.383 1.442 270,851 1.4150 -5.41%
2010-03-09 0 0.370 0.365 0.370 0.370 0.390 2,090,000 789,150 0.3776 1.462 1.442 1.462 1.462 1.541 529,046 1.4916 -3.90%
2010-03-08 0 0.385 0.385 0.390 0.370 0.425 8,150,000 3,298,450 0.4047 1.521 1.521 1.541 1.462 1.679 2,063,027 1.5988 1.32%
2010-03-05 0 0.380 0.370 0.380 0.370 0.415 8,090,000 3,185,650 0.3938 1.501 1.462 1.501 1.462 1.639 2,047,839 1.5556 2.70%
2010-03-04 0 0.370 0.365 0.380 0.325 0.400 12,870,000 4,936,850 0.3836 1.462 1.442 1.501 1.284 1.580 3,257,811 1.5154 13.85%
2010-03-03 0 0.325 0.325 0.330 0.325 0.340 1,450,000 480,650 0.3315 1.284 1.284 1.304 1.284 1.343 367,042 1.3095 -4.41%
2010-03-02 0 0.340 0.335 0.340 0.310 0.340 3,100,000 1,011,150 0.3262 1.343 1.323 1.343 1.225 1.343 784,710 1.2886 9.68%
2010-03-01 0 0.310 0.310 0.315 0.305 0.310 1,320,000 407,550 0.3088 1.225 1.225 1.244 1.205 1.225 334,134 1.2197 1.64%
2010-02-26 0 0.305 0.300 0.310 0.300 0.310 710,000 215,100 0.3030 1.205 1.185 1.225 1.185 1.225 179,724 1.1968 -1.61%
2010-02-25 0 0.310 0.305 0.315 0.305 0.315 140,000 43,350 0.3096 1.225 1.205 1.244 1.205 1.244 35,439 1.2232 -1.59%
2010-02-24 0 0.315 0.315 0.320 0.310 0.320 180,000 56,750 0.3153 1.244 1.244 1.264 1.225 1.264 45,564 1.2455 0.00%
2010-02-23 0 0.315 0.310 0.320 0.295 0.315 1,030,000 315,800 0.3066 1.244 1.225 1.264 1.165 1.244 260,726 1.2112 6.78%
2010-02-22 0 0.295 0.295 0.305 0.295 0.305 200,000 60,100 0.3005 1.165 1.165 1.205 1.165 1.205 50,626 1.1871 -1.67%
2010-02-19 0 0.300 0.300 0.305 0.295 0.305 860,000 260,050 0.3024 1.185 1.185 1.205 1.165 1.205 217,694 1.1946 -4.76%
2010-02-18 0 0.315 0.310 0.315 0.305 0.315 390,000 120,150 0.3081 1.244 1.225 1.244 1.205 1.244 98,722 1.2171 -1.56%
2010-02-17 0 0.320 0.310 0.320 0.305 0.325 100,000 30,850 0.3085 1.264 1.225 1.264 1.205 1.284 25,313 1.2187 6.67%
2010-02-12 0 0.300 0.300 0.320 0.300 0.325 650,000 203,800 0.3135 1.185 1.185 1.264 1.185 1.284 164,536 1.2386 -4.76%
2010-02-11 0 0.315 0.315 0.320 0.310 0.315 360,000 113,200 0.3144 1.244 1.244 1.264 1.225 1.244 91,128 1.2422 0.00%
2010-02-10 0 0.315 0.315 0.325 0.310 0.315 440,000 136,700 0.3107 1.244 1.244 1.284 1.225 1.244 111,378 1.2274 1.61%
2010-02-09 0 0.310 0.305 0.320 0.300 0.330 410,000 126,600 0.3088 1.225 1.205 1.264 1.185 1.304 103,784 1.2198 0.00%
2010-02-08 0 0.310 0.315 0.320 0.305 0.310 210,000 64,750 0.3083 1.225 1.244 1.264 1.205 1.225 53,158 1.2181 0.00%
2010-02-05 0 0.310 0.305 0.310 0.305 0.325 1,040,000 327,500 0.3149 1.225 1.205 1.225 1.205 1.284 263,257 1.2440 -4.62%
