FUJIKON INDUSTRIAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00927  2000-04-11    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-11 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - 0.00%
2026-02-10 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - 0.00%
2026-02-09 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2026-02-06 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - 0.00%
2026-02-05 0 0.650 0.620 0.650 0.650 0.650 2,000 1,300 0.6500 0.650 0.620 0.650 0.650 0.650 2,000 0.6500 0.00%
2026-02-04 0 0.650 0.610 0.650 0.610 0.650 32,000 20,200 0.6313 0.650 0.610 0.650 0.610 0.650 32,000 0.6313 6.56%
2026-02-03 0 0.610 0.610 0.640 0.600 0.600 10,000 6,000 0.6000 0.610 0.610 0.640 0.600 0.600 10,000 0.6000 1.67%
2026-02-02 0 0.600 0.600 0.630 0.600 0.600 50,000 30,000 0.6000 0.600 0.600 0.630 0.600 0.600 50,000 0.6000 -3.23%
2026-01-30 0 0.620 0.620 0.640 0.620 0.620 6,000 3,720 0.6200 0.620 0.620 0.640 0.620 0.620 6,000 0.6200 0.00%
2026-01-29 0 0.620 0.620 0.630 0.620 0.620 12,000 7,440 0.6200 0.620 0.620 0.630 0.620 0.620 12,000 0.6200 0.00%
2026-01-28 0 0.620 0.620 0.650 0.620 0.620 12,000 7,440 0.6200 0.620 0.620 0.650 0.620 0.620 12,000 0.6200 -4.62%
2026-01-27 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - 0.00%
2026-01-26 0 0.650 0.630 0.650 0.620 0.660 50,000 31,840 0.6368 0.650 0.630 0.650 0.620 0.660 50,000 0.6368 -2.99%
2026-01-23 0 0.670 0.650 0.670 0.620 0.670 52,000 34,160 0.6569 0.670 0.650 0.670 0.620 0.670 52,000 0.6569 3.08%
2026-01-22 0 0.650 0.650 0.680 0.620 0.650 66,000 42,240 0.6400 0.650 0.650 0.680 0.620 0.650 66,000 0.6400 3.17%
2026-01-21 0 0.630 0.620 0.640 0.610 0.630 360,000 223,600 0.6211 0.630 0.620 0.640 0.610 0.630 360,000 0.6211 0.00%
2026-01-20 0 0.630 0.630 0.650 0.630 0.640 22,000 14,060 0.6391 0.630 0.630 0.650 0.630 0.640 22,000 0.6391 -3.08%
2026-01-19 0 0.650 0.640 0.650 0.640 0.700 1,168,000 790,520 0.6768 0.650 0.640 0.650 0.640 0.700 1,168,000 0.6768 1.56%
2026-01-16 0 0.640 0.640 0.650 0.640 0.650 30,000 19,480 0.6493 0.640 0.640 0.650 0.640 0.650 30,000 0.6493 -1.54%
2026-01-15 0 0.650 0.650 0.680 0.640 0.650 142,000 92,240 0.6496 0.650 0.650 0.680 0.640 0.650 142,000 0.6496 0.00%
2026-01-14 0 0.650 0.640 0.650 0.640 0.650 24,000 15,540 0.6475 0.650 0.640 0.650 0.640 0.650 24,000 0.6475 4.84%
2026-01-13 0 0.620 0.620 0.640 - - 0 0 - 0.620 0.620 0.640 - - 0 - 0.00%
2026-01-12 0 0.620 0.620 0.650 0.620 0.650 82,000 52,500 0.6402 0.620 0.620 0.650 0.620 0.650 82,000 0.6402 -3.12%
2026-01-09 0 0.640 0.640 0.650 0.640 0.640 24,000 15,360 0.6400 0.640 0.640 0.650 0.640 0.640 24,000 0.6400 -1.54%
2026-01-08 0 0.650 0.640 0.650 0.640 0.650 442,000 287,280 0.6500 0.650 0.640 0.650 0.640 0.650 442,000 0.6500 0.00%
2026-01-07 0 0.650 0.640 0.670 - - 0 0 - 0.650 0.640 0.670 - - 0 - 0.00%
2026-01-06 0 0.650 0.650 0.670 0.640 0.650 22,000 14,280 0.6491 0.650 0.650 0.670 0.640 0.650 22,000 0.6491 1.56%
2026-01-05 0 0.640 0.640 0.670 - - 0 0 - 0.640 0.640 0.670 - - 0 - 0.00%
2026-01-02 0 0.640 0.640 0.670 0.630 0.660 82,000 51,740 0.6310 0.640 0.640 0.670 0.630 0.660 82,000 0.6310 -4.48%
2025-12-31 0 0.670 0.660 0.720 0.670 0.700 30,000 20,580 0.6860 0.670 0.660 0.720 0.670 0.700 30,000 0.6860 -2.90%
2025-12-30 0 0.690 0.670 0.720 - - 0 0 - 0.690 0.670 0.720 - - 0 - 0.00%
2025-12-29 0 0.690 0.660 0.720 - - 0 0 - 0.690 0.660 0.720 - - 0 - 0.00%
2025-12-24 0 0.690 0.660 0.700 - - 0 0 - 0.690 0.660 0.700 - - 0 - 0.00%
2025-12-23 0 0.690 0.660 0.690 0.690 0.690 46,000 31,740 0.6900 0.690 0.660 0.690 0.690 0.690 46,000 0.6900 0.00%
2025-12-22 0 0.690 0.660 0.700 - - 0 0 - 0.690 0.660 0.700 - - 0 - 0.00%
2025-12-19 0 0.690 0.660 0.710 - - 0 0 - 0.690 0.660 0.710 - - 0 - 0.00%
2025-12-18 0 0.690 0.660 0.710 - - 0 0 - 0.690 0.660 0.710 - - 0 - 0.00%
2025-12-17 0 0.690 0.660 0.710 - - 0 0 - 0.690 0.660 0.710 - - 0 - 0.00%
2025-12-16 0 0.690 0.660 0.690 - - 0 0 - 0.690 0.660 0.690 - - 0 - 0.00%
2025-12-15 0 0.690 0.660 0.710 - - 0 0 - 0.690 0.660 0.710 - - 0 - 0.00%
2025-12-12 0 0.690 0.660 0.700 - - 0 0 - 0.690 0.660 0.700 - - 0 - 0.00%
2025-12-11 0 0.690 0.660 0.700 - - 0 0 - 0.690 0.660 0.700 - - 0 - 0.00%
2025-12-10 0 0.690 0.660 0.700 - - 0 0 - 0.690 0.660 0.700 - - 0 - 0.00%
2025-12-09 0 0.690 0.660 0.700 - - 0 0 - 0.690 0.660 0.700 - - 0 - 0.00%
2025-12-08 0 0.700 0.660 0.720 - - 0 0 - 0.690 0.651 0.710 - - 0 - 0.00%
2025-12-05 0 0.700 0.660 0.720 - - 0 0 - 0.690 0.651 0.710 - - 0 - 0.00%
2025-12-04 0 0.700 0.660 0.720 - - 0 0 - 0.690 0.651 0.710 - - 0 - 0.00%
2025-12-03 0 0.700 0.660 0.730 - - 0 0 - 0.690 0.651 0.720 - - 0 - 0.00%
2025-12-02 0 0.700 0.660 0.720 - - 0 0 - 0.690 0.651 0.710 - - 0 - 0.00%
2025-12-01 0 0.700 0.700 0.730 0.700 0.700 108,000 75,600 0.7000 0.690 0.690 0.720 0.690 0.690 109,565 0.6900 1.45%
2025-11-28 0 0.690 0.670 0.700 - - 0 0 - 0.680 0.660 0.690 - - 0 - 0.00%
2025-11-27 0 0.690 0.690 0.700 0.680 0.690 124,000 84,360 0.6803 0.680 0.680 0.690 0.670 0.680 125,797 0.6706 1.47%
2025-11-26 0 0.680 0.680 0.730 0.680 0.740 10,000 7,260 0.7260 0.670 0.670 0.720 0.670 0.729 10,145 0.7156 1.49%
2025-11-25 0 0.670 0.670 0.730 0.670 0.670 44,000 29,480 0.6700 0.660 0.660 0.720 0.660 0.660 44,638 0.6604 0.00%
2025-11-24 0 0.670 0.660 0.740 - - 0 0 - 0.660 0.651 0.729 - - 0 - 0.00%
2025-11-21 0 0.670 0.660 0.730 - - 0 0 - 0.660 0.651 0.720 - - 0 - 0.00%
2025-11-20 0 0.670 0.660 0.730 - - 0 0 - 0.660 0.651 0.720 - - 0 - 0.00%
2025-11-19 0 0.670 0.660 0.730 - - 0 0 - 0.660 0.651 0.720 - - 0 - 0.00%
2025-11-18 0 0.670 0.670 0.730 - - 0 0 - 0.660 0.660 0.720 - - 0 - 1.52%
2025-11-17 0 0.660 0.660 0.730 - - 0 0 - 0.651 0.651 0.720 - - 0 - 0.00%
2025-11-14 0 0.660 0.660 0.710 0.660 0.700 10,000 6,860 0.6860 0.651 0.651 0.700 0.651 0.690 10,145 0.6762 -2.94%
2025-11-13 0 0.680 0.660 0.690 - - 0 0 - 0.670 0.651 0.680 - - 0 - 0.00%
2025-11-12 0 0.680 0.660 0.690 - - 0 0 - 0.670 0.651 0.680 - - 0 - 0.00%
2025-11-11 0 0.680 0.640 0.690 - - 0 0 - 0.670 0.631 0.680 - - 0 - 0.00%
2025-11-10 0 0.680 0.650 0.690 - - 0 0 - 0.670 0.641 0.680 - - 0 - 0.00%
2025-11-07 0 0.680 0.650 0.680 0.650 0.680 76,000 49,720 0.6542 0.670 0.641 0.670 0.641 0.670 77,101 0.6449 -2.86%
2025-11-06 0 0.700 0.650 0.730 - - 0 0 - 0.690 0.641 0.720 - - 0 - 0.00%
2025-11-05 0 0.700 0.680 0.730 0.670 0.700 166,000 115,440 0.6954 0.690 0.670 0.720 0.660 0.690 168,406 0.6855 2.94%
2025-11-04 0 0.680 0.680 0.710 0.680 0.680 12,000 8,160 0.6800 0.670 0.670 0.700 0.670 0.670 12,174 0.6703 0.00%
2025-11-03 0 0.680 0.680 0.710 - - 0 0 - 0.670 0.670 0.700 - - 0 - 0.00%
2025-10-31 0 0.680 0.680 0.710 0.670 0.690 6,000 4,080 0.6800 0.670 0.670 0.700 0.660 0.680 6,087 0.6703 -2.86%
2025-10-30 0 0.700 0.700 0.730 0.700 0.710 86,000 60,220 0.7002 0.690 0.690 0.720 0.690 0.700 87,246 0.6902 0.00%
2025-10-28 0 0.700 0.680 0.700 - - 0 0 - 0.690 0.670 0.690 - - 0 - 0.00%
2025-10-27 0 0.700 0.700 0.710 0.700 0.700 50,000 35,000 0.7000 0.690 0.690 0.700 0.690 0.690 50,725 0.6900 4.48%
2025-10-24 0 0.670 0.670 0.700 - - 0 0 - 0.660 0.660 0.690 - - 0 - 0.00%
2025-10-23 0 0.670 0.670 0.700 0.670 0.690 26,000 17,880 0.6877 0.660 0.660 0.690 0.660 0.680 26,377 0.6779 -2.90%
2025-10-22 0 0.690 0.670 0.700 - - 0 0 - 0.680 0.660 0.690 - - 0 - 0.00%
2025-10-21 0 0.690 0.670 0.700 - - 0 0 - 0.680 0.660 0.690 - - 0 - 0.00%
2025-10-20 0 0.690 0.670 0.730 - - 0 0 - 0.680 0.660 0.720 - - 0 - 0.00%
2025-10-17 0 0.690 0.690 0.720 0.690 0.710 4,000 2,800 0.7000 0.680 0.680 0.710 0.680 0.700 4,058 0.6900 0.00%
2025-10-16 0 0.690 0.690 0.720 - - 0 0 - 0.680 0.680 0.710 - - 0 - 0.00%
2025-10-15 0 0.690 0.690 0.720 0.690 0.690 4,000 2,760 0.6900 0.680 0.680 0.710 0.680 0.680 4,058 0.6801 0.00%
2025-10-14 0 0.690 0.690 0.740 - - 0 0 - 0.680 0.680 0.729 - - 0 - 0.00%
2025-10-13 0 0.690 0.650 0.740 - - 0 0 - 0.680 0.641 0.729 - - 0 - 0.00%
2025-10-10 0 0.690 0.680 0.690 0.660 0.690 162,000 108,340 0.6688 0.680 0.670 0.680 0.651 0.680 164,348 0.6592 0.00%
2025-10-09 0 0.690 0.670 0.720 - - 0 0 - 0.680 0.660 0.710 - - 0 - 0.00%
2025-10-08 0 0.690 0.670 0.720 - - 0 0 - 0.680 0.660 0.710 - - 0 - 0.00%
2025-10-06 0 0.690 0.670 0.730 - - 0 0 - 0.680 0.660 0.720 - - 0 - 0.00%
2025-10-03 0 0.690 0.680 0.740 - - 0 0 - 0.680 0.670 0.729 - - 0 - 0.00%
2025-10-02 0 0.690 0.690 0.740 0.680 0.690 16,000 10,920 0.6825 0.680 0.680 0.729 0.670 0.680 16,232 0.6728 1.47%
2025-09-30 0 0.680 0.670 0.680 0.670 0.680 10,000 6,760 0.6760 0.670 0.660 0.670 0.660 0.670 10,145 0.6663 -6.85%
2025-09-29 0 0.730 0.730 0.740 0.730 0.730 4,000 2,920 0.7300 0.720 0.720 0.729 0.720 0.720 4,058 0.7196 4.29%
2025-09-26 0 0.700 0.670 0.740 - - 0 0 - 0.690 0.660 0.729 - - 0 - 0.00%
2025-09-25 0 0.700 0.670 0.740 - - 0 0 - 0.690 0.660 0.729 - - 0 - 0.00%
2025-09-24 0 0.700 0.670 0.740 - - 0 0 - 0.690 0.660 0.729 - - 0 - 0.00%
2025-09-23 0 0.700 0.700 0.740 - - 0 0 - 0.690 0.690 0.729 - - 0 - 0.00%
2025-09-22 0 0.700 0.700 0.740 - - 0 0 - 0.690 0.690 0.729 - - 0 - 0.00%
2025-09-19 0 0.700 0.700 0.730 0.670 0.690 84,000 57,200 0.6810 0.690 0.690 0.720 0.660 0.680 85,217 0.6712 -4.11%
2025-09-18 0 0.730 0.670 0.740 - - 0 0 - 0.720 0.660 0.729 - - 0 - 0.00%
2025-09-17 0 0.730 0.730 0.740 0.730 0.730 322,000 235,060 0.7300 0.720 0.720 0.729 0.720 0.720 326,667 0.7196 0.00%
2025-09-16 0 0.730 0.690 0.730 - - 0 0 - 0.720 0.680 0.720 - - 0 - 0.00%
2025-09-15 0 0.730 0.690 0.730 - - 0 0 - 0.720 0.680 0.720 - - 0 - 0.00%
2025-09-12 0 0.730 0.690 0.730 - - 0 0 - 0.720 0.680 0.720 - - 0 - 0.00%
2025-09-11 0 0.730 0.690 0.730 - - 0 0 - 0.720 0.680 0.720 - - 0 - 0.00%
2025-09-10 0 0.730 0.690 0.740 - - 0 0 - 0.720 0.680 0.729 - - 0 - 0.00%
2025-09-09 0 0.730 0.690 0.740 - - 0 0 - 0.720 0.680 0.729 - - 0 - 0.00%
2025-09-08 0 0.730 0.690 0.740 - - 0 0 - 0.720 0.680 0.729 - - 0 - 0.00%
2025-09-05 0 0.730 0.690 0.740 - - 0 0 - 0.720 0.680 0.729 - - 0 - 0.00%
2025-09-04 0 0.730 0.720 0.730 0.680 0.730 262,000 187,900 0.7172 0.720 0.710 0.720 0.670 0.720 265,797 0.7069 7.35%
2025-09-03 0 0.680 0.670 0.680 - - 0 0 - 0.670 0.660 0.670 - - 0 - 0.00%
2025-09-02 0 0.680 0.670 0.680 0.680 0.690 228,000 156,020 0.6843 0.670 0.660 0.670 0.670 0.680 231,304 0.6745 -1.45%
2025-09-01 0 0.690 0.690 0.740 0.690 0.690 102,000 70,380 0.6900 0.680 0.680 0.729 0.680 0.680 103,478 0.6801 -2.82%
2025-08-29 0 0.710 0.690 0.740 - - 0 0 - 0.700 0.680 0.729 - - 0 - 0.00%
2025-08-28 0 0.710 0.710 0.740 0.700 0.700 10,000 7,000 0.7000 0.700 0.700 0.729 0.690 0.690 10,145 0.6900 1.43%
2025-08-27 0 0.700 0.700 0.750 - - 0 0 - 0.690 0.690 0.739 - - 0 - 0.00%
2025-08-26 0 0.700 0.700 0.750 0.680 0.690 30,000 20,640 0.6880 0.690 0.690 0.739 0.670 0.680 30,435 0.6782 -0.00%
2025-08-25 0 0.750 0.740 0.750 0.750 0.750 72,000 54,000 0.7500 0.690 0.681 0.690 0.690 0.690 78,261 0.6900 0.00%
2025-08-22 0 0.750 0.710 0.750 - - 0 0 - 0.690 0.653 0.690 - - 0 - 0.00%
2025-08-21 0 0.750 0.700 0.750 0.730 0.750 72,000 53,580 0.7442 0.690 0.644 0.690 0.672 0.690 78,261 0.6846 5.63%
2025-08-20 0 0.710 0.700 0.730 - - 0 0 - 0.653 0.644 0.672 - - 0 - 0.00%
2025-08-19 0 0.710 0.710 0.730 0.710 0.710 10,000 7,100 0.7100 0.653 0.653 0.672 0.653 0.653 10,870 0.6532 0.00%
2025-08-18 0 0.710 0.710 0.730 0.680 0.730 926,000 657,720 0.7103 0.653 0.653 0.672 0.626 0.672 1,006,522 0.6535 -2.74%
2025-08-15 0 0.730 0.700 0.730 - - 0 0 - 0.672 0.644 0.672 - - 0 - -1.35%
2025-08-14 0 0.740 0.740 0.750 - - 0 0 - 0.681 0.681 0.690 - - 0 - 0.00%
2025-08-13 0 0.740 0.740 0.750 0.740 0.740 28,000 20,720 0.7400 0.681 0.681 0.690 0.681 0.681 30,435 0.6808 2.78%
2025-08-12 0 0.720 0.720 0.750 - - 0 0 - 0.662 0.662 0.690 - - 0 - 0.00%
2025-08-11 0 0.720 0.710 0.750 - - 0 0 - 0.662 0.653 0.690 - - 0 - 0.00%
2025-08-08 0 0.720 0.720 0.750 0.720 0.720 14,000 10,080 0.7200 0.662 0.662 0.690 0.662 0.662 15,217 0.6624 0.00%
2025-08-07 0 0.720 0.700 0.720 0.720 0.720 28,000 20,160 0.7200 0.662 0.644 0.662 0.662 0.662 30,435 0.6624 -1.37%
2025-08-06 0 0.730 0.720 0.750 - - 0 0 - 0.672 0.662 0.690 - - 0 - 0.00%
2025-08-05 0 0.730 0.690 0.750 - - 0 0 - 0.672 0.635 0.690 - - 0 - 0.00%
2025-08-04 0 0.730 0.700 0.750 - - 0 0 - 0.672 0.644 0.690 - - 0 - 0.00%
2025-08-01 0 0.730 0.730 0.750 0.730 0.730 18,000 13,140 0.7300 0.672 0.672 0.690 0.672 0.672 19,565 0.6716 2.82%
2025-07-31 0 0.710 0.710 0.750 0.710 0.710 104,000 73,840 0.7100 0.653 0.653 0.690 0.653 0.653 113,043 0.6532 -4.05%
2025-07-30 0 0.740 0.710 0.740 0.740 0.740 20,000 14,800 0.7400 0.681 0.653 0.681 0.681 0.681 21,739 0.6808 4.23%
2025-07-29 0 0.710 0.710 0.740 - - 0 0 - 0.653 0.653 0.681 - - 0 - 0.00%
2025-07-28 0 0.710 0.700 0.740 - - 0 0 - 0.653 0.644 0.681 - - 0 - 0.00%
2025-07-25 0 0.710 0.700 0.710 - - 0 0 - 0.653 0.644 0.653 - - 0 - 0.00%
2025-07-24 0 0.710 0.700 0.750 0.710 0.750 4,000 2,920 0.7300 0.653 0.644 0.690 0.653 0.690 4,348 0.6716 -2.74%
2025-07-23 0 0.730 0.700 0.750 - - 0 0 - 0.672 0.644 0.690 - - 0 - 0.00%
2025-07-22 0 0.730 0.700 0.750 - - 0 0 - 0.672 0.644 0.690 - - 0 - 0.00%
2025-07-21 0 0.730 0.730 0.750 0.730 0.730 36,000 26,280 0.7300 0.672 0.672 0.690 0.672 0.672 39,130 0.6716 -1.35%
2025-07-18 0 0.740 0.730 0.750 0.700 0.740 224,000 164,960 0.7364 0.681 0.672 0.690 0.644 0.681 243,478 0.6775 0.00%
2025-07-17 0 0.740 0.720 0.750 0.740 0.740 14,000 10,360 0.7400 0.681 0.662 0.690 0.681 0.681 15,217 0.6808 2.78%
2025-07-16 0 0.720 0.720 0.750 - - 0 0 - 0.662 0.662 0.690 - - 0 - 0.00%
2025-07-15 0 0.720 0.720 0.750 0.720 0.720 158,000 113,760 0.7200 0.662 0.662 0.690 0.662 0.662 171,739 0.6624 -1.37%
2025-07-14 0 0.730 0.730 0.740 0.720 0.730 16,000 11,540 0.7213 0.672 0.672 0.681 0.662 0.672 17,391 0.6635 -3.95%
2025-07-11 0 0.760 0.730 0.760 - - 0 0 - 0.699 0.672 0.699 - - 0 - 0.00%
2025-07-10 0 0.760 0.710 0.760 - - 0 0 - 0.699 0.653 0.699 - - 0 - 0.00%
2025-07-09 0 0.760 0.720 0.760 - - 0 0 - 0.699 0.662 0.699 - - 0 - 0.00%
2025-07-08 0 0.760 0.720 0.760 - - 0 0 - 0.699 0.662 0.699 - - 0 - 0.00%
2025-07-07 0 0.760 0.720 0.760 - - 0 0 - 0.699 0.662 0.699 - - 0 - 0.00%
2025-07-04 0 0.760 0.720 0.760 0.760 0.760 2,000 1,520 0.7600 0.699 0.662 0.699 0.699 0.699 2,174 0.6992 0.00%
2025-07-03 0 0.760 0.730 0.760 0.710 0.760 362,000 270,480 0.7472 0.699 0.672 0.699 0.653 0.699 393,478 0.6874 2.70%
2025-07-02 0 0.740 0.710 0.750 0.680 0.740 786,000 564,000 0.7176 0.681 0.653 0.690 0.626 0.681 854,348 0.6602 7.25%
2025-06-30 0 0.690 0.660 0.690 0.620 0.730 1,156,000 768,600 0.6649 0.635 0.607 0.635 0.570 0.672 1,256,522 0.6117 13.11%
2025-06-27 0 0.610 0.610 0.640 0.600 0.610 98,000 58,880 0.6008 0.561 0.561 0.589 0.552 0.561 106,522 0.5528 1.67%
2025-06-26 0 0.600 0.600 0.620 0.600 0.600 20,000 12,000 0.6000 0.552 0.552 0.570 0.552 0.552 21,739 0.5520 0.00%
2025-06-25 0 0.600 0.600 0.630 0.600 0.600 12,000 7,200 0.6000 0.552 0.552 0.580 0.552 0.552 13,043 0.5520 0.00%
2025-06-24 0 0.600 0.600 0.630 0.600 0.610 8,000 4,860 0.6075 0.552 0.552 0.580 0.552 0.561 8,696 0.5589 -1.64%
2025-06-23 0 0.610 0.600 0.630 - - 0 0 - 0.561 0.552 0.580 - - 0 - 0.00%
2025-06-20 0 0.610 0.600 0.630 - - 0 0 - 0.561 0.552 0.580 - - 0 - 0.00%
2025-06-19 0 0.610 0.600 0.620 - - 0 0 - 0.561 0.552 0.570 - - 0 - 0.00%
2025-06-18 0 0.610 0.600 0.630 0.610 0.610 24,000 14,640 0.6100 0.561 0.552 0.580 0.561 0.561 26,087 0.5612 0.00%
2025-06-17 0 0.610 0.610 0.620 0.610 0.610 4,000 2,440 0.6100 0.561 0.561 0.570 0.561 0.561 4,348 0.5612 -1.61%
2025-06-16 0 0.620 0.620 0.630 0.620 0.640 28,000 17,760 0.6343 0.570 0.570 0.580 0.570 0.589 30,435 0.5835 -3.12%
2025-06-13 0 0.640 0.610 0.640 - - 0 0 - 0.589 0.561 0.589 - - 0 - 0.00%
2025-06-12 0 0.640 0.610 0.640 - - 0 0 - 0.589 0.561 0.589 - - 0 - 0.00%
2025-06-11 0 0.640 0.610 0.640 - - 0 0 - 0.589 0.561 0.589 - - 0 - 0.00%
2025-06-10 0 0.640 0.610 0.640 0.640 0.640 4,000 2,560 0.6400 0.589 0.561 0.589 0.589 0.589 4,348 0.5888 6.67%
2025-06-09 0 0.600 0.600 0.640 - - 0 0 - 0.552 0.552 0.589 - - 0 - 0.00%
2025-06-06 0 0.600 0.600 0.640 0.600 0.630 24,000 15,060 0.6275 0.552 0.552 0.589 0.552 0.580 26,087 0.5773 -3.23%
2025-06-05 0 0.620 0.570 0.640 - - 0 0 - 0.570 0.524 0.589 - - 0 - 0.00%
2025-06-04 0 0.620 0.600 0.640 0.600 0.620 44,000 27,060 0.6150 0.570 0.552 0.589 0.552 0.570 47,826 0.5658 3.33%
2025-06-03 0 0.600 0.560 0.610 - - 0 0 - 0.552 0.515 0.561 - - 0 - 0.00%
2025-06-02 0 0.600 0.600 0.610 0.600 0.600 10,000 6,000 0.6000 0.552 0.552 0.561 0.552 0.552 10,870 0.5520 1.69%
2025-05-30 0 0.590 0.580 0.600 0.590 0.590 10,000 5,900 0.5900 0.543 0.534 0.552 0.543 0.543 10,870 0.5428 -1.67%
2025-05-29 0 0.600 0.580 0.600 - - 0 0 - 0.552 0.534 0.552 - - 0 - -1.64%
2025-05-28 0 0.610 0.560 0.600 - - 0 0 - 0.561 0.515 0.552 - - 0 - 0.00%
2025-05-27 0 0.610 0.580 0.610 - - 0 0 - 0.561 0.534 0.561 - - 0 - 0.00%
2025-05-26 0 0.610 0.570 0.610 0.610 0.610 2,000 1,220 0.6100 0.561 0.524 0.561 0.561 0.561 2,174 0.5612 5.17%
2025-05-23 0 0.580 0.570 0.630 - - 0 0 - 0.534 0.524 0.580 - - 0 - 0.00%
2025-05-22 0 0.580 0.580 0.630 0.570 0.580 12,000 6,940 0.5783 0.534 0.534 0.580 0.524 0.534 13,043 0.5321 -3.33%
2025-05-21 0 0.600 0.570 0.630 0.600 0.600 12,000 7,200 0.6000 0.552 0.524 0.580 0.552 0.552 13,043 0.5520 0.00%
2025-05-20 0 0.600 0.600 0.630 - - 0 0 - 0.552 0.552 0.580 - - 0 - 1.69%
2025-05-19 0 0.590 0.580 0.630 - - 0 0 - 0.543 0.534 0.580 - - 0 - 0.00%
2025-05-16 0 0.590 0.590 0.640 0.580 0.630 42,000 25,400 0.6048 0.543 0.543 0.589 0.534 0.580 45,652 0.5564 1.72%
2025-05-15 0 0.580 0.580 0.630 0.580 0.580 26,000 14,440 0.5554 0.534 0.534 0.580 0.534 0.534 28,261 0.5110 -1.69%
2025-05-14 0 0.590 0.580 0.600 - - 0 0 - 0.543 0.534 0.552 - - 0 - 0.00%
2025-05-13 0 0.590 0.570 0.600 - - 0 0 - 0.543 0.524 0.552 - - 0 - 0.00%
2025-05-12 0 0.590 0.590 0.600 0.560 0.590 50,000 28,420 0.5684 0.543 0.543 0.552 0.515 0.543 54,348 0.5229 5.36%
2025-05-09 0 0.560 0.560 0.600 - - 0 0 - 0.515 0.515 0.552 - - 0 - 0.00%
2025-05-08 0 0.560 0.550 0.600 - - 0 0 - 0.515 0.506 0.552 - - 0 - 0.00%
2025-05-07 0 0.560 0.550 0.600 - - 0 0 - 0.515 0.506 0.552 - - 0 - 0.00%
2025-05-06 0 0.560 0.550 0.650 0.550 0.560 42,000 23,120 0.5505 0.515 0.506 0.598 0.506 0.515 45,652 0.5064 -1.75%
2025-05-02 0 0.570 0.550 0.650 - - 0 0 - 0.524 0.506 0.598 - - 0 - 0.00%
2025-04-30 0 0.570 0.550 0.600 - - 0 0 - 0.524 0.506 0.552 - - 0 - 0.00%
2025-04-29 0 0.570 0.550 0.580 - - 0 0 - 0.524 0.506 0.534 - - 0 - 0.00%
2025-04-28 0 0.570 0.560 0.600 0.570 0.570 100,000 57,000 0.5700 0.524 0.515 0.552 0.524 0.524 108,696 0.5244 5.56%
2025-04-25 0 0.540 0.540 0.570 - - 0 0 - 0.497 0.497 0.524 - - 0 - 0.00%
2025-04-24 0 0.540 0.540 0.570 0.540 0.550 106,000 58,280 0.5498 0.497 0.497 0.524 0.497 0.506 115,217 0.5058 -1.82%
2025-04-23 0 0.550 0.540 0.550 - - 0 0 - 0.506 0.497 0.506 - - 0 - 0.00%
2025-04-22 0 0.550 0.550 0.570 0.550 0.550 52,000 28,600 0.5500 0.506 0.506 0.524 0.506 0.506 56,522 0.5060 0.00%
2025-04-17 0 0.550 0.540 0.570 - - 0 0 - 0.506 0.497 0.524 - - 0 - 0.00%
2025-04-16 0 0.550 0.540 0.560 - - 0 0 - 0.506 0.497 0.515 - - 0 - 0.00%
2025-04-15 0 0.550 0.540 0.560 0.550 0.560 124,000 68,240 0.5503 0.506 0.497 0.515 0.506 0.515 134,783 0.5063 -5.17%
2025-04-14 0 0.580 0.570 0.580 0.550 0.580 122,000 70,100 0.5746 0.534 0.524 0.534 0.506 0.534 132,609 0.5286 0.00%
2025-04-11 0 0.580 0.550 0.580 0.580 0.580 50,000 29,000 0.5800 0.534 0.506 0.534 0.534 0.534 54,348 0.5336 0.00%
2025-04-10 0 0.580 0.580 0.590 0.580 0.590 12,000 7,060 0.5883 0.534 0.534 0.543 0.534 0.543 13,043 0.5413 -1.69%
2025-04-09 0 0.590 0.590 0.600 0.550 0.600 86,000 51,440 0.5981 0.543 0.543 0.552 0.506 0.552 93,478 0.5503 -1.67%
2025-04-08 0 0.600 0.600 0.640 - - 0 0 - 0.552 0.552 0.589 - - 0 - 0.00%
2025-04-07 0 0.600 0.600 0.630 0.590 0.620 84,000 50,480 0.6010 0.552 0.552 0.580 0.543 0.570 91,304 0.5529 -9.09%
2025-04-03 0 0.660 0.630 0.660 - - 0 0 - 0.607 0.580 0.607 - - 0 - 0.00%
2025-04-02 0 0.660 0.640 0.670 - - 0 0 - 0.607 0.589 0.616 - - 0 - 0.00%
2025-04-01 0 0.660 0.640 0.670 - - 0 0 - 0.607 0.589 0.616 - - 0 - 0.00%
2025-03-31 0 0.660 0.640 0.670 - - 0 0 - 0.607 0.589 0.616 - - 0 - 0.00%
2025-03-28 0 0.660 0.640 0.670 - - 0 0 - 0.607 0.589 0.616 - - 0 - 0.00%
2025-03-27 0 0.660 0.660 0.680 0.660 0.680 120,000 81,560 0.6797 0.607 0.607 0.626 0.607 0.626 130,435 0.6253 -2.94%
2025-03-26 0 0.680 0.680 0.690 0.680 0.680 122,000 82,960 0.6800 0.626 0.626 0.635 0.626 0.626 132,609 0.6256 -1.45%
2025-03-25 0 0.690 0.680 0.700 - - 0 0 - 0.635 0.626 0.644 - - 0 - 0.00%
2025-03-24 0 0.690 0.680 0.700 - - 0 0 - 0.635 0.626 0.644 - - 0 - 0.00%
2025-03-21 0 0.690 0.690 0.730 0.690 0.690 46,000 31,740 0.6900 0.635 0.635 0.672 0.635 0.635 50,000 0.6348 1.47%
2025-03-20 0 0.680 0.680 0.710 0.680 0.680 102,000 69,360 0.6800 0.626 0.626 0.653 0.626 0.626 110,870 0.6256 -4.23%
2025-03-19 0 0.710 0.680 0.710 0.660 0.710 554,000 377,420 0.6813 0.653 0.626 0.653 0.607 0.653 602,174 0.6268 5.97%
2025-03-18 0 0.670 0.660 0.680 - - 0 0 - 0.616 0.607 0.626 - - 0 - 0.00%
2025-03-17 0 0.670 0.670 0.680 0.670 0.670 2,000 1,340 0.6700 0.616 0.616 0.626 0.616 0.616 2,174 0.6164 0.00%
2025-03-14 0 0.670 0.670 0.680 0.670 0.680 30,000 20,380 0.6793 0.616 0.616 0.626 0.616 0.626 32,609 0.6250 -5.63%
2025-03-13 0 0.710 0.670 0.710 - - 0 0 - 0.653 0.616 0.653 - - 0 - 0.00%
2025-03-12 0 0.710 0.670 0.710 - - 0 0 - 0.653 0.616 0.653 - - 0 - 0.00%
2025-03-11 0 0.710 0.670 0.730 - - 0 0 - 0.653 0.616 0.672 - - 0 - 0.00%
2025-03-10 0 0.710 0.670 0.730 - - 0 0 - 0.653 0.616 0.672 - - 0 - 0.00%
2025-03-07 0 0.710 0.670 0.710 0.730 0.750 456,000 332,920 0.7301 0.653 0.616 0.653 0.672 0.690 495,652 0.6717 0.00%
2025-03-06 0 0.710 0.690 0.710 0.670 0.710 236,000 164,600 0.6975 0.653 0.635 0.653 0.616 0.653 256,522 0.6417 4.41%
2025-03-05 0 0.680 0.640 0.680 - - 0 0 - 0.626 0.589 0.626 - - 0 - 0.00%
2025-03-04 0 0.680 0.640 0.680 0.650 0.690 100,000 68,300 0.6830 0.626 0.589 0.626 0.598 0.635 108,696 0.6284 6.25%
2025-03-03 0 0.640 0.630 0.650 - - 0 0 - 0.589 0.580 0.598 - - 0 - 0.00%
2025-02-28 0 0.640 0.630 0.650 - - 0 0 - 0.589 0.580 0.598 - - 0 - 0.00%
2025-02-27 0 0.640 0.640 0.650 - - 0 0 - 0.589 0.589 0.598 - - 0 - 0.00%
2025-02-26 0 0.640 0.630 0.640 0.640 0.640 6,000 3,840 0.6400 0.589 0.580 0.589 0.589 0.589 6,522 0.5888 0.00%
2025-02-25 0 0.640 0.630 0.650 - - 0 0 - 0.589 0.580 0.598 - - 0 - 0.00%
2025-02-24 0 0.640 0.640 0.650 0.640 0.640 124,000 79,360 0.6400 0.589 0.589 0.598 0.589 0.589 134,783 0.5888 0.00%
2025-02-21 0 0.640 0.640 0.650 0.630 0.640 112,000 71,460 0.6380 0.589 0.589 0.598 0.580 0.589 121,739 0.5870 0.00%
2025-02-20 0 0.640 0.640 0.690 0.640 0.650 172,000 110,840 0.6444 0.589 0.589 0.635 0.589 0.598 186,957 0.5929 -3.03%
2025-02-19 0 0.660 0.640 0.690 - - 0 0 - 0.607 0.589 0.635 - - 0 - 0.00%
2025-02-18 0 0.660 0.660 0.690 0.650 0.650 8,000 5,200 0.6500 0.607 0.607 0.635 0.598 0.598 8,696 0.5980 -2.94%
2025-02-17 0 0.680 0.650 0.690 - - 0 0 - 0.626 0.598 0.635 - - 0 - 0.00%
2025-02-14 0 0.680 0.630 0.690 - - 0 0 - 0.626 0.580 0.635 - - 0 - 0.00%
2025-02-13 0 0.680 0.660 0.690 - - 0 0 - 0.626 0.607 0.635 - - 0 - 0.00%
2025-02-12 0 0.680 0.670 0.680 - - 0 0 - 0.626 0.616 0.626 - - 0 - 0.00%
2025-02-11 0 0.680 0.670 0.700 0.680 0.680 16,000 10,880 0.6800 0.626 0.616 0.644 0.626 0.626 17,391 0.6256 1.49%
2025-02-10 0 0.670 0.670 0.690 0.650 0.650 10,000 6,500 0.6500 0.616 0.616 0.635 0.598 0.598 10,870 0.5980 -2.90%
2025-02-07 0 0.690 0.650 0.720 - - 0 0 - 0.635 0.598 0.662 - - 0 - 0.00%
2025-02-06 0 0.690 0.650 0.690 0.680 0.690 100,000 68,020 0.6802 0.635 0.598 0.635 0.626 0.635 108,696 0.6258 4.55%
2025-02-05 0 0.660 0.660 0.690 - - 0 0 - 0.607 0.607 0.635 - - 0 - 0.00%
2025-02-04 0 0.660 0.630 0.690 - - 0 0 - 0.607 0.580 0.635 - - 0 - 0.00%
2025-02-03 0 0.660 0.630 0.690 - - 0 0 - 0.607 0.580 0.635 - - 0 - 0.00%
2025-01-28 0 0.660 0.630 0.700 0.630 0.660 82,000 51,720 0.6307 0.607 0.580 0.644 0.580 0.607 89,130 0.5803 1.54%
2025-01-27 0 0.650 0.640 - 0.650 0.650 56,000 36,400 0.6500 0.598 0.589 - 0.598 0.598 60,870 0.5980 0.00%
2025-01-24 0 0.650 0.640 0.700 - - 0 0 - 0.598 0.589 0.644 - - 0 - 0.00%
2025-01-23 0 0.650 0.650 0.680 0.630 0.660 62,000 39,860 0.6429 0.598 0.598 0.626 0.580 0.607 67,391 0.5915 0.00%
2025-01-22 0 0.650 0.650 0.710 0.650 0.650 6,000 3,960 0.6600 0.598 0.598 0.653 0.598 0.598 6,522 0.6072 -4.41%
2025-01-21 0 0.680 0.670 0.680 0.680 0.680 2,000 1,360 0.6800 0.626 0.616 0.626 0.626 0.626 2,174 0.6256 0.00%
2025-01-20 0 0.680 0.650 0.700 - - 0 0 - 0.626 0.598 0.644 - - 0 - 0.00%
2025-01-17 0 0.680 0.650 0.710 - - 0 0 - 0.626 0.598 0.653 - - 0 - 0.00%
2025-01-16 0 0.680 0.640 0.700 0.680 0.680 2,000 1,360 0.6800 0.626 0.589 0.644 0.626 0.626 2,174 0.6256 0.00%
2025-01-15 0 0.680 0.660 0.710 - - 0 0 - 0.626 0.607 0.653 - - 0 - 0.00%
2025-01-14 0 0.680 0.650 0.700 - - 0 0 - 0.626 0.598 0.644 - - 0 - 0.00%
2025-01-13 0 0.680 0.650 0.690 - - 0 0 - 0.626 0.598 0.635 - - 0 - 0.00%
2025-01-10 0 0.680 0.650 0.700 - - 0 0 - 0.626 0.598 0.644 - - 0 - 0.00%
2025-01-09 0 0.680 0.650 0.750 - - 0 0 - 0.626 0.598 0.690 - - 0 - 0.00%
2025-01-08 0 0.680 0.650 0.700 0.630 0.690 624,000 399,440 0.6401 0.626 0.598 0.644 0.580 0.635 678,261 0.5889 0.00%
2025-01-07 0 0.680 0.680 0.700 - - 0 0 - 0.626 0.626 0.644 - - 0 - 0.00%
2025-01-06 0 0.680 0.680 0.730 0.680 0.680 2,000 1,360 0.6800 0.626 0.626 0.672 0.626 0.626 2,174 0.6256 -5.56%
2025-01-03 0 0.720 0.680 0.730 - - 0 0 - 0.662 0.626 0.672 - - 0 - 0.00%
2025-01-02 0 0.720 0.670 0.720 0.710 0.730 102,000 73,380 0.7194 0.662 0.616 0.662 0.653 0.672 110,870 0.6619 -1.37%
2024-12-31 0 0.730 0.630 0.740 - - 0 0 - 0.672 0.580 0.681 - - 0 - 0.00%
2024-12-30 0 0.730 0.710 0.740 - - 0 0 - 0.672 0.653 0.681 - - 0 - 0.00%
2024-12-27 0 0.730 0.670 0.740 - - 0 0 - 0.672 0.616 0.681 - - 0 - 0.00%
2024-12-24 0 0.730 0.680 0.730 - - 0 0 - 0.672 0.626 0.672 - - 0 - -2.67%
2024-12-23 0 0.750 0.640 0.750 0.700 0.750 48,000 34,800 0.7250 0.690 0.589 0.690 0.644 0.690 52,174 0.6670 7.14%
2024-12-20 0 0.700 0.680 0.710 0.700 0.700 2,000 1,400 0.7000 0.644 0.626 0.653 0.644 0.644 2,174 0.6440 2.94%
2024-12-19 0 0.680 0.680 0.700 0.680 0.680 44,000 29,920 0.6800 0.626 0.626 0.644 0.626 0.626 47,826 0.6256 0.00%
2024-12-18 0 0.680 0.680 0.710 0.680 0.710 4,000 2,780 0.6950 0.626 0.626 0.653 0.626 0.653 4,348 0.6394 -1.45%
2024-12-17 0 0.690 0.680 0.710 - - 0 0 - 0.635 0.626 0.653 - - 0 - 0.00%
2024-12-16 0 0.690 0.680 0.700 - - 0 0 - 0.635 0.626 0.644 - - 0 - 0.00%
2024-12-13 0 0.690 0.680 0.750 - - 0 0 - 0.635 0.626 0.690 - - 0 - 0.00%
2024-12-12 0 0.690 0.680 0.690 - - 0 0 - 0.635 0.626 0.635 - - 0 - 0.00%
2024-12-11 0 0.690 0.690 0.700 0.680 0.700 38,000 26,420 0.6953 0.635 0.635 0.644 0.626 0.644 41,304 0.6396 -1.43%
2024-12-10 0 0.700 0.650 0.700 0.700 0.700 356,000 249,200 0.7000 0.644 0.598 0.644 0.644 0.644 386,957 0.6440 1.45%
2024-12-09 0 0.710 0.710 0.770 - - 0 0 - 0.635 0.635 0.688 - - 0 - 0.00%
2024-12-06 0 0.710 0.710 0.770 0.710 0.710 22,000 15,620 0.7100 0.635 0.635 0.688 0.635 0.635 24,606 0.6348 1.43%
2024-12-05 0 0.700 0.700 0.780 - - 0 0 - 0.626 0.626 0.697 - - 0 - 0.00%
2024-12-04 0 0.700 0.700 0.740 0.700 0.700 2,000 1,400 0.7000 0.626 0.626 0.662 0.626 0.626 2,237 0.6259 -2.78%
2024-12-03 0 0.720 0.720 0.740 0.710 0.710 2,000 1,420 0.7100 0.644 0.644 0.662 0.635 0.635 2,237 0.6348 0.00%
2024-12-02 0 0.720 0.720 0.740 0.720 0.720 2,000 1,440 0.7200 0.644 0.644 0.662 0.644 0.644 2,237 0.6437 0.00%
2024-11-29 0 0.720 0.720 0.730 0.720 0.720 24,000 17,280 0.7200 0.644 0.644 0.653 0.644 0.644 26,843 0.6437 -1.37%
2024-11-28 0 0.730 0.720 0.730 0.730 0.730 240,000 175,200 0.7300 0.653 0.644 0.653 0.653 0.653 268,431 0.6527 2.82%
2024-11-27 0 0.710 0.710 0.820 0.690 0.700 22,000 15,380 0.6991 0.635 0.635 0.733 0.617 0.626 24,606 0.6250 2.90%
2024-11-26 0 0.690 0.690 0.710 0.680 0.710 66,000 45,020 0.6821 0.617 0.617 0.635 0.608 0.635 73,819 0.6099 -4.17%
2024-11-25 0 0.720 0.690 0.750 - - 0 0 - 0.644 0.617 0.671 - - 0 - 0.00%
2024-11-22 0 0.720 0.680 0.740 - - 0 0 - 0.644 0.608 0.662 - - 0 - 0.00%
2024-11-21 0 0.720 0.680 0.740 - - 0 0 - 0.644 0.608 0.662 - - 0 - 0.00%
2024-11-20 0 0.720 0.680 0.740 - - 0 0 - 0.644 0.608 0.662 - - 0 - 0.00%
2024-11-19 0 0.720 0.650 0.740 0.720 0.720 12,000 8,640 0.7200 0.644 0.581 0.662 0.644 0.644 13,422 0.6437 0.00%
2024-11-18 0 0.720 0.720 0.740 - - 0 0 - 0.644 0.644 0.662 - - 0 - 0.00%
2024-11-15 0 0.720 0.720 0.740 0.720 0.720 4,000 2,880 0.7200 0.644 0.644 0.662 0.644 0.644 4,474 0.6437 -2.70%
2024-11-14 0 0.740 0.720 0.740 - - 0 0 - 0.662 0.644 0.662 - - 0 - 0.00%
2024-11-13 0 0.740 0.720 0.740 - - 0 0 - 0.662 0.644 0.662 - - 0 - 0.00%
2024-11-12 0 0.740 0.720 0.740 0.740 0.740 100,000 74,000 0.7400 0.662 0.644 0.662 0.662 0.662 111,846 0.6616 0.00%
2024-11-11 0 0.740 0.720 0.740 0.740 0.740 50,000 37,000 0.7400 0.662 0.644 0.662 0.662 0.662 55,923 0.6616 2.78%
2024-11-08 0 0.720 0.720 0.740 0.720 0.720 20,000 14,400 0.7200 0.644 0.644 0.662 0.644 0.644 22,369 0.6437 0.00%
2024-11-07 0 0.720 0.720 0.730 0.720 0.720 22,000 15,840 0.7200 0.644 0.644 0.653 0.644 0.644 24,606 0.6437 -1.37%
2024-11-06 0 0.730 0.720 0.730 - - 0 0 - 0.653 0.644 0.653 - - 0 - 0.00%
2024-11-05 0 0.730 0.720 0.740 - - 0 0 - 0.653 0.644 0.662 - - 0 - 0.00%
2024-11-04 0 0.730 0.720 0.740 - - 0 0 - 0.653 0.644 0.662 - - 0 - 0.00%
2024-11-01 0 0.730 0.720 0.740 - - 0 0 - 0.653 0.644 0.662 - - 0 - 0.00%
2024-10-31 0 0.730 0.720 0.730 0.740 0.740 200,000 148,000 0.7400 0.653 0.644 0.653 0.662 0.662 223,693 0.6616 0.00%
2024-10-30 0 0.730 0.720 0.740 - - 0 0 - 0.653 0.644 0.662 - - 0 - 0.00%
2024-10-29 0 0.730 0.720 0.730 - - 0 0 - 0.653 0.644 0.653 - - 0 - -1.35%
2024-10-28 0 0.740 0.720 0.740 - - 0 0 - 0.662 0.644 0.662 - - 0 - 0.00%
2024-10-25 0 0.740 0.720 0.740 - - 0 0 - 0.662 0.644 0.662 - - 0 - 0.00%
2024-10-24 0 0.740 0.720 0.740 0.730 0.740 290,000 212,200 0.7317 0.662 0.644 0.662 0.653 0.662 324,354 0.6542 2.78%
2024-10-23 0 0.720 0.720 0.740 0.720 0.720 10,000 7,200 0.7200 0.644 0.644 0.662 0.644 0.644 11,185 0.6437 -2.70%
2024-10-22 0 0.740 0.730 0.740 0.740 0.740 2,000 1,480 0.7400 0.662 0.653 0.662 0.662 0.662 2,237 0.6616 1.37%
2024-10-21 0 0.730 0.730 0.740 - - 0 0 - 0.653 0.653 0.662 - - 0 - 0.00%
2024-10-18 0 0.730 0.730 0.740 0.730 0.730 110,000 80,300 0.7300 0.653 0.653 0.662 0.653 0.653 123,031 0.6527 1.39%
2024-10-17 0 0.720 0.720 0.730 0.720 0.730 22,000 16,040 0.7291 0.644 0.644 0.653 0.644 0.653 24,606 0.6519 1.41%
2024-10-16 0 0.710 0.710 0.730 - - 0 0 - 0.635 0.635 0.653 - - 0 - 0.00%
2024-10-15 0 0.710 0.710 0.730 0.710 0.740 24,000 17,700 0.7375 0.635 0.635 0.653 0.635 0.662 26,843 0.6594 -5.33%
2024-10-14 0 0.750 0.720 0.750 0.740 0.750 1,148,000 849,960 0.7404 0.671 0.644 0.671 0.662 0.671 1,283,995 0.6620 4.17%
2024-10-10 0 0.720 0.700 0.740 - - 0 0 - 0.644 0.626 0.662 - - 0 - 0.00%
2024-10-09 0 0.720 0.720 0.740 0.710 0.730 182,000 130,820 0.7188 0.644 0.644 0.662 0.635 0.653 203,560 0.6427 1.41%
2024-10-08 0 0.710 0.710 0.730 0.710 0.730 592,000 422,560 0.7138 0.635 0.635 0.653 0.635 0.653 662,130 0.6382 -1.39%
2024-10-07 0 0.720 0.720 0.750 0.720 0.790 1,854,000 1,360,080 0.7336 0.644 0.644 0.671 0.644 0.706 2,073,629 0.6559 -1.37%
2024-10-04 0 0.730 0.720 0.730 0.720 0.740 88,000 64,320 0.7309 0.653 0.644 0.653 0.644 0.662 98,425 0.6535 -2.67%
2024-10-03 0 0.750 0.700 0.750 0.700 0.750 12,000 8,600 0.7167 0.671 0.626 0.671 0.626 0.671 13,422 0.6408 5.63%
2024-10-02 0 0.710 0.710 0.730 0.700 0.710 36,000 25,500 0.7083 0.635 0.635 0.653 0.626 0.635 40,265 0.6333 -4.05%
2024-09-30 0 0.740 0.740 0.750 0.710 0.710 52,000 36,920 0.7100 0.662 0.662 0.671 0.635 0.635 58,160 0.6348 -1.33%
2024-09-27 0 0.750 0.700 0.750 0.750 0.750 2,000 1,500 0.7500 0.671 0.626 0.671 0.671 0.671 2,237 0.6706 -1.32%
2024-09-26 0 0.760 0.710 0.760 0.740 0.760 1,008,000 746,080 0.7402 0.680 0.635 0.680 0.662 0.680 1,127,410 0.6618 2.70%
2024-09-25 0 0.740 0.700 0.740 0.740 0.740 2,000 1,480 0.7400 0.662 0.626 0.662 0.662 0.662 2,237 0.6616 0.00%
2024-09-24 0 0.740 0.690 0.740 0.740 0.740 6,000 4,440 0.7400 0.662 0.617 0.662 0.662 0.662 6,711 0.6616 0.00%
2024-09-23 0 0.740 0.720 0.740 0.740 0.740 1,050,000 777,000 0.7400 0.662 0.644 0.662 0.662 0.662 1,174,386 0.6616 4.23%
2024-09-20 0 0.710 0.700 0.740 - - 0 0 - 0.635 0.626 0.662 - - 0 - 0.00%
2024-09-19 0 0.710 0.710 0.720 0.710 0.710 20,000 14,200 0.7100 0.635 0.635 0.644 0.635 0.635 22,369 0.6348 -1.39%
2024-09-17 0 0.720 0.680 0.740 - - 0 0 - 0.644 0.608 0.662 - - 0 - 0.00%
2024-09-16 0 0.720 0.680 0.740 - - 0 0 - 0.644 0.608 0.662 - - 0 - 0.00%
2024-09-13 0 0.720 0.720 0.800 - - 0 0 - 0.644 0.644 0.715 - - 0 - 0.00%
2024-09-12 0 0.720 0.690 0.780 - - 0 0 - 0.644 0.617 0.697 - - 0 - 0.00%
2024-09-11 0 0.720 0.690 0.730 0.690 0.720 6,000 4,200 0.7000 0.644 0.617 0.653 0.617 0.644 6,711 0.6259 4.35%
2024-09-10 0 0.690 0.690 0.710 - - 0 0 - 0.617 0.617 0.635 - - 0 - 0.00%
2024-09-09 0 0.690 0.690 0.710 - - 0 0 - 0.617 0.617 0.635 - - 0 - 0.00%
2024-09-05 0 0.690 0.680 0.710 - - 0 0 - 0.617 0.608 0.635 - - 0 - 0.00%
2024-09-04 0 0.690 0.690 0.710 - - 0 0 - 0.617 0.617 0.635 - - 0 - 0.00%
2024-09-03 0 0.690 0.690 0.730 - - 0 0 - 0.617 0.617 0.653 - - 0 - 1.47%
2024-09-02 0 0.680 0.680 0.720 0.640 0.680 24,000 15,580 0.6492 0.608 0.608 0.644 0.572 0.608 26,843 0.5804 -5.56%
2024-08-30 0 0.720 0.720 0.770 0.720 0.740 52,000 38,440 0.7392 0.644 0.644 0.688 0.644 0.662 58,160 0.6609 -1.37%
2024-08-29 0 0.730 0.730 0.740 - - 0 0 - 0.653 0.653 0.662 - - 0 - 0.00%
2024-08-28 0 0.730 0.720 0.740 - - 0 0 - 0.653 0.644 0.662 - - 0 - 0.00%
2024-08-27 0 0.730 0.720 0.740 - - 0 0 - 0.653 0.644 0.662 - - 0 - 0.00%
2024-08-26 0 0.730 0.720 0.730 - - 0 0 - 0.653 0.644 0.653 - - 0 - -1.35%
2024-08-23 0 0.740 0.700 0.760 - - 0 0 - 0.662 0.626 0.680 - - 0 - 0.00%
2024-08-22 0 0.740 0.720 0.740 - - 0 0 - 0.662 0.644 0.662 - - 0 - 0.00%
2024-08-21 0 0.740 0.720 0.800 0.740 0.740 10,000 7,400 0.7400 0.662 0.644 0.715 0.662 0.662 11,185 0.6616 0.00%
2024-08-20 0 0.740 0.720 0.740 0.740 0.740 20,000 14,800 0.7400 0.662 0.644 0.662 0.662 0.662 22,369 0.6616 5.71%
2024-08-19 0 0.760 0.760 0.810 0.750 0.800 22,000 17,500 0.7955 0.626 0.626 0.667 0.618 0.659 26,715 0.6551 -6.17%
2024-08-16 0 0.810 0.750 0.810 0.810 0.810 2,000 1,620 0.8100 0.667 0.618 0.667 0.667 0.667 2,429 0.6670 3.85%
2024-08-15 0 0.780 0.780 0.810 - - 0 0 - 0.642 0.642 0.667 - - 0 - 1.30%
2024-08-14 0 0.770 0.750 0.820 - - 0 0 - 0.634 0.618 0.675 - - 0 - 0.00%
2024-08-13 0 0.770 0.760 0.800 - - 0 0 - 0.634 0.626 0.659 - - 0 - 0.00%
2024-08-12 0 0.770 0.760 0.820 0.770 0.770 14,000 10,780 0.7700 0.634 0.626 0.675 0.634 0.634 17,001 0.6341 1.32%
2024-08-09 0 0.760 0.760 0.790 - - 0 0 - 0.626 0.626 0.651 - - 0 - 2.70%
2024-08-08 0 0.740 0.740 0.780 0.740 0.740 40,000 29,600 0.7400 0.609 0.609 0.642 0.609 0.609 48,573 0.6094 -5.13%
2024-08-07 0 0.780 0.770 0.800 0.760 0.780 102,000 78,060 0.7653 0.642 0.634 0.659 0.626 0.642 123,862 0.6302 1.30%
2024-08-06 0 0.770 0.750 0.770 - - 0 0 - 0.634 0.618 0.634 - - 0 - 0.00%
2024-08-05 0 0.770 0.750 0.770 - - 0 0 - 0.634 0.618 0.634 - - 0 - 0.00%
2024-08-02 0 0.770 0.770 0.810 0.770 0.770 60,000 46,200 0.7700 0.634 0.634 0.667 0.634 0.634 72,860 0.6341 -4.94%
2024-08-01 0 0.810 0.770 0.810 0.830 0.830 10,000 8,300 0.8300 0.667 0.634 0.667 0.684 0.684 12,143 0.6835 3.85%
2024-07-31 0 0.780 0.770 0.850 - - 0 0 - 0.642 0.634 0.700 - - 0 - 0.00%
2024-07-30 0 0.780 0.770 0.870 0.780 0.780 24,000 18,720 0.7800 0.642 0.634 0.716 0.642 0.642 29,144 0.6423 2.63%
2024-07-29 0 0.760 0.750 0.870 - - 0 0 - 0.626 0.618 0.716 - - 0 - 0.00%
2024-07-26 0 0.760 0.750 0.870 - - 0 0 - 0.626 0.618 0.716 - - 0 - 0.00%
2024-07-25 0 0.760 0.750 0.870 0.760 0.760 24,000 18,240 0.7600 0.626 0.618 0.716 0.626 0.626 29,144 0.6259 -1.30%
2024-07-24 0 0.770 0.750 0.870 - - 0 0 - 0.634 0.618 0.716 - - 0 - 0.00%
2024-07-23 0 0.770 0.740 0.870 - - 0 0 - 0.634 0.609 0.716 - - 0 - 0.00%
2024-07-22 0 0.770 0.740 0.870 - - 0 0 - 0.634 0.609 0.716 - - 0 - 0.00%
2024-07-19 0 0.770 0.750 0.870 - - 0 0 - 0.634 0.618 0.716 - - 0 - 0.00%
2024-07-18 0 0.770 0.750 0.790 - - 0 0 - 0.634 0.618 0.651 - - 0 - 0.00%
2024-07-17 0 0.770 0.760 0.780 - - 0 0 - 0.634 0.626 0.642 - - 0 - 0.00%
2024-07-16 0 0.770 0.770 0.790 0.760 0.760 80,000 60,800 0.7600 0.634 0.634 0.651 0.626 0.626 97,146 0.6259 0.00%
2024-07-15 0 0.770 0.750 0.770 - - 0 0 - 0.634 0.618 0.634 - - 0 - 0.00%
2024-07-12 0 0.770 0.770 0.790 - - 0 0 - 0.634 0.634 0.651 - - 0 - 0.00%
2024-07-11 0 0.770 0.750 0.790 - - 0 0 - 0.634 0.618 0.651 - - 0 - 0.00%
2024-07-10 0 0.770 0.750 0.790 - - 0 0 - 0.634 0.618 0.651 - - 0 - 0.00%
2024-07-09 0 0.770 0.770 0.790 0.750 0.750 12,000 9,000 0.7500 0.634 0.634 0.651 0.618 0.618 14,572 0.6176 -1.28%
2024-07-08 0 0.780 0.760 0.790 - - 0 0 - 0.642 0.626 0.651 - - 0 - 0.00%
2024-07-05 0 0.780 0.780 0.790 0.780 0.780 2,000 1,560 0.7800 0.642 0.642 0.651 0.642 0.642 2,429 0.6423 0.00%
2024-07-04 0 0.780 0.780 0.790 0.780 0.780 2,000 1,560 0.7800 0.642 0.642 0.651 0.642 0.642 2,429 0.6423 0.00%
2024-07-03 0 0.780 0.780 0.790 0.780 0.790 18,000 14,100 0.7833 0.642 0.642 0.651 0.642 0.651 21,858 0.6451 -1.27%
2024-07-02 0 0.790 0.780 0.790 0.790 0.790 26,000 20,540 0.7900 0.651 0.642 0.651 0.651 0.651 31,573 0.6506 1.28%
2024-06-28 0 0.780 0.770 0.790 0.780 0.780 20,000 15,600 0.7800 0.642 0.634 0.651 0.642 0.642 24,287 0.6423 2.63%
2024-06-27 0 0.760 0.760 0.770 0.740 0.740 10,000 7,400 0.7400 0.626 0.626 0.634 0.609 0.609 12,143 0.6094 2.70%
2024-06-26 0 0.740 0.740 0.780 0.740 0.740 20,000 14,800 0.7400 0.609 0.609 0.642 0.609 0.609 24,287 0.6094 0.00%
2024-06-25 0 0.740 0.740 0.780 - - 0 0 - 0.609 0.609 0.642 - - 0 - 0.00%
2024-06-24 0 0.740 0.740 0.770 - - 0 0 - 0.609 0.609 0.634 - - 0 - 0.00%
2024-06-21 0 0.740 0.740 0.760 - - 0 0 - 0.609 0.609 0.626 - - 0 - 0.00%
2024-06-20 0 0.740 0.730 0.760 0.730 0.740 140,000 102,700 0.7336 0.609 0.601 0.626 0.601 0.609 170,006 0.6041 0.00%
2024-06-19 0 0.740 0.740 0.780 0.740 0.740 40,000 29,600 0.7400 0.609 0.609 0.642 0.609 0.609 48,573 0.6094 0.00%
2024-06-18 0 0.740 0.740 0.760 0.740 0.740 14,000 10,360 0.7400 0.609 0.609 0.626 0.609 0.609 17,001 0.6094 0.00%
2024-06-17 0 0.740 0.740 0.780 0.740 0.740 46,000 34,040 0.7400 0.609 0.609 0.642 0.609 0.609 55,859 0.6094 1.37%
2024-06-14 0 0.730 0.730 0.750 0.730 0.730 22,000 16,060 0.7300 0.601 0.601 0.618 0.601 0.601 26,715 0.6012 0.00%
2024-06-13 0 0.730 0.730 0.780 0.730 0.730 204,000 148,920 0.7300 0.601 0.601 0.642 0.601 0.601 247,723 0.6012 0.00%
2024-06-12 0 0.730 0.720 0.730 0.750 0.750 92,000 69,000 0.7500 0.601 0.593 0.601 0.618 0.618 111,718 0.6176 -3.95%
2024-06-11 0 0.760 0.720 0.780 - - 0 0 - 0.626 0.593 0.642 - - 0 - 0.00%
2024-06-07 0 0.760 0.660 0.780 - - 0 0 - 0.626 0.544 0.642 - - 0 - 0.00%
2024-06-06 0 0.760 0.760 0.770 0.740 0.760 142,000 107,880 0.7597 0.626 0.626 0.634 0.609 0.626 172,435 0.6256 0.00%
2024-06-05 0 0.760 0.730 0.760 0.740 0.760 222,000 164,400 0.7405 0.626 0.601 0.626 0.609 0.626 269,581 0.6098 4.11%
2024-06-04 0 0.730 0.730 0.760 0.730 0.730 6,000 4,380 0.7300 0.601 0.601 0.626 0.601 0.601 7,286 0.6012 -1.35%
2024-06-03 0 0.740 0.720 0.740 - - 0 0 - 0.609 0.593 0.609 - - 0 - 0.00%
2024-05-31 0 0.740 0.730 0.750 - - 0 0 - 0.609 0.601 0.618 - - 0 - 0.00%
2024-05-30 0 0.740 0.720 0.760 - - 0 0 - 0.609 0.593 0.626 - - 0 - 0.00%
2024-05-29 0 0.740 0.720 0.750 - - 0 0 - 0.609 0.593 0.618 - - 0 - 0.00%
2024-05-28 0 0.740 0.730 0.750 - - 0 0 - 0.609 0.601 0.618 - - 0 - 0.00%
2024-05-27 0 0.740 0.740 0.750 - - 0 0 - 0.609 0.609 0.618 - - 0 - 0.00%
2024-05-24 0 0.740 0.740 0.750 0.730 0.740 20,000 14,680 0.7340 0.609 0.609 0.618 0.601 0.609 24,287 0.6044 -1.33%
2024-05-23 0 0.750 0.730 0.750 - - 0 0 - 0.618 0.601 0.618 - - 0 - 0.00%
2024-05-22 0 0.750 0.740 0.750 0.760 0.760 20,000 15,200 0.7600 0.618 0.609 0.618 0.626 0.626 24,287 0.6259 0.00%
2024-05-21 0 0.750 0.730 0.770 - - 0 0 - 0.618 0.601 0.634 - - 0 - 0.00%
2024-05-20 0 0.750 0.720 0.770 0.750 0.750 56,000 42,000 0.7500 0.618 0.593 0.634 0.618 0.618 68,003 0.6176 0.00%
2024-05-17 0 0.750 0.750 0.770 0.750 0.750 102,000 76,520 0.7502 0.618 0.618 0.634 0.618 0.618 123,862 0.6178 0.00%
2024-05-16 0 0.750 0.750 0.760 - - 0 0 - 0.618 0.618 0.626 - - 0 - 0.00%
2024-05-14 0 0.750 0.760 0.780 0.750 0.750 32,000 24,000 0.7500 0.618 0.626 0.642 0.618 0.618 38,859 0.6176 1.35%
2024-05-13 0 0.740 0.740 0.780 - - 0 0 - 0.609 0.609 0.642 - - 0 - 0.00%
2024-05-10 0 0.740 0.710 0.780 - - 0 0 - 0.609 0.585 0.642 - - 0 - 0.00%
2024-05-09 0 0.740 0.740 0.760 0.740 0.740 52,000 38,480 0.7400 0.609 0.609 0.626 0.609 0.609 63,145 0.6094 0.00%
2024-05-08 0 0.740 0.710 0.770 - - 0 0 - 0.609 0.585 0.634 - - 0 - 0.00%
2024-05-07 0 0.740 0.710 0.740 0.740 0.740 30,000 22,200 0.7400 0.609 0.585 0.609 0.609 0.609 36,430 0.6094 0.00%
2024-05-06 0 0.740 0.710 0.770 - - 0 0 - 0.609 0.585 0.634 - - 0 - 0.00%
2024-05-03 0 0.740 0.730 0.770 - - 0 0 - 0.609 0.601 0.634 - - 0 - 0.00%
2024-05-02 0 0.740 0.720 0.800 - - 0 0 - 0.609 0.593 0.659 - - 0 - 0.00%
2024-04-30 0 0.740 0.720 0.800 - - 0 0 - 0.609 0.593 0.659 - - 0 - 0.00%
2024-04-29 0 0.740 0.720 0.760 0.700 0.740 60,000 42,860 0.7143 0.609 0.593 0.626 0.576 0.609 72,860 0.5883 0.00%
2024-04-26 0 0.740 0.740 0.760 - - 0 0 - 0.609 0.609 0.626 - - 0 - 0.00%
2024-04-25 0 0.740 0.730 0.740 0.740 0.740 252,000 186,480 0.7400 0.609 0.601 0.609 0.609 0.609 306,011 0.6094 0.00%
2024-04-24 0 0.740 0.740 0.760 0.740 0.740 500,000 370,000 0.7400 0.609 0.609 0.626 0.609 0.609 607,165 0.6094 -1.33%
2024-04-23 0 0.750 0.740 0.760 0.750 0.760 24,000 18,140 0.7558 0.618 0.609 0.626 0.618 0.626 29,144 0.6224 1.35%
2024-04-22 0 0.740 0.700 0.750 - - 0 0 - 0.609 0.576 0.618 - - 0 - 0.00%
2024-04-19 0 0.740 0.700 0.740 0.740 0.740 200,000 146,020 0.7301 0.609 0.576 0.609 0.609 0.609 242,866 0.6012 0.00%
2024-04-18 0 0.740 0.730 0.740 0.740 0.740 28,000 20,720 0.7400 0.609 0.601 0.609 0.609 0.609 34,001 0.6094 -1.33%
2024-04-17 0 0.750 0.740 0.750 - - 0 0 - 0.618 0.609 0.618 - - 0 - -1.32%
2024-04-16 0 0.760 0.740 0.780 - - 0 0 - 0.626 0.609 0.642 - - 0 - 0.00%
2024-04-15 0 0.760 0.740 0.850 - - 0 0 - 0.626 0.609 0.700 - - 0 - 0.00%
2024-04-12 0 0.760 0.740 0.760 - - 0 0 - 0.626 0.609 0.626 - - 0 - 0.00%
2024-04-11 0 0.760 0.740 0.830 - - 0 0 - 0.626 0.609 0.684 - - 0 - 0.00%
2024-04-10 0 0.760 0.740 0.820 - - 0 0 - 0.626 0.609 0.675 - - 0 - 0.00%
2024-04-09 0 0.760 0.750 0.820 0.750 0.750 252,000 189,000 0.7500 0.626 0.618 0.675 0.618 0.618 306,011 0.6176 0.00%
2024-04-08 0 0.760 0.740 0.760 0.760 0.760 32,000 24,320 0.7600 0.626 0.609 0.626 0.626 0.626 38,859 0.6259 0.00%
2024-04-05 0 0.760 0.740 0.760 - - 0 0 - 0.626 0.609 0.626 - - 0 - 0.00%
2024-04-03 0 0.760 0.740 0.760 0.760 0.760 100,000 76,000 0.7600 0.626 0.609 0.626 0.626 0.626 121,433 0.6259 0.00%
2024-04-02 0 0.760 0.760 0.860 - - 0 0 - 0.626 0.626 0.708 - - 0 - 0.00%
2024-03-28 0 0.760 0.750 0.770 0.750 0.760 612,000 464,120 0.7584 0.626 0.618 0.634 0.618 0.626 743,170 0.6245 2.70%
2024-03-27 0 0.740 0.740 0.760 - - 0 0 - 0.609 0.609 0.626 - - 0 - 0.00%
2024-03-26 0 0.740 0.740 0.760 - - 0 0 - 0.609 0.609 0.626 - - 0 - 0.00%
2024-03-25 0 0.740 0.740 0.750 0.740 0.740 80,000 59,200 0.7400 0.609 0.609 0.618 0.609 0.609 97,146 0.6094 0.00%
2024-03-22 0 0.740 0.740 0.750 0.740 0.740 274,000 202,760 0.7400 0.609 0.609 0.618 0.609 0.609 332,727 0.6094 -2.63%
2024-03-21 0 0.760 0.730 0.760 - - 0 0 - 0.626 0.601 0.626 - - 0 - 0.00%
2024-03-20 0 0.760 0.750 0.760 0.750 0.760 52,000 39,020 0.7504 0.626 0.618 0.626 0.618 0.626 63,145 0.6179 1.33%
2024-03-19 0 0.750 0.740 0.760 - - 0 0 - 0.618 0.609 0.626 - - 0 - 0.00%
2024-03-18 0 0.750 0.740 0.760 0.750 0.750 100,000 75,000 0.7500 0.618 0.609 0.626 0.618 0.618 121,433 0.6176 0.00%
2024-03-15 0 0.750 0.750 0.760 - - 0 0 - 0.618 0.618 0.626 - - 0 - 0.00%
2024-03-14 0 0.750 0.750 0.760 - - 0 0 - 0.618 0.618 0.626 - - 0 - 0.00%
2024-03-13 0 0.750 0.730 0.760 0.750 0.760 118,000 88,520 0.7502 0.618 0.601 0.626 0.618 0.626 143,291 0.6178 -1.32%
2024-03-12 0 0.760 0.750 0.760 - - 0 0 - 0.626 0.618 0.626 - - 0 - 0.00%
2024-03-11 0 0.760 0.750 0.760 - - 0 0 - 0.626 0.618 0.626 - - 0 - 0.00%
2024-03-08 0 0.760 0.750 0.830 - - 0 0 - 0.626 0.618 0.684 - - 0 - 0.00%
2024-03-07 0 0.760 0.750 0.830 - - 0 0 - 0.626 0.618 0.684 - - 0 - 0.00%
2024-03-06 0 0.760 0.750 0.830 - - 0 0 - 0.626 0.618 0.684 - - 0 - 0.00%
2024-03-05 0 0.760 0.750 0.830 - - 0 0 - 0.626 0.618 0.684 - - 0 - 0.00%
2024-03-04 0 0.760 0.750 0.800 - - 0 0 - 0.626 0.618 0.659 - - 0 - 0.00%
2024-03-01 0 0.760 0.760 0.820 0.750 0.760 7,000 5,250 0.7500 0.626 0.626 0.675 0.618 0.626 8,500 0.6176 -7.32%
2024-02-29 0 0.820 0.760 0.820 - - 0 0 - 0.675 0.626 0.675 - - 0 - 0.00%
2024-02-28 0 0.820 0.760 0.820 - - 0 0 - 0.675 0.626 0.675 - - 0 - 0.00%