2010-02-04 0 0.325 0.320 0.335 0.305 0.340 300,000 96,050 0.3202 1.284 1.264 1.323 1.205 1.343 75,940 1.2648 -1.52%
2010-02-03 0 0.330 0.325 0.335 0.325 0.335 960,000 316,950 0.3302 1.304 1.284 1.323 1.284 1.323 243,007 1.3043 0.00%
2010-02-02 0 0.330 0.330 0.340 0.330 0.345 610,000 206,950 0.3393 1.304 1.304 1.343 1.304 1.363 154,411 1.3403 3.13%
2010-02-01 0 0.320 0.320 0.330 0.310 0.325 710,000 224,600 0.3163 1.264 1.264 1.304 1.225 1.284 179,724 1.2497 3.23%
2010-01-29 0 0.310 0.300 0.310 0.280 0.320 670,000 206,300 0.3079 1.225 1.185 1.225 1.106 1.264 169,599 1.2164 -6.06%
2010-01-28 0 0.330 0.325 0.330 0.330 0.335 270,000 89,200 0.3304 1.304 1.284 1.304 1.304 1.323 68,346 1.3051 0.00%
2010-01-27 0 0.330 0.325 0.330 0.325 0.350 1,660,000 557,450 0.3358 1.304 1.284 1.304 1.284 1.383 420,199 1.3266 0.00%
2010-01-26 0 0.330 0.325 0.330 0.325 0.350 1,210,000 397,650 0.3286 1.304 1.284 1.304 1.284 1.383 306,290 1.2983 -5.71%
2010-01-25 0 0.350 0.340 0.350 0.330 0.350 700,000 238,900 0.3413 1.383 1.343 1.383 1.304 1.383 177,193 1.3483 0.00%
2010-01-22 0 0.350 0.350 0.355 0.325 0.355 1,850,000 634,100 0.3428 1.383 1.383 1.402 1.284 1.402 468,295 1.3541 -4.11%
2010-01-21 0 0.365 0.360 0.365 0.365 0.370 1,090,000 400,250 0.3672 1.442 1.422 1.442 1.442 1.462 275,914 1.4506 -2.67%
2010-01-20 0 0.375 0.375 0.380 0.370 0.380 1,000,000 374,150 0.3742 1.481 1.481 1.501 1.462 1.501 253,132 1.4781 -1.32%
2010-01-19 0 0.380 0.375 0.380 0.375 0.390 930,000 353,900 0.3805 1.501 1.481 1.501 1.481 1.541 235,413 1.5033 -2.56%
2010-01-18 0 0.390 0.380 0.390 0.380 0.390 860,000 332,800 0.3870 1.541 1.501 1.541 1.501 1.541 217,694 1.5288 0.00%
2010-01-15 0 0.390 0.390 0.395 0.385 0.410 2,220,000 875,450 0.3943 1.541 1.541 1.560 1.521 1.620 561,953 1.5579 -4.88%
2010-01-14 0 0.410 0.405 0.410 0.390 0.415 4,620,000 1,879,250 0.4068 1.620 1.600 1.620 1.541 1.639 1,169,471 1.6069 6.49%
2010-01-13 0 0.385 0.380 0.385 0.375 0.390 1,470,000 557,200 0.3790 1.521 1.501 1.521 1.481 1.541 372,104 1.4974 -2.53%
2010-01-12 0 0.395 0.390 0.400 0.390 0.410 2,640,000 1,058,500 0.4009 1.560 1.541 1.580 1.541 1.620 668,269 1.5839 -4.82%
2010-01-11 0 0.415 0.410 0.415 0.375 0.435 5,470,000 2,225,450 0.4068 1.639 1.620 1.639 1.481 1.718 1,384,633 1.6072 7.79%
2010-01-08 0 0.385 0.375 0.385 0.370 0.385 780,000 296,500 0.3801 1.521 1.481 1.521 1.462 1.521 197,443 1.5017 1.32%
2010-01-07 0 0.380 0.370 0.380 0.370 0.380 1,240,000 464,300 0.3744 1.501 1.462 1.501 1.462 1.501 313,884 1.4792 1.33%
2010-01-06 0 0.375 0.375 0.380 0.370 0.380 1,030,000 389,800 0.3784 1.481 1.481 1.501 1.462 1.501 260,726 1.4951 0.00%