2024-02-27 0 0.820 0.760 0.820 - - 0 0 - 0.675 0.626 0.675 - - 0 - 0.00%
2024-02-26 0 0.820 0.760 0.820 0.800 0.820 84,000 67,880 0.8081 0.675 0.626 0.675 0.659 0.675 102,004 0.6655 3.80%
2024-02-23 0 0.790 0.790 0.820 - - 64,000 50,560 0.7900 0.651 0.651 0.675 - - 77,717 0.6506 0.00%
2024-02-22 0 0.790 0.770 0.820 - - 0 0 - 0.651 0.634 0.675 - - 0 - 0.00%
2024-02-21 0 0.790 0.770 0.820 0.770 0.790 50,000 38,760 0.7752 0.651 0.634 0.675 0.634 0.651 60,717 0.6384 3.95%
2024-02-20 0 0.760 0.740 0.780 0.730 0.820 58,000 43,460 0.7493 0.626 0.609 0.642 0.601 0.675 70,431 0.6171 -3.80%
2024-02-19 0 0.790 0.750 0.800 - - 0 0 - 0.651 0.618 0.659 - - 0 - 0.00%
2024-02-16 0 0.790 0.750 0.800 - - 0 0 - 0.651 0.618 0.659 - - 0 - 0.00%
2024-02-15 0 0.790 0.750 0.800 - - 0 0 - 0.651 0.618 0.659 - - 0 - 0.00%
2024-02-14 0 0.790 0.750 0.800 - - 0 0 - 0.651 0.618 0.659 - - 0 - 0.00%
2024-02-09 0 0.790 0.750 0.790 - - 0 0 - 0.651 0.618 0.651 - - 0 - 0.00%
2024-02-08 0 0.790 0.750 0.790 0.760 0.790 82,000 62,380 0.7607 0.651 0.618 0.651 0.626 0.651 99,575 0.6265 -1.25%
2024-02-07 0 0.800 0.750 0.800 0.750 0.800 102,000 76,600 0.7510 0.659 0.618 0.659 0.618 0.659 123,862 0.6184 3.90%
2024-02-06 0 0.770 0.750 0.800 0.770 0.770 102,000 78,540 0.7700 0.634 0.618 0.659 0.634 0.634 123,862 0.6341 2.67%
2024-02-05 0 0.750 0.750 0.770 0.750 0.770 298,000 226,460 0.7599 0.618 0.618 0.634 0.618 0.634 361,871 0.6258 -2.60%
2024-02-02 0 0.770 0.730 0.790 0.770 0.770 80,000 61,600 0.7700 0.634 0.601 0.651 0.634 0.634 97,146 0.6341 2.67%
2024-02-01 0 0.750 0.750 0.790 0.750 0.770 148,000 112,040 0.7570 0.618 0.618 0.651 0.618 0.634 179,721 0.6234 -2.60%
2024-01-31 0 0.770 0.730 0.770 - - 0 0 - 0.634 0.601 0.634 - - 0 - 0.00%
2024-01-30 0 0.770 0.730 0.770 - - 0 0 - 0.634 0.601 0.634 - - 0 - 0.00%
2024-01-29 0 0.770 0.730 0.770 - - 0 0 - 0.634 0.601 0.634 - - 0 - 0.00%
2024-01-26 0 0.770 0.740 0.750 - - 0 0 - 0.634 0.609 0.618 - - 0 - -2.53%
2024-01-25 0 0.790 0.740 0.790 - - 0 0 - 0.651 0.609 0.651 - - 0 - 0.00%
2024-01-24 0 0.790 0.710 0.790 0.730 0.800 110,000 80,580 0.7325 0.651 0.585 0.651 0.601 0.659 133,576 0.6033 8.22%
2024-01-23 0 0.730 0.730 0.800 0.710 0.770 110,000 80,420 0.7311 0.601 0.601 0.659 0.585 0.634 133,576 0.6021 -1.35%
2024-01-22 0 0.740 0.730 0.790 0.740 0.800 2,286,000 1,811,760 0.7925 0.609 0.601 0.651 0.609 0.659 2,775,960 0.6527 0.00%
2024-01-19 0 0.740 0.730 0.800 - - 0 0 - 0.609 0.601 0.659 - - 0 - 0.00%
2024-01-18 0 0.740 0.730 0.800 - - 0 0 - 0.609 0.601 0.659 - - 0 - 0.00%
2024-01-17 0 0.740 0.720 0.740 0.740 0.740 3,590,000 2,864,440 0.7979 0.609 0.593 0.609 0.609 0.609 4,359,447 0.6571 0.00%
2024-01-16 0 0.740 0.740 0.770 0.740 0.770 166,000 124,200 0.7482 0.609 0.609 0.634 0.609 0.634 201,579 0.6161 -5.13%
2024-01-15 0 0.780 0.760 0.790 0.760 0.780 100,000 76,100 0.7610 0.642 0.626 0.651 0.626 0.642 121,433 0.6267 -2.50%
2024-01-12 0 0.800 0.770 0.800 - - 0 0 - 0.659 0.634 0.659 - - 0 - 0.00%
2024-01-11 0 0.800 0.770 0.800 - - 0 0 - 0.659 0.634 0.659 - - 0 - 0.00%
2024-01-10 0 0.800 0.770 0.800 - - 0 0 - 0.659 0.634 0.659 - - 0 - 0.00%
2024-01-09 0 0.800 0.770 0.800 - - 0 0 - 0.659 0.634 0.659 - - 0 - 0.00%
2024-01-08 0 0.800 0.770 0.800 - - 0 0 - 0.659 0.634 0.659 - - 0 - 0.00%
2024-01-05 0 0.800 0.770 0.800 - - 0 0 - 0.659 0.634 0.659 - - 0 - 0.00%
2024-01-04 0 0.800 0.770 0.840 - - 0 0 - 0.659 0.634 0.692 - - 0 - 0.00%
2024-01-03 0 0.800 0.770 0.810 0.760 0.800 20,000 15,300 0.7650 0.659 0.634 0.667 0.626 0.659 24,287 0.6300 0.00%
2024-01-02 0 0.800 0.800 0.820 - - 0 0 - 0.659 0.659 0.675 - - 0 - 0.00%
2023-12-29 0 0.800 0.760 0.800 0.770 0.800 28,000 22,320 0.7971 0.659 0.626 0.659 0.634 0.659 34,001 0.6564 0.00%
2023-12-28 0 0.800 0.800 0.820 0.800 0.820 82,000 65,680 0.8010 0.659 0.659 0.675 0.659 0.675 99,575 0.6596 0.00%
2023-12-27 0 0.800 0.790 0.800 0.780 0.800 80,000 63,460 0.7933 0.659 0.651 0.659 0.642 0.659 97,146 0.6532 3.90%
2023-12-22 0 0.770 0.770 0.880 0.760 0.770 1,774,000 1,365,680 0.7698 0.634 0.634 0.725 0.626 0.634 2,154,223 0.6340 0.00%
2023-12-21 0 0.770 0.760 0.810 0.760 0.770 1,768,000 1,361,340 0.7700 0.634 0.626 0.667 0.626 0.634 2,146,937 0.6341 -1.28%
2023-12-20 0 0.780 0.760 0.810 - - 0 0 - 0.642 0.626 0.667 - - 0 - 0.00%
2023-12-19 0 0.780 0.760 0.880 0.780 0.780 6,000 4,680 0.7800 0.642 0.626 0.725 0.642 0.642 7,286 0.6423 1.30%
2023-12-18 0 0.770 0.770 0.780 0.760 0.770 204,000 155,060 0.7601 0.634 0.634 0.642 0.626 0.634 247,723 0.6259 -1.28%
2023-12-15 0 0.780 0.760 0.800 - - 0 0 - 0.642 0.626 0.659 - - 0 - 0.00%
2023-12-14 0 0.780 0.750 0.810 - - 0 0 - 0.642 0.618 0.667 - - 0 - 0.00%
2023-12-13 0 0.780 0.740 0.880 - - 0 0 - 0.642 0.609 0.725 - - 0 - 0.00%
2023-12-12 0 0.780 0.740 0.850 - - 0 0 - 0.642 0.609 0.700 - - 0 - 0.00%
2023-12-11 0 0.780 0.760 0.800 - - 0 0 - 0.642 0.626 0.659 - - 0 - -0.00%
2023-12-08 0 0.800 0.760 0.810 - - 0 0 - 0.642 0.610 0.650 - - 0 - 0.00%
2023-12-07 0 0.800 0.780 0.800 0.800 0.800 10,000 8,000 0.8000 0.642 0.626 0.642 0.642 0.642 12,455 0.6423 3.90%
2023-12-06 0 0.770 0.770 0.800 0.760 0.770 402,000 306,540 0.7625 0.618 0.618 0.642 0.610 0.618 500,678 0.6122 -3.75%
2023-12-05 0 0.800 0.760 0.800 0.760 0.800 314,000 239,360 0.7623 0.642 0.610 0.642 0.610 0.642 391,077 0.6121 3.90%
2023-12-04 0 0.770 0.770 0.820 0.770 0.820 52,000 42,540 0.8181 0.618 0.618 0.658 0.618 0.658 64,764 0.6568 -10.47%
2023-12-01 0 0.860 0.800 0.820 0.780 0.860 16,000 12,760 0.7975 0.691 0.642 0.658 0.626 0.691 19,927 0.6403 10.26%
2023-11-30 0 0.780 0.780 0.800 - - 0 0 - 0.626 0.626 0.642 - - 0 - 0.00%
2023-11-29 0 0.780 0.780 0.800 0.760 0.760 256,000 194,560 0.7600 0.626 0.626 0.642 0.610 0.610 318,840 0.6102 1.30%
2023-11-28 0 0.770 0.770 0.800 - - 0 0 - 0.618 0.618 0.642 - - 0 - 1.32%
2023-11-27 0 0.760 0.760 0.800 - - 0 0 - 0.610 0.610 0.642 - - 0 - 0.00%
2023-11-24 0 0.760 0.750 0.800 - - 0 0 - 0.610 0.602 0.642 - - 0 - 0.00%
2023-11-23 0 0.760 0.750 0.800 - - 0 0 - 0.610 0.602 0.642 - - 0 - 0.00%
2023-11-22 0 0.760 0.750 0.800 - - 0 0 - 0.610 0.602 0.642 - - 0 - 0.00%
2023-11-21 0 0.760 0.760 0.800 0.750 0.760 152,000 114,420 0.7528 0.610 0.610 0.642 0.602 0.610 189,311 0.6044 1.33%
2023-11-20 0 0.750 0.750 0.870 0.740 0.750 106,000 78,480 0.7404 0.602 0.602 0.699 0.594 0.602 132,020 0.5945 5.63%
2023-11-17 0 0.710 0.710 0.740 - - 0 0 - 0.570 0.570 0.594 - - 0 - 0.00%
2023-11-16 0 0.710 0.700 0.740 - - 0 0 - 0.570 0.562 0.594 - - 0 - 0.00%
2023-11-15 0 0.710 0.710 0.740 - - 0 0 - 0.570 0.570 0.594 - - 0 - 0.00%
2023-11-14 0 0.710 0.710 0.730 0.700 0.700 50,000 35,000 0.7000 0.570 0.570 0.586 0.562 0.562 62,273 0.5620 -2.74%
2023-11-13 0 0.730 0.700 0.740 - - 0 0 - 0.586 0.562 0.594 - - 0 - 0.00%
2023-11-10 0 0.730 0.690 0.730 - - 0 0 - 0.586 0.554 0.586 - - 0 - -1.35%
2023-11-09 0 0.740 0.700 0.740 - - 0 0 - 0.594 0.562 0.594 - - 0 - 0.00%
2023-11-08 0 0.740 0.710 0.740 - - 0 0 - 0.594 0.570 0.594 - - 0 - 0.00%
2023-11-07 0 0.740 0.700 0.740 - - 0 0 - 0.594 0.562 0.594 - - 0 - -1.33%
2023-11-06 0 0.750 0.710 0.750 - - 0 0 - 0.602 0.570 0.602 - - 0 - 0.00%
2023-11-03 0 0.750 0.700 0.750 - - 0 0 - 0.602 0.562 0.602 - - 0 - 0.00%
2023-11-02 0 0.750 0.700 0.750 - - 0 0 - 0.602 0.562 0.602 - - 0 - 0.00%
2023-11-01 0 0.750 0.710 0.750 - - 0 0 - 0.602 0.570 0.602 - - 0 - -1.32%
2023-10-31 0 0.760 0.700 0.760 - - 0 0 - 0.610 0.562 0.610 - - 0 - -1.30%
2023-10-30 0 0.770 0.750 0.770 - - 0 0 - 0.618 0.602 0.618 - - 0 - -1.28%
2023-10-27 0 0.780 0.710 0.820 0.720 0.780 182,000 131,160 0.7207 0.626 0.570 0.658 0.578 0.626 226,675 0.5786 11.43%
2023-10-26 0 0.700 0.700 0.720 0.700 0.700 482,000 337,400 0.7000 0.562 0.562 0.578 0.562 0.562 600,315 0.5620 0.00%
2023-10-25 0 0.700 0.700 0.730 0.700 0.710 284,000 199,020 0.7008 0.562 0.562 0.586 0.562 0.570 353,713 0.5627 -1.41%
2023-10-24 0 0.710 0.710 0.740 0.700 0.700 40,000 28,000 0.7000 0.570 0.570 0.594 0.562 0.562 49,819 0.5620 0.00%
2023-10-20 0 0.710 0.710 0.760 - - 0 0 - 0.570 0.570 0.610 - - 0 - 0.00%
2023-10-19 0 0.710 0.710 0.760 0.710 0.710 22,000 15,620 0.7100 0.570 0.570 0.610 0.570 0.570 27,400 0.5701 -2.74%
2023-10-18 0 0.730 0.710 0.760 - - 0 0 - 0.586 0.570 0.610 - - 0 - 0.00%
2023-10-17 0 0.730 0.720 0.760 - - 0 0 - 0.586 0.578 0.610 - - 0 - 0.00%
2023-10-16 0 0.730 0.710 0.860 - - 0 0 - 0.586 0.570 0.691 - - 0 - 0.00%
2023-10-13 0 0.730 0.720 0.730 0.730 0.730 100,000 73,000 0.7300 0.586 0.578 0.586 0.586 0.586 124,547 0.5861 -1.35%
2023-10-12 0 0.740 0.740 0.750 0.730 0.740 546,000 398,980 0.7307 0.594 0.594 0.602 0.586 0.594 680,025 0.5867 2.78%
2023-10-11 0 0.720 0.720 0.750 0.720 0.760 64,000 48,140 0.7522 0.578 0.578 0.602 0.578 0.610 79,710 0.6039 0.00%
2023-10-10 0 0.720 0.720 0.780 0.710 0.720 30,000 21,340 0.7113 0.578 0.578 0.626 0.570 0.578 37,364 0.5711 0.00%
2023-10-09 0 0.720 0.690 0.800 - - 0 0 - 0.578 0.554 0.642 - - 0 - 0.00%
2023-10-06 0 0.720 0.720 0.850 - - 0 0 - 0.578 0.578 0.682 - - 0 - 0.00%
2023-10-05 0 0.720 0.720 0.850 0.720 0.720 2,000 1,440 0.7200 0.578 0.578 0.682 0.578 0.578 2,491 0.5781 0.00%
2023-10-04 0 0.720 0.720 0.820 - - 0 0 - 0.578 0.578 0.658 - - 0 - 0.00%
2023-10-03 0 0.720 0.710 0.850 - - 0 0 - 0.578 0.570 0.682 - - 0 - 0.00%
2023-09-29 0 0.720 0.710 0.770 - - 0 0 - 0.578 0.570 0.618 - - 0 - 0.00%
2023-09-28 0 0.720 0.710 0.800 - - 0 0 - 0.578 0.570 0.642 - - 0 - 0.00%
2023-09-27 0 0.720 0.720 0.830 - - 0 0 - 0.578 0.578 0.666 - - 0 - 0.00%
2023-09-26 0 0.720 0.720 0.840 - - 0 0 - 0.578 0.578 0.674 - - 0 - 0.00%
2023-09-25 0 0.720 0.720 0.820 0.700 0.720 4,000 2,840 0.7100 0.578 0.578 0.658 0.562 0.578 4,982 0.5701 -5.26%
2023-09-22 0 0.760 0.750 0.780 - - 0 0 - 0.610 0.602 0.626 - - 0 - 0.00%
2023-09-21 0 0.760 0.750 0.790 - - 0 0 - 0.610 0.602 0.634 - - 0 - 0.00%
2023-09-20 0 0.760 0.760 0.830 0.760 0.800 8,000 6,320 0.7900 0.610 0.610 0.666 0.610 0.642 9,964 0.6343 0.00%
2023-09-19 0 0.760 0.760 0.790 - - 0 0 - 0.610 0.610 0.634 - - 0 - 2.70%
2023-09-18 0 0.740 0.740 0.790 0.740 0.740 2,000 1,480 0.7400 0.594 0.594 0.634 0.594 0.594 2,491 0.5942 0.00%
2023-09-15 0 0.740 0.740 0.790 - - 0 0 - 0.594 0.594 0.634 - - 0 - 1.37%
2023-09-14 0 0.730 0.730 0.810 - - 0 0 - 0.586 0.586 0.650 - - 0 - 0.00%
2023-09-13 0 0.730 0.730 0.810 - - 0 0 - 0.586 0.586 0.650 - - 0 - 0.00%
2023-09-12 0 0.730 0.730 0.820 0.700 0.820 4,000 3,040 0.7600 0.586 0.586 0.658 0.562 0.658 4,982 0.6102 -1.35%
2023-09-11 0 0.740 0.690 0.820 - - 0 0 - 0.594 0.554 0.658 - - 0 - 0.00%
2023-09-07 0 0.740 0.710 0.820 - - 0 0 - 0.594 0.570 0.658 - - 0 - 0.00%
2023-09-06 0 0.740 0.720 0.820 - - 0 0 - 0.594 0.578 0.658 - - 0 - 0.00%
2023-09-05 0 0.740 0.720 0.820 - - 0 0 - 0.594 0.578 0.658 - - 0 - 0.00%
2023-09-04 0 0.740 0.720 0.800 0.730 0.740 6,000 4,400 0.7333 0.594 0.578 0.642 0.586 0.594 7,473 0.5888 -5.13%
2023-08-31 0 0.780 0.720 0.800 - - 0 0 - 0.626 0.578 0.642 - - 0 - 0.00%
2023-08-30 0 0.780 0.710 0.780 - - 0 0 - 0.626 0.570 0.626 - - 0 - 0.00%
2023-08-29 0 0.780 0.760 0.850 0.780 0.780 20,000 15,600 0.7800 0.626 0.610 0.682 0.626 0.626 24,909 0.6263 2.63%
2023-08-28 0 0.820 0.820 0.850 - - 0 0 - 0.610 0.610 0.633 - - 0 - 0.00%
2023-08-25 0 0.820 0.800 0.820 0.820 0.820 6,000 4,920 0.8200 0.610 0.595 0.610 0.610 0.610 8,063 0.6102 -1.20%
2023-08-24 0 0.830 0.790 0.850 - - 0 0 - 0.618 0.588 0.633 - - 0 - 0.00%
2023-08-23 0 0.830 0.800 0.840 0.760 0.830 340,000 265,500 0.7809 0.618 0.595 0.625 0.566 0.618 456,890 0.5811 -2.35%
2023-08-22 0 0.850 0.770 0.850 - - 0 0 - 0.633 0.573 0.633 - - 0 - 0.00%
2023-08-21 0 0.850 0.780 0.890 - - 0 0 - 0.633 0.580 0.662 - - 0 - 0.00%
2023-08-18 0 0.850 0.780 0.890 - - 0 0 - 0.633 0.580 0.662 - - 0 - 0.00%
2023-08-17 0 0.850 0.760 0.860 - - 0 0 - 0.633 0.566 0.640 - - 0 - 0.00%
2023-08-16 0 0.850 0.850 - 0.800 0.850 126,000 106,900 0.8484 0.633 0.633 - 0.595 0.633 169,318 0.6314 6.25%
2023-08-15 0 0.800 0.800 0.820 0.800 0.800 52,000 41,600 0.8000 0.595 0.595 0.610 0.595 0.595 69,877 0.5953 -2.44%
2023-08-14 0 0.820 0.800 0.850 - - 0 0 - 0.610 0.595 0.633 - - 0 - 0.00%
2023-08-11 0 0.820 0.820 0.880 0.810 0.820 110,000 89,900 0.8173 0.610 0.610 0.655 0.603 0.610 147,817 0.6082 1.23%
2023-08-10 0 0.810 0.800 0.820 0.780 0.840 32,000 26,040 0.8138 0.603 0.595 0.610 0.580 0.625 43,001 0.6056 -3.57%
2023-08-09 0 0.840 0.840 0.880 0.840 0.840 4,000 3,360 0.8400 0.625 0.625 0.655 0.625 0.625 5,375 0.6251 -2.33%
2023-08-08 0 0.860 0.840 0.890 - - 0 0 - 0.640 0.625 0.662 - - 0 - 0.00%
2023-08-07 0 0.860 0.840 0.890 - - 0 0 - 0.640 0.625 0.662 - - 0 - 0.00%
2023-08-04 0 0.860 0.860 0.890 - - 0 0 - 0.640 0.640 0.662 - - 0 - 0.00%
2023-08-03 0 0.860 0.860 0.880 - - 0 0 - 0.640 0.640 0.655 - - 0 - 0.00%
2023-08-02 0 0.860 0.860 0.870 0.830 0.920 64,000 53,860 0.8416 0.640 0.640 0.647 0.618 0.685 86,003 0.6263 3.61%
2023-08-01 0 0.830 0.830 0.890 0.830 0.830 2,000 1,660 0.8300 0.618 0.618 0.662 0.618 0.618 2,688 0.6177 0.00%
2023-07-31 0 0.830 0.830 0.870 0.830 0.830 18,000 14,940 0.8300 0.618 0.618 0.647 0.618 0.618 24,188 0.6177 -5.68%
2023-07-28 0 0.880 0.820 0.880 - - 0 0 - 0.655 0.610 0.655 - - 0 - 0.00%
2023-07-27 0 0.880 0.860 0.880 0.870 0.880 104,000 91,080 0.8758 0.655 0.640 0.655 0.647 0.655 139,755 0.6517 1.15%
2023-07-26 0 0.870 0.860 0.880 0.870 0.880 32,000 28,140 0.8794 0.647 0.640 0.655 0.647 0.655 43,001 0.6544 -3.33%
2023-07-25 0 0.900 0.870 0.900 - - 0 0 - 0.670 0.647 0.670 - - 0 - 0.00%
2023-07-24 0 0.900 0.870 0.900 0.940 0.940 2,000 1,880 0.9400 0.670 0.647 0.670 0.700 0.700 2,688 0.6995 3.45%
2023-07-21 0 0.870 0.860 0.870 0.860 0.880 70,000 61,080 0.8726 0.647 0.640 0.647 0.640 0.655 94,066 0.6493 -1.14%
2023-07-20 0 0.880 0.860 0.880 0.870 0.880 10,000 8,780 0.8780 0.655 0.640 0.655 0.647 0.655 13,438 0.6534 2.33%
2023-07-19 0 0.860 0.850 0.860 0.860 0.860 2,000 1,720 0.8600 0.640 0.633 0.640 0.640 0.640 2,688 0.6400 -1.15%
2023-07-18 0 0.870 0.850 0.880 0.870 0.880 26,000 22,660 0.8715 0.647 0.633 0.655 0.647 0.655 34,939 0.6486 4.82%
2023-07-14 0 0.830 0.800 0.830 0.830 0.830 82,000 68,060 0.8300 0.618 0.595 0.618 0.618 0.618 110,191 0.6177 0.00%
2023-07-13 0 0.830 0.830 0.980 - - 0 0 - 0.618 0.618 0.729 - - 0 - 0.00%
2023-07-12 0 0.830 0.820 0.860 0.820 0.830 210,000 172,300 0.8205 0.618 0.610 0.640 0.610 0.618 282,197 0.6106 2.47%
2023-07-11 0 0.810 0.810 0.870 0.800 0.800 10,000 8,000 0.8000 0.603 0.603 0.647 0.595 0.595 13,438 0.5953 -1.22%
2023-07-10 0 0.820 0.810 0.850 0.820 0.980 72,000 59,780 0.8303 0.610 0.603 0.633 0.610 0.729 96,753 0.6179 1.23%
2023-07-07 0 0.810 0.810 0.820 0.780 0.780 38,000 29,640 0.7800 0.603 0.603 0.610 0.580 0.580 51,064 0.5804 -1.22%
2023-07-06 0 0.820 0.800 0.820 0.820 0.820 42,000 34,440 0.8200 0.610 0.595 0.610 0.610 0.610 56,439 0.6102 2.50%
2023-07-05 0 0.800 0.790 0.820 - - 0 0 - 0.595 0.588 0.610 - - 0 - 0.00%
2023-07-04 0 0.800 0.800 0.820 0.790 0.800 80,000 63,700 0.7963 0.595 0.595 0.610 0.588 0.595 107,504 0.5925 0.00%
2023-07-03 0 0.800 0.810 0.820 0.790 0.810 10,000 7,980 0.7980 0.595 0.603 0.610 0.588 0.603 13,438 0.5938 1.27%
2023-06-30 0 0.790 0.790 0.800 0.790 0.800 258,000 204,580 0.7929 0.588 0.588 0.595 0.588 0.595 346,699 0.5901 0.00%
2023-06-29 0 0.790 0.790 0.820 0.790 0.820 98,000 78,520 0.8012 0.588 0.588 0.610 0.588 0.610 131,692 0.5962 0.00%
2023-06-28 0 0.790 0.760 0.790 0.770 0.790 372,000 286,920 0.7713 0.588 0.566 0.588 0.573 0.588 499,891 0.5740 6.76%
2023-06-27 0 0.740 0.730 0.750 0.720 0.740 568,000 415,740 0.7319 0.551 0.543 0.558 0.536 0.551 763,275 0.5447 4.23%
2023-06-26 0 0.710 0.710 0.840 - - 0 0 - 0.528 0.528 0.625 - - 0 - 1.43%
2023-06-23 0 0.700 0.700 0.840 0.700 0.710 438,000 309,300 0.7062 0.521 0.521 0.625 0.521 0.528 588,582 0.5255 -2.78%
2023-06-21 0 0.720 0.720 0.750 - - 0 0 - 0.536 0.536 0.558 - - 0 - 0.00%
2023-06-20 0 0.720 0.720 0.730 0.720 0.720 46,000 33,120 0.7200 0.536 0.536 0.543 0.536 0.536 61,815 0.5358 2.86%
2023-06-19 0 0.700 0.690 0.720 - - 0 0 - 0.521 0.513 0.536 - - 0 - 0.00%
2023-06-16 0 0.700 0.690 0.750 - - 0 0 - 0.521 0.513 0.558 - - 0 - 0.00%
2023-06-15 0 0.700 0.690 0.750 - - 0 0 - 0.521 0.513 0.558 - - 0 - 0.00%
2023-06-14 0 0.700 0.690 0.800 - - 0 0 - 0.521 0.513 0.595 - - 0 - 0.00%
2023-06-13 0 0.700 0.700 0.750 - - 0 0 - 0.521 0.521 0.558 - - 0 - 0.00%
2023-06-12 0 0.700 0.690 0.800 - - 0 0 - 0.521 0.513 0.595 - - 0 - 0.00%
2023-06-09 0 0.700 0.680 0.750 - - 0 0 - 0.521 0.506 0.558 - - 0 - 0.00%
2023-06-08 0 0.700 0.690 0.750 - - 0 0 - 0.521 0.513 0.558 - - 0 - 0.00%
2023-06-07 0 0.700 0.690 0.700 0.700 0.700 6,000 4,200 0.7000 0.521 0.513 0.521 0.521 0.521 8,063 0.5209 1.45%
2023-06-06 0 0.690 0.690 0.800 0.690 0.690 6,000 4,140 0.6900 0.513 0.513 0.595 0.513 0.513 8,063 0.5135 -1.43%
2023-06-05 0 0.700 0.690 0.800 - - 0 0 - 0.521 0.513 0.595 - - 0 - 0.00%
2023-06-02 0 0.700 0.700 0.800 0.700 0.700 100,000 70,000 0.7000 0.521 0.521 0.595 0.521 0.521 134,379 0.5209 0.00%
2023-06-01 0 0.700 0.700 0.800 0.700 0.700 162,000 113,400 0.7000 0.521 0.521 0.595 0.521 0.521 217,695 0.5209 -5.41%
2023-05-31 0 0.740 0.690 0.780 - - 0 0 - 0.551 0.513 0.580 - - 0 - 0.00%
2023-05-30 0 0.740 0.710 0.810 - - 0 0 - 0.551 0.528 0.603 - - 0 - 0.00%
2023-05-29 0 0.740 0.680 0.750 - - 0 0 - 0.551 0.506 0.558 - - 0 - 0.00%
2023-05-25 0 0.740 0.690 0.750 - - 0 0 - 0.551 0.513 0.558 - - 0 - 0.00%
2023-05-24 0 0.740 0.690 0.750 - - 0 0 - 0.551 0.513 0.558 - - 0 - 0.00%
2023-05-23 0 0.740 0.700 0.750 - - 0 0 - 0.551 0.521 0.558 - - 0 - 0.00%
2023-05-22 0 0.740 0.700 0.750 - - 0 0 - 0.551 0.521 0.558 - - 0 - 0.00%
2023-05-19 0 0.740 0.700 0.750 - - 0 0 - 0.551 0.521 0.558 - - 0 - 0.00%
2023-05-18 0 0.740 0.700 0.740 0.680 0.740 126,000 91,560 0.7267 0.551 0.521 0.551 0.506 0.551 169,318 0.5408 4.23%
2023-05-17 0 0.710 0.710 0.740 0.710 0.730 12,000 8,720 0.7267 0.528 0.528 0.551 0.528 0.543 16,126 0.5408 0.00%
2023-05-16 0 0.710 0.710 0.750 - - 0 0 - 0.528 0.528 0.558 - - 0 - 0.00%
2023-05-15 0 0.710 0.710 0.750 - - 0 0 - 0.528 0.528 0.558 - - 0 - 0.00%
2023-05-12 0 0.710 0.700 0.740 0.700 0.710 46,000 32,640 0.7096 0.528 0.521 0.551 0.521 0.528 61,815 0.5280 -1.39%
2023-05-11 0 0.720 0.720 0.750 0.710 0.720 4,000 2,860 0.7150 0.536 0.536 0.558 0.528 0.536 5,375 0.5321 -2.70%
2023-05-10 0 0.740 0.730 0.740 0.730 0.760 284,000 210,400 0.7408 0.551 0.543 0.551 0.543 0.566 381,637 0.5513 12.12%
2023-05-09 0 0.660 0.660 0.720 0.660 0.680 42,000 28,520 0.6790 0.491 0.491 0.536 0.491 0.506 56,439 0.5053 -2.94%
2023-05-08 0 0.680 0.660 0.720 - - 0 0 - 0.506 0.491 0.536 - - 0 - 0.00%
2023-05-05 0 0.680 0.680 0.720 0.680 0.700 32,000 22,000 0.6875 0.506 0.506 0.536 0.506 0.521 43,001 0.5116 -1.45%
2023-05-04 0 0.690 0.690 0.700 0.690 0.710 46,000 32,480 0.7061 0.513 0.513 0.521 0.513 0.528 61,815 0.5254 -5.48%
2023-05-03 0 0.730 0.710 0.740 - - 0 0 - 0.543 0.528 0.551 - - 0 - 0.00%
2023-05-02 0 0.730 0.740 0.750 0.720 0.740 12,000 8,840 0.7367 0.543 0.551 0.558 0.536 0.551 16,126 0.5482 0.00%
2023-04-28 0 0.730 0.710 0.820 - - 0 0 - 0.543 0.528 0.610 - - 0 - 0.00%
2023-04-27 0 0.730 0.730 0.760 0.720 0.720 18,000 12,960 0.7200 0.543 0.543 0.566 0.536 0.536 24,188 0.5358 1.39%
2023-04-26 0 0.720 0.720 0.810 - - 0 0 - 0.536 0.536 0.603 - - 0 - 0.00%
2023-04-25 0 0.720 0.720 0.750 - - 0 0 - 0.536 0.536 0.558 - - 0 - 1.41%
2023-04-24 0 0.710 0.710 0.800 - - 0 0 - 0.528 0.528 0.595 - - 0 - 0.00%
2023-04-21 0 0.710 0.710 0.820 0.710 0.720 12,000 8,540 0.7117 0.528 0.528 0.610 0.528 0.536 16,126 0.5296 -2.74%
2023-04-20 0 0.730 0.710 0.810 - - 0 0 - 0.543 0.528 0.603 - - 0 - 0.00%
2023-04-19 0 0.730 0.720 0.820 - - 0 0 - 0.543 0.536 0.610 - - 0 - 0.00%
2023-04-18 0 0.730 0.700 0.820 - - 0 0 - 0.543 0.521 0.610 - - 0 - 0.00%
2023-04-17 0 0.730 0.700 0.820 - - 0 0 - 0.543 0.521 0.610 - - 0 - 0.00%
2023-04-14 0 0.730 0.710 0.840 - - 0 0 - 0.543 0.528 0.625 - - 0 - 0.00%
2023-04-13 0 0.730 0.710 0.840 - - 0 0 - 0.543 0.528 0.625 - - 0 - 0.00%
2023-04-12 0 0.730 0.720 0.820 0.730 0.730 4,000 2,920 0.7300 0.543 0.536 0.610 0.543 0.543 5,375 0.5432 0.00%
2023-04-11 0 0.730 0.730 0.820 0.730 0.730 110,000 80,300 0.7300 0.543 0.543 0.610 0.543 0.543 147,817 0.5432 0.00%
2023-04-06 0 0.730 0.700 0.730 - - 0 0 - 0.543 0.521 0.543 - - 0 - 0.00%
2023-04-04 0 0.730 0.730 0.820 - - 0 0 - 0.543 0.543 0.610 - - 0 - 0.00%
2023-04-03 0 0.730 0.700 0.820 - - 0 0 - 0.543 0.521 0.610 - - 0 - 0.00%
2023-03-31 0 0.730 0.730 0.820 - - 0 0 - 0.543 0.543 0.610 - - 0 - 1.39%
2023-03-30 0 0.720 0.720 0.840 - - 0 0 - 0.536 0.536 0.625 - - 0 - 0.00%
2023-03-29 0 0.720 0.690 0.800 0.720 0.730 5,834 4,128 0.7076 0.536 0.513 0.595 0.536 0.543 7,840 0.5266 -2.70%
2023-03-28 0 0.740 0.730 0.820 0.710 0.750 8,000 5,900 0.7375 0.551 0.543 0.610 0.528 0.558 10,750 0.5488 -2.63%
2023-03-27 0 0.760 0.750 0.820 0.760 0.760 24,000 18,240 0.7600 0.566 0.558 0.610 0.566 0.566 32,251 0.5656 -2.56%
2023-03-24 0 0.780 0.740 0.840 - - 0 0 - 0.580 0.551 0.625 - - 0 - 0.00%
2023-03-23 0 0.780 0.740 0.820 - - 0 0 - 0.580 0.551 0.610 - - 0 - 0.00%
2023-03-22 0 0.780 0.750 0.820 - - 0 0 - 0.580 0.558 0.610 - - 0 - 0.00%
2023-03-21 0 0.780 0.740 0.820 - - 0 0 - 0.580 0.551 0.610 - - 0 - 0.00%
2023-03-20 0 0.780 0.730 0.800 - - 0 0 - 0.580 0.543 0.595 - - 0 - 0.00%
2023-03-17 0 0.780 0.750 0.820 - - 0 0 - 0.580 0.558 0.610 - - 0 - 0.00%
2023-03-16 0 0.780 0.730 0.780 - - 0 0 - 0.580 0.543 0.580 - - 0 - -1.27%
2023-03-15 0 0.790 0.750 0.820 - - 0 0 - 0.588 0.558 0.610 - - 0 - 0.00%
2023-03-14 0 0.790 0.740 0.820 - - 0 0 - 0.588 0.551 0.610 - - 0 - 0.00%
2023-03-13 0 0.790 0.750 0.820 - - 0 0 - 0.588 0.558 0.610 - - 0 - 0.00%
2023-03-10 0 0.790 0.750 0.850 - - 0 0 - 0.588 0.558 0.633 - - 0 - 0.00%
2023-03-09 0 0.790 0.740 0.850 - - 0 0 - 0.588 0.551 0.633 - - 0 - 0.00%
2023-03-08 0 0.790 0.790 0.850 0.780 0.780 10,000 7,800 0.7800 0.588 0.588 0.633 0.580 0.580 13,438 0.5804 1.28%
2023-03-07 0 0.780 0.740 0.830 0.780 0.780 10,000 7,800 0.7800 0.580 0.551 0.618 0.580 0.580 13,438 0.5804 0.00%
2023-03-06 0 0.780 0.770 0.850 0.780 0.780 68,000 53,040 0.7800 0.580 0.573 0.633 0.580 0.580 91,378 0.5804 1.30%
2023-03-03 0 0.770 0.770 0.840 0.750 0.760 36,000 27,260 0.7572 0.573 0.573 0.625 0.558 0.566 48,377 0.5635 -1.28%
2023-03-02 0 0.780 0.780 0.810 - - 0 0 - 0.580 0.580 0.603 - - 0 - 0.00%
2023-03-01 0 0.780 0.780 0.810 0.780 0.810 80,000 62,580 0.7823 0.580 0.580 0.603 0.580 0.603 107,504 0.5821 0.00%
2023-02-28 0 0.780 0.760 0.820 0.780 0.780 80,000 62,400 0.7800 0.580 0.566 0.610 0.580 0.580 107,504 0.5804 -8.24%
2023-02-27 0 0.850 0.770 0.850 0.800 0.850 204,000 167,660 0.8219 0.633 0.573 0.633 0.595 0.633 274,134 0.6116 7.59%
2023-02-24 0 0.790 0.790 0.800 0.780 0.790 12,000 9,400 0.7833 0.588 0.588 0.595 0.580 0.588 16,126 0.5829 8.22%
2023-02-23 0 0.730 0.730 0.780 - - 0 0 - 0.543 0.543 0.580 - - 0 - 0.00%
2023-02-22 0 0.730 0.680 0.790 0.710 0.730 30,000 21,620 0.7207 0.543 0.506 0.588 0.528 0.543 40,314 0.5363 -7.59%
2023-02-21 0 0.790 0.720 0.790 0.810 0.810 30,000 24,300 0.8100 0.588 0.536 0.588 0.603 0.603 40,314 0.6028 2.60%
2023-02-20 0 0.770 0.710 0.800 - - 0 0 - 0.573 0.528 0.595 - - 0 - 0.00%
2023-02-17 0 0.770 0.700 0.800 - - 0 0 - 0.573 0.521 0.595 - - 0 - 0.00%
2023-02-16 0 0.770 0.700 0.800 - - 0 0 - 0.573 0.521 0.595 - - 0 - 0.00%
2023-02-15 0 0.770 0.700 0.790 - - 0 0 - 0.573 0.521 0.588 - - 0 - 0.00%
2023-02-14 0 0.770 0.710 0.810 - - 0 0 - 0.573 0.528 0.603 - - 0 - 0.00%
2023-02-13 0 0.770 0.740 0.810 0.770 0.770 56,000 43,420 0.7754 0.573 0.551 0.603 0.573 0.573 75,252 0.5770 0.00%
2023-02-10 0 0.770 0.740 0.770 0.770 0.770 20,000 15,400 0.7700 0.573 0.551 0.573 0.573 0.573 26,876 0.5730 0.00%
2023-02-09 0 0.770 0.710 0.790 0.770 0.770 20,000 15,400 0.7700 0.573 0.528 0.588 0.573 0.573 26,876 0.5730 2.67%
2023-02-08 0 0.750 0.710 0.800 - - 0 0 - 0.558 0.528 0.595 - - 0 - 0.00%
2023-02-07 0 0.750 0.700 0.800 - - 0 0 - 0.558 0.521 0.595 - - 0 - 0.00%
2023-02-06 0 0.750 0.700 0.750 - - 0 0 - 0.558 0.521 0.558 - - 0 - 0.00%
2023-02-03 0 0.750 0.700 0.750 0.750 0.750 6,000 4,500 0.7500 0.558 0.521 0.558 0.558 0.558 8,063 0.5581 0.00%
2023-02-02 0 0.750 0.700 0.800 0.660 0.750 42,000 31,320 0.7457 0.558 0.521 0.595 0.491 0.558 56,439 0.5549 8.70%
2023-02-01 0 0.690 0.690 0.750 - - 0 0 - 0.513 0.513 0.558 - - 0 - 0.00%
2023-01-31 0 0.690 0.670 0.750 - - 0 0 - 0.513 0.499 0.558 - - 0 - 0.00%
2023-01-30 0 0.690 0.690 0.750 0.670 0.690 4,000 2,720 0.6800 0.513 0.513 0.558 0.499 0.513 5,375 0.5060 -9.21%
2023-01-27 0 0.760 0.670 0.810 0.760 0.760 150,000 114,000 0.7600 0.566 0.499 0.603 0.566 0.566 201,569 0.5656 -1.30%
2023-01-26 0 0.770 0.700 0.810 - - 0 0 - 0.573 0.521 0.603 - - 0 - 0.00%
2023-01-20 0 0.770 0.710 0.800 0.770 0.770 20,000 15,400 0.7700 0.573 0.528 0.595 0.573 0.573 26,876 0.5730 6.94%
2023-01-19 0 0.720 0.720 0.770 - - 0 0 - 0.536 0.536 0.573 - - 0 - 1.41%
2023-01-18 0 0.710 0.670 0.770 - - 0 0 - 0.528 0.499 0.573 - - 0 - 0.00%
2023-01-17 0 0.710 0.670 0.770 - - 0 0 - 0.528 0.499 0.573 - - 0 - 0.00%
2023-01-16 0 0.710 0.710 0.770 0.710 0.710 4,000 2,840 0.7100 0.528 0.528 0.573 0.528 0.528 5,375 0.5284 0.00%
2023-01-13 0 0.710 0.670 0.770 - - 0 0 - 0.528 0.499 0.573 - - 0 - 0.00%
2023-01-12 0 0.710 0.670 0.770 - - 0 0 - 0.528 0.499 0.573 - - 0 - 0.00%
2023-01-11 0 0.710 0.670 0.780 - - 0 0 - 0.528 0.499 0.580 - - 0 - 0.00%
2023-01-10 0 0.710 0.670 0.780 - - 0 0 - 0.528 0.499 0.580 - - 0 - 0.00%
2023-01-09 0 0.710 0.690 0.760 - - 0 0 - 0.528 0.513 0.566 - - 0 - 0.00%
2023-01-06 0 0.710 0.690 0.740 - - 0 0 - 0.528 0.513 0.551 - - 0 - 0.00%
2023-01-05 0 0.710 0.690 0.820 - - 0 0 - 0.528 0.513 0.610 - - 0 - 0.00%
2023-01-04 0 0.710 0.710 0.800 - - 0 0 - 0.528 0.528 0.595 - - 0 - 2.90%
2023-01-03 0 0.690 0.690 0.800 - - 0 0 - 0.513 0.513 0.595 - - 0 - 0.00%
2022-12-30 0 0.690 0.680 0.730 - - 0 0 - 0.513 0.506 0.543 - - 0 - 0.00%
2022-12-29 0 0.690 0.670 0.800 0.690 0.690 4,000 2,760 0.6900 0.513 0.499 0.595 0.513 0.513 5,375 0.5135 0.00%
2022-12-28 0 0.690 0.690 0.780 0.690 0.700 52,000 36,380 0.6996 0.513 0.513 0.580 0.513 0.521 69,877 0.5206 1.47%
2022-12-23 0 0.680 0.680 0.740 - - 0 0 - 0.506 0.506 0.551 - - 0 - 0.00%
2022-12-22 0 0.680 0.670 0.790 - - 0 0 - 0.506 0.499 0.588 - - 0 - 0.00%
2022-12-21 0 0.680 0.670 0.790 - - 0 0 - 0.506 0.499 0.588 - - 0 - 0.00%
2022-12-20 0 0.680 0.670 0.790 - - 0 0 - 0.506 0.499 0.588 - - 0 - 0.00%
2022-12-19 0 0.680 0.670 0.720 - - 0 0 - 0.506 0.499 0.536 - - 0 - 0.00%
2022-12-16 0 0.680 0.680 0.750 - - 0 0 - 0.506 0.506 0.558 - - 0 - 0.00%
2022-12-15 0 0.680 0.680 0.780 - - 0 0 - 0.506 0.506 0.580 - - 0 - 1.49%
2022-12-14 0 0.670 0.670 0.780 - - 0 0 - 0.499 0.499 0.580 - - 0 - 0.00%
2022-12-13 0 0.670 0.670 0.710 0.670 0.680 128,000 87,020 0.6798 0.499 0.499 0.528 0.499 0.506 172,006 0.5059 0.00%
2022-12-12 0 0.670 0.670 0.710 0.670 0.690 142,000 96,240 0.6777 0.499 0.499 0.528 0.499 0.513 190,819 0.5044 -1.47%
2022-12-09 0 0.680 0.660 0.680 0.660 0.680 218,000 145,480 0.6673 0.506 0.491 0.506 0.491 0.506 292,947 0.4966 0.00%
2022-12-08 0 0.680 0.660 0.700 - - 0 0 - 0.506 0.491 0.521 - - 0 - 0.00%
2022-12-07 0 0.680 0.680 0.700 0.680 0.680 8,000 5,560 0.6950 0.506 0.506 0.521 0.506 0.506 10,750 0.5172 0.00%
2022-12-06 0 0.700 0.700 0.720 - - 0 0 - 0.506 0.506 0.520 - - 0 - 1.45%
2022-12-05 0 0.690 0.690 0.720 - - 0 0 - 0.499 0.499 0.520 - - 0 - 1.47%
2022-12-02 0 0.680 0.680 0.720 0.680 0.720 4,000 2,800 0.7000 0.492 0.492 0.520 0.492 0.520 5,533 0.5060 0.00%
2022-12-01 0 0.680 0.680 0.720 0.680 0.700 72,000 49,760 0.6911 0.492 0.492 0.520 0.492 0.506 99,599 0.4996 -2.86%
2022-11-30 0 0.700 0.700 0.750 0.690 0.750 4,000 2,880 0.7200 0.506 0.506 0.542 0.499 0.542 5,533 0.5205 -6.67%
2022-11-29 0 0.750 0.690 0.750 0.690 0.750 70,000 48,420 0.6917 0.542 0.499 0.542 0.499 0.542 96,832 0.5000 7.14%
2022-11-28 0 0.700 0.700 0.750 0.680 0.680 18,000 12,240 0.6800 0.506 0.506 0.542 0.492 0.492 24,900 0.4916 -2.78%
2022-11-25 0 0.720 0.700 0.740 0.720 0.740 26,000 19,040 0.7323 0.520 0.506 0.535 0.520 0.535 35,966 0.5294 -1.37%
2022-11-24 0 0.730 0.710 0.730 0.730 0.730 100,000 73,000 0.7300 0.528 0.513 0.528 0.528 0.528 138,332 0.5277 4.29%
2022-11-23 0 0.700 0.660 0.700 0.610 0.700 160,000 102,320 0.6395 0.506 0.477 0.506 0.441 0.506 221,331 0.4623 0.00%
2022-11-22 0 0.700 0.680 0.760 - - 0 0 - 0.506 0.492 0.549 - - 0 - 0.00%
2022-11-21 0 0.700 0.680 0.690 0.700 0.700 52,000 36,400 0.7000 0.506 0.492 0.499 0.506 0.506 71,932 0.5060 -6.67%
2022-11-18 0 0.750 0.700 0.780 - - 0 0 - 0.542 0.506 0.564 - - 0 - 0.00%
2022-11-17 0 0.750 0.700 0.750 0.690 0.790 24,000 18,760 0.7817 0.542 0.506 0.542 0.499 0.571 33,200 0.5651 8.70%
2022-11-16 0 0.690 0.680 0.720 - - 0 0 - 0.499 0.492 0.520 - - 0 - 0.00%
2022-11-15 0 0.690 0.690 0.720 - - 0 0 - 0.499 0.499 0.520 - - 0 - 0.00%
2022-11-14 0 0.690 0.680 0.760 0.690 0.690 50,000 34,500 0.6900 0.499 0.492 0.549 0.499 0.499 69,166 0.4988 -1.43%
2022-11-11 0 0.700 0.680 0.700 0.670 0.700 62,000 43,340 0.6990 0.506 0.492 0.506 0.484 0.506 85,766 0.5053 4.48%
2022-11-10 0 0.670 0.640 0.760 - - 0 0 - 0.484 0.463 0.549 - - 0 - 0.00%
2022-11-09 0 0.670 0.670 0.760 0.660 0.680 52,000 35,320 0.6792 0.484 0.484 0.549 0.477 0.492 71,932 0.4910 -4.29%
2022-11-08 0 0.700 0.680 0.780 - - 0 0 - 0.506 0.492 0.564 - - 0 - 0.00%
2022-11-07 0 0.700 0.690 0.730 0.650 0.700 104,000 72,680 0.6988 0.506 0.499 0.528 0.470 0.506 143,865 0.5052 -4.11%
2022-11-04 0 0.730 0.680 0.730 0.680 0.750 96,000 67,320 0.7013 0.528 0.492 0.528 0.492 0.542 132,798 0.5069 4.29%
2022-11-03 0 0.700 0.680 0.750 0.650 0.700 103,000 70,150 0.6811 0.506 0.492 0.542 0.470 0.506 142,482 0.4923 0.00%
2022-11-02 0 0.700 0.700 0.780 - - 0 0 - 0.506 0.506 0.564 - - 0 - 0.00%
2022-11-01 0 0.700 0.680 0.780 - - 0 0 - 0.506 0.492 0.564 - - 0 - 0.00%
2022-10-31 0 0.700 0.680 0.780 - - 0 0 - 0.506 0.492 0.564 - - 0 - 0.00%
2022-10-28 0 0.700 0.650 0.700 0.700 0.700 50,000 35,000 0.7000 0.506 0.470 0.506 0.506 0.506 69,166 0.5060 -2.78%
2022-10-27 0 0.720 0.690 0.780 - - 0 0 - 0.520 0.499 0.564 - - 0 - 0.00%
2022-10-26 0 0.720 0.680 0.750 0.700 0.720 30,000 21,200 0.7067 0.520 0.492 0.542 0.506 0.520 41,500 0.5108 4.35%
2022-10-25 0 0.690 0.690 0.750 0.690 0.700 86,000 59,840 0.6958 0.499 0.499 0.542 0.499 0.506 118,965 0.5030 -1.43%
2022-10-24 0 0.700 0.680 0.710 0.670 0.700 62,000 42,840 0.6910 0.506 0.492 0.513 0.484 0.506 85,766 0.4995 0.00%
2022-10-21 0 0.700 0.690 0.790 0.690 0.700 4,000 2,780 0.6950 0.506 0.499 0.571 0.499 0.506 5,533 0.5024 1.45%
2022-10-20 0 0.690 0.680 0.700 - - 0 0 - 0.499 0.492 0.506 - - 0 - 0.00%
2022-10-19 0 0.690 0.680 0.700 - - 0 0 - 0.499 0.492 0.506 - - 0 - 0.00%
2022-10-18 0 0.690 0.680 0.700 0.670 0.690 56,000 38,080 0.6800 0.499 0.492 0.506 0.484 0.499 77,466 0.4916 -1.43%
2022-10-17 0 0.700 0.690 0.720 0.650 0.680 24,000 15,720 0.6550 0.506 0.499 0.520 0.470 0.492 33,200 0.4735 1.45%
2022-10-14 0 0.690 0.650 0.750 0.680 0.680 2,000 1,360 0.6800 0.499 0.470 0.542 0.492 0.492 2,767 0.4916 0.00%
2022-10-13 0 0.690 0.640 0.750 - - 0 0 - 0.499 0.463 0.542 - - 0 - -1.43%
2022-10-12 0 0.700 0.640 0.740 - - 0 0 - 0.506 0.463 0.535 - - 0 - 0.00%
2022-10-11 0 0.700 0.700 0.750 0.690 0.700 4,000 2,780 0.6950 0.506 0.506 0.542 0.499 0.506 5,533 0.5024 -1.41%
2022-10-10 0 0.710 0.700 0.740 - - 0 0 - 0.513 0.506 0.535 - - 0 - 0.00%
2022-10-07 0 0.710 0.700 0.750 - - 0 0 - 0.513 0.506 0.542 - - 0 - 0.00%
2022-10-06 0 0.710 0.700 0.750 - - 0 0 - 0.513 0.506 0.542 - - 0 - 0.00%
2022-10-05 0 0.710 0.700 0.750 0.700 0.710 52,000 36,900 0.7096 0.513 0.506 0.542 0.506 0.513 71,932 0.5130 0.00%
2022-10-03 0 0.710 0.700 0.780 0.710 0.710 50,000 35,500 0.7100 0.513 0.506 0.564 0.513 0.513 69,166 0.5133 0.00%
2022-09-30 0 0.710 0.700 0.760 0.700 0.740 10,000 7,140 0.7140 0.513 0.506 0.549 0.506 0.535 13,833 0.5162 1.43%
2022-09-29 0 0.700 0.690 0.730 - - 0 0 - 0.506 0.499 0.528 - - 0 - 0.00%
2022-09-28 0 0.700 0.690 0.710 0.680 0.710 152,000 106,100 0.6980 0.506 0.499 0.513 0.492 0.513 210,264 0.5046 -2.78%
2022-09-27 0 0.720 0.710 0.730 - - 0 0 - 0.520 0.513 0.528 - - 0 - 1.41%
2022-09-26 0 0.710 0.700 0.720 0.700 0.710 80,000 56,500 0.7063 0.513 0.506 0.520 0.506 0.513 110,665 0.5105 0.00%
2022-09-23 0 0.710 0.710 0.720 0.700 0.740 82,000 59,820 0.7295 0.513 0.513 0.520 0.506 0.535 113,432 0.5274 -4.05%
2022-09-22 0 0.740 0.740 0.750 0.730 0.800 100,000 74,100 0.7410 0.535 0.535 0.542 0.528 0.578 138,332 0.5357 1.37%
2022-09-21 0 0.730 0.710 0.800 0.730 0.750 150,000 111,000 0.7400 0.528 0.513 0.578 0.528 0.542 207,498 0.5349 -2.67%
2022-09-20 0 0.750 0.740 0.820 - - 0 0 - 0.542 0.535 0.593 - - 0 - 0.00%
2022-09-19 0 0.750 0.740 0.770 0.740 0.750 52,000 38,980 0.7496 0.542 0.535 0.557 0.535 0.542 71,932 0.5419 -6.25%
2022-09-16 0 0.800 0.740 0.800 0.740 0.800 84,000 62,280 0.7414 0.578 0.535 0.578 0.535 0.578 116,199 0.5360 6.67%
2022-09-15 0 0.750 0.740 0.790 0.740 0.740 100,000 74,060 0.7406 0.542 0.535 0.571 0.535 0.535 138,332 0.5354 0.00%
2022-09-14 0 0.750 0.740 0.800 - - 0 0 - 0.542 0.535 0.578 - - 0 - 0.00%
2022-09-13 0 0.750 0.750 0.800 0.750 0.750 102,000 76,500 0.7500 0.542 0.542 0.578 0.542 0.542 141,098 0.5422 -1.32%
2022-09-09 0 0.760 0.750 0.790 0.750 0.750 50,000 37,500 0.7500 0.549 0.542 0.571 0.542 0.542 69,166 0.5422 1.33%
2022-09-08 0 0.750 0.740 0.760 0.750 0.790 302,000 231,320 0.7660 0.542 0.535 0.549 0.542 0.571 417,762 0.5537 -7.41%
2022-09-07 0 0.810 0.760 0.810 0.760 0.850 54,000 41,220 0.7633 0.586 0.549 0.586 0.549 0.614 74,699 0.5518 6.58%
2022-09-06 0 0.760 0.760 0.800 0.760 0.760 50,000 38,000 0.7600 0.549 0.549 0.578 0.549 0.549 69,166 0.5494 0.00%
2022-09-05 0 0.760 0.760 0.790 0.760 0.760 52,000 39,520 0.7600 0.549 0.549 0.571 0.549 0.549 71,932 0.5494 0.00%
2022-09-02 0 0.760 0.760 0.800 - - 0 0 - 0.549 0.549 0.578 - - 0 - 0.00%
2022-09-01 0 0.760 0.760 0.790 0.760 0.770 48,000 36,740 0.7654 0.549 0.549 0.571 0.549 0.557 66,399 0.5533 -1.30%
2022-08-31 0 0.770 0.770 0.800 0.770 0.770 10,000 7,700 0.7700 0.557 0.557 0.578 0.557 0.557 13,833 0.5566 -3.75%
2022-08-30 0 0.800 0.770 0.800 0.780 0.800 44,000 34,360 0.7809 0.578 0.557 0.578 0.564 0.578 60,866 0.5645 3.90%
2022-08-29 0 0.770 0.760 0.800 0.770 0.770 82,000 63,140 0.7700 0.557 0.549 0.578 0.557 0.557 113,432 0.5566 1.32%
2022-08-26 0 0.760 0.760 0.800 0.760 0.760 48,000 36,480 0.7600 0.549 0.549 0.578 0.549 0.549 66,399 0.5494 0.00%
2022-08-25 0 0.760 0.760 0.800 - - 0 0 - 0.549 0.549 0.578 - - 0 - 0.00%
2022-08-24 0 0.760 0.760 0.800 - - 0 0 - 0.549 0.549 0.578 - - 0 - 0.00%
2022-08-23 0 0.760 0.760 0.850 0.760 0.760 100,000 76,000 0.7600 0.549 0.549 0.614 0.549 0.549 138,332 0.5494 0.00%
2022-08-22 0 0.760 0.760 0.840 - - 0 0 - 0.549 0.549 0.607 - - 0 - 0.00%
2022-08-19 0 0.760 0.760 0.840 0.760 0.760 16,000 12,160 0.7600 0.549 0.549 0.607 0.549 0.549 22,133 0.5494 -1.30%
2022-08-18 0 0.770 0.750 0.830 0.770 0.770 42,000 32,340 0.7700 0.557 0.542 0.600 0.557 0.557 58,099 0.5566 -1.28%
2022-08-17 0 0.780 0.780 0.840 0.780 0.780 2,000 1,560 0.7800 0.564 0.564 0.607 0.564 0.564 2,767 0.5639 -1.27%
2022-08-16 0 0.790 0.770 0.790 0.770 0.800 100,000 78,500 0.7850 0.571 0.557 0.571 0.557 0.578 138,332 0.5675 -1.25%
2022-08-15 0 0.830 0.780 0.840 0.830 0.830 10,000 8,300 0.8300 0.578 0.543 0.585 0.578 0.578 14,352 0.5783 0.00%
2022-08-12 0 0.830 0.770 0.840 0.810 0.830 20,000 16,400 0.8200 0.578 0.537 0.585 0.564 0.578 28,704 0.5714 -2.35%
2022-08-11 0 0.850 0.770 0.850 0.900 0.900 10,000 9,000 0.9000 0.592 0.537 0.592 0.627 0.627 14,352 0.6271 10.39%
2022-08-10 0 0.770 0.760 0.900 - - 0 0 - 0.537 0.530 0.627 - - 0 - 0.00%
2022-08-09 0 0.770 0.770 0.900 - - 0 0 - 0.537 0.537 0.627 - - 0 - 1.32%
2022-08-08 0 0.760 0.780 0.900 - - 0 0 - 0.530 0.543 0.627 - - 0 - 0.00%
2022-08-05 0 0.760 0.750 0.820 - - 0 0 - 0.530 0.523 0.571 - - 0 - 0.00%
2022-08-04 0 0.760 0.760 0.840 0.750 0.760 22,000 16,520 0.7509 0.530 0.530 0.585 0.523 0.530 31,574 0.5232 -1.30%
2022-08-03 0 0.770 0.750 0.800 - - 0 0 - 0.537 0.523 0.557 - - 0 - 0.00%
2022-08-02 0 0.770 0.760 0.820 - - 0 0 - 0.537 0.530 0.571 - - 0 - 0.00%
2022-08-01 0 0.770 0.760 0.810 0.770 0.770 100,000 77,000 0.7700 0.537 0.530 0.564 0.537 0.537 143,519 0.5365 0.00%
2022-07-29 0 0.770 0.760 0.810 0.770 0.770 200,000 154,000 0.7700 0.537 0.530 0.564 0.537 0.537 287,038 0.5365 0.00%
2022-07-28 0 0.770 0.750 0.840 - - 0 0 - 0.537 0.523 0.585 - - 0 - 0.00%
2022-07-27 0 0.770 0.770 0.840 0.770 0.770 42,000 32,340 0.7700 0.537 0.537 0.585 0.537 0.537 60,278 0.5365 1.32%
2022-07-26 0 0.760 0.760 0.840 0.760 0.760 58,000 44,080 0.7600 0.530 0.530 0.585 0.530 0.530 83,241 0.5295 1.33%
2022-07-25 0 0.750 0.750 0.820 0.750 0.750 2,000 1,500 0.7500 0.523 0.523 0.571 0.523 0.523 2,870 0.5226 0.00%
2022-07-22 0 0.750 0.750 0.760 0.710 0.710 10,000 7,100 0.7100 0.523 0.523 0.530 0.495 0.495 14,352 0.4947 0.00%
2022-07-21 0 0.750 0.740 0.770 0.750 0.750 134,000 100,500 0.7500 0.523 0.516 0.537 0.523 0.523 192,316 0.5226 -2.60%
2022-07-20 0 0.770 0.750 0.770 - - 100,000 77,000 0.7700 0.537 0.523 0.537 - - 143,519 0.5365 -1.28%
2022-07-19 0 0.780 0.750 0.780 - - 0 0 - 0.543 0.523 0.543 - - 0 - 0.00%
2022-07-18 0 0.780 0.750 0.780 0.780 0.780 10,000 7,800 0.7800 0.543 0.523 0.543 0.543 0.543 14,352 0.5435 2.63%
2022-07-15 0 0.760 0.760 0.850 - - 0 0 - 0.530 0.530 0.592 - - 0 - 1.33%
2022-07-14 0 0.750 0.750 0.850 - - 0 0 - 0.523 0.523 0.592 - - 0 - 0.00%
2022-07-13 0 0.750 0.750 0.840 0.730 0.750 40,000 29,580 0.7395 0.523 0.523 0.585 0.509 0.523 57,408 0.5153 -2.60%
2022-07-12 0 0.770 0.730 0.850 - - 0 0 - 0.537 0.509 0.592 - - 0 - 0.00%
2022-07-11 0 0.770 0.720 0.830 - - 0 0 - 0.537 0.502 0.578 - - 0 - 0.00%
2022-07-08 0 0.770 0.770 0.840 0.760 0.770 108,000 82,480 0.7637 0.537 0.537 0.585 0.530 0.537 155,001 0.5321 0.00%
2022-07-07 0 0.770 0.720 0.850 - - 0 0 - 0.537 0.502 0.592 - - 0 - 0.00%
2022-07-06 0 0.770 0.720 0.800 - - 0 0 - 0.537 0.502 0.557 - - 0 - 0.00%
2022-07-05 0 0.770 0.770 0.830 - - 0 0 - 0.537 0.537 0.578 - - 0 - 2.67%
2022-07-04 0 0.750 0.740 0.830 - - 0 0 - 0.523 0.516 0.578 - - 0 - 0.00%
2022-06-30 0 0.750 0.750 0.780 0.740 0.750 44,000 32,980 0.7495 0.523 0.523 0.543 0.516 0.523 63,148 0.5223 -6.25%
2022-06-29 0 0.800 0.790 0.820 0.800 0.800 100,000 80,000 0.8000 0.557 0.550 0.571 0.557 0.557 143,519 0.5574 2.56%
2022-06-28 0 0.780 0.780 0.790 0.760 0.880 448,000 359,060 0.8015 0.543 0.543 0.550 0.530 0.613 642,966 0.5584 4.00%
2022-06-27 0 0.750 0.750 0.780 - - 0 0 - 0.523 0.523 0.543 - - 0 - 0.00%
2022-06-24 0 0.750 0.750 0.780 0.750 0.760 120,000 91,100 0.7592 0.523 0.523 0.543 0.523 0.530 172,223 0.5290 0.00%
2022-06-23 0 0.750 0.750 0.770 - - 0 0 - 0.523 0.523 0.537 - - 0 - 0.00%
2022-06-22 0 0.750 0.720 0.770 0.750 0.750 130,000 97,500 0.7500 0.523 0.502 0.537 0.523 0.523 186,575 0.5226 -8.54%
2022-06-21 0 0.820 0.750 0.880 - - 0 0 - 0.571 0.523 0.613 - - 0 - 0.00%
2022-06-20 0 0.820 0.750 0.880 - - 0 0 - 0.571 0.523 0.613 - - 0 - 0.00%
2022-06-17 0 0.820 0.800 0.880 - - 0 0 - 0.571 0.557 0.613 - - 0 - 0.00%
2022-06-16 0 0.820 0.790 0.860 0.820 0.820 200,000 164,000 0.8200 0.571 0.550 0.599 0.571 0.571 287,038 0.5714 1.23%
2022-06-15 0 0.810 0.810 0.860 - - 0 0 - 0.564 0.564 0.599 - - 0 - 0.00%
2022-06-14 0 0.810 0.800 0.860 0.810 0.890 22,000 19,260 0.8755 0.564 0.557 0.599 0.564 0.620 31,574 0.6100 1.25%
2022-06-13 0 0.800 0.790 0.810 0.800 0.800 100,000 80,000 0.8000 0.557 0.550 0.564 0.557 0.557 143,519 0.5574 -2.44%
2022-06-10 0 0.820 0.820 0.880 0.800 0.800 42,000 33,600 0.8000 0.571 0.571 0.613 0.557 0.557 60,278 0.5574 2.50%
2022-06-09 0 0.800 0.740 0.860 - - 0 0 - 0.557 0.516 0.599 - - 0 - 0.00%
2022-06-08 0 0.800 0.800 0.830 0.750 0.800 126,000 98,760 0.7838 0.557 0.557 0.578 0.523 0.557 180,834 0.5461 6.67%
2022-06-07 0 0.750 0.750 0.800 - - 0 0 - 0.523 0.523 0.557 - - 0 - 1.35%
2022-06-06 0 0.740 0.740 0.800 0.740 0.740 40,000 29,600 0.7400 0.516 0.516 0.557 0.516 0.516 57,408 0.5156 0.00%
2022-06-02 0 0.740 0.740 0.800 - - 0 0 - 0.516 0.516 0.557 - - 0 - 0.00%
2022-06-01 0 0.740 0.740 0.800 - - 0 0 - 0.516 0.516 0.557 - - 0 - 0.00%
2022-05-31 0 0.740 0.740 0.800 - - 0 0 - 0.516 0.516 0.557 - - 0 - 0.00%
2022-05-30 0 0.740 0.730 0.800 - - 0 0 - 0.516 0.509 0.557 - - 0 - 0.00%
2022-05-27 0 0.740 0.740 0.800 - - 0 0 - 0.516 0.516 0.557 - - 0 - 1.37%
2022-05-26 0 0.730 0.730 0.800 - - 0 0 - 0.509 0.509 0.557 - - 0 - 0.00%
2022-05-25 0 0.730 0.730 0.800 0.730 0.740 54,000 39,920 0.7393 0.509 0.509 0.557 0.509 0.516 77,500 0.5151 -1.35%
2022-05-24 0 0.740 0.740 0.800 0.740 0.740 2,018,000 1,493,320 0.7400 0.516 0.516 0.557 0.516 0.516 2,896,216 0.5156 0.00%
2022-05-23 0 0.740 0.740 0.800 0.740 0.830 114,000 84,540 0.7416 0.516 0.516 0.557 0.516 0.578 163,612 0.5167 0.00%
2022-05-20 0 0.740 0.740 0.830 0.740 0.740 8,000 5,920 0.7400 0.516 0.516 0.578 0.516 0.516 11,482 0.5156 0.00%
2022-05-19 0 0.740 0.740 0.830 0.740 0.740 4,000 2,960 0.7400 0.516 0.516 0.578 0.516 0.516 5,741 0.5156 0.00%
2022-05-18 0 0.740 0.740 0.830 0.740 0.740 328,000 242,720 0.7400 0.516 0.516 0.578 0.516 0.516 470,743 0.5156 0.00%
2022-05-17 0 0.740 0.740 0.830 0.740 0.740 122,000 90,280 0.7400 0.516 0.516 0.578 0.516 0.516 175,093 0.5156 0.00%
2022-05-16 0 0.740 0.740 0.830 0.740 0.740 40,000 29,600 0.7400 0.516 0.516 0.578 0.516 0.516 57,408 0.5156 0.00%
2022-05-13 0 0.740 0.740 0.800 0.740 0.740 52,000 38,480 0.7400 0.516 0.516 0.557 0.516 0.516 74,630 0.5156 -1.33%
2022-05-12 0 0.750 0.740 0.750 0.750 0.750 24,000 18,000 0.7500 0.523 0.516 0.523 0.523 0.523 34,445 0.5226 0.00%
2022-05-11 0 0.750 0.750 0.830 0.750 0.750 122,000 91,500 0.7500 0.523 0.523 0.578 0.523 0.523 175,093 0.5226 0.00%
2022-05-10 0 0.750 0.730 0.830 - - 0 0 - 0.523 0.509 0.578 - - 0 - 0.00%
2022-05-06 0 0.750 0.740 0.780 - - 0 0 - 0.523 0.516 0.543 - - 0 - 0.00%
2022-05-05 0 0.750 0.730 0.830 - - 0 0 - 0.523 0.509 0.578 - - 0 - 0.00%
2022-05-04 0 0.750 0.730 0.830 - - 0 0 - 0.523 0.509 0.578 - - 0 - 0.00%
2022-05-03 0 0.750 0.710 0.810 0.750 0.750 30,000 22,500 0.7500 0.523 0.495 0.564 0.523 0.523 43,056 0.5226 2.74%
2022-04-29 0 0.730 0.710 0.790 0.730 0.730 60,000 43,800 0.7300 0.509 0.495 0.550 0.509 0.509 86,111 0.5086 2.82%
2022-04-28 0 0.710 0.710 0.790 - - 0 0 - 0.495 0.495 0.550 - - 0 - 0.00%
2022-04-27 0 0.710 0.700 0.790 - - 0 0 - 0.495 0.488 0.550 - - 0 - 0.00%
2022-04-26 0 0.710 0.710 0.790 0.710 0.710 14,000 9,940 0.7100 0.495 0.495 0.550 0.495 0.495 20,093 0.4947 0.00%
2022-04-25 0 0.710 0.710 0.790 0.710 0.710 50,000 35,500 0.7100 0.495 0.495 0.550 0.495 0.495 71,760 0.4947 -1.39%
2022-04-22 0 0.720 0.720 0.760 - - 0 0 - 0.502 0.502 0.530 - - 0 - 1.41%
2022-04-21 0 0.710 0.710 0.760 0.700 0.700 36,000 25,200 0.7000 0.495 0.495 0.530 0.488 0.488 51,667 0.4877 -6.58%
2022-04-20 0 0.760 0.700 0.800 - - 0 0 - 0.530 0.488 0.557 - - 0 - 0.00%
2022-04-19 0 0.760 0.690 0.760 - - 0 0 - 0.530 0.481 0.530 - - 0 - 0.00%
2022-04-14 0 0.760 0.680 0.850 - - 0 0 - 0.530 0.474 0.592 - - 0 - 0.00%
2022-04-13 0 0.760 0.680 0.850 - - 0 0 - 0.530 0.474 0.592 - - 0 - 0.00%
2022-04-12 0 0.760 0.680 0.850 - - 0 0 - 0.530 0.474 0.592 - - 0 - 0.00%
2022-04-11 0 0.760 0.680 0.850 - - 0 0 - 0.530 0.474 0.592 - - 0 - 0.00%
2022-04-08 0 0.760 0.730 0.850 - - 0 0 - 0.530 0.509 0.592 - - 0 - 0.00%
2022-04-07 0 0.760 0.730 0.850 - - 0 0 - 0.530 0.509 0.592 - - 0 - 0.00%
2022-04-06 0 0.760 0.760 0.850 - - 0 0 - 0.530 0.530 0.592 - - 0 - 0.00%
2022-04-04 0 0.760 0.760 0.790 - - 0 0 - 0.530 0.530 0.550 - - 0 - 0.00%
2022-04-01 0 0.760 0.750 0.760 0.760 0.760 10,000 7,600 0.7600 0.530 0.523 0.530 0.530 0.530 14,352 0.5295 0.00%
2022-03-31 0 0.760 0.760 0.850 - - 0 0 - 0.530 0.530 0.592 - - 0 - 0.00%
2022-03-30 0 0.760 0.760 0.830 - - 0 0 - 0.530 0.530 0.578 - - 0 - 0.00%
2022-03-29 0 0.760 0.750 0.850 - - 0 0 - 0.530 0.523 0.592 - - 0 - 0.00%
2022-03-28 0 0.760 0.750 0.850 0.730 0.760 10,000 7,480 0.7480 0.530 0.523 0.592 0.509 0.530 14,352 0.5212 -2.56%
2022-03-25 0 0.780 0.760 0.780 - - 0 0 - 0.543 0.530 0.543 - - 0 - 0.00%
2022-03-24 0 0.780 0.760 0.800 - - 0 0 - 0.543 0.530 0.557 - - 0 - 0.00%
2022-03-23 0 0.780 0.780 0.790 0.750 0.780 230,000 176,400 0.7670 0.543 0.543 0.550 0.523 0.543 330,094 0.5344 1.30%
2022-03-22 0 0.770 0.680 0.780 - - 4,000 3,120 0.7800 0.537 0.474 0.543 - - 5,741 0.5435 0.00%
2022-03-21 0 0.770 0.770 0.780 0.770 0.770 12,000 9,340 0.7783 0.537 0.537 0.543 0.537 0.537 17,222 0.5423 -1.28%
2022-03-18 0 0.780 0.620 0.780 0.770 0.780 10,000 7,780 0.7780 0.543 0.432 0.543 0.537 0.543 14,352 0.5421 8.33%
2022-03-17 0 0.720 0.710 0.780 0.720 0.720 6,000 4,320 0.7200 0.502 0.495 0.543 0.502 0.502 8,611 0.5017 2.86%
2022-03-16 0 0.700 0.700 0.710 0.700 0.700 20,000 14,000 0.7000 0.488 0.488 0.495 0.488 0.488 28,704 0.4877 9.38%