2010-01-05 0 0.375 0.375 0.380 0.370 0.385 1,430,000 538,600 0.3766 1.481 1.481 1.501 1.462 1.521 361,979 1.4879 1.35%
2010-01-04 0 0.370 0.365 0.370 0.365 0.370 980,000 360,550 0.3679 1.462 1.442 1.462 1.442 1.462 248,070 1.4534 0.00%
2009-12-31 0 0.370 0.370 0.380 0.360 0.390 2,380,000 901,200 0.3787 1.462 1.462 1.501 1.422 1.541 602,455 1.4959 0.00%
2009-12-30 0 0.370 0.355 0.370 0.355 0.370 820,000 295,200 0.3600 1.462 1.402 1.462 1.402 1.462 207,568 1.4222 2.78%
2009-12-29 0 0.360 0.355 0.360 0.355 0.360 540,000 193,300 0.3580 1.422 1.402 1.422 1.402 1.422 136,691 1.4141 -1.37%
2009-12-28 0 0.365 0.365 0.370 0.360 0.380 1,460,000 529,750 0.3628 1.442 1.442 1.462 1.422 1.501 369,573 1.4334 -2.67%
2009-12-24 0 0.375 0.375 0.385 0.360 0.390 930,000 349,500 0.3758 1.481 1.481 1.521 1.422 1.541 235,413 1.4846 4.17%
2009-12-23 0 0.360 0.360 0.370 0.350 0.370 580,000 208,550 0.3596 1.422 1.422 1.462 1.383 1.462 146,817 1.4205 -2.70%
2009-12-22 0 0.370 0.370 0.375 0.350 0.400 2,020,000 760,600 0.3765 1.462 1.462 1.481 1.383 1.580 511,327 1.4875 4.23%
2009-12-21 0 0.355 0.355 0.360 0.340 0.360 740,000 258,600 0.3495 1.402 1.402 1.422 1.343 1.422 187,318 1.3805 -1.39%
2009-12-18 0 0.360 0.355 0.360 0.335 0.375 1,590,000 563,350 0.3543 1.422 1.402 1.422 1.323 1.481 402,480 1.3997 -6.49%
2009-12-17 0 0.385 0.380 0.390 0.375 0.400 3,530,000 1,361,450 0.3857 1.521 1.501 1.541 1.481 1.580 893,557 1.5236 -6.10%
2009-12-16 0 0.410 0.410 0.415 0.400 0.430 1,970,000 809,650 0.4110 1.620 1.620 1.639 1.580 1.699 498,670 1.6236 -4.65%
2009-12-15 0 0.430 0.425 0.435 0.415 0.435 2,470,000 1,043,050 0.4223 1.699 1.679 1.718 1.639 1.718 625,236 1.6682 -1.15%
2009-12-14 0 0.435 0.435 0.440 0.430 0.450 2,380,000 1,035,350 0.4350 1.718 1.718 1.738 1.699 1.778 602,455 1.7186 -2.25%
2009-12-11 0 0.445 0.445 0.455 0.435 0.465 1,770,000 791,400 0.4471 1.758 1.758 1.797 1.718 1.837 448,044 1.7663 0.00%
2009-12-10 0 0.445 0.445 0.450 0.440 0.470 1,330,000 600,150 0.4512 1.758 1.758 1.778 1.738 1.857 336,666 1.7826 -2.20%
2009-12-09 0 0.455 0.445 0.465 0.455 0.470 2,330,000 1,073,750 0.4608 1.797 1.758 1.837 1.797 1.857 589,798 1.8205 -3.19%
2009-12-08 0 0.470 0.460 0.470 0.455 0.475 2,020,000 945,300 0.4680 1.857 1.817 1.857 1.797 1.876 511,327 1.8487 1.08%
2009-12-07 0 0.465 0.465 0.480 0.465 0.480 1,402,000 662,400 0.4725 1.837 1.837 1.896 1.837 1.896 354,891 1.8665 0.00%
2009-12-04 0 0.465 0.465 0.470 0.450 0.480 1,870,000 879,450 0.4703 1.837 1.837 1.857 1.778 1.896 473,357 1.8579 -1.06%