2022-03-15 0 0.640 0.640 0.700 0.640 0.720 310,000 203,240 0.6556 0.446 0.446 0.488 0.446 0.502 444,909 0.4568 -12.33%
2022-03-14 0 0.730 0.710 0.740 0.700 0.750 234,000 166,720 0.7125 0.509 0.495 0.516 0.488 0.523 335,835 0.4964 -2.67%
2022-03-11 0 0.750 0.750 0.830 0.740 0.750 96,000 71,940 0.7494 0.523 0.523 0.578 0.516 0.523 137,778 0.5221 0.00%
2022-03-10 0 0.750 0.690 0.750 - - 0 0 - 0.523 0.481 0.523 - - 0 - 0.00%
2022-03-09 0 0.750 0.690 0.800 - - 0 0 - 0.523 0.481 0.557 - - 0 - 0.00%
2022-03-08 0 0.750 0.740 0.770 - - 0 0 - 0.523 0.516 0.537 - - 0 - 0.00%
2022-03-07 0 0.750 0.750 0.800 0.750 0.750 2,000 1,500 0.7500 0.523 0.523 0.557 0.523 0.523 2,870 0.5226 -5.06%
2022-03-04 0 0.790 0.700 0.800 - - 0 0 - 0.550 0.488 0.557 - - 0 - 0.00%
2022-03-03 0 0.790 0.760 0.800 - - 12,000 9,600 0.8000 0.550 0.530 0.557 - - 17,222 0.5574 -1.25%
2022-03-02 0 0.800 0.760 0.850 - - 0 0 - 0.557 0.530 0.592 - - 0 - 0.00%
2022-03-01 0 0.800 0.760 0.800 - - 0 0 - 0.557 0.530 0.557 - - 0 - 0.00%
2022-02-28 0 0.800 0.760 0.800 - - 0 0 - 0.557 0.530 0.557 - - 0 - 0.00%
2022-02-25 0 0.800 0.760 0.850 - - 0 0 - 0.557 0.530 0.592 - - 0 - 0.00%
2022-02-24 0 0.800 0.760 0.850 - - 0 0 - 0.557 0.530 0.592 - - 0 - 0.00%
2022-02-23 0 0.800 0.750 0.830 0.750 0.800 200,000 154,820 0.7741 0.557 0.523 0.578 0.523 0.557 287,038 0.5394 6.67%
2022-02-22 0 0.750 0.750 0.790 - - 0 0 - 0.523 0.523 0.550 - - 0 - 0.00%
2022-02-21 0 0.750 0.750 0.790 0.750 0.750 14,000 10,500 0.7500 0.523 0.523 0.550 0.523 0.523 20,093 0.5226 0.00%
2022-02-18 0 0.750 0.720 0.780 0.760 0.780 74,000 56,320 0.7611 0.523 0.502 0.543 0.530 0.543 106,204 0.5303 -5.06%
2022-02-17 0 0.790 0.720 0.790 - - 0 0 - 0.550 0.502 0.550 - - 0 - -1.25%
2022-02-16 0 0.800 0.760 0.820 0.760 0.800 8,000 6,240 0.7800 0.557 0.530 0.571 0.530 0.557 11,482 0.5435 5.26%
2022-02-15 0 0.760 0.760 0.800 - - 0 0 - 0.530 0.530 0.557 - - 0 - 0.00%
2022-02-14 0 0.760 0.760 0.800 - - 0 0 - 0.530 0.530 0.557 - - 0 - 0.00%
2022-02-11 0 0.760 0.730 0.800 0.710 0.900 274,000 203,800 0.7438 0.530 0.509 0.557 0.495 0.627 393,242 0.5183 -5.00%
2022-02-10 0 0.800 0.780 0.800 0.780 0.820 44,000 35,040 0.7964 0.557 0.543 0.557 0.543 0.571 63,148 0.5549 3.90%
2022-02-09 0 0.770 0.770 0.800 0.770 0.780 70,000 53,920 0.7703 0.537 0.537 0.557 0.537 0.543 100,463 0.5367 -1.28%
2022-02-08 0 0.780 0.770 0.780 0.780 0.790 130,000 101,600 0.7815 0.543 0.537 0.543 0.543 0.550 186,575 0.5446 -1.27%
2022-02-07 0 0.790 0.790 0.800 - - 0 0 - 0.550 0.550 0.557 - - 0 - 0.00%
2022-02-04 0 0.790 0.790 0.820 0.790 0.800 152,000 121,040 0.7963 0.550 0.550 0.571 0.550 0.557 218,149 0.5548 -1.25%
2022-01-31 0 0.800 0.790 0.800 - - 0 0 - 0.557 0.550 0.557 - - 0 - -1.23%
2022-01-28 0 0.810 0.800 0.830 0.800 0.810 174,000 140,100 0.8052 0.564 0.557 0.578 0.557 0.564 249,723 0.5610 -3.57%
2022-01-27 0 0.840 0.800 0.850 - - 0 0 - 0.585 0.557 0.592 - - 0 - 0.00%
2022-01-26 0 0.840 0.800 0.880 - - 0 0 - 0.585 0.557 0.613 - - 0 - 0.00%
2022-01-25 0 0.840 0.800 0.840 - - 0 0 - 0.585 0.557 0.585 - - 0 - 0.00%
2022-01-24 0 0.840 0.800 0.840 - - 0 0 - 0.585 0.557 0.585 - - 0 - 0.00%
2022-01-21 0 0.840 0.800 0.830 0.800 0.840 40,000 32,280 0.8070 0.585 0.557 0.578 0.557 0.585 57,408 0.5623 5.00%
2022-01-20 0 0.800 0.800 0.840 - - 0 0 - 0.557 0.557 0.585 - - 0 - 0.00%
2022-01-19 0 0.800 0.800 0.840 0.800 0.800 14,000 11,200 0.8000 0.557 0.557 0.585 0.557 0.557 20,093 0.5574 -3.61%
2022-01-18 0 0.830 0.800 0.830 0.800 0.850 10,000 8,100 0.8100 0.578 0.557 0.578 0.557 0.592 14,352 0.5644 3.75%
2022-01-17 0 0.800 0.800 0.810 0.800 0.850 156,000 124,980 0.8012 0.557 0.557 0.564 0.557 0.592 223,890 0.5582 0.00%
2022-01-14 0 0.800 0.790 0.800 0.790 0.800 544,000 435,100 0.7998 0.557 0.550 0.557 0.550 0.557 780,744 0.5573 0.00%
2022-01-13 0 0.800 0.790 0.800 0.790 0.810 198,000 158,400 0.8000 0.557 0.550 0.557 0.550 0.564 284,168 0.5574 0.00%
2022-01-12 0 0.800 0.790 0.800 0.800 0.800 208,000 166,400 0.8000 0.557 0.550 0.557 0.557 0.557 298,520 0.5574 0.00%
2022-01-11 0 0.800 0.790 0.800 - - 0 0 - 0.557 0.550 0.557 - - 0 - 0.00%
2022-01-10 0 0.800 0.790 0.800 0.800 0.830 554,000 443,660 0.8008 0.557 0.550 0.557 0.557 0.578 795,096 0.5580 0.00%
2022-01-07 0 0.800 0.790 0.800 0.800 0.840 496,000 399,500 0.8054 0.557 0.550 0.557 0.557 0.585 711,855 0.5612 0.00%
2022-01-06 0 0.800 0.790 0.800 0.800 0.890 228,000 187,880 0.8240 0.557 0.550 0.557 0.557 0.620 327,224 0.5742 1.27%
2022-01-05 0 0.790 0.790 0.920 0.790 0.800 32,000 25,580 0.7994 0.550 0.550 0.641 0.550 0.557 45,926 0.5570 -4.82%
2022-01-04 0 0.830 0.830 0.850 0.830 0.830 64,000 53,120 0.8300 0.578 0.578 0.592 0.578 0.578 91,852 0.5783 0.00%
2022-01-03 0 0.830 0.820 0.830 - - 0 0 - 0.578 0.571 0.578 - - 0 - 0.00%
2021-12-31 0 0.830 0.770 0.830 - - 0 0 - 0.578 0.537 0.578 - - 0 - 0.00%
2021-12-30 0 0.830 0.780 0.830 - - 0 0 - 0.578 0.543 0.578 - - 0 - 0.00%
2021-12-29 0 0.830 0.790 0.830 0.780 0.830 36,000 28,680 0.7967 0.578 0.550 0.578 0.543 0.578 51,667 0.5551 10.67%
2021-12-28 0 0.750 0.730 0.850 0.710 0.750 24,000 17,500 0.7292 0.523 0.509 0.592 0.495 0.523 34,445 0.5081 -5.06%
2021-12-24 0 0.790 0.770 0.800 0.790 0.800 82,000 65,280 0.7961 0.550 0.537 0.557 0.550 0.557 117,686 0.5547 -1.25%
2021-12-23 0 0.800 0.780 0.800 0.800 0.800 82,000 65,600 0.8000 0.557 0.543 0.557 0.557 0.557 117,686 0.5574 0.00%
2021-12-22 0 0.800 0.780 0.800 0.800 0.800 160,000 128,000 0.8000 0.557 0.543 0.557 0.557 0.557 229,631 0.5574 -1.23%
2021-12-21 0 0.810 0.800 0.850 0.800 0.810 774,000 619,400 0.8003 0.564 0.557 0.592 0.557 0.564 1,110,838 0.5576 1.25%
2021-12-20 0 0.800 0.770 0.800 0.800 0.800 16,000 12,800 0.8000 0.557 0.537 0.557 0.557 0.557 22,963 0.5574 0.00%
2021-12-17 0 0.800 0.780 0.800 0.800 0.830 1,050,000 840,540 0.8005 0.557 0.543 0.557 0.557 0.578 1,506,951 0.5578 0.00%
2021-12-16 0 0.800 0.790 0.880 0.790 0.810 218,000 174,920 0.8024 0.557 0.550 0.613 0.550 0.564 312,872 0.5591 -1.23%
2021-12-15 0 0.810 0.800 0.840 0.810 0.850 32,000 26,200 0.8188 0.564 0.557 0.585 0.564 0.592 45,926 0.5705 -2.41%
2021-12-14 0 0.830 0.820 0.850 0.830 0.870 140,000 117,680 0.8406 0.578 0.571 0.592 0.578 0.606 200,927 0.5857 -4.60%
2021-12-13 0 0.870 0.820 0.870 - - 10,000 8,700 0.8700 0.606 0.571 0.606 - - 14,352 0.6062 0.00%
2021-12-10 0 0.870 0.870 0.890 - - 0 0 - 0.606 0.606 0.620 - - 0 - 0.00%
2021-12-09 0 0.870 0.870 0.890 - - 0 0 - 0.606 0.606 0.620 - - 0 - 0.00%
2021-12-08 0 0.870 0.860 0.880 - - 0 0 - 0.606 0.599 0.613 - - 0 - 0.00%
2021-12-07 0 0.870 0.870 0.900 - - 0 0 - 0.606 0.606 0.627 - - 0 - 0.00%
2021-12-06 0 0.870 0.860 0.870 0.870 0.870 150,000 130,500 0.8700 0.606 0.599 0.606 0.606 0.606 215,279 0.6062 1.16%
2021-12-03 0 0.870 0.870 0.880 0.870 0.880 66,000 58,060 0.8797 0.599 0.599 0.606 0.599 0.606 95,824 0.6059 -4.40%
2021-12-02 0 0.910 0.870 0.920 0.910 0.920 20,000 18,300 0.9150 0.627 0.599 0.634 0.627 0.634 29,038 0.6302 -1.09%
2021-12-01 0 0.920 0.900 0.920 0.910 0.920 32,000 29,240 0.9138 0.634 0.620 0.634 0.627 0.634 46,460 0.6294 0.00%
2021-11-30 0 0.920 0.870 0.920 0.880 0.920 22,000 19,440 0.8836 0.634 0.599 0.634 0.606 0.634 31,941 0.6086 6.98%
2021-11-29 0 0.860 0.790 0.880 0.860 0.880 24,000 21,080 0.8783 0.592 0.544 0.606 0.592 0.606 34,845 0.6050 -3.37%
2021-11-26 0 0.890 0.880 0.910 0.890 0.890 8,000 7,120 0.8900 0.613 0.606 0.627 0.613 0.613 11,615 0.6130 0.00%
2021-11-25 0 0.890 0.880 0.900 0.890 0.900 30,000 26,900 0.8967 0.613 0.606 0.620 0.613 0.620 43,556 0.6176 1.14%
2021-11-24 0 0.880 0.880 0.900 - - 0 0 - 0.606 0.606 0.620 - - 0 - 0.00%
2021-11-23 0 0.880 0.860 0.900 0.880 0.900 22,000 19,560 0.8891 0.606 0.592 0.620 0.606 0.620 31,941 0.6124 -3.30%
2021-11-22 0 0.910 0.890 0.920 0.910 0.910 20,000 18,200 0.9100 0.627 0.613 0.634 0.627 0.627 29,038 0.6268 1.11%
2021-11-19 0 0.900 0.880 0.920 0.880 0.900 16,000 14,120 0.8825 0.620 0.606 0.634 0.606 0.620 23,230 0.6078 0.00%
2021-11-18 0 0.900 0.880 0.900 0.900 0.910 52,000 47,020 0.9042 0.620 0.606 0.620 0.620 0.627 75,498 0.6228 -1.10%
2021-11-17 0 0.910 0.880 0.910 - - 0 0 - 0.627 0.606 0.627 - - 0 - 0.00%
2021-11-16 0 0.910 0.880 0.910 - - 0 0 - 0.627 0.606 0.627 - - 0 - 0.00%
2021-11-15 0 0.910 0.870 0.910 - - 0 0 - 0.627 0.599 0.627 - - 0 - 0.00%
2021-11-12 0 0.910 0.870 0.910 - - 0 0 - 0.627 0.599 0.627 - - 0 - 0.00%
2021-11-11 0 0.910 0.880 0.910 - - 0 0 - 0.627 0.606 0.627 - - 0 - 0.00%
2021-11-10 0 0.910 0.870 0.910 - - 0 0 - 0.627 0.599 0.627 - - 0 - 0.00%
2021-11-09 0 0.910 0.890 0.910 - - 0 0 - 0.627 0.613 0.627 - - 0 - 0.00%
2021-11-08 0 0.910 0.900 0.910 0.910 0.910 10,000 9,100 0.9100 0.627 0.620 0.627 0.627 0.627 14,519 0.6268 0.00%
2021-11-05 0 0.910 0.910 0.930 0.910 0.910 20,000 18,200 0.9100 0.627 0.627 0.641 0.627 0.627 29,038 0.6268 0.00%
2021-11-04 0 0.910 0.890 0.910 - - 0 0 - 0.627 0.613 0.627 - - 0 - 0.00%
2021-11-03 0 0.910 0.880 0.910 - - 0 0 - 0.627 0.606 0.627 - - 0 - 0.00%
2021-11-02 0 0.910 0.890 0.910 - - 0 0 - 0.627 0.613 0.627 - - 0 - -2.15%
2021-11-01 0 0.930 0.900 0.930 - - 0 0 - 0.641 0.620 0.641 - - 0 - 0.00%
2021-10-29 0 0.930 0.900 0.970 0.920 0.930 40,000 37,100 0.9275 0.641 0.620 0.668 0.634 0.641 58,075 0.6388 0.00%
2021-10-28 0 0.930 0.900 0.930 0.900 0.930 100,000 91,520 0.9152 0.641 0.620 0.641 0.620 0.641 145,188 0.6304 3.33%
2021-10-27 0 0.900 0.890 0.900 0.900 0.900 10,000 9,000 0.9000 0.620 0.613 0.620 0.620 0.620 14,519 0.6199 -2.17%
2021-10-26 0 0.920 0.900 0.920 0.900 0.920 58,000 52,280 0.9014 0.634 0.620 0.634 0.620 0.634 84,209 0.6208 2.22%
2021-10-25 0 0.900 0.900 0.920 0.900 0.900 40,000 36,000 0.9000 0.620 0.620 0.634 0.620 0.620 58,075 0.6199 -1.10%
2021-10-22 0 0.910 0.900 0.920 0.900 0.910 44,000 40,000 0.9091 0.627 0.620 0.634 0.620 0.627 63,883 0.6261 0.00%
2021-10-21 0 0.910 0.900 0.910 - - 0 0 - 0.627 0.620 0.627 - - 0 - -1.09%
2021-10-20 0 0.920 0.890 0.920 0.910 0.920 42,000 38,240 0.9105 0.634 0.613 0.634 0.627 0.634 60,979 0.6271 0.00%
2021-10-19 0 0.920 0.910 0.920 0.920 0.920 6,000 5,520 0.9200 0.634 0.627 0.634 0.634 0.634 8,711 0.6337 0.00%
2021-10-18 0 0.920 0.920 0.930 0.910 0.920 52,000 47,520 0.9138 0.634 0.634 0.641 0.627 0.634 75,498 0.6294 3.37%
2021-10-15 0 0.890 0.890 0.930 0.890 0.950 8,000 7,260 0.9075 0.613 0.613 0.641 0.613 0.654 11,615 0.6251 -5.32%
2021-10-12 0 0.940 0.910 0.970 0.910 0.940 36,000 33,360 0.9267 0.647 0.627 0.668 0.627 0.647 52,268 0.6383 0.00%
2021-10-11 0 0.940 0.940 0.950 0.870 0.940 68,000 62,320 0.9165 0.647 0.647 0.654 0.599 0.647 98,728 0.6312 3.30%
2021-10-08 0 0.910 0.910 0.920 0.910 0.910 40,000 36,400 0.9100 0.627 0.627 0.634 0.627 0.627 58,075 0.6268 1.11%
2021-10-07 0 0.900 0.860 0.930 0.900 0.900 34,000 30,600 0.9000 0.620 0.592 0.641 0.620 0.620 49,364 0.6199 -1.10%
2021-10-06 0 0.910 0.860 0.910 - - 0 0 - 0.627 0.592 0.627 - - 0 - 0.00%
2021-10-05 0 0.910 0.870 0.910 0.850 0.920 228,000 198,100 0.8689 0.627 0.599 0.627 0.585 0.634 331,029 0.5984 1.11%
2021-10-04 0 0.900 0.880 0.900 0.900 0.950 50,000 44,900 0.8980 0.620 0.606 0.620 0.620 0.654 72,594 0.6185 0.00%
2021-09-30 0 0.900 0.900 0.920 - - 0 0 - 0.620 0.620 0.634 - - 0 - 0.00%
2021-09-29 0 0.900 0.870 0.900 0.900 0.900 50,000 45,000 0.9000 0.620 0.599 0.620 0.620 0.620 72,594 0.6199 0.00%
2021-09-28 0 0.900 0.870 0.900 0.890 0.900 68,000 60,540 0.8903 0.620 0.599 0.620 0.613 0.620 98,728 0.6132 1.12%
2021-09-27 0 0.890 0.860 0.890 0.890 0.930 2,184,000 1,945,280 0.8907 0.613 0.592 0.613 0.613 0.641 3,170,905 0.6135 0.00%
2021-09-24 0 0.890 0.880 0.950 0.890 0.890 116,000 103,240 0.8900 0.613 0.606 0.654 0.613 0.613 168,418 0.6130 0.00%
2021-09-23 0 0.890 0.890 0.920 - - 0 0 - 0.613 0.613 0.634 - - 0 - 0.00%
2021-09-21 0 0.890 0.860 0.920 0.850 0.890 214,000 185,560 0.8671 0.613 0.592 0.634 0.585 0.613 310,702 0.5972 0.00%
2021-09-20 0 0.890 0.860 0.890 - - 0 0 - 0.613 0.592 0.613 - - 0 - -3.26%
2021-09-17 0 0.920 0.870 0.920 - - 0 0 - 0.634 0.599 0.634 - - 0 - 0.00%
2021-09-16 0 0.920 0.870 0.920 0.850 0.920 50,000 44,580 0.8916 0.634 0.599 0.634 0.585 0.634 72,594 0.6141 0.00%
2021-09-15 0 0.920 0.850 0.930 - - 0 0 - 0.634 0.585 0.641 - - 0 - 0.00%
2021-09-14 0 0.920 0.880 0.920 - - 0 0 - 0.634 0.606 0.634 - - 0 - -1.08%
2021-09-13 0 0.930 0.890 0.930 - - 0 0 - 0.641 0.613 0.641 - - 0 - 0.00%
2021-09-10 0 0.930 0.880 0.930 0.880 0.930 32,000 28,760 0.8988 0.641 0.606 0.641 0.606 0.641 46,460 0.6190 0.00%
2021-09-09 0 0.930 0.900 0.950 - - 0 0 - 0.641 0.620 0.654 - - 0 - 0.00%
2021-09-08 0 0.930 0.930 0.990 - - 0 0 - 0.641 0.641 0.682 - - 0 - 1.09%
2021-09-07 0 0.920 0.920 0.990 - - 0 0 - 0.634 0.634 0.682 - - 0 - 0.00%
2021-09-06 0 0.920 0.920 0.990 0.920 0.920 12,000 11,040 0.9200 0.634 0.634 0.682 0.634 0.634 17,423 0.6337 -8.00%
2021-09-03 0 1.000 0.920 1.040 - - 0 0 - 0.689 0.634 0.716 - - 0 - 0.00%
2021-09-02 0 1.000 0.950 1.030 0.950 1.060 70,000 73,840 1.0549 0.689 0.654 0.709 0.654 0.730 101,632 0.7265 12.36%
2021-09-01 0 0.890 0.890 0.930 0.880 0.900 34,000 30,060 0.8841 0.613 0.613 0.641 0.606 0.620 49,364 0.6089 1.14%
2021-08-31 0 0.880 0.880 0.930 0.860 0.900 34,000 29,520 0.8682 0.606 0.606 0.641 0.592 0.620 49,364 0.5980 -4.35%
2021-08-30 0 0.920 0.890 0.920 0.920 0.930 22,000 20,360 0.9255 0.634 0.613 0.634 0.634 0.641 31,941 0.6374 -3.16%
2021-08-27 0 0.950 0.920 1.160 - - 0 0 - 0.654 0.634 0.799 - - 0 - 0.00%
2021-08-26 0 0.950 0.920 1.030 - - 0 0 - 0.654 0.634 0.709 - - 0 - 0.00%
2021-08-25 0 0.950 0.940 0.980 0.950 1.180 42,000 42,960 1.0229 0.654 0.647 0.675 0.654 0.813 60,979 0.7045 -1.04%
2021-08-24 0 0.960 0.960 1.170 - - 0 0 - 0.661 0.661 0.806 - - 0 - 1.05%
2021-08-23 0 0.950 0.910 1.020 - - 0 0 - 0.654 0.627 0.703 - - 0 - 0.00%
2021-08-20 0 0.950 0.940 1.010 - - 0 0 - 0.654 0.647 0.696 - - 0 - 0.00%
2021-08-19 0 0.950 0.940 0.970 - - 0 0 - 0.654 0.647 0.668 - - 0 - 0.00%
2021-08-18 0 0.950 0.930 1.000 - - 220,000 209,000 0.9500 0.654 0.641 0.689 - - 319,414 0.6543 0.00%
2021-08-17 0 0.950 0.930 1.000 - - 0 0 - 0.654 0.641 0.689 - - 0 - -0.00%
2021-08-16 0 0.980 0.940 0.980 0.950 0.980 12,000 11,460 0.9550 0.654 0.628 0.654 0.634 0.654 17,973 0.6376 2.08%
2021-08-13 0 0.960 0.930 0.980 - - 0 0 - 0.641 0.621 0.654 - - 0 - 0.00%
2021-08-12 0 0.960 0.930 0.980 - - 0 0 - 0.641 0.621 0.654 - - 0 - 0.00%
2021-08-11 0 0.960 0.930 0.990 0.960 0.960 30,000 28,800 0.9600 0.641 0.621 0.661 0.641 0.641 44,932 0.6410 0.00%
2021-08-10 0 0.960 0.960 1.020 0.900 0.960 36,000 33,260 0.9239 0.641 0.641 0.681 0.601 0.641 53,918 0.6169 -4.00%
2021-08-09 0 1.000 0.930 1.000 - - 0 0 - 0.668 0.621 0.668 - - 0 - 0.00%
2021-08-06 0 1.000 1.000 1.010 1.000 1.000 30,000 30,000 1.0000 0.668 0.668 0.674 0.668 0.668 44,932 0.6677 2.04%
2021-08-05 0 0.980 0.930 1.050 - - 0 0 - 0.654 0.621 0.701 - - 0 - 0.00%
2021-08-04 0 0.980 0.940 0.980 0.980 0.980 50,000 49,000 0.9800 0.654 0.628 0.654 0.654 0.654 74,886 0.6543 3.16%
2021-08-03 0 0.950 0.950 0.980 0.920 0.940 156,000 146,560 0.9395 0.634 0.634 0.654 0.614 0.628 233,646 0.6273 -3.06%
2021-08-02 0 0.980 0.920 0.980 - - 0 0 - 0.654 0.614 0.654 - - 0 - -1.01%
2021-07-30 0 0.990 0.910 0.990 - - 0 0 - 0.661 0.608 0.661 - - 0 - 0.00%
2021-07-29 0 0.990 0.940 0.990 0.850 1.000 236,000 212,660 0.9011 0.661 0.628 0.661 0.568 0.668 353,464 0.6016 5.32%
2021-07-28 0 0.940 0.900 1.030 - - 0 0 - 0.628 0.601 0.688 - - 0 - 0.00%
2021-07-27 0 0.940 0.940 1.000 0.940 0.940 492,000 462,480 0.9400 0.628 0.628 0.668 0.628 0.628 736,882 0.6276 -2.08%
2021-07-26 0 0.960 0.910 0.960 0.910 0.990 22,000 20,180 0.9173 0.641 0.608 0.641 0.608 0.661 32,950 0.6124 4.35%
2021-07-23 0 0.920 0.920 0.960 0.920 0.930 124,000 114,100 0.9202 0.614 0.614 0.641 0.614 0.621 185,718 0.6144 -8.00%
2021-07-22 0 1.000 0.880 1.000 - - 0 0 - 0.668 0.588 0.668 - - 0 - 0.00%
2021-07-21 0 1.000 0.930 1.000 1.000 1.000 50,000 50,000 1.0000 0.668 0.621 0.668 0.668 0.668 74,886 0.6677 0.00%
2021-07-20 0 1.000 0.910 1.000 - - 0 0 - 0.668 0.608 0.668 - - 0 - 0.00%
2021-07-19 0 1.000 0.880 1.000 1.000 1.000 24,000 24,000 1.0000 0.668 0.588 0.668 0.668 0.668 35,945 0.6677 0.00%
2021-07-16 0 1.000 0.910 1.000 0.980 1.000 126,000 124,320 0.9867 0.668 0.608 0.668 0.654 0.668 188,714 0.6588 1.01%
2021-07-15 0 0.990 0.920 1.000 - - 0 0 - 0.661 0.614 0.668 - - 0 - 0.00%
2021-07-14 0 0.990 0.930 1.000 - - 0 0 - 0.661 0.621 0.668 - - 0 - 0.00%
2021-07-13 0 0.990 0.920 1.000 0.960 1.000 294,000 290,160 0.9869 0.661 0.614 0.668 0.641 0.668 440,332 0.6590 4.21%
2021-07-12 0 0.950 0.890 0.980 0.930 0.950 102,000 96,860 0.9496 0.634 0.594 0.654 0.621 0.634 152,768 0.6340 5.56%
2021-07-09 0 0.900 0.900 0.930 - - 0 0 - 0.601 0.601 0.621 - - 0 - 0.00%
2021-07-08 0 0.900 0.900 0.920 - - 0 0 - 0.601 0.601 0.614 - - 0 - 0.00%
2021-07-07 0 0.900 0.900 0.930 0.900 0.900 4,120,000 3,708,000 0.9000 0.601 0.601 0.621 0.601 0.601 6,170,642 0.6009 -3.23%
2021-07-06 0 0.930 0.900 0.930 - - 0 0 - 0.621 0.601 0.621 - - 0 - 0.00%
2021-07-05 0 0.930 0.900 0.930 0.880 0.930 42,000 38,280 0.9114 0.621 0.601 0.621 0.588 0.621 62,905 0.6085 3.33%
2021-07-02 0 0.900 0.880 0.900 0.880 0.900 3,972,000 3,496,400 0.8803 0.601 0.588 0.601 0.588 0.601 5,948,978 0.5877 2.27%
2021-06-30 0 0.880 0.850 0.880 0.850 0.880 78,000 68,580 0.8792 0.588 0.568 0.588 0.568 0.588 116,823 0.5870 0.00%
2021-06-29 0 0.880 0.880 0.940 0.870 0.870 990,000 861,300 0.8700 0.588 0.588 0.628 0.581 0.581 1,482,751 0.5809 -5.38%
2021-06-28 0 0.930 0.870 1.000 - - 0 0 - 0.621 0.581 0.668 - - 0 - 0.00%
2021-06-25 0 0.930 0.850 0.980 - - 0 0 - 0.621 0.568 0.654 - - 0 - 0.00%
2021-06-24 0 0.930 0.860 0.950 0.930 0.930 8,000 7,440 0.9300 0.621 0.574 0.634 0.621 0.621 11,982 0.6209 0.00%
2021-06-23 0 0.930 0.860 0.930 - - 0 0 - 0.621 0.574 0.621 - - 0 - 0.00%
2021-06-22 0 0.930 0.850 0.930 - - 0 0 - 0.621 0.568 0.621 - - 0 - 0.00%
2021-06-21 0 0.930 0.860 0.930 - - 0 0 - 0.621 0.574 0.621 - - 0 - 0.00%
2021-06-18 0 0.930 0.850 0.910 - - 0 0 - 0.621 0.568 0.608 - - 0 - 0.00%
2021-06-17 0 0.930 0.880 0.930 - - 0 0 - 0.621 0.588 0.621 - - 0 - 0.00%
2021-06-16 0 0.930 0.860 0.930 - - 0 0 - 0.621 0.574 0.621 - - 0 - 0.00%
2021-06-15 0 0.930 0.860 0.930 - - 0 0 - 0.621 0.574 0.621 - - 0 - 0.00%
2021-06-11 0 0.930 0.850 0.930 - - 0 0 - 0.621 0.568 0.621 - - 0 - 0.00%
2021-06-10 0 0.930 0.860 0.930 - - 0 0 - 0.621 0.574 0.621 - - 0 - 0.00%
2021-06-09 0 0.930 0.890 0.930 0.900 0.930 260,000 236,080 0.9080 0.621 0.594 0.621 0.601 0.621 389,409 0.6063 0.00%
2021-06-08 0 0.930 0.900 0.930 0.850 0.950 340,000 309,800 0.9112 0.621 0.601 0.621 0.568 0.634 509,228 0.6084 9.41%
2021-06-07 0 0.850 0.850 0.880 - - 0 0 - 0.568 0.568 0.588 - - 0 - 0.00%
2021-06-04 0 0.850 0.820 0.870 0.820 0.880 6,000 5,100 0.8500 0.568 0.547 0.581 0.547 0.588 8,986 0.5675 -3.41%
2021-06-03 0 0.880 0.810 0.880 - - 0 0 - 0.588 0.541 0.588 - - 0 - 0.00%
2021-06-02 0 0.880 0.850 0.880 - - 0 0 - 0.588 0.568 0.588 - - 0 - 0.00%
2021-06-01 0 0.880 0.870 0.880 0.870 0.880 6,000 5,240 0.8733 0.588 0.581 0.588 0.581 0.588 8,986 0.5831 2.33%
2021-05-31 0 0.860 0.860 0.870 0.840 0.860 648,000 552,680 0.8529 0.574 0.574 0.581 0.561 0.574 970,528 0.5695 0.00%
2021-05-28 0 0.860 0.850 0.880 0.860 0.860 170,000 146,200 0.8600 0.574 0.568 0.588 0.574 0.574 254,614 0.5742 -2.27%
2021-05-27 0 0.880 0.860 0.880 0.840 0.880 6,000 5,120 0.8533 0.588 0.574 0.588 0.561 0.588 8,986 0.5698 0.00%
2021-05-26 0 0.880 0.840 0.880 - - 0 0 - 0.588 0.561 0.588 - - 0 - 0.00%
2021-05-25 0 0.880 0.840 0.880 0.880 0.880 64,000 56,320 0.8800 0.588 0.561 0.588 0.588 0.588 95,855 0.5876 0.00%
2021-05-24 0 0.880 0.830 0.880 - - 0 0 - 0.588 0.554 0.588 - - 0 - 0.00%
2021-05-21 0 0.880 0.820 0.880 - - 0 0 - 0.588 0.547 0.588 - - 0 - 0.00%
2021-05-20 0 0.880 0.860 0.890 0.880 0.880 20,000 17,600 0.8800 0.588 0.574 0.594 0.588 0.588 29,955 0.5876 -2.22%
2021-05-18 0 0.900 0.860 0.900 0.920 0.920 2,000 1,840 0.9200 0.601 0.574 0.601 0.614 0.614 2,995 0.6143 0.00%
2021-05-17 0 0.900 0.850 0.900 - - 0 0 - 0.601 0.568 0.601 - - 0 - -3.23%
2021-05-14 0 0.930 0.870 0.940 0.940 0.950 14,000 13,280 0.9486 0.621 0.581 0.628 0.628 0.634 20,968 0.6333 6.90%
2021-05-13 0 0.870 0.830 0.880 - - 0 0 - 0.581 0.554 0.588 - - 0 - -2.25%
2021-05-12 0 0.890 0.850 0.900 0.820 0.910 302,000 257,500 0.8526 0.594 0.568 0.601 0.547 0.608 452,314 0.5693 -1.11%
2021-05-11 0 0.900 0.860 0.990 - - 0 0 - 0.601 0.574 0.661 - - 0 - 0.00%
2021-05-10 0 0.900 0.860 0.900 - - 0 0 - 0.601 0.574 0.601 - - 0 - 0.00%
2021-05-07 0 0.900 0.860 0.910 0.850 0.900 28,000 25,100 0.8964 0.601 0.574 0.608 0.568 0.601 41,936 0.5985 -1.10%
2021-05-06 0 0.910 0.840 0.910 0.850 0.920 312,000 266,040 0.8527 0.608 0.561 0.608 0.568 0.614 467,291 0.5693 4.60%
2021-05-05 0 0.870 0.850 1.010 0.860 0.900 182,000 159,520 0.8765 0.581 0.568 0.674 0.574 0.601 272,587 0.5852 -3.33%
2021-05-04 0 0.900 0.890 0.900 - - 0 0 - 0.601 0.594 0.601 - - 0 - 0.00%
2021-05-03 0 0.900 0.890 0.900 - - 0 0 - 0.601 0.594 0.601 - - 0 - 0.00%
2021-04-30 0 0.900 0.890 0.900 - - 0 0 - 0.601 0.594 0.601 - - 0 - 0.00%
2021-04-29 0 0.900 0.900 0.910 0.890 0.900 30,000 26,800 0.8933 0.601 0.601 0.608 0.594 0.601 44,932 0.5965 1.12%
2021-04-28 0 0.890 0.890 0.900 0.890 0.940 168,000 151,440 0.9014 0.594 0.594 0.601 0.594 0.628 251,618 0.6019 -4.30%
2021-04-27 0 0.930 0.910 1.100 0.930 1.000 286,000 275,660 0.9638 0.621 0.608 0.734 0.621 0.668 428,350 0.6435 -7.00%
2021-04-26 0 1.000 0.940 1.110 - - 0 0 - 0.668 0.628 0.741 - - 0 - 0.00%
2021-04-23 0 1.000 0.980 1.150 1.000 1.000 20,000 20,000 1.0000 0.668 0.654 0.768 0.668 0.668 29,955 0.6677 -2.91%
2021-04-22 0 1.030 0.970 1.030 0.960 1.030 36,000 34,820 0.9672 0.688 0.648 0.688 0.641 0.688 53,918 0.6458 0.98%
2021-04-21 0 1.020 0.940 1.090 - - 0 0 - 0.681 0.628 0.728 - - 0 - 0.00%
2021-04-20 0 1.020 1.020 1.090 - - 0 0 - 0.681 0.681 0.728 - - 0 - 0.00%
2021-04-19 0 1.020 0.940 1.090 - - 0 0 - 0.681 0.628 0.728 - - 0 - 0.00%
2021-04-16 0 1.020 0.950 1.090 - - 0 0 - 0.681 0.634 0.728 - - 0 - 0.00%
2021-04-15 0 1.020 0.960 1.090 - - 0 0 - 0.681 0.641 0.728 - - 0 - 0.00%
2021-04-14 0 1.020 1.020 1.090 1.000 1.050 70,000 72,720 1.0389 0.681 0.681 0.728 0.668 0.701 104,841 0.6936 -6.42%
2021-04-13 0 1.090 1.010 1.090 1.050 1.090 102,000 107,680 1.0557 0.728 0.674 0.728 0.701 0.728 152,768 0.7049 1.87%
2021-04-12 0 1.070 1.070 1.090 1.070 1.070 98,000 104,860 1.0700 0.714 0.714 0.728 0.714 0.714 146,777 0.7144 0.00%
2021-04-09 0 1.070 1.010 1.070 - - 0 0 - 0.714 0.674 0.714 - - 0 - 0.00%
2021-04-08 0 1.070 1.060 1.070 - - 0 0 - 0.714 0.708 0.714 - - 0 - 0.00%
2021-04-07 0 1.070 1.060 1.150 - - 0 0 - 0.714 0.708 0.768 - - 0 - 0.00%
2021-04-01 0 1.070 1.060 1.130 1.070 1.070 76,000 81,320 1.0700 0.714 0.708 0.754 0.714 0.714 113,827 0.7144 -2.73%
2021-03-31 0 1.100 1.080 1.130 1.080 1.130 174,000 192,640 1.1071 0.734 0.721 0.754 0.721 0.754 260,605 0.7392 -0.90%
2021-03-30 0 1.110 1.060 1.120 1.060 1.110 124,000 135,220 1.0905 0.741 0.708 0.748 0.708 0.741 185,718 0.7281 1.83%
2021-03-29 0 1.090 1.060 1.150 1.090 1.100 240,000 263,600 1.0983 0.728 0.708 0.768 0.728 0.734 359,455 0.7333 0.00%
2021-03-26 0 1.090 1.020 1.090 1.060 1.090 52,000 55,180 1.0612 0.728 0.681 0.728 0.708 0.728 77,882 0.7085 0.93%
2021-03-25 0 1.080 1.050 1.100 1.080 1.080 60,000 64,800 1.0800 0.721 0.701 0.734 0.721 0.721 89,864 0.7211 0.00%
2021-03-24 0 1.080 1.080 1.090 1.080 1.080 10,000 10,800 1.0800 0.721 0.721 0.728 0.721 0.721 14,977 0.7211 0.00%
2021-03-23 0 1.080 1.050 1.090 1.010 1.090 66,000 71,000 1.0758 0.721 0.701 0.728 0.674 0.728 98,850 0.7183 1.89%
2021-03-22 0 1.060 1.060 1.100 1.060 1.100 10,000 10,680 1.0680 0.708 0.708 0.734 0.708 0.734 14,977 0.7131 -3.64%
2021-03-19 0 1.100 1.050 1.100 1.050 1.100 82,000 90,100 1.0988 0.734 0.701 0.734 0.701 0.734 122,814 0.7336 0.00%
2021-03-18 0 1.100 1.010 1.100 - - 0 0 - 0.734 0.674 0.734 - - 0 - 0.00%
2021-03-17 0 1.100 1.010 1.100 - - 0 0 - 0.734 0.674 0.734 - - 0 - -0.90%
2021-03-16 0 1.110 1.090 1.110 - - 0 0 - 0.741 0.728 0.741 - - 0 - 0.00%
2021-03-15 0 1.110 0.960 1.150 - - 0 0 - 0.741 0.641 0.768 - - 0 - 0.00%
2021-03-12 0 1.110 0.960 1.110 1.110 1.110 22,000 24,420 1.1100 0.741 0.641 0.741 0.741 0.741 32,950 0.7411 0.00%
2021-03-11 0 1.110 1.050 1.120 1.050 1.110 174,000 191,400 1.1000 0.741 0.701 0.748 0.701 0.741 260,605 0.7344 0.91%
2021-03-10 0 1.100 0.970 1.120 1.080 1.100 58,000 63,400 1.0931 0.734 0.648 0.748 0.721 0.734 86,868 0.7298 1.85%
2021-03-09 0 1.080 1.000 1.080 - - 0 0 - 0.721 0.668 0.721 - - 0 - 0.00%
2021-03-08 0 1.080 0.970 1.080 - - 0 0 - 0.721 0.648 0.721 - - 0 - -0.92%
2021-03-05 0 1.090 0.970 1.100 1.080 1.090 136,000 147,480 1.0844 0.728 0.648 0.734 0.721 0.728 203,691 0.7240 3.81%
2021-03-04 0 1.050 1.050 1.140 1.050 1.050 56,000 58,200 1.0393 0.701 0.701 0.761 0.701 0.701 83,873 0.6939 0.00%
2021-03-03 0 1.050 0.980 1.050 1.050 1.050 120,000 126,000 1.0500 0.701 0.654 0.701 0.701 0.701 179,727 0.7011 1.94%
2021-03-02 0 1.030 0.980 1.040 0.980 1.030 138,000 140,900 1.0210 0.688 0.654 0.694 0.654 0.688 206,687 0.6817 4.04%
2021-03-01 0 0.990 0.980 0.990 0.980 1.000 142,000 140,000 0.9859 0.661 0.654 0.661 0.654 0.668 212,677 0.6583 2.06%
2021-02-26 0 0.970 0.960 0.980 - - 0 0 - 0.648 0.641 0.654 - - 0 - 0.00%
2021-02-25 0 0.970 0.960 0.980 0.960 0.970 100,000 96,600 0.9660 0.648 0.641 0.654 0.641 0.648 149,773 0.6450 1.04%
2021-02-24 0 0.960 0.940 0.960 0.960 0.960 50,000 48,000 0.9600 0.641 0.628 0.641 0.641 0.641 74,886 0.6410 1.05%
2021-02-23 0 0.950 0.950 0.960 - - 0 0 - 0.634 0.634 0.641 - - 0 - 0.00%
2021-02-22 0 0.950 0.940 0.950 - - 0 0 - 0.634 0.628 0.634 - - 0 - -1.04%
2021-02-19 0 0.960 0.920 0.960 - - 0 0 - 0.641 0.614 0.641 - - 0 - 0.00%
2021-02-18 0 0.960 0.940 0.960 - - 0 0 - 0.641 0.628 0.641 - - 0 - 0.00%
2021-02-17 0 0.960 0.950 0.960 0.960 0.960 8,000 7,680 0.9600 0.641 0.634 0.641 0.641 0.641 11,982 0.6410 0.00%
2021-02-16 0 0.960 0.900 0.960 0.970 0.970 56,000 53,780 0.9604 0.641 0.601 0.641 0.648 0.648 83,873 0.6412 0.00%
2021-02-11 0 0.960 0.880 0.970 - - 0 0 - 0.641 0.588 0.648 - - 0 - 0.00%
2021-02-10 0 0.960 0.960 0.970 0.960 0.960 44,000 42,240 0.9600 0.641 0.641 0.648 0.641 0.641 65,900 0.6410 0.00%
2021-02-09 0 0.960 0.960 0.970 0.960 0.960 34,000 32,640 0.9600 0.641 0.641 0.648 0.641 0.641 50,923 0.6410 0.00%
2021-02-08 0 0.960 0.900 0.980 - - 0 0 - 0.641 0.601 0.654 - - 0 - 0.00%
2021-02-05 0 0.960 0.900 0.970 0.900 0.960 130,000 122,380 0.9414 0.641 0.601 0.648 0.601 0.641 194,705 0.6285 2.13%
2021-02-04 0 0.940 0.900 0.980 - - 0 0 - 0.628 0.601 0.654 - - 0 - 0.00%
2021-02-03 0 0.940 0.880 0.940 0.850 0.960 6,000 5,440 0.9067 0.628 0.588 0.628 0.568 0.641 8,986 0.6054 8.05%
2021-02-02 0 0.870 0.850 0.900 - - 0 0 - 0.581 0.568 0.601 - - 0 - 0.00%
2021-02-01 0 0.870 0.850 0.900 - - 0 0 - 0.581 0.568 0.601 - - 0 - 0.00%
2021-01-29 0 0.870 0.880 0.900 - - 0 0 - 0.581 0.588 0.601 - - 0 - 0.00%
2021-01-28 0 0.870 0.860 0.900 0.870 0.870 32,000 27,840 0.8700 0.581 0.574 0.601 0.581 0.581 47,927 0.5809 0.00%
2021-01-27 0 0.870 0.870 0.900 0.870 0.870 140,000 121,800 0.8700 0.581 0.581 0.601 0.581 0.581 209,682 0.5809 -1.14%
2021-01-26 0 0.880 0.880 0.900 0.850 0.910 16,000 14,000 0.8750 0.588 0.588 0.601 0.568 0.608 23,964 0.5842 -3.30%
2021-01-25 0 0.910 0.900 0.950 0.870 0.910 68,000 59,880 0.8806 0.608 0.601 0.634 0.581 0.608 101,846 0.5879 1.11%
2021-01-22 0 0.900 0.860 0.900 0.880 0.910 192,000 172,700 0.8995 0.601 0.574 0.601 0.588 0.608 287,564 0.6006 2.27%
2021-01-21 0 0.880 0.880 0.920 0.860 0.900 312,000 279,700 0.8965 0.588 0.588 0.614 0.574 0.601 467,291 0.5986 0.00%
2021-01-20 0 0.880 0.870 0.900 - - 0 0 - 0.588 0.581 0.601 - - 0 - 0.00%
2021-01-19 0 0.880 0.870 0.950 - - 0 0 - 0.588 0.581 0.634 - - 0 - 0.00%
2021-01-18 0 0.880 0.880 0.950 - - 0 0 - 0.588 0.588 0.634 - - 0 - 0.00%
2021-01-15 0 0.880 0.880 0.950 0.870 0.880 16,000 14,040 0.8775 0.588 0.588 0.634 0.581 0.588 23,964 0.5859 -8.33%
2021-01-14 0 0.960 0.890 0.960 0.960 0.960 14,000 13,440 0.9600 0.641 0.594 0.641 0.641 0.641 20,968 0.6410 4.35%
2021-01-13 0 0.920 0.830 1.040 - - 0 0 - 0.614 0.554 0.694 - - 0 - 0.00%
2021-01-12 0 0.920 0.870 1.040 - - 0 0 - 0.614 0.581 0.694 - - 0 - 0.00%
2021-01-11 0 0.920 0.870 0.920 0.920 0.920 2,000 1,840 0.9200 0.614 0.581 0.614 0.614 0.614 2,995 0.6143 1.10%
2021-01-08 0 0.910 0.870 0.930 - - 0 0 - 0.608 0.581 0.621 - - 0 - 0.00%
2021-01-07 0 0.910 0.860 0.930 - - 0 0 - 0.608 0.574 0.621 - - 0 - 0.00%
2021-01-06 0 0.910 0.860 0.930 0.900 0.910 22,000 20,000 0.9091 0.608 0.574 0.621 0.601 0.608 32,950 0.6070 2.25%
2021-01-05 0 0.890 0.860 0.900 - - 0 0 - 0.594 0.574 0.601 - - 0 - 0.00%
2021-01-04 0 0.890 0.860 0.900 0.860 0.900 42,000 36,780 0.8757 0.594 0.574 0.601 0.574 0.601 62,905 0.5847 -2.20%
2020-12-31 0 0.910 0.920 0.930 - - 0 0 - 0.608 0.614 0.621 - - 0 - 0.00%
2020-12-30 0 0.910 0.910 1.010 - - 0 0 - 0.608 0.608 0.674 - - 0 - 2.25%
2020-12-29 0 0.890 0.890 0.950 0.880 0.880 20,000 17,600 0.8800 0.594 0.594 0.634 0.588 0.588 29,955 0.5876 2.30%
2020-12-28 0 0.870 0.870 0.930 - - 0 0 - 0.581 0.581 0.621 - - 0 - 2.35%
2020-12-24 0 0.850 0.850 0.970 - - 0 0 - 0.568 0.568 0.648 - - 0 - 0.00%
2020-12-23 0 0.850 0.850 0.900 0.850 0.880 30,000 26,160 0.8720 0.568 0.568 0.601 0.568 0.588 44,932 0.5822 -4.49%
2020-12-22 0 0.890 0.880 1.000 0.880 0.890 20,000 17,700 0.8850 0.594 0.588 0.668 0.588 0.594 29,955 0.5909 -1.11%
2020-12-21 0 0.900 0.900 0.940 0.890 0.890 14,000 12,460 0.8900 0.601 0.601 0.628 0.594 0.594 20,968 0.5942 0.00%
2020-12-18 0 0.900 0.880 1.000 - - 0 0 - 0.601 0.588 0.668 - - 0 - 0.00%
2020-12-17 0 0.900 0.810 - - - 0 0 - 0.601 0.541 - - - 0 - 0.00%
2020-12-16 0 0.900 0.850 1.000 - - 0 0 - 0.601 0.568 0.668 - - 0 - 0.00%
2020-12-15 0 0.900 0.880 1.000 - - 0 0 - 0.601 0.588 0.668 - - 0 - 0.00%
2020-12-14 0 0.900 0.880 1.000 - - 0 0 - 0.601 0.588 0.668 - - 0 - 0.00%
2020-12-11 0 0.900 0.880 0.900 0.900 0.900 104,000 94,400 0.9077 0.601 0.588 0.601 0.601 0.601 155,764 0.6060 0.00%
2020-12-10 0 0.900 0.900 0.940 0.890 0.890 30,000 26,700 0.8900 0.601 0.601 0.628 0.594 0.594 44,932 0.5942 0.00%
2020-12-09 0 0.900 0.890 0.940 - - 0 0 - 0.601 0.594 0.628 - - 0 - 0.00%
2020-12-08 0 0.900 0.860 0.900 0.880 0.900 28,000 25,160 0.8986 0.601 0.574 0.601 0.588 0.601 41,936 0.6000 0.00%
2020-12-07 0 0.900 0.880 1.000 - - 0 0 - 0.601 0.588 0.668 - - 0 - -0.00%
2020-12-04 0 0.920 0.920 0.950 0.920 0.920 8,000 7,360 0.9200 0.601 0.601 0.621 0.601 0.601 12,248 0.6009 -3.16%
2020-12-03 0 0.950 0.950 0.970 0.910 0.950 256,000 240,040 0.9377 0.621 0.621 0.634 0.594 0.621 391,939 0.6124 2.15%
2020-12-02 0 0.930 0.910 0.930 - - 0 0 - 0.607 0.594 0.607 - - 0 - -1.06%
2020-12-01 0 0.940 0.900 0.940 0.940 0.940 10,000 9,400 0.9400 0.614 0.588 0.614 0.614 0.614 15,310 0.6140 1.08%
2020-11-30 0 0.930 0.930 0.950 0.910 0.930 12,000 11,080 0.9233 0.607 0.607 0.621 0.594 0.607 18,372 0.6031 2.20%
2020-11-27 0 0.910 0.910 0.940 0.910 0.910 4,000 3,640 0.9100 0.594 0.594 0.614 0.594 0.594 6,124 0.5944 0.00%
2020-11-26 0 0.910 0.900 0.940 - - 0 0 - 0.594 0.588 0.614 - - 0 - 0.00%
2020-11-25 0 0.910 0.890 0.910 - - 0 0 - 0.594 0.581 0.594 - - 0 - 0.00%
2020-11-24 0 0.910 0.870 0.910 0.850 0.920 1,212,000 1,095,620 0.9040 0.594 0.568 0.594 0.555 0.601 1,855,586 0.5904 5.81%
2020-11-23 0 0.860 0.860 1.010 0.860 0.860 794,000 682,840 0.8600 0.562 0.562 0.660 0.562 0.562 1,215,623 0.5617 -2.27%
2020-11-20 0 0.880 0.850 0.880 0.830 0.890 32,000 28,260 0.8831 0.575 0.555 0.575 0.542 0.581 48,992 0.5768 4.76%
2020-11-19 0 0.840 0.840 0.960 0.840 0.840 2,000 1,680 0.8400 0.549 0.549 0.627 0.549 0.549 3,062 0.5487 -4.55%
2020-11-18 0 0.880 0.830 0.900 - - 0 0 - 0.575 0.542 0.588 - - 0 - 0.00%
2020-11-17 0 0.880 0.850 0.890 0.810 0.890 1,424,000 1,162,160 0.8161 0.575 0.555 0.581 0.529 0.581 2,180,160 0.5331 3.53%
2020-11-16 0 0.850 0.800 0.930 - - 0 0 - 0.555 0.523 0.607 - - 0 - 0.00%
2020-11-13 0 0.850 0.840 0.930 0.830 0.850 22,000 18,300 0.8318 0.555 0.549 0.607 0.542 0.555 33,682 0.5433 -3.41%
2020-11-12 0 0.880 0.880 0.930 - - 0 0 - 0.575 0.575 0.607 - - 0 - 0.00%
2020-11-11 0 0.880 0.880 0.930 - - 0 0 - 0.575 0.575 0.607 - - 0 - 0.00%
2020-11-10 0 0.880 0.860 0.920 0.860 0.880 20,000 17,320 0.8660 0.575 0.562 0.601 0.562 0.575 30,620 0.5656 2.33%
2020-11-09 0 0.860 0.820 0.860 0.860 0.860 18,000 15,480 0.8600 0.562 0.536 0.562 0.562 0.562 27,558 0.5617 1.18%
2020-11-06 0 0.850 0.850 0.860 0.850 0.850 6,000 5,100 0.8500 0.555 0.555 0.562 0.555 0.555 9,186 0.5552 0.00%
2020-11-05 0 0.850 0.840 0.860 0.840 0.850 158,000 132,760 0.8403 0.555 0.549 0.562 0.549 0.555 241,900 0.5488 0.00%
2020-11-04 0 0.850 0.810 0.850 0.830 0.850 325,000 272,180 0.8375 0.555 0.529 0.555 0.542 0.555 497,579 0.5470 3.66%
2020-11-03 0 0.820 0.780 0.840 - - 0 0 - 0.536 0.509 0.549 - - 0 - 0.00%
2020-11-02 0 0.820 0.800 0.820 0.830 0.830 20,000 16,600 0.8300 0.536 0.523 0.536 0.542 0.542 30,620 0.5421 -1.20%
2020-10-30 0 0.830 0.770 0.830 - - 0 0 - 0.542 0.503 0.542 - - 0 - -1.19%
2020-10-29 0 0.840 0.840 0.850 0.840 0.840 42,000 35,280 0.8400 0.549 0.549 0.555 0.549 0.549 64,302 0.5487 1.20%
2020-10-28 0 0.830 0.830 0.860 - - 0 0 - 0.542 0.542 0.562 - - 0 - 0.00%
2020-10-27 0 0.830 0.770 0.850 0.830 0.830 10,000 8,300 0.8300 0.542 0.503 0.555 0.542 0.542 15,310 0.5421 -2.35%
2020-10-23 0 0.850 0.830 0.860 - - 0 0 - 0.555 0.542 0.562 - - 0 - 0.00%
2020-10-22 0 0.850 0.780 0.860 - - 0 0 - 0.555 0.509 0.562 - - 0 - 0.00%
2020-10-21 0 0.850 0.800 0.860 - - 0 0 - 0.555 0.523 0.562 - - 0 - 0.00%
2020-10-20 0 0.850 0.810 0.860 - - 0 0 - 0.555 0.529 0.562 - - 0 - 0.00%
2020-10-19 0 0.850 0.780 0.860 - - 0 0 - 0.555 0.509 0.562 - - 0 - 0.00%
2020-10-16 0 0.850 0.800 0.860 - - 0 0 - 0.555 0.523 0.562 - - 0 - 0.00%
2020-10-15 0 0.850 0.790 0.850 - - 0 0 - 0.555 0.516 0.555 - - 0 - -1.16%
2020-10-14 0 0.860 0.840 0.860 0.820 0.860 108,000 91,360 0.8459 0.562 0.549 0.562 0.536 0.562 165,349 0.5525 4.88%
2020-10-12 0 0.820 0.800 0.820 - - 0 0 - 0.536 0.523 0.536 - - 0 - 0.00%
2020-10-09 0 0.820 0.790 0.860 - - 0 0 - 0.536 0.516 0.562 - - 0 - 0.00%
2020-10-08 0 0.820 0.820 0.860 - - 0 0 - 0.536 0.536 0.562 - - 0 - 0.00%
2020-10-07 0 0.820 0.800 0.820 0.820 0.820 2,000 1,640 0.8200 0.536 0.523 0.536 0.536 0.536 3,062 0.5356 3.80%
2020-10-06 0 0.790 0.770 0.860 - - 0 0 - 0.516 0.503 0.562 - - 0 - 0.00%
2020-10-05 0 0.790 0.790 0.860 - - 0 0 - 0.516 0.516 0.562 - - 0 - 0.00%
2020-09-30 0 0.790 0.790 0.860 0.790 0.790 4,000 3,160 0.7900 0.516 0.516 0.562 0.516 0.516 6,124 0.5160 -5.95%
2020-09-29 0 0.840 0.780 0.840 - - 0 0 - 0.549 0.509 0.549 - - 0 - 0.00%
2020-09-28 0 0.840 0.800 0.840 - - 0 0 - 0.549 0.523 0.549 - - 0 - 0.00%
2020-09-25 0 0.840 0.820 0.840 0.860 0.860 2,000 1,720 0.8600 0.549 0.536 0.549 0.562 0.562 3,062 0.5617 3.70%
2020-09-24 0 0.810 0.810 0.850 0.810 0.830 136,000 111,040 0.8165 0.529 0.529 0.555 0.529 0.542 208,218 0.5333 -2.41%
2020-09-23 0 0.830 0.830 0.860 0.800 0.830 62,000 51,400 0.8290 0.542 0.542 0.562 0.523 0.542 94,923 0.5415 3.75%
2020-09-22 0 0.800 0.800 0.860 - - 0 0 - 0.523 0.523 0.562 - - 0 - 0.00%
2020-09-21 0 0.800 0.800 0.860 - - 0 0 - 0.523 0.523 0.562 - - 0 - 0.00%
2020-09-18 0 0.800 0.800 0.860 - - 0 0 - 0.523 0.523 0.562 - - 0 - 0.00%
2020-09-17 0 0.800 0.800 0.850 - - 0 0 - 0.523 0.523 0.555 - - 0 - 0.00%
2020-09-16 0 0.800 0.770 0.800 0.770 0.800 40,000 31,400 0.7850 0.523 0.503 0.523 0.503 0.523 61,240 0.5127 0.00%
2020-09-15 0 0.800 0.780 0.860 - - 0 0 - 0.523 0.509 0.562 - - 0 - 0.00%
2020-09-14 0 0.800 0.770 0.850 - - 0 0 - 0.523 0.503 0.555 - - 0 - 0.00%
2020-09-11 0 0.800 0.770 0.870 - - 0 0 - 0.523 0.503 0.568 - - 0 - 0.00%
2020-09-10 0 0.800 0.780 0.870 - - 0 0 - 0.523 0.509 0.568 - - 0 - 0.00%
2020-09-09 0 0.800 0.800 0.870 0.800 0.830 14,000 11,560 0.8257 0.523 0.523 0.568 0.523 0.542 21,434 0.5393 3.90%
2020-09-08 0 0.770 0.770 0.870 0.770 0.770 48,000 36,960 0.7700 0.503 0.503 0.568 0.503 0.503 73,489 0.5029 -2.53%
2020-09-07 0 0.790 0.790 0.850 0.760 0.790 16,000 12,400 0.7750 0.516 0.516 0.555 0.496 0.516 24,496 0.5062 -9.20%
2020-09-04 0 0.870 0.760 0.880 - - 0 0 - 0.568 0.496 0.575 - - 0 - 0.00%
2020-09-03 0 0.870 0.800 0.870 0.830 0.870 46,000 39,220 0.8526 0.568 0.523 0.568 0.542 0.568 70,427 0.5569 8.75%
2020-09-02 0 0.800 0.800 0.870 0.800 0.800 4,000 3,200 0.8000 0.523 0.523 0.568 0.523 0.523 6,124 0.5225 0.00%
2020-09-01 0 0.800 0.770 0.850 - - 0 0 - 0.523 0.503 0.555 - - 0 - 0.00%
2020-08-31 0 0.800 0.800 0.850 0.800 0.850 4,000 3,300 0.8250 0.523 0.523 0.555 0.523 0.555 6,124 0.5389 -8.05%
2020-08-28 0 0.870 0.850 0.870 - - 0 0 - 0.568 0.555 0.568 - - 0 - 0.00%
2020-08-27 0 0.870 0.850 0.880 - - 0 0 - 0.568 0.555 0.575 - - 0 - 0.00%
2020-08-26 0 0.870 0.850 0.880 - - 0 0 - 0.568 0.555 0.575 - - 0 - 0.00%
2020-08-25 0 0.870 0.800 0.880 0.870 0.870 2,000 1,740 0.8700 0.568 0.523 0.575 0.568 0.568 3,062 0.5683 -1.14%
2020-08-24 0 0.880 0.870 0.880 0.870 0.880 24,000 20,940 0.8725 0.575 0.568 0.575 0.568 0.575 36,744 0.5699 1.15%
2020-08-21 0 0.870 0.800 0.880 - - 0 0 - 0.568 0.523 0.575 - - 0 - 0.00%
2020-08-20 0 0.870 0.810 0.870 - - 0 0 - 0.568 0.529 0.568 - - 0 - 0.00%
2020-08-19 0 0.870 0.770 0.870 - - 0 0 - 0.568 0.503 0.568 - - 0 - 0.00%
2020-08-18 0 0.870 0.790 0.870 0.870 0.880 30,000 26,140 0.8713 0.568 0.516 0.568 0.568 0.575 45,930 0.5691 10.13%
2020-08-17 0 0.790 0.790 0.860 0.750 0.800 382,000 295,100 0.7725 0.516 0.516 0.562 0.490 0.523 584,846 0.5046 -2.47%
2020-08-14 0 0.810 0.810 0.880 0.800 0.800 6,000 4,800 0.8000 0.529 0.529 0.575 0.523 0.523 9,186 0.5225 -4.71%
2020-08-13 0 0.850 0.760 1.000 0.850 0.850 4,000 3,400 0.8500 0.555 0.496 0.653 0.555 0.555 6,124 0.5552 4.94%
2020-08-12 0 0.810 0.770 0.810 - - 0 0 - 0.529 0.503 0.529 - - 0 - 0.00%
2020-08-11 0 0.810 0.760 1.000 - - 0 0 - 0.529 0.496 0.653 - - 0 - 0.00%
2020-08-10 0 0.810 0.800 1.000 - - 0 0 - 0.529 0.523 0.653 - - 0 - 0.00%
2020-08-07 0 0.810 0.800 1.000 - - 0 0 - 0.529 0.523 0.653 - - 0 - 0.00%
2020-08-06 0 0.810 0.800 0.820 - - 0 0 - 0.529 0.523 0.536 - - 0 - 0.00%
2020-08-05 0 0.810 0.810 0.860 0.760 0.800 68,000 52,680 0.7747 0.529 0.529 0.562 0.496 0.523 104,109 0.5060 0.00%
2020-08-04 0 0.810 0.750 1.000 - - 0 0 - 0.529 0.490 0.653 - - 0 - 0.00%
2020-08-03 0 0.810 0.760 0.810 - - 0 0 - 0.529 0.496 0.529 - - 0 - 0.00%
2020-07-31 0 0.840 0.840 1.000 0.840 0.840 1,200,000 1,008,000 0.8400 0.529 0.529 0.630 0.529 0.529 1,905,259 0.5291 0.00%
2020-07-30 0 0.840 0.830 1.000 - - 0 0 - 0.529 0.523 0.630 - - 0 - 0.00%
2020-07-29 0 0.840 0.840 1.000 0.840 0.840 4,000 3,360 0.8400 0.529 0.529 0.630 0.529 0.529 6,351 0.5291 1.20%
2020-07-28 0 0.830 0.830 0.900 0.830 0.880 48,000 39,940 0.8321 0.523 0.523 0.567 0.523 0.554 76,210 0.5241 0.00%
2020-07-27 0 0.830 0.830 0.880 - - 0 0 - 0.523 0.523 0.554 - - 0 - 0.00%
2020-07-24 0 0.830 0.790 0.860 - - 0 0 - 0.523 0.498 0.542 - - 0 - 0.00%
2020-07-23 0 0.830 0.820 0.840 0.750 0.830 518,000 414,300 0.7998 0.523 0.516 0.529 0.472 0.523 822,437 0.5037 -2.35%
2020-07-22 0 0.850 0.820 0.900 0.790 0.850 216,000 177,460 0.8216 0.535 0.516 0.567 0.498 0.535 342,947 0.5175 -3.41%
2020-07-21 0 0.880 0.830 0.900 - - 0 0 - 0.554 0.523 0.567 - - 0 - 0.00%
2020-07-20 0 0.880 0.870 0.880 0.880 0.880 10,000 8,800 0.8800 0.554 0.548 0.554 0.554 0.554 15,877 0.5543 -1.12%
2020-07-17 0 0.890 0.870 0.900 - - 0 0 - 0.561 0.548 0.567 - - 0 - 0.00%
2020-07-16 0 0.890 0.880 0.900 0.880 0.890 36,000 31,940 0.8872 0.561 0.554 0.567 0.554 0.561 57,158 0.5588 1.14%
2020-07-15 0 0.880 0.880 0.950 0.850 0.920 524,000 460,740 0.8793 0.554 0.554 0.598 0.535 0.579 831,963 0.5538 -5.38%
2020-07-14 0 0.930 0.930 0.950 0.930 0.950 224,000 211,700 0.9451 0.586 0.586 0.598 0.586 0.598 355,648 0.5953 -4.12%
2020-07-13 0 0.970 0.920 0.970 - - 0 0 - 0.611 0.579 0.611 - - 0 - 0.00%
2020-07-10 0 0.970 0.870 0.980 - - 0 0 - 0.611 0.548 0.617 - - 0 - 0.00%
2020-07-09 0 0.970 0.870 0.970 0.950 1.000 14,000 13,460 0.9614 0.611 0.548 0.611 0.598 0.630 22,228 0.6055 4.30%
2020-07-08 0 0.930 0.860 0.930 0.930 0.930 12,000 11,160 0.9300 0.586 0.542 0.586 0.586 0.586 19,053 0.5857 1.09%
2020-07-07 0 0.920 0.900 0.930 0.920 0.920 126,000 115,920 0.9200 0.579 0.567 0.586 0.579 0.579 200,052 0.5794 0.00%
2020-07-06 0 0.920 0.860 0.950 0.910 0.920 66,000 60,420 0.9155 0.579 0.542 0.598 0.573 0.579 104,789 0.5766 1.10%
2020-07-03 0 0.910 0.860 0.910 - - 0 0 - 0.573 0.542 0.573 - - 0 - 0.00%
2020-07-02 0 0.910 0.860 0.920 - - 0 0 - 0.573 0.542 0.579 - - 0 - 0.00%
2020-06-30 0 0.910 0.860 0.920 0.910 0.910 2,000 1,820 0.9100 0.573 0.542 0.579 0.573 0.573 3,175 0.5732 4.60%
2020-06-29 0 0.870 0.860 0.870 0.860 0.900 10,000 8,720 0.8720 0.548 0.542 0.548 0.542 0.567 15,877 0.5492 -3.33%
2020-06-26 0 0.900 0.860 0.930 0.860 0.920 222,000 195,560 0.8809 0.567 0.542 0.586 0.542 0.579 352,473 0.5548 -2.17%
2020-06-24 0 0.920 0.860 0.930 - - 0 0 - 0.579 0.542 0.586 - - 0 - 0.00%
2020-06-23 0 0.920 0.860 0.930 0.920 0.920 2,000 1,840 0.9200 0.579 0.542 0.586 0.579 0.579 3,175 0.5794 2.22%
2020-06-22 0 0.900 0.860 0.920 0.850 0.920 220,000 188,860 0.8585 0.567 0.542 0.579 0.535 0.579 349,297 0.5407 -6.25%
2020-06-19 0 0.960 0.890 0.960 - - 0 0 - 0.605 0.561 0.605 - - 0 - -1.03%
2020-06-18 0 0.970 0.900 0.990 0.850 0.990 510,000 462,340 0.9065 0.611 0.567 0.624 0.535 0.624 809,735 0.5710 12.79%
2020-06-17 0 0.860 0.800 0.860 0.790 0.860 24,000 19,240 0.8017 0.542 0.504 0.542 0.498 0.542 38,105 0.5049 0.00%
2020-06-16 0 0.860 0.790 0.860 - - 0 0 - 0.542 0.498 0.542 - - 0 - 0.00%
2020-06-15 0 0.860 0.790 0.860 - - 0 0 - 0.542 0.498 0.542 - - 0 - 0.00%
2020-06-12 0 0.860 0.800 0.870 - - 0 0 - 0.542 0.504 0.548 - - 0 - 0.00%
2020-06-11 0 0.860 0.850 0.860 - - 0 0 - 0.542 0.535 0.542 - - 0 - -1.15%
2020-06-10 0 0.870 0.850 0.870 0.870 0.870 32,000 27,840 0.8700 0.548 0.535 0.548 0.548 0.548 50,807 0.5480 0.00%
2020-06-09 0 0.870 0.800 0.870 0.870 0.870 38,000 33,360 0.8779 0.548 0.504 0.548 0.548 0.548 60,333 0.5529 0.00%
2020-06-08 0 0.870 0.800 0.870 0.870 0.870 2,000 1,740 0.8700 0.548 0.504 0.548 0.548 0.548 3,175 0.5480 4.82%
2020-06-05 0 0.830 0.830 0.850 0.800 0.830 14,000 11,320 0.8086 0.523 0.523 0.535 0.504 0.523 22,228 0.5093 1.22%
2020-06-04 0 0.820 0.790 0.820 - - 10,000 8,200 0.8200 0.516 0.498 0.516 - - 15,877 0.5165 -1.20%
2020-06-03 0 0.830 0.790 0.840 - - 0 0 - 0.523 0.498 0.529 - - 0 - 0.00%
2020-06-02 0 0.830 0.790 0.850 0.830 0.830 4,000 3,320 0.8300 0.523 0.498 0.535 0.523 0.523 6,351 0.5228 1.22%
2020-06-01 0 0.820 0.810 0.820 0.820 0.870 14,000 11,660 0.8329 0.516 0.510 0.516 0.516 0.548 22,228 0.5246 -1.20%
2020-05-29 0 0.830 0.790 0.830 - - 0 0 - 0.523 0.498 0.523 - - 0 - -2.35%
2020-05-28 0 0.850 0.790 0.870 0.850 0.850 32,000 27,200 0.8500 0.535 0.498 0.548 0.535 0.535 50,807 0.5354 -2.30%
2020-05-27 0 0.870 0.790 0.880 - - 0 0 - 0.548 0.498 0.554 - - 0 - 0.00%
2020-05-26 0 0.870 0.790 0.880 - - 0 0 - 0.548 0.498 0.554 - - 0 - 0.00%
2020-05-25 0 0.870 0.790 0.870 - - 0 0 - 0.548 0.498 0.548 - - 0 - 0.00%
2020-05-22 0 0.870 0.820 0.870 - - 0 0 - 0.548 0.516 0.548 - - 0 - 0.00%
2020-05-21 0 0.870 0.820 0.880 0.870 0.870 30,000 26,100 0.8700 0.548 0.516 0.554 0.548 0.548 47,631 0.5480 0.00%
2020-05-20 0 0.870 0.820 0.870 - - 0 0 - 0.548 0.516 0.548 - - 0 - 0.00%
2020-05-19 0 0.870 0.820 0.870 - - 0 0 - 0.548 0.516 0.548 - - 0 - 0.00%
2020-05-18 0 0.870 0.820 0.870 0.870 0.880 28,000 24,620 0.8793 0.548 0.516 0.548 0.548 0.554 44,456 0.5538 0.00%
2020-05-15 0 0.870 0.830 0.870 - - 0 0 - 0.548 0.523 0.548 - - 0 - 0.00%
2020-05-14 0 0.870 0.830 0.870 - - 0 0 - 0.548 0.523 0.548 - - 0 - 0.00%
2020-05-13 0 0.870 0.840 0.880 0.870 0.870 6,000 5,220 0.8700 0.548 0.529 0.554 0.548 0.548 9,526 0.5480 -1.14%
2020-05-12 0 0.880 0.830 0.880 0.850 0.880 12,000 10,260 0.8550 0.554 0.523 0.554 0.535 0.554 19,053 0.5385 1.15%
2020-05-11 0 0.870 0.840 0.880 0.870 0.870 12,000 10,440 0.8700 0.548 0.529 0.554 0.548 0.548 19,053 0.5480 1.16%
2020-05-08 0 0.860 0.810 0.880 - - 0 0 - 0.542 0.510 0.554 - - 0 - 0.00%
2020-05-07 0 0.860 0.810 0.880 - - 0 0 - 0.542 0.510 0.554 - - 0 - 0.00%
2020-05-06 0 0.860 0.810 0.880 - - 0 0 - 0.542 0.510 0.554 - - 0 - -2.27%
2020-05-05 0 0.880 0.810 0.880 0.880 0.880 2,000 1,760 0.8800 0.554 0.510 0.554 0.554 0.554 3,175 0.5543 3.53%
2020-05-04 0 0.850 0.810 0.880 - - 0 0 - 0.535 0.510 0.554 - - 0 - 0.00%
2020-04-29 0 0.850 0.840 0.880 0.840 0.880 44,000 37,680 0.8564 0.535 0.529 0.554 0.529 0.554 69,859 0.5394 -1.16%
2020-04-28 0 0.860 0.810 0.880 0.860 0.860 10,000 8,600 0.8600 0.542 0.510 0.554 0.542 0.542 15,877 0.5417 -1.15%
2020-04-27 0 0.870 0.800 0.880 - - 0 0 - 0.548 0.504 0.554 - - 0 - 0.00%
2020-04-24 0 0.870 0.810 0.880 0.800 0.870 6,000 5,080 0.8467 0.548 0.510 0.554 0.504 0.548 9,526 0.5333 1.16%
2020-04-23 0 0.860 0.790 0.880 - - 0 0 - 0.542 0.498 0.554 - - 0 - 0.00%