2009-12-03 0 0.470 0.465 0.475 0.460 0.480 1,870,000 878,450 0.4698 1.857 1.837 1.876 1.817 1.896 473,357 1.8558 -4.08%
2009-12-02 0 0.490 0.475 0.490 0.450 0.520 8,440,000 4,086,200 0.4841 1.936 1.876 1.936 1.778 2.054 2,136,436 1.9126 8.89%
2009-12-01 0 0.450 0.445 0.450 0.425 0.455 2,750,000 1,220,150 0.4437 1.778 1.758 1.778 1.679 1.797 696,113 1.7528 0.00%
2009-11-30 0 0.450 0.450 0.455 0.445 0.460 2,510,000 1,136,300 0.4527 1.778 1.778 1.797 1.758 1.817 635,362 1.7884 3.45%
2009-11-27 0 0.435 0.430 0.435 0.430 0.460 5,670,000 2,523,700 0.4451 1.718 1.699 1.718 1.699 1.817 1,435,259 1.7584 -8.42%
2009-11-26 0 0.475 0.475 0.480 0.475 0.490 2,640,000 1,262,950 0.4784 1.876 1.876 1.896 1.876 1.936 668,269 1.8899 -2.06%
2009-11-25 0 0.485 0.485 0.500 0.475 0.510 2,240,000 1,096,450 0.4895 1.916 1.916 1.975 1.876 2.015 567,016 1.9337 -2.02%
2009-11-24 0 0.495 0.495 0.500 0.490 0.530 3,850,000 1,921,200 0.4990 1.956 1.956 1.975 1.936 2.094 974,559 1.9714 -4.81%
2009-11-23 0 0.520 0.510 0.520 0.465 0.570 15,650,000 8,318,250 0.5315 2.054 2.015 2.054 1.837 2.252 3,961,518 2.0998 10.64%
2009-11-20 0 0.470 0.465 0.470 0.455 0.480 3,030,000 1,416,650 0.4675 1.857 1.837 1.857 1.797 1.896 766,990 1.8470 -2.08%
2009-11-19 0 0.480 0.480 0.485 0.475 0.500 4,160,000 2,022,250 0.4861 1.896 1.896 1.916 1.876 1.975 1,053,030 1.9204 -4.00%
2009-11-18 0 0.500 0.500 0.510 0.490 0.530 6,190,000 3,131,050 0.5058 1.975 1.975 2.015 1.936 2.094 1,566,888 1.9983 -5.66%
2009-11-17 0 0.530 0.520 0.530 0.520 0.540 4,760,000 2,510,000 0.5273 2.094 2.054 2.094 2.054 2.133 1,204,909 2.0831 -1.85%
2009-11-16 0 0.540 0.530 0.550 0.540 0.590 7,420,000 4,176,300 0.5628 2.133 2.094 2.173 2.133 2.331 1,878,241 2.2235 -6.90%
2009-11-13 0 0.580 0.580 0.590 0.580 0.610 3,700,000 2,171,300 0.5868 2.291 2.291 2.331 2.291 2.410 936,589 2.3183 -1.69%
2009-11-12 0 0.590 0.590 0.600 0.580 0.620 6,790,000 4,063,900 0.5985 2.331 2.331 2.370 2.291 2.449 1,718,767 2.3644 0.00%
2009-11-11 0 0.590 0.580 0.590 0.580 0.620 7,520,000 4,464,400 0.5937 2.331 2.291 2.331 2.291 2.449 1,903,554 2.3453 -3.28%
2009-11-10 0 0.610 0.600 0.610 0.600 0.640 7,980,000 4,894,100 0.6133 2.410 2.370 2.410 2.370 2.528 2,019,995 2.4228 -1.61%
2009-11-09 0 0.620 0.610 0.620 0.580 0.660 25,258,000 16,034,520 0.6348 2.449 2.410 2.449 2.291 2.607 6,393,612 2.5079 5.08%
2009-11-06 0 0.590 0.580 0.590 0.580 0.610 5,730,000 3,397,600 0.5929 2.331 2.291 2.331 2.291 2.410 1,450,447 2.3424 -1.67%
2009-11-05 0 0.600 0.600 0.610 0.580 0.630 8,160,000 4,903,200 0.6009 2.370 2.370 2.410 2.291 2.489 2,065,558 2.3738 0.00%