2020-04-22 0 0.860 0.790 0.880 - - 0 0 - 0.542 0.498 0.554 - - 0 - 0.00%
2020-04-21 0 0.860 0.790 0.880 - - 0 0 - 0.542 0.498 0.554 - - 0 - 0.00%
2020-04-20 0 0.860 0.800 0.880 - - 0 0 - 0.542 0.504 0.554 - - 0 - 0.00%
2020-04-17 0 0.860 0.800 0.880 - - 0 0 - 0.542 0.504 0.554 - - 0 - 0.00%
2020-04-16 0 0.860 0.800 0.860 - - 0 0 - 0.542 0.504 0.542 - - 0 - -2.27%
2020-04-15 0 0.880 0.850 0.880 0.870 0.880 16,000 14,020 0.8763 0.554 0.535 0.554 0.548 0.554 25,403 0.5519 3.53%
2020-04-14 0 0.850 0.830 0.880 0.850 0.850 18,000 15,300 0.8500 0.535 0.523 0.554 0.535 0.535 28,579 0.5354 -2.30%
2020-04-09 0 0.870 0.850 0.880 0.790 0.870 4,000 3,320 0.8300 0.548 0.535 0.554 0.498 0.548 6,351 0.5228 -1.14%
2020-04-08 0 0.880 0.810 0.880 0.880 0.900 200,000 176,040 0.8802 0.554 0.510 0.554 0.554 0.567 317,543 0.5544 0.00%
2020-04-07 0 0.880 0.850 0.900 0.870 0.880 130,000 113,800 0.8754 0.554 0.535 0.567 0.548 0.554 206,403 0.5513 -1.12%
2020-04-06 0 0.890 0.810 0.900 0.850 0.850 10,000 8,500 0.8500 0.561 0.510 0.567 0.535 0.535 15,877 0.5354 1.14%
2020-04-03 0 0.880 0.650 0.900 - - 0 0 - 0.554 0.409 0.567 - - 0 - 0.00%
2020-04-02 0 0.880 0.800 0.900 - - 0 0 - 0.554 0.504 0.567 - - 0 - 0.00%
2020-04-01 0 0.880 0.810 0.900 - - 0 0 - 0.554 0.510 0.567 - - 0 - 0.00%
2020-03-31 0 0.880 0.850 0.880 0.850 0.900 174,000 149,040 0.8566 0.554 0.535 0.554 0.535 0.567 276,263 0.5395 -3.30%
2020-03-30 0 0.910 0.850 0.920 - - 0 0 - 0.573 0.535 0.579 - - 0 - 0.00%
2020-03-27 0 0.910 0.690 0.910 0.920 0.920 20,000 18,400 0.9200 0.573 0.435 0.573 0.579 0.579 31,754 0.5794 -1.09%
2020-03-26 0 0.920 0.580 0.950 - - 0 0 - 0.579 0.365 0.598 - - 0 - 0.00%
2020-03-25 0 0.920 0.920 0.950 0.900 0.950 62,000 56,900 0.9177 0.579 0.579 0.598 0.567 0.598 98,438 0.5780 0.00%
2020-03-24 0 0.920 0.690 1.180 0.920 0.920 10,000 9,200 0.9200 0.579 0.435 0.743 0.579 0.579 15,877 0.5794 1.10%
2020-03-23 0 0.910 0.720 1.190 - - 0 0 - 0.573 0.453 0.750 - - 0 - 0.00%
2020-03-20 0 0.910 0.880 0.910 0.880 0.910 100,000 88,060 0.8806 0.573 0.554 0.573 0.554 0.573 158,772 0.5546 3.41%
2020-03-19 0 0.880 0.850 0.880 0.850 0.900 24,000 21,020 0.8758 0.554 0.535 0.554 0.535 0.567 38,105 0.5516 -2.22%
2020-03-18 0 0.900 0.900 0.920 0.900 0.960 258,000 242,780 0.9410 0.567 0.567 0.579 0.567 0.605 409,631 0.5927 -10.00%
2020-03-17 0 1.000 0.950 1.000 1.000 1.000 2,000 2,000 1.0000 0.630 0.598 0.630 0.630 0.630 3,175 0.6298 5.26%
2020-03-16 0 0.950 0.940 0.950 0.950 0.950 66,000 62,700 0.9500 0.598 0.592 0.598 0.598 0.598 104,789 0.5983 -5.94%
2020-03-13 0 1.010 0.980 1.010 0.980 1.010 144,000 142,240 0.9878 0.636 0.617 0.636 0.617 0.636 228,631 0.6221 -4.72%
2020-03-12 0 1.060 1.010 1.060 1.000 1.060 194,000 194,640 1.0033 0.668 0.636 0.668 0.630 0.668 308,017 0.6319 -0.93%
2020-03-11 0 1.070 1.010 1.070 - - 0 0 - 0.674 0.636 0.674 - - 0 - 0.00%
2020-03-10 0 1.070 1.010 1.070 - - 0 0 - 0.674 0.636 0.674 - - 0 - 0.00%
2020-03-09 0 1.070 1.010 1.070 - - 0 0 - 0.674 0.636 0.674 - - 0 - 0.00%
2020-03-06 0 1.070 1.010 1.070 - - 0 0 - 0.674 0.636 0.674 - - 0 - 0.00%
2020-03-05 0 1.070 1.030 1.070 1.060 1.070 100,000 106,800 1.0680 0.674 0.649 0.674 0.668 0.674 158,772 0.6727 0.00%
2020-03-04 0 1.070 1.010 1.070 - - 0 0 - 0.674 0.636 0.674 - - 0 - 0.00%
2020-03-03 0 1.070 1.010 1.070 - - 0 0 - 0.674 0.636 0.674 - - 0 - -0.93%
2020-03-02 0 1.080 1.010 1.070 1.010 1.090 66,000 69,760 1.0570 0.680 0.636 0.674 0.636 0.687 104,789 0.6657 4.85%
2020-02-28 0 1.030 1.030 1.060 1.010 1.080 70,000 72,540 1.0363 0.649 0.649 0.668 0.636 0.680 111,140 0.6527 -0.96%
2020-02-27 0 1.040 1.040 1.060 1.020 1.090 22,000 22,740 1.0336 0.655 0.655 0.668 0.642 0.687 34,930 0.6510 0.00%
2020-02-26 0 1.040 1.020 1.040 1.010 1.050 166,000 171,220 1.0314 0.655 0.642 0.655 0.636 0.661 263,561 0.6496 0.00%
2020-02-25 0 1.040 1.040 1.060 1.040 1.060 320,000 334,260 1.0446 0.655 0.655 0.668 0.655 0.668 508,069 0.6579 0.00%
2020-02-24 0 1.040 1.040 1.060 1.040 1.040 2,000 2,080 1.0400 0.655 0.655 0.668 0.655 0.655 3,175 0.6550 -4.59%
2020-02-21 0 1.090 1.040 1.130 - - 0 0 - 0.687 0.655 0.712 - - 0 - 0.00%
2020-02-20 0 1.090 1.060 1.090 1.050 1.090 12,000 12,900 1.0750 0.687 0.668 0.687 0.661 0.687 19,053 0.6771 3.81%
2020-02-19 0 1.050 1.050 1.130 1.040 1.050 4,000 4,180 1.0450 0.661 0.661 0.712 0.655 0.661 6,351 0.6582 -7.08%
2020-02-18 0 1.130 1.090 1.170 - - 0 0 - 0.712 0.687 0.737 - - 0 - 0.00%
2020-02-17 0 1.130 1.040 1.170 - - 0 0 - 0.712 0.655 0.737 - - 0 - 0.00%
2020-02-14 0 1.130 1.100 1.140 1.100 1.130 10,000 11,120 1.1120 0.712 0.693 0.718 0.693 0.712 15,877 0.7004 0.00%
2020-02-13 0 1.130 1.020 1.170 1.130 1.130 6,000 6,780 1.1300 0.712 0.642 0.737 0.712 0.712 9,526 0.7117 0.00%
2020-02-12 0 1.130 1.080 1.130 - - 84,000 99,120 1.1800 0.712 0.680 0.712 - - 133,368 0.7432 0.00%
2020-02-11 0 1.130 1.060 1.130 - - 0 0 - 0.712 0.668 0.712 - - 0 - 0.00%
2020-02-10 0 1.130 1.010 1.130 - - 0 0 - 0.712 0.636 0.712 - - 0 - 0.00%
2020-02-07 0 1.130 1.010 1.130 - - 0 0 - 0.712 0.636 0.712 - - 0 - 0.00%
2020-02-06 0 1.130 0.970 1.130 1.130 1.130 18,000 20,340 1.1300 0.712 0.611 0.712 0.712 0.712 28,579 0.7117 0.00%
2020-02-05 0 1.130 1.020 1.170 - - 0 0 - 0.712 0.642 0.737 - - 0 - 0.00%
2020-02-04 0 1.130 1.010 1.130 - - 0 0 - 0.712 0.636 0.712 - - 0 - 0.00%
2020-02-03 0 1.130 0.990 1.190 - - 0 0 - 0.712 0.624 0.750 - - 0 - 0.00%
2020-01-31 0 1.130 1.010 1.190 - - 0 0 - 0.712 0.636 0.750 - - 0 - 0.00%
2020-01-30 0 1.130 1.010 1.130 - - 0 0 - 0.712 0.636 0.712 - - 0 - 0.00%
2020-01-29 0 1.130 1.060 1.150 1.100 1.140 64,000 70,840 1.1069 0.712 0.668 0.724 0.693 0.718 101,614 0.6971 -3.42%
2020-01-24 0 1.170 1.130 1.170 - - 0 0 - 0.737 0.712 0.737 - - 0 - 0.00%
2020-01-23 0 1.170 1.120 1.180 1.110 1.170 98,000 111,200 1.1347 0.737 0.705 0.743 0.699 0.737 155,596 0.7147 0.00%
2020-01-22 0 1.170 1.160 1.180 1.170 1.190 74,000 87,560 1.1832 0.737 0.731 0.743 0.737 0.750 117,491 0.7452 0.86%
2020-01-21 0 1.160 1.140 1.160 1.160 1.160 10,000 11,600 1.1600 0.731 0.718 0.731 0.731 0.731 15,877 0.7306 -2.52%
2020-01-20 0 1.190 1.170 1.190 - - 0 0 - 0.750 0.737 0.750 - - 0 - 0.00%
2020-01-17 0 1.190 1.150 1.200 - - 0 0 - 0.750 0.724 0.756 - - 0 - 0.00%
2020-01-16 0 1.190 1.180 1.190 1.180 1.250 44,000 52,780 1.1995 0.750 0.743 0.750 0.743 0.787 69,859 0.7555 0.00%
2020-01-15 0 1.190 1.140 1.190 1.200 1.210 8,000 9,640 1.2050 0.750 0.718 0.750 0.756 0.762 12,702 0.7590 2.59%
2020-01-14 0 1.160 1.140 1.160 1.150 1.200 92,000 106,560 1.1583 0.731 0.718 0.731 0.724 0.756 146,070 0.7295 -0.85%
2020-01-13 0 1.170 1.110 1.170 1.170 1.170 4,000 4,680 1.1700 0.737 0.699 0.737 0.737 0.737 6,351 0.7369 0.00%
2020-01-10 0 1.170 1.110 1.170 1.170 1.180 132,000 154,940 1.1738 0.737 0.699 0.737 0.737 0.743 209,578 0.7393 0.86%
2020-01-09 0 1.160 1.150 1.170 1.100 1.160 122,000 140,520 1.1518 0.731 0.724 0.737 0.693 0.731 193,701 0.7254 1.75%
2020-01-08 0 1.140 1.100 1.170 - - 0 0 - 0.718 0.693 0.737 - - 0 - 0.00%
2020-01-07 0 1.140 1.110 1.170 - - 0 0 - 0.718 0.699 0.737 - - 0 - 0.00%
2020-01-06 0 1.140 1.110 1.160 - - 0 0 - 0.718 0.699 0.731 - - 0 - 0.00%
2020-01-03 0 1.140 1.140 1.150 1.130 1.200 50,000 58,200 1.1640 0.718 0.718 0.724 0.712 0.756 79,386 0.7331 -0.87%
2020-01-02 0 1.150 1.130 1.170 1.130 1.140 32,000 36,400 1.1375 0.724 0.712 0.737 0.712 0.718 50,807 0.7164 -1.71%
2019-12-31 0 1.170 1.100 1.170 1.160 1.170 26,000 30,300 1.1654 0.737 0.693 0.737 0.731 0.737 41,281 0.7340 1.74%
2019-12-30 0 1.150 1.150 1.240 1.100 1.160 84,000 95,240 1.1338 0.724 0.724 0.781 0.693 0.731 133,368 0.7141 3.60%
2019-12-27 0 1.110 1.110 1.150 - - 0 0 - 0.699 0.699 0.724 - - 0 - 0.00%
2019-12-24 0 1.110 1.110 1.140 1.110 1.110 4,000 4,440 1.1100 0.699 0.699 0.718 0.699 0.699 6,351 0.6991 -1.77%
2019-12-23 0 1.130 1.100 1.160 1.130 1.160 22,000 25,160 1.1436 0.712 0.693 0.731 0.712 0.731 34,930 0.7203 -0.88%
2019-12-20 0 1.140 1.100 1.140 1.140 1.140 10,000 11,400 1.1400 0.718 0.693 0.718 0.718 0.718 15,877 0.7180 1.79%
2019-12-19 0 1.120 1.110 1.140 1.120 1.120 26,000 29,120 1.1200 0.705 0.699 0.718 0.705 0.705 41,281 0.7054 -0.88%
2019-12-18 0 1.130 1.130 1.150 1.130 1.160 26,000 29,560 1.1369 0.712 0.712 0.724 0.712 0.731 41,281 0.7161 0.00%
2019-12-17 0 1.130 1.110 1.140 1.110 1.140 82,000 92,320 1.1259 0.712 0.699 0.718 0.699 0.718 130,193 0.7091 1.80%
2019-12-16 0 1.110 1.100 1.140 1.110 1.140 30,000 33,660 1.1220 0.699 0.693 0.718 0.699 0.718 47,631 0.7067 0.00%
2019-12-13 0 1.110 1.100 1.130 1.110 1.120 30,000 33,500 1.1167 0.699 0.693 0.712 0.699 0.705 47,631 0.7033 -1.77%
2019-12-12 0 1.130 1.130 1.240 1.130 1.130 4,000 4,520 1.1300 0.712 0.712 0.781 0.712 0.712 6,351 0.7117 2.73%
2019-12-11 0 1.100 1.100 1.250 - - 0 0 - 0.693 0.693 0.787 - - 0 - 0.00%
2019-12-10 0 1.100 1.100 1.240 - - 0 0 - 0.693 0.693 0.781 - - 0 - 0.00%
2019-12-09 0 1.100 1.100 1.250 - - 0 0 - 0.693 0.693 0.787 - - 0 - 0.00%
2019-12-06 0 1.100 1.100 1.240 1.100 1.100 10,000 11,000 1.1000 0.693 0.693 0.781 0.693 0.693 15,877 0.6928 0.00%
2019-12-05 0 1.100 1.100 1.160 1.100 1.100 20,000 22,000 1.1000 0.693 0.693 0.731 0.693 0.693 31,754 0.6928 0.00%
2019-12-04 0 1.120 1.100 1.160 - - 0 0 - 0.693 0.680 0.718 - - 0 - 0.00%
2019-12-03 0 1.120 1.100 1.220 - - 0 0 - 0.693 0.680 0.755 - - 0 - 0.00%
2019-12-02 0 1.120 1.100 1.250 1.120 1.120 72,000 80,640 1.1200 0.693 0.680 0.773 0.693 0.693 116,394 0.6928 0.00%
2019-11-29 0 1.120 1.100 1.120 1.110 1.120 268,000 299,680 1.1182 0.693 0.680 0.693 0.687 0.693 433,244 0.6917 0.00%
2019-11-28 0 1.120 1.120 1.250 1.120 1.120 258,000 288,960 1.1200 0.693 0.693 0.773 0.693 0.693 417,078 0.6928 0.90%
2019-11-27 0 1.110 1.100 1.120 1.110 1.110 8,000 8,880 1.1100 0.687 0.680 0.693 0.687 0.687 12,933 0.6866 0.00%
2019-11-26 0 1.110 1.100 1.110 1.110 1.110 10,000 11,100 1.1100 0.687 0.680 0.687 0.687 0.687 16,166 0.6866 2.78%
2019-11-25 0 1.080 1.080 1.180 1.040 1.080 62,000 66,480 1.0723 0.668 0.668 0.730 0.643 0.668 100,228 0.6633 -8.47%
2019-11-22 0 1.180 1.100 1.180 1.180 1.180 2,000 2,360 1.1800 0.730 0.680 0.730 0.730 0.730 3,233 0.7299 7.27%
2019-11-21 0 1.100 1.090 1.140 1.050 1.100 120,000 129,860 1.0822 0.680 0.674 0.705 0.650 0.680 193,990 0.6694 0.92%
2019-11-20 0 1.090 1.080 1.120 1.090 1.160 532,000 607,100 1.1412 0.674 0.668 0.693 0.674 0.718 860,022 0.7059 0.00%
2019-11-19 0 1.090 1.030 1.090 1.040 1.120 134,000 144,540 1.0787 0.674 0.637 0.674 0.643 0.693 216,622 0.6672 0.00%
2019-11-18 0 1.090 1.060 1.140 1.070 1.090 78,000 84,420 1.0823 0.674 0.656 0.705 0.662 0.674 126,093 0.6695 2.83%
2019-11-15 0 1.060 1.060 1.150 1.060 1.110 46,000 50,000 1.0870 0.656 0.656 0.711 0.656 0.687 74,363 0.6724 -4.50%
2019-11-14 0 1.110 1.060 1.120 1.070 1.120 76,000 82,720 1.0884 0.687 0.656 0.693 0.662 0.693 122,860 0.6733 1.83%
2019-11-13 0 1.090 1.060 1.090 1.060 1.130 568,000 614,700 1.0822 0.674 0.656 0.674 0.656 0.699 918,219 0.6694 0.93%
2019-11-12 0 1.080 1.050 1.090 1.060 1.120 196,000 216,020 1.1021 0.668 0.650 0.674 0.656 0.693 316,850 0.6818 -3.57%
2019-11-11 0 1.120 1.120 1.150 1.120 1.120 478,000 535,360 1.1200 0.693 0.693 0.711 0.693 0.693 772,727 0.6928 -0.88%
2019-11-08 0 1.130 1.120 1.150 1.110 1.130 184,000 206,200 1.1207 0.699 0.693 0.711 0.687 0.699 297,451 0.6932 1.80%
2019-11-07 0 1.110 1.100 1.120 1.110 1.130 668,000 748,120 1.1199 0.687 0.680 0.693 0.687 0.699 1,079,878 0.6928 -1.77%
2019-11-06 0 1.130 1.100 1.140 1.130 1.130 600,000 673,000 1.1217 0.699 0.680 0.705 0.699 0.699 969,950 0.6939 0.00%
2019-11-05 0 1.130 1.090 1.150 1.100 1.130 70,000 78,460 1.1209 0.699 0.674 0.711 0.680 0.699 113,161 0.6933 0.00%
2019-11-04 0 1.130 1.100 1.170 - - 0 0 - 0.699 0.680 0.724 - - 0 - 0.00%
2019-11-01 0 1.130 1.090 1.130 1.090 1.130 18,000 19,940 1.1078 0.699 0.674 0.699 0.674 0.699 29,098 0.6853 0.00%
2019-10-31 0 1.130 1.090 1.130 - - 0 0 - 0.699 0.674 0.699 - - 0 - -0.88%
2019-10-30 0 1.140 1.080 1.140 - - 0 0 - 0.705 0.668 0.705 - - 0 - 0.00%
2019-10-29 0 1.140 1.080 1.140 1.100 1.140 48,000 53,360 1.1117 0.705 0.668 0.705 0.680 0.705 77,596 0.6877 4.59%
2019-10-28 0 1.090 1.080 1.120 1.100 1.150 138,000 153,900 1.1152 0.674 0.668 0.693 0.680 0.711 223,088 0.6899 -0.91%
2019-10-25 0 1.100 1.070 1.200 1.070 1.100 28,000 30,280 1.0814 0.680 0.662 0.742 0.662 0.680 45,264 0.6690 1.85%
2019-10-24 0 1.080 1.080 1.110 1.080 1.080 8,000 8,640 1.0800 0.668 0.668 0.687 0.668 0.668 12,933 0.6681 1.89%
2019-10-23 0 1.060 1.060 1.090 - - 0 0 - 0.656 0.656 0.674 - - 0 - 0.00%
2019-10-22 0 1.060 1.060 1.080 1.060 1.080 38,000 40,440 1.0642 0.656 0.656 0.668 0.656 0.668 61,430 0.6583 -1.85%
2019-10-21 0 1.080 1.060 1.080 1.040 1.080 44,000 46,320 1.0527 0.668 0.656 0.668 0.643 0.668 71,130 0.6512 2.86%
2019-10-18 0 1.050 1.050 1.070 1.050 1.090 64,000 67,840 1.0600 0.650 0.650 0.662 0.650 0.674 103,461 0.6557 -2.78%
2019-10-17 0 1.080 1.050 1.080 1.040 1.090 94,000 100,360 1.0677 0.668 0.650 0.668 0.643 0.674 151,959 0.6604 1.89%
2019-10-16 0 1.060 1.060 1.110 1.050 1.060 100,000 105,320 1.0532 0.656 0.656 0.687 0.650 0.656 161,658 0.6515 0.95%
2019-10-15 0 1.050 1.050 1.070 1.030 1.080 4,054,000 4,246,720 1.0475 0.650 0.650 0.662 0.637 0.668 6,553,628 0.6480 -6.25%
2019-10-14 0 1.120 1.070 1.160 1.120 1.160 44,000 50,020 1.1368 0.693 0.662 0.718 0.693 0.718 71,130 0.7032 0.00%
2019-10-11 0 1.120 1.070 1.150 1.060 1.120 62,000 66,000 1.0645 0.693 0.662 0.711 0.656 0.693 100,228 0.6585 3.70%
2019-10-10 0 1.080 1.080 1.120 1.080 1.120 80,000 87,920 1.0990 0.668 0.668 0.693 0.668 0.693 129,327 0.6798 0.00%
2019-10-09 0 1.080 1.110 1.120 1.070 1.100 58,000 62,960 1.0855 0.668 0.687 0.693 0.662 0.680 93,762 0.6715 -0.92%
2019-10-08 0 1.090 1.070 1.150 1.090 1.090 2,000 2,180 1.0900 0.674 0.662 0.711 0.674 0.674 3,233 0.6743 0.00%
2019-10-04 0 1.090 1.070 1.210 - - 0 0 - 0.674 0.662 0.748 - - 0 - 0.00%
2019-10-03 0 1.090 1.070 1.220 - - 0 0 - 0.674 0.662 0.755 - - 0 - 0.00%
2019-10-02 0 1.090 1.090 1.170 1.080 1.090 12,000 13,060 1.0883 0.674 0.674 0.724 0.668 0.674 19,399 0.6732 -0.91%
2019-09-30 0 1.100 1.090 1.160 1.100 1.130 26,000 29,080 1.1185 0.680 0.674 0.718 0.680 0.699 42,031 0.6919 0.92%
2019-09-27 0 1.090 1.090 1.110 1.080 1.090 70,000 75,900 1.0843 0.674 0.674 0.687 0.668 0.674 113,161 0.6707 -4.39%
2019-09-26 0 1.140 1.090 1.170 - - 0 0 - 0.705 0.674 0.724 - - 0 - 0.00%
2019-09-25 0 1.140 1.090 1.160 - - 0 0 - 0.705 0.674 0.718 - - 0 - 0.00%
2019-09-24 0 1.140 1.090 1.190 - - 0 0 - 0.705 0.674 0.736 - - 0 - 0.00%
2019-09-23 0 1.140 1.120 1.200 - - 0 0 - 0.705 0.693 0.742 - - 0 - 0.00%
2019-09-20 0 1.140 1.090 1.190 1.140 1.140 20,000 22,800 1.1400 0.705 0.674 0.736 0.705 0.705 32,332 0.7052 0.00%
2019-09-19 0 1.140 1.140 1.190 - - 0 0 - 0.705 0.705 0.736 - - 0 - 0.88%
2019-09-18 0 1.130 1.090 1.150 1.130 1.130 14,000 15,820 1.1300 0.699 0.674 0.711 0.699 0.699 22,632 0.6990 2.73%
2019-09-17 0 1.100 1.080 1.130 1.080 1.160 146,000 162,880 1.1156 0.680 0.668 0.699 0.668 0.718 236,021 0.6901 -1.79%
2019-09-16 0 1.120 1.120 1.160 1.120 1.120 22,000 24,640 1.1200 0.693 0.693 0.718 0.693 0.693 35,565 0.6928 0.90%
2019-09-13 0 1.110 1.110 1.160 - - 0 0 - 0.687 0.687 0.718 - - 0 - 0.91%
2019-09-12 0 1.100 1.100 1.150 - - 30,000 33,300 1.1100 0.680 0.680 0.711 - - 48,497 0.6866 0.92%
2019-09-11 0 1.090 1.090 1.160 - - 0 0 - 0.674 0.674 0.718 - - 0 - 0.00%
2019-09-10 0 1.090 1.090 1.170 1.090 1.100 50,000 54,860 1.0972 0.674 0.674 0.724 0.674 0.680 80,829 0.6787 0.00%
2019-09-09 0 1.090 1.090 1.160 - - 0 0 - 0.674 0.674 0.718 - - 0 - 0.00%
2019-09-06 0 1.090 1.090 1.170 - - 0 0 - 0.674 0.674 0.724 - - 0 - 0.00%
2019-09-05 0 1.090 1.090 1.170 - - 0 0 - 0.674 0.674 0.724 - - 0 - 0.93%
2019-09-04 0 1.080 1.080 1.150 1.080 1.110 88,000 96,660 1.0984 0.668 0.668 0.711 0.668 0.687 142,259 0.6795 -1.82%
2019-09-03 0 1.100 1.100 1.180 - - 0 0 - 0.680 0.680 0.730 - - 0 - 0.00%
2019-09-02 0 1.100 1.100 1.180 1.090 1.100 64,000 70,060 1.0947 0.680 0.680 0.730 0.674 0.680 103,461 0.6772 0.92%
2019-08-30 0 1.090 1.090 1.170 1.080 1.140 308,000 343,560 1.1155 0.674 0.674 0.724 0.668 0.705 497,908 0.6900 -2.68%
2019-08-29 0 1.120 1.120 1.170 1.120 1.120 40,000 44,800 1.1200 0.693 0.693 0.724 0.693 0.693 64,663 0.6928 -4.27%
2019-08-28 0 1.170 1.140 1.170 1.140 1.170 10,000 11,580 1.1580 0.724 0.705 0.724 0.705 0.724 16,166 0.7163 5.41%
2019-08-27 0 1.110 1.110 1.150 - - 0 0 - 0.687 0.687 0.711 - - 0 - 0.00%
2019-08-26 0 1.110 1.080 1.110 1.110 1.180 620,000 692,560 1.1170 0.687 0.668 0.687 0.687 0.730 1,002,282 0.6910 0.00%
2019-08-23 0 1.110 1.110 1.140 1.100 1.120 134,000 149,260 1.1139 0.687 0.687 0.705 0.680 0.693 216,622 0.6890 -0.89%
2019-08-22 0 1.120 1.120 1.170 1.120 1.120 28,000 31,360 1.1200 0.693 0.693 0.724 0.693 0.693 45,264 0.6928 0.00%
2019-08-21 0 1.120 1.080 1.120 - - 0 0 - 0.693 0.668 0.693 - - 0 - 0.00%
2019-08-20 0 1.120 1.120 1.170 1.120 1.120 10,000 11,200 1.1200 0.693 0.693 0.724 0.693 0.693 16,166 0.6928 0.00%
2019-08-19 0 1.120 1.110 1.180 1.120 1.120 2,380 2,646 1.1118 0.693 0.687 0.730 0.693 0.693 3,847 0.6877 -2.61%
2019-08-16 0 1.150 1.100 1.160 1.150 1.160 50,000 57,900 1.1580 0.711 0.680 0.718 0.711 0.718 80,829 0.7163 4.55%
2019-08-15 0 1.100 1.090 1.180 1.100 1.100 52,000 57,200 1.1000 0.680 0.674 0.730 0.680 0.680 84,062 0.6804 0.92%
2019-08-14 0 1.090 1.090 1.100 1.090 1.200 166,000 196,060 1.1811 0.674 0.674 0.680 0.674 0.742 268,353 0.7306 -0.91%
2019-08-13 0 1.100 1.100 1.200 1.100 1.110 46,000 50,900 1.1065 0.680 0.680 0.742 0.680 0.687 74,363 0.6845 -8.33%
2019-08-12 0 1.200 1.160 1.200 1.240 1.240 20,000 24,800 1.2400 0.742 0.718 0.742 0.767 0.767 32,332 0.7670 -3.23%
2019-08-09 0 1.240 1.160 1.240 1.160 1.240 20,000 24,480 1.2240 0.767 0.718 0.767 0.718 0.767 32,332 0.7572 6.90%
2019-08-08 0 1.160 1.090 1.210 1.160 1.170 68,000 79,060 1.1626 0.718 0.674 0.748 0.718 0.724 109,928 0.7192 -1.69%
2019-08-07 0 1.180 1.090 1.230 - - 0 0 - 0.730 0.674 0.761 - - 0 - 0.00%
2019-08-06 0 1.180 1.090 1.180 1.200 1.200 10,000 12,000 1.2000 0.730 0.674 0.730 0.742 0.742 16,166 0.7423 0.85%
2019-08-05 0 1.170 1.170 1.190 1.140 1.170 18,000 20,640 1.1467 0.724 0.724 0.736 0.705 0.724 29,098 0.7093 -4.88%
2019-08-02 0 1.230 1.130 1.240 - - 0 0 - 0.761 0.699 0.767 - - 0 - 0.00%
2019-08-01 0 1.230 1.150 1.230 1.250 1.250 4,000 5,000 1.2500 0.761 0.711 0.761 0.773 0.773 6,466 0.7732 0.82%
2019-07-31 0 1.270 1.250 1.280 - - 0 0 - 0.755 0.743 0.761 - - 0 - 0.00%
2019-07-30 0 1.270 1.270 1.300 - - 20,000 24,600 1.2300 0.755 0.755 0.773 - - 33,657 0.7309 0.79%
2019-07-29 0 1.260 1.260 1.300 - - 0 0 - 0.749 0.749 0.773 - - 0 - 0.80%
2019-07-26 0 1.250 1.250 1.300 - - 0 0 - 0.743 0.743 0.773 - - 0 - 0.00%
2019-07-25 0 1.250 1.250 1.300 1.240 1.240 20,000 24,800 1.2400 0.743 0.743 0.773 0.737 0.737 33,657 0.7369 -0.79%
2019-07-24 0 1.260 1.260 1.270 1.260 1.300 86,000 110,380 1.2835 0.749 0.749 0.755 0.749 0.773 144,724 0.7627 -3.08%
2019-07-23 0 1.300 1.240 1.300 - - 0 0 - 0.773 0.737 0.773 - - 0 - 0.00%
2019-07-22 0 1.300 1.250 1.300 1.300 1.300 40,000 52,000 1.3000 0.773 0.743 0.773 0.773 0.773 67,313 0.7725 4.84%
2019-07-19 0 1.240 1.210 1.280 - - 0 0 - 0.737 0.719 0.761 - - 0 - 0.00%
2019-07-18 0 1.240 1.240 1.280 1.230 1.230 2,000 2,460 1.2300 0.737 0.737 0.761 0.731 0.731 3,366 0.7309 -1.59%
2019-07-17 0 1.260 1.230 1.260 1.260 1.260 122,000 153,720 1.2600 0.749 0.731 0.749 0.749 0.749 205,306 0.7487 0.00%
2019-07-16 0 1.260 1.200 1.260 1.260 1.260 32,000 40,320 1.2600 0.749 0.713 0.749 0.749 0.749 53,851 0.7487 0.80%
2019-07-15 0 1.250 1.200 1.260 1.110 1.260 60,000 72,700 1.2117 0.743 0.713 0.749 0.660 0.749 100,970 0.7200 -1.57%
2019-07-12 0 1.270 1.260 1.270 1.260 1.270 154,000 194,080 1.2603 0.755 0.749 0.755 0.749 0.755 259,157 0.7489 0.79%
2019-07-11 0 1.260 1.260 1.280 1.260 1.260 6,000 7,560 1.2600 0.749 0.749 0.761 0.749 0.749 10,097 0.7487 -1.56%
2019-07-10 0 1.280 1.260 1.280 1.300 1.300 104,000 132,200 1.2712 0.761 0.749 0.761 0.773 0.773 175,015 0.7554 0.79%
2019-07-09 0 1.270 1.270 1.280 1.270 1.270 126,000 160,020 1.2700 0.755 0.755 0.761 0.755 0.755 212,037 0.7547 -2.31%
2019-07-08 0 1.300 1.270 1.300 1.300 1.300 192,000 243,960 1.2706 0.773 0.755 0.773 0.773 0.773 323,105 0.7550 0.00%
2019-07-05 0 1.300 1.280 1.300 1.260 1.300 14,000 17,800 1.2714 0.773 0.761 0.773 0.749 0.773 23,560 0.7555 3.17%
2019-07-04 0 1.260 1.260 1.270 1.260 1.270 78,000 98,320 1.2605 0.749 0.749 0.755 0.749 0.755 131,261 0.7490 0.00%
2019-07-03 0 1.260 1.260 1.290 - - 0 0 - 0.749 0.749 0.767 - - 0 - 0.00%
2019-07-02 0 1.260 1.250 1.260 1.250 1.260 514,000 644,280 1.2535 0.749 0.743 0.749 0.743 0.749 864,978 0.7449 0.80%
2019-06-28 0 1.250 1.240 1.250 1.230 1.250 68,000 83,940 1.2344 0.743 0.737 0.743 0.731 0.743 114,433 0.7335 0.81%
2019-06-27 0 1.240 1.190 1.240 - - 0 0 - 0.737 0.707 0.737 - - 0 - -0.80%
2019-06-26 0 1.250 1.180 1.250 1.170 1.250 54,000 65,140 1.2063 0.743 0.701 0.743 0.695 0.743 90,873 0.7168 4.17%
2019-06-25 0 1.200 1.160 1.200 - - 0 0 - 0.713 0.689 0.713 - - 0 - 0.00%
2019-06-24 0 1.200 1.190 1.200 1.190 1.200 42,000 50,020 1.1910 0.713 0.707 0.713 0.707 0.713 70,679 0.7077 -2.44%
2019-06-21 0 1.230 1.230 1.250 1.190 1.240 60,000 73,040 1.2173 0.731 0.731 0.743 0.707 0.737 100,970 0.7234 3.36%
2019-06-20 0 1.190 1.170 1.220 1.170 1.260 556,000 666,480 1.1987 0.707 0.695 0.725 0.695 0.749 935,657 0.7123 0.00%
2019-06-19 0 1.190 1.150 1.190 1.100 1.200 1,206,000 1,378,220 1.1428 0.707 0.683 0.707 0.654 0.713 2,029,501 0.6791 9.17%
2019-06-18 0 1.090 1.090 1.100 1.090 1.090 56,000 61,040 1.0900 0.648 0.648 0.654 0.648 0.648 94,239 0.6477 -0.91%
2019-06-17 0 1.100 1.080 1.110 1.100 1.110 116,000 128,740 1.1098 0.654 0.642 0.660 0.654 0.660 195,209 0.6595 -0.90%
2019-06-14 0 1.110 1.080 1.110 1.110 1.110 56,000 62,160 1.1100 0.660 0.642 0.660 0.660 0.660 94,239 0.6596 0.00%
2019-06-13 0 1.110 1.100 1.110 - - 0 0 - 0.660 0.654 0.660 - - 0 - 0.00%
2019-06-12 0 1.110 1.100 1.110 1.100 1.110 266,000 294,640 1.1077 0.660 0.654 0.660 0.654 0.660 447,635 0.6582 -1.77%
2019-06-11 0 1.130 1.120 1.130 1.120 1.130 34,000 38,120 1.1212 0.671 0.666 0.671 0.666 0.671 57,216 0.6662 0.89%
2019-06-10 0 1.120 1.100 1.120 1.110 1.120 322,000 360,500 1.1196 0.666 0.654 0.666 0.660 0.666 541,873 0.6653 -2.61%
2019-06-06 0 1.150 1.130 1.150 1.150 1.150 66,000 75,900 1.1500 0.683 0.671 0.683 0.683 0.683 111,067 0.6834 1.77%