2009-11-04 0 0.600 0.600 0.610 0.590 0.630 7,020,000 4,271,800 0.6085 2.370 2.370 2.410 2.331 2.489 1,776,988 2.4040 0.00%
2009-11-03 0 0.600 0.600 0.620 0.580 0.670 16,550,000 10,415,300 0.6293 2.370 2.370 2.449 2.291 2.647 4,189,337 2.4861 -4.76%
2009-11-02 0 0.630 0.620 0.630 0.620 0.640 8,200,000 5,155,500 0.6287 2.489 2.449 2.489 2.449 2.528 2,075,684 2.4838 -3.08%
2009-10-30 0 0.650 0.650 0.660 0.650 0.700 14,810,000 10,060,700 0.6793 2.568 2.568 2.607 2.568 2.765 3,748,887 2.6836 -1.52%
2009-10-29 0 0.660 0.640 0.650 0.640 0.680 14,920,000 9,755,100 0.6538 2.607 2.528 2.568 2.528 2.686 3,776,732 2.5829 -4.35%
2009-10-28 0 0.690 0.680 0.690 0.680 0.720 8,620,000 6,004,600 0.6966 2.726 2.686 2.726 2.686 2.844 2,181,999 2.7519 0.00%
2009-10-27 0 0.690 0.680 0.690 0.660 0.740 19,480,000 13,863,500 0.7117 2.726 2.686 2.726 2.607 2.923 4,931,015 2.8115 -1.43%
2009-10-23 0 0.700 0.690 0.700 0.690 0.740 13,470,000 9,581,700 0.7113 2.765 2.726 2.765 2.726 2.923 3,409,690 2.8101 -1.41%
2009-10-22 0 0.710 0.710 0.720 0.680 0.760 45,510,000 33,283,400 0.7313 2.805 2.805 2.844 2.686 3.002 11,520,045 2.8892 0.00%
2009-10-21 0 0.710 0.710 0.720 0.710 0.830 82,820,000 62,678,900 0.7568 2.805 2.805 2.844 2.805 3.279 20,964,406 2.9898 -12.35%
2009-10-20 0 0.810 0.810 0.820 0.580 0.820 189,860,000 137,787,600 0.7257 3.200 3.200 3.239 2.291 3.239 48,059,674 2.8670 28.57%
2009-10-19 0 0.630 0.620 0.630 0.610 0.690 35,120,000 22,240,100 0.6333 2.489 2.449 2.489 2.410 2.726 8,890,002 2.5017 -7.35%
2009-10-16 0 0.680 0.680 0.690 0.670 0.790 55,120,000 38,916,600 0.7060 2.686 2.686 2.726 2.647 3.121 13,952,645 2.7892 -12.82%
2009-10-15 0 0.780 0.780 0.790 0.750 0.890 40,390,000 32,880,300 0.8141 3.081 3.081 3.121 2.963 3.516 10,224,008 3.2160 -7.14%
2009-10-14 0 0.840 0.840 0.850 0.790 0.910 109,480,000 92,878,300 0.8484 3.318 3.318 3.358 3.121 3.595 27,712,910 3.3514 9.09%
2009-10-13 0 0.770 0.770 0.780 0.730 1.280 310,830,000 292,627,300 0.9414 3.042 3.042 3.081 2.884 5.057 78,681,072 3.7192 -10.47%
2009-10-12 0 0.860 0.850 0.860 0.430 0.860 581,950,000 392,125,800 0.6738 3.397 3.358 3.397 1.699 3.397 147,310,266 2.6619 100.00%
2009-10-09 0 0.430 0.425 0.430 0.405 0.460 106,260,000 46,371,600 0.4364 1.699 1.679 1.699 1.600 1.817 26,897,824 1.7240 -1.15%
2009-10-08 0 0.435 0.435 0.440 0.395 0.490 164,530,000 70,994,500 0.4315 1.718 1.718 1.738 1.560 1.936 41,647,836 1.7046 7.41%
2009-10-07 0 0.405 0.390 0.395 0.395 1.280 198,790,000 126,560,200 0.6367 1.600 1.541 1.560 1.560 5.057 50,320,144 2.5151

Webb-site Database - Powered By Linux Group

Back to top