2019-06-05 0 1.130 1.130 1.150 1.130 1.260 148,000 169,560 1.1457 0.671 0.671 0.683 0.671 0.749 249,060 0.6808 0.89%
2019-06-04 0 1.120 1.120 1.140 1.120 1.160 348,000 395,220 1.1357 0.666 0.666 0.677 0.666 0.689 585,627 0.6749 -5.08%
2019-06-03 0 1.180 1.120 1.180 1.200 1.200 400,000 480,000 1.2000 0.701 0.666 0.701 0.713 0.713 673,135 0.7131 4.42%
2019-05-31 0 1.130 1.120 1.150 1.130 1.150 200,000 228,000 1.1400 0.671 0.666 0.683 0.671 0.683 336,567 0.6774 0.89%
2019-05-30 0 1.120 1.120 1.150 1.120 1.150 500,000 569,260 1.1385 0.666 0.666 0.683 0.666 0.683 841,418 0.6765 -3.45%
2019-05-29 0 1.160 1.110 1.200 1.120 1.160 24,000 27,040 1.1267 0.689 0.660 0.713 0.666 0.689 40,388 0.6695 2.65%
2019-05-28 0 1.130 1.130 1.150 1.130 1.140 174,000 198,600 1.1414 0.671 0.671 0.683 0.671 0.677 292,814 0.6782 -2.59%
2019-05-27 0 1.160 1.150 1.160 1.150 1.160 292,000 336,120 1.1511 0.689 0.683 0.689 0.683 0.689 491,388 0.6840 0.00%
2019-05-24 0 1.160 1.130 1.160 1.170 1.180 64,000 75,380 1.1778 0.689 0.671 0.689 0.695 0.701 107,702 0.6999 -3.33%
2019-05-23 0 1.200 1.170 1.200 1.170 1.200 46,000 53,940 1.1726 0.713 0.695 0.713 0.695 0.713 77,410 0.6968 0.00%
2019-05-22 0 1.200 1.170 1.200 - - 0 0 - 0.713 0.695 0.713 - - 0 - 0.00%
2019-05-21 0 1.200 1.170 1.200 1.200 1.200 74,000 88,800 1.2000 0.713 0.695 0.713 0.713 0.713 124,530 0.7131 0.00%
2019-05-20 0 1.200 1.170 1.290 - - 0 0 - 0.713 0.695 0.767 - - 0 - 0.00%
2019-05-17 0 1.200 1.200 1.250 1.180 1.200 24,000 28,760 1.1983 0.713 0.713 0.743 0.701 0.713 40,388 0.7121 -6.25%
2019-05-16 0 1.280 1.230 1.280 1.280 1.350 160,000 214,960 1.3435 0.761 0.731 0.761 0.761 0.802 269,254 0.7984 4.07%
2019-05-15 0 1.230 1.210 1.230 1.240 1.240 36,000 44,640 1.2400 0.731 0.719 0.731 0.737 0.737 60,582 0.7369 -0.81%
2019-05-14 0 1.240 1.230 1.240 1.230 1.240 8,000 9,880 1.2350 0.737 0.731 0.737 0.731 0.737 13,463 0.7339 -1.59%
2019-05-10 0 1.260 1.200 1.290 - - 0 0 - 0.749 0.713 0.767 - - 0 - 0.00%
2019-05-09 0 1.260 1.190 1.300 1.190 1.290 26,000 33,260 1.2792 0.749 0.707 0.773 0.707 0.767 43,754 0.7602 3.28%
2019-05-08 0 1.220 1.180 1.270 1.220 1.310 244,000 303,180 1.2425 0.725 0.701 0.755 0.725 0.778 410,612 0.7384 1.67%
2019-05-07 0 1.200 1.150 1.230 1.200 1.230 116,000 141,140 1.2167 0.713 0.683 0.731 0.713 0.731 195,209 0.7230 -0.83%
2019-05-06 0 1.210 1.200 1.250 1.210 1.240 302,000 369,220 1.2226 0.719 0.713 0.743 0.719 0.737 508,217 0.7265 -3.20%
2019-05-03 0 1.250 1.230 1.260 1.230 1.250 32,000 39,520 1.2350 0.743 0.731 0.749 0.731 0.743 53,851 0.7339 0.00%
2019-05-02 0 1.250 1.230 1.250 1.260 1.270 80,000 100,820 1.2603 0.743 0.731 0.743 0.749 0.755 134,627 0.7489 -0.79%
2019-04-30 0 1.260 1.240 1.270 - - 0 0 - 0.749 0.737 0.755 - - 0 - 0.00%
2019-04-29 0 1.260 1.240 1.290 1.260 1.270 278,000 351,180 1.2632 0.749 0.737 0.767 0.749 0.755 467,829 0.7507 0.00%
2019-04-26 0 1.260 1.260 1.270 1.260 1.260 172,000 216,680 1.2598 0.749 0.749 0.755 0.749 0.749 289,448 0.7486 0.80%
2019-04-25 0 1.250 1.250 1.270 1.250 1.280 24,000 30,220 1.2592 0.743 0.743 0.755 0.743 0.761 40,388 0.7482 -1.57%
2019-04-24 0 1.270 1.250 1.270 1.250 1.270 98,000 122,640 1.2514 0.755 0.743 0.755 0.743 0.755 164,918 0.7436 0.00%
2019-04-23 0 1.270 1.270 1.280 1.250 1.280 140,000 176,420 1.2601 0.755 0.755 0.761 0.743 0.761 235,597 0.7488 0.00%
2019-04-18 0 1.270 1.280 1.290 1.250 1.340 214,000 273,980 1.2803 0.755 0.761 0.767 0.743 0.796 360,127 0.7608 -3.79%
2019-04-17 0 1.320 1.310 1.350 1.300 1.390 992,000 1,355,660 1.3666 0.784 0.778 0.802 0.773 0.826 1,669,374 0.8121 -4.35%
2019-04-16 0 1.380 1.360 1.380 1.360 1.380 44,000 59,920 1.3618 0.820 0.808 0.820 0.808 0.820 74,045 0.8092 1.47%
2019-04-15 0 1.360 1.360 1.380 1.360 1.370 74,000 100,660 1.3603 0.808 0.808 0.820 0.808 0.814 124,530 0.8083 -0.73%
2019-04-12 0 1.370 1.370 1.380 1.360 1.380 62,000 84,360 1.3606 0.814 0.814 0.820 0.808 0.820 104,336 0.8085 0.00%
2019-04-11 0 1.370 1.360 1.370 1.370 1.370 20,000 27,400 1.3700 0.814 0.808 0.814 0.814 0.814 33,657 0.8141 -0.72%
2019-04-10 0 1.380 1.360 1.380 1.360 1.380 14,000 19,080 1.3629 0.820 0.808 0.820 0.808 0.820 23,560 0.8099 0.73%
2019-04-09 0 1.370 1.360 1.380 - - 0 0 - 0.814 0.808 0.820 - - 0 - 0.00%
2019-04-08 0 1.370 1.360 1.380 - - 0 0 - 0.814 0.808 0.820 - - 0 - 0.00%
2019-04-04 0 1.370 1.370 1.380 1.350 1.370 286,000 388,960 1.3600 0.814 0.814 0.820 0.802 0.814 481,291 0.8082 0.00%
2019-04-03 0 1.370 1.370 1.380 1.360 1.370 106,000 144,220 1.3606 0.814 0.814 0.820 0.808 0.814 178,381 0.8085 0.00%
2019-04-02 0 1.370 1.360 1.370 1.360 1.390 70,000 95,780 1.3683 0.814 0.808 0.814 0.808 0.826 117,799 0.8131 -0.72%
2019-04-01 0 1.380 1.370 1.390 1.360 1.380 56,000 76,460 1.3654 0.820 0.814 0.826 0.808 0.820 94,239 0.8113 -0.72%
2019-03-29 0 1.390 1.360 1.390 1.360 1.390 478,000 650,920 1.3618 0.826 0.808 0.826 0.808 0.826 804,396 0.8092 0.00%
2019-03-28 0 1.390 1.370 1.400 1.390 1.400 130,000 181,020 1.3925 0.826 0.814 0.832 0.826 0.832 218,769 0.8274 0.00%
2019-03-27 0 1.390 1.360 1.390 1.370 1.390 74,000 101,420 1.3705 0.826 0.808 0.826 0.814 0.826 124,530 0.8144 2.21%
2019-03-26 0 1.360 1.360 1.370 1.350 1.370 196,000 266,760 1.3610 0.808 0.808 0.814 0.802 0.814 329,836 0.8088 -2.16%
2019-03-25 0 1.390 1.360 1.390 - - 0 0 - 0.826 0.808 0.826 - - 0 - 0.00%
2019-03-22 0 1.390 1.370 1.390 1.370 1.390 40,000 54,880 1.3720 0.826 0.814 0.826 0.814 0.826 67,313 0.8153 0.00%
2019-03-21 0 1.390 1.370 1.390 1.390 1.400 58,000 80,640 1.3903 0.826 0.814 0.826 0.826 0.832 97,605 0.8262 1.46%
2019-03-20 0 1.370 1.370 1.390 1.360 1.390 16,000 21,860 1.3663 0.814 0.814 0.826 0.808 0.826 26,925 0.8119 -2.14%
2019-03-19 0 1.400 1.380 1.400 1.380 1.400 72,000 99,920 1.3878 0.832 0.820 0.832 0.820 0.832 121,164 0.8247 -1.41%
2019-03-18 0 1.420 1.400 1.420 1.390 1.420 40,000 55,980 1.3995 0.844 0.832 0.844 0.826 0.844 67,313 0.8316 1.43%
2019-03-15 0 1.400 1.380 1.400 - - 0 0 - 0.832 0.820 0.832 - - 0 - 0.00%
2019-03-14 0 1.400 1.380 1.400 1.370 1.400 64,000 87,800 1.3719 0.832 0.820 0.832 0.814 0.832 107,702 0.8152 0.00%
2019-03-13 0 1.400 1.380 1.400 1.400 1.400 42,000 58,800 1.4000 0.832 0.820 0.832 0.832 0.832 70,679 0.8319 0.00%
2019-03-12 0 1.400 1.360 1.400 1.380 1.400 42,000 58,040 1.3819 0.832 0.808 0.832 0.820 0.832 70,679 0.8212 0.72%
2019-03-11 0 1.390 1.360 1.390 - - 0 0 - 0.826 0.808 0.826 - - 0 - 0.00%
2019-03-08 0 1.390 1.350 1.390 1.360 1.390 40,000 54,660 1.3665 0.826 0.802 0.826 0.808 0.826 67,313 0.8120 2.21%
2019-03-07 0 1.360 1.350 1.370 1.350 1.380 78,000 106,340 1.3633 0.808 0.802 0.814 0.802 0.820 131,261 0.8101 -0.73%
2019-03-06 0 1.370 1.340 1.370 1.340 1.370 54,000 72,960 1.3511 0.814 0.796 0.814 0.796 0.814 90,873 0.8029 0.00%
2019-03-05 0 1.370 1.350 1.370 - - 0 0 - 0.814 0.802 0.814 - - 0 - 0.00%
2019-03-04 0 1.370 1.350 1.370 1.360 1.390 58,000 79,640 1.3731 0.814 0.802 0.814 0.808 0.826 97,605 0.8159 2.24%
2019-03-01 0 1.340 1.340 1.370 1.340 1.340 156,000 209,040 1.3400 0.796 0.796 0.814 0.796 0.796 262,523 0.7963 0.00%
2019-02-28 0 1.340 1.340 1.370 - - 0 0 - 0.796 0.796 0.814 - - 0 - 0.00%
2019-02-27 0 1.340 1.340 1.370 1.340 1.340 30,000 40,200 1.3400 0.796 0.796 0.814 0.796 0.796 50,485 0.7963 -2.90%
2019-02-26 0 1.380 1.350 1.380 - - 0 0 - 0.820 0.802 0.820 - - 0 - 0.00%
2019-02-25 0 1.380 1.350 1.380 1.350 1.390 14,000 19,040 1.3600 0.820 0.802 0.820 0.802 0.826 23,560 0.8082 0.00%
2019-02-22 0 1.380 1.340 1.380 1.360 1.380 18,000 24,560 1.3644 0.820 0.796 0.820 0.808 0.820 30,291 0.8108 0.00%
2019-02-21 0 1.380 1.360 1.380 1.380 1.420 34,000 47,500 1.3971 0.820 0.808 0.820 0.820 0.844 57,216 0.8302 2.22%
2019-02-20 0 1.350 1.340 1.380 1.350 1.380 68,000 92,060 1.3538 0.802 0.796 0.820 0.802 0.820 114,433 0.8045 -0.74%
2019-02-19 0 1.360 1.330 1.370 - - 0 0 - 0.808 0.790 0.814 - - 0 - 0.00%
2019-02-18 0 1.360 1.340 1.360 1.330 1.380 14,000 18,820 1.3443 0.808 0.796 0.808 0.790 0.820 23,560 0.7988 1.49%
2019-02-15 0 1.340 1.340 1.360 1.340 1.340 12,000 16,080 1.3400 0.796 0.796 0.808 0.796 0.796 20,194 0.7963 -2.90%
2019-02-14 0 1.380 1.330 1.380 - - 0 0 - 0.820 0.790 0.820 - - 0 - 0.00%
2019-02-13 0 1.380 1.330 1.380 1.340 1.380 120,000 161,560 1.3463 0.820 0.790 0.820 0.796 0.820 201,940 0.8000 0.73%
2019-02-12 0 1.370 1.340 1.370 - - 0 0 - 0.814 0.796 0.814 - - 0 - -0.72%
2019-02-11 0 1.380 1.330 1.380 1.320 1.380 118,000 157,700 1.3364 0.820 0.790 0.820 0.784 0.820 198,575 0.7942 -1.43%
2019-02-08 0 1.400 1.350 1.400 1.360 1.400 16,000 21,920 1.3700 0.832 0.802 0.832 0.808 0.832 26,925 0.8141 2.94%
2019-02-04 0 1.360 1.350 1.370 1.360 1.370 44,000 59,920 1.3618 0.808 0.802 0.814 0.808 0.814 74,045 0.8092 2.26%
2019-02-01 0 1.330 1.330 1.340 1.330 1.340 36,000 47,920 1.3311 0.790 0.790 0.796 0.790 0.796 60,582 0.7910 0.00%
2019-01-31 0 1.330 1.320 1.350 1.320 1.350 376,000 497,180 1.3223 0.790 0.784 0.802 0.784 0.802 632,747 0.7857 0.00%
2019-01-30 0 1.330 1.320 1.330 - - 0 0 - 0.790 0.784 0.790 - - 0 - 0.00%
2019-01-29 0 1.330 1.300 1.340 1.330 1.340 90,000 120,580 1.3398 0.790 0.773 0.796 0.790 0.796 151,455 0.7961 -0.75%
2019-01-28 0 1.340 1.310 1.350 1.300 1.340 44,000 57,600 1.3091 0.796 0.778 0.802 0.773 0.796 74,045 0.7779 -0.74%
2019-01-25 0 1.350 1.320 1.350 - - 0 0 - 0.802 0.784 0.802 - - 0 - 0.00%
2019-01-24 0 1.350 1.300 1.350 1.350 1.360 10,000 13,580 1.3580 0.802 0.773 0.802 0.802 0.808 16,828 0.8070 0.75%
2019-01-23 0 1.340 1.330 1.350 1.300 1.350 1,098,000 1,479,760 1.3477 0.796 0.790 0.802 0.773 0.802 1,847,755 0.8008 3.08%
2019-01-22 0 1.300 1.270 1.300 1.270 1.300 62,000 80,540 1.2990 0.773 0.755 0.773 0.755 0.773 104,336 0.7719 0.00%
2019-01-21 0 1.300 1.270 1.330 - - 0 0 - 0.773 0.755 0.790 - - 0 - 0.00%
2019-01-18 0 1.300 1.250 1.330 - - 0 0 - 0.773 0.743 0.790 - - 0 - 0.00%
2019-01-17 0 1.300 1.250 1.330 - - 0 0 - 0.773 0.743 0.790 - - 0 - 0.00%
2019-01-16 0 1.300 1.240 1.300 - - 0 0 - 0.773 0.737 0.773 - - 0 - 0.00%
2019-01-15 0 1.300 1.280 1.300 1.280 1.300 122,000 156,240 1.2807 0.773 0.761 0.773 0.761 0.773 205,306 0.7610 1.56%
2019-01-14 0 1.280 1.260 1.280 - - 0 0 - 0.761 0.749 0.761 - - 0 - 0.00%
2019-01-11 0 1.280 1.260 1.280 1.280 1.300 56,000 71,720 1.2807 0.761 0.749 0.761 0.761 0.773 94,239 0.7610 0.00%
2019-01-10 0 1.280 1.270 1.300 1.280 1.280 72,000 92,160 1.2800 0.761 0.755 0.773 0.761 0.761 121,164 0.7606 0.00%
2019-01-09 0 1.280 1.260 1.280 1.280 1.280 12,000 15,360 1.2800 0.761 0.749 0.761 0.761 0.761 20,194 0.7606 1.59%
2019-01-08 0 1.260 1.250 1.260 1.260 1.260 24,000 30,240 1.2600 0.749 0.743 0.749 0.749 0.749 40,388 0.7487 0.00%
2019-01-07 0 1.260 1.260 1.280 1.250 1.310 122,000 153,640 1.2593 0.749 0.749 0.761 0.743 0.778 205,306 0.7483 0.80%
2019-01-04 0 1.250 1.250 1.310 - - 0 0 - 0.743 0.743 0.778 - - 0 - 0.00%
2019-01-03 0 1.250 1.250 1.280 1.250 1.280 20,000 25,180 1.2590 0.743 0.743 0.761 0.743 0.761 33,657 0.7481 -4.58%
2019-01-02 0 1.310 1.240 1.310 1.240 1.310 62,000 77,480 1.2497 0.778 0.737 0.778 0.737 0.778 104,336 0.7426 6.50%
2018-12-31 0 1.230 1.230 1.250 1.230 1.230 50,000 61,500 1.2300 0.731 0.731 0.743 0.731 0.731 84,142 0.7309 -1.60%
2018-12-28 0 1.250 1.240 1.260 - - 0 0 - 0.743 0.737 0.749 - - 0 - 0.00%
2018-12-27 0 1.250 1.250 1.260 1.250 1.260 630,000 788,060 1.2509 0.743 0.743 0.749 0.743 0.749 1,060,187 0.7433 1.63%
2018-12-24 0 1.230 1.230 1.290 1.230 1.230 40,000 49,200 1.2300 0.731 0.731 0.767 0.731 0.731 67,313 0.7309 -0.81%
2018-12-21 0 1.240 1.240 1.250 1.240 1.250 62,000 76,940 1.2410 0.737 0.737 0.743 0.737 0.743 104,336 0.7374 0.00%
2018-12-20 0 1.240 1.220 1.260 - - 0 0 - 0.737 0.725 0.749 - - 0 - 0.00%
2018-12-19 0 1.240 1.240 1.290 - - 0 0 - 0.737 0.737 0.767 - - 0 - 0.00%
2018-12-18 0 1.240 1.210 1.320 - - 0 0 - 0.737 0.719 0.784 - - 0 - 0.00%
2018-12-17 0 1.240 1.240 1.320 - - 0 0 - 0.737 0.737 0.784 - - 0 - 0.00%
2018-12-14 0 1.240 1.240 1.280 1.240 1.280 196,000 247,660 1.2636 0.737 0.737 0.761 0.737 0.761 329,836 0.7509 -1.59%
2018-12-13 0 1.260 1.260 1.300 - - 0 0 - 0.749 0.749 0.773 - - 0 - 0.00%
2018-12-12 0 1.260 1.250 1.260 1.260 1.300 66,000 83,380 1.2633 0.749 0.743 0.749 0.749 0.773 111,067 0.7507 1.61%
2018-12-11 0 1.240 1.230 1.240 1.240 1.260 436,000 540,680 1.2401 0.737 0.731 0.737 0.737 0.749 733,717 0.7369 -1.59%
2018-12-10 0 1.260 1.240 1.260 - - 0 0 - 0.749 0.737 0.749 - - 0 - 0.00%
2018-12-07 0 1.260 1.250 1.310 1.260 1.310 170,000 217,320 1.2784 0.749 0.743 0.778 0.749 0.778 286,082 0.7596 -3.82%
2018-12-06 0 1.310 1.250 1.310 1.250 1.310 84,000 105,940 1.2612 0.778 0.743 0.778 0.743 0.778 141,358 0.7494 3.97%
2018-12-05 0 1.300 1.280 1.300 1.280 1.350 62,000 80,760 1.3026 0.749 0.737 0.749 0.737 0.778 107,648 0.7502 0.00%
2018-12-04 0 1.300 1.290 1.350 - - 0 0 - 0.749 0.743 0.778 - - 0 - 0.00%
2018-12-03 0 1.300 1.300 1.370 1.300 1.310 164,000 214,520 1.3080 0.749 0.749 0.789 0.749 0.754 284,747 0.7534 1.56%
2018-11-30 0 1.280 1.280 1.290 1.280 1.300 666,000 853,260 1.2812 0.737 0.737 0.743 0.737 0.749 1,156,349 0.7379 -1.54%
2018-11-29 0 1.300 1.290 1.300 1.300 1.300 84,000 109,200 1.3000 0.749 0.743 0.749 0.749 0.749 145,846 0.7487 -0.76%
2018-11-28 0 1.310 1.290 1.310 1.300 1.310 34,000 44,240 1.3012 0.754 0.743 0.754 0.749 0.754 59,033 0.7494 0.77%
2018-11-27 0 1.300 1.290 1.320 1.280 1.320 134,000 173,880 1.2976 0.749 0.743 0.760 0.737 0.760 232,659 0.7474 0.78%
2018-11-26 0 1.290 1.290 1.300 - - 0 0 - 0.743 0.743 0.749 - - 0 - 0.78%
2018-11-23 0 1.280 1.280 1.300 1.270 1.300 126,000 161,460 1.2814 0.737 0.737 0.749 0.731 0.749 218,769 0.7380 -3.76%
2018-11-22 0 1.330 1.300 1.330 1.290 1.370 334,000 442,320 1.3243 0.766 0.749 0.766 0.743 0.789 579,911 0.7627 2.31%
2018-11-21 0 1.300 1.290 1.320 1.290 1.320 354,000 457,500 1.2924 0.749 0.743 0.760 0.743 0.760 614,636 0.7443 -1.52%
2018-11-20 0 1.320 1.310 1.320 1.310 1.320 48,000 63,160 1.3158 0.760 0.754 0.760 0.754 0.760 83,340 0.7579 0.00%
2018-11-19 0 1.320 1.320 1.330 - - 0 0 - 0.760 0.760 0.766 - - 0 - 1.54%
2018-11-16 0 1.300 1.300 1.330 1.300 1.330 56,000 72,920 1.3021 0.749 0.749 0.766 0.749 0.766 97,231 0.7500 -2.99%
2018-11-15 0 1.340 1.300 1.340 1.290 1.340 86,000 111,140 1.2923 0.772 0.749 0.772 0.743 0.772 149,318 0.7443 3.08%
2018-11-14 0 1.300 1.300 1.310 1.290 1.310 218,000 283,660 1.3012 0.749 0.749 0.754 0.743 0.754 378,505 0.7494 1.56%
2018-11-13 0 1.280 1.280 1.300 1.270 1.280 72,000 91,660 1.2731 0.737 0.737 0.749 0.731 0.737 125,011 0.7332 -0.78%
2018-11-12 0 1.290 1.250 1.290 1.300 1.300 62,000 80,600 1.3000 0.743 0.720 0.743 0.749 0.749 107,648 0.7487 3.20%
2018-11-09 0 1.250 1.230 1.320 1.250 1.250 6,000 7,500 1.2500 0.720 0.708 0.760 0.720 0.720 10,418 0.7199 0.00%
2018-11-08 0 1.250 1.250 1.340 1.240 1.250 40,000 49,700 1.2425 0.720 0.720 0.772 0.714 0.720 69,450 0.7156 0.00%
2018-11-07 0 1.250 1.230 1.280 1.250 1.250 12,000 15,000 1.2500 0.720 0.708 0.737 0.720 0.720 20,835 0.7199 0.00%
2018-11-06 0 1.250 1.250 1.300 1.250 1.250 10,000 12,500 1.2500 0.720 0.720 0.749 0.720 0.720 17,363 0.7199 0.00%
2018-11-05 0 1.250 1.220 1.340 1.240 1.250 332,000 414,920 1.2498 0.720 0.703 0.772 0.714 0.720 576,438 0.7198 0.00%
2018-11-02 0 1.250 1.220 1.320 - - 0 0 - 0.720 0.703 0.760 - - 0 - 0.00%
2018-11-01 0 1.250 1.220 1.280 - - 0 0 - 0.720 0.703 0.737 - - 0 - 0.00%
2018-10-31 0 1.250 1.230 1.250 1.220 1.280 14,000 17,300 1.2357 0.720 0.708 0.720 0.703 0.737 24,308 0.7117 0.81%
2018-10-30 0 1.240 1.240 1.280 - - 0 0 - 0.714 0.714 0.737 - - 0 - 0.00%
2018-10-29 0 1.240 1.230 1.340 - - 0 0 - 0.714 0.708 0.772 - - 0 - 0.00%
2018-10-26 0 1.240 1.240 1.270 1.240 1.260 46,000 57,640 1.2530 0.714 0.714 0.731 0.714 0.726 79,868 0.7217 -3.12%
2018-10-25 0 1.280 1.250 1.280 - - 0 0 - 0.737 0.720 0.737 - - 0 - -0.78%
2018-10-24 0 1.290 1.240 1.290 - - 0 0 - 0.743 0.714 0.743 - - 0 - 0.00%
2018-10-23 0 1.290 1.270 1.280 1.280 1.290 178,000 228,240 1.2822 0.743 0.731 0.737 0.737 0.743 309,054 0.7385 0.78%
2018-10-22 0 1.280 1.260 1.290 1.230 1.280 662,000 828,240 1.2511 0.737 0.726 0.743 0.708 0.737 1,149,404 0.7206 5.79%
2018-10-19 0 1.210 1.210 1.270 1.210 1.210 114,000 137,940 1.2100 0.697 0.697 0.731 0.697 0.697 197,934 0.6969 0.00%
2018-10-18 0 1.210 1.200 1.270 1.210 1.220 324,000 394,240 1.2168 0.697 0.691 0.731 0.697 0.703 562,548 0.7008 0.00%
2018-10-16 0 1.210 1.210 1.270 1.200 1.210 66,000 79,360 1.2024 0.697 0.697 0.731 0.691 0.697 114,593 0.6925 1.68%
2018-10-15 0 1.190 1.190 1.230 1.120 1.140 12,000 13,480 1.1233 0.685 0.685 0.708 0.645 0.657 20,835 0.6470 -1.65%
2018-10-12 0 1.210 1.210 1.270 1.210 1.210 110,000 132,980 1.2089 0.697 0.697 0.731 0.697 0.697 190,989 0.6963 0.00%
2018-10-11 0 1.210 1.150 1.230 1.200 1.210 22,000 26,420 1.2009 0.697 0.662 0.708 0.691 0.697 38,198 0.6917 -2.42%
2018-10-10 0 1.240 1.210 1.250 - - 0 0 - 0.714 0.697 0.720 - - 0 - 0.00%
2018-10-09 0 1.240 1.210 1.240 1.210 1.240 444,000 537,800 1.2113 0.714 0.697 0.714 0.697 0.714 770,899 0.6976 3.33%
2018-10-08 0 1.200 1.190 1.270 1.200 1.200 124,000 148,800 1.2000 0.691 0.685 0.731 0.691 0.691 215,296 0.6911 0.00%
2018-10-05 0 1.200 1.140 1.220 1.200 1.220 526,000 636,260 1.2096 0.691 0.657 0.703 0.691 0.703 913,273 0.6967 0.00%
2018-10-04 0 1.200 1.200 1.210 1.200 1.270 212,412 260,558 1.2267 0.691 0.691 0.697 0.691 0.731 368,802 0.7065 0.00%
2018-10-03 0 1.200 1.180 1.200 1.180 1.200 116,000 137,560 1.1859 0.691 0.680 0.691 0.680 0.691 201,406 0.6830 1.69%
2018-10-02 0 1.180 1.110 1.180 - - 0 0 - 0.680 0.639 0.680 - - 0 - 0.00%
2018-09-28 0 1.180 1.150 1.200 1.180 1.180 30,000 35,400 1.1800 0.680 0.662 0.691 0.680 0.680 52,088 0.6796 0.00%
2018-09-27 0 1.180 1.140 1.200 1.180 1.180 200,000 236,000 1.1800 0.680 0.657 0.691 0.680 0.680 347,252 0.6796 0.00%
2018-09-26 0 1.180 1.120 1.180 - - 0 0 - 0.680 0.645 0.680 - - 0 - -1.67%
2018-09-24 0 1.200 1.080 1.200 1.180 1.200 34,000 40,200 1.1824 0.691 0.622 0.691 0.680 0.691 59,033 0.6810 1.69%
2018-09-21 0 1.180 1.140 1.200 1.140 1.190 94,000 111,100 1.1819 0.680 0.657 0.691 0.657 0.685 163,208 0.6807 -0.84%
2018-09-20 0 1.190 1.170 1.210 1.190 1.190 210,000 250,500 1.1929 0.685 0.674 0.697 0.685 0.685 364,615 0.6870 4.39%
2018-09-19 0 1.140 1.140 1.200 1.090 1.090 12,000 13,080 1.0900 0.657 0.657 0.691 0.628 0.628 20,835 0.6278 -4.20%
2018-09-18 0 1.190 1.100 1.190 1.200 1.200 40,000 48,000 1.2000 0.685 0.634 0.685 0.691 0.691 69,450 0.6911 4.39%
2018-09-17 0 1.140 1.080 1.160 - - 0 0 - 0.657 0.622 0.668 - - 0 - 0.00%
2018-09-14 0 1.140 1.140 1.200 1.140 1.140 40,000 45,600 1.1400 0.657 0.657 0.691 0.657 0.657 69,450 0.6566 -1.72%
2018-09-13 0 1.160 1.160 1.200 1.160 1.200 220,000 263,200 1.1964 0.668 0.668 0.691 0.668 0.691 381,977 0.6890 0.87%
2018-09-12 0 1.150 1.130 1.290 - - 0 0 - 0.662 0.651 0.743 - - 0 - 0.00%
2018-09-11 0 1.150 1.130 1.180 - - 0 0 - 0.662 0.651 0.680 - - 0 - 0.00%
2018-09-10 0 1.150 1.130 1.170 1.130 1.150 54,000 61,100 1.1315 0.662 0.651 0.674 0.651 0.662 93,758 0.6517 -2.54%
2018-09-07 0 1.180 1.150 1.180 1.180 1.180 52,000 61,360 1.1800 0.680 0.662 0.680 0.680 0.680 90,286 0.6796 1.72%
2018-09-06 0 1.160 1.160 1.260 1.140 1.140 82,000 93,480 1.1400 0.668 0.668 0.726 0.657 0.657 142,373 0.6566 0.00%
2018-09-05 0 1.160 1.130 1.300 - - 0 0 - 0.668 0.651 0.749 - - 0 - 0.00%
2018-09-04 0 1.160 1.160 1.220 1.150 1.150 10,000 11,500 1.1500 0.668 0.668 0.703 0.662 0.662 17,363 0.6623 1.75%
2018-09-03 0 1.140 1.140 1.220 1.140 1.140 50,000 57,000 1.1400 0.657 0.657 0.703 0.657 0.657 86,813 0.6566 1.79%
2018-08-31 0 1.120 1.120 1.200 1.120 1.150 2,050,000 2,297,120 1.1205 0.645 0.645 0.691 0.645 0.662 3,559,333 0.6454 -3.45%
2018-08-30 0 1.160 1.150 1.200 1.160 1.180 200,000 232,200 1.1610 0.668 0.662 0.691 0.668 0.680 347,252 0.6687 -3.33%
2018-08-29 0 1.200 1.180 1.200 1.200 1.200 12,000 14,400 1.2000 0.691 0.680 0.691 0.691 0.691 20,835 0.6911 0.00%
2018-08-28 0 1.200 1.160 1.220 1.160 1.220 126,000 152,520 1.2105 0.691 0.668 0.703 0.668 0.703 218,769 0.6972 -1.64%
2018-08-27 0 1.220 1.140 1.250 - - 0 0 - 0.703 0.657 0.720 - - 0 - 0.00%
2018-08-24 0 1.220 1.140 1.250 - - 0 0 - 0.703 0.657 0.720 - - 0 - 0.00%
2018-08-23 0 1.220 1.120 1.280 - - 0 0 - 0.703 0.645 0.737 - - 0 - 0.00%
2018-08-22 0 1.220 1.160 1.280 - - 0 0 - 0.703 0.668 0.737 - - 0 - 0.00%
2018-08-21 0 1.220 1.130 1.270 - - 0 0 - 0.703 0.651 0.731 - - 0 - 0.00%
2018-08-20 0 1.220 1.200 1.220 1.200 1.220 12,000 14,480 1.2067 0.703 0.691 0.703 0.691 0.703 20,835 0.6950 4.27%
2018-08-17 0 1.170 1.120 1.290 - - 0 0 - 0.674 0.645 0.743 - - 0 - 0.00%
2018-08-16 0 1.170 1.160 1.170 1.170 1.250 98,000 116,100 1.1847 0.674 0.668 0.674 0.674 0.720 170,153 0.6823 -4.10%
2018-08-15 0 1.220 1.130 1.240 - - 0 0 - 0.703 0.651 0.714 - - 0 - 0.00%
2018-08-14 0 1.220 1.160 1.220 1.180 1.230 362,000 440,800 1.2177 0.703 0.668 0.703 0.680 0.708 628,526 0.7013 3.39%
2018-08-13 0 1.230 1.230 1.250 1.230 1.250 270,000 334,860 1.2402 0.680 0.680 0.691 0.680 0.691 488,654 0.6853 -3.91%
2018-08-10 0 1.280 1.280 1.350 1.280 1.280 4,000 5,120 1.2800 0.707 0.707 0.746 0.707 0.707 7,239 0.7072 -0.78%
2018-08-09 0 1.290 1.260 1.290 - - 0 0 - 0.713 0.696 0.713 - - 0 - 0.00%
2018-08-08 0 1.290 1.250 1.290 1.290 1.290 102,000 131,580 1.2900 0.713 0.691 0.713 0.713 0.713 184,603 0.7128 0.00%
2018-08-07 0 1.290 1.270 1.290 - - 0 0 - 0.713 0.702 0.713 - - 0 - 0.00%
2018-08-06 0 1.290 1.260 1.290 1.250 1.300 82,000 103,500 1.2622 0.713 0.696 0.713 0.691 0.718 148,406 0.6974 4.03%
2018-08-03 0 1.240 1.230 1.260 1.220 1.240 48,000 58,980 1.2288 0.685 0.680 0.696 0.674 0.685 86,872 0.6789 0.81%
2018-08-02 0 1.230 1.230 1.250 1.230 1.230 208,000 255,820 1.2299 0.680 0.680 0.691 0.680 0.680 376,445 0.6796 -0.81%
2018-08-01 0 1.240 1.240 1.260 - - 18,000 22,680 1.2600 0.685 0.685 0.696 - - 32,577 0.6962 0.00%
2018-07-31 0 1.240 1.240 1.260 1.230 1.230 200,000 246,000 1.2300 0.685 0.685 0.696 0.680 0.680 361,966 0.6796 0.81%
2018-07-30 0 1.230 1.230 1.260 - - 0 0 - 0.680 0.680 0.696 - - 0 - 0.00%
2018-07-27 0 1.230 1.220 1.260 1.230 1.250 76,000 94,180 1.2392 0.680 0.674 0.696 0.680 0.691 137,547 0.6847 -0.81%
2018-07-26 0 1.240 1.220 1.250 - - 0 0 - 0.685 0.674 0.691 - - 0 - 0.00%
2018-07-25 0 1.240 1.220 1.250 - - 0 0 - 0.685 0.674 0.691 - - 0 - 0.00%
2018-07-24 0 1.240 1.220 1.260 - - 0 0 - 0.685 0.674 0.696 - - 0 - 0.00%
2018-07-23 0 1.240 1.220 1.260 - - 0 0 - 0.685 0.674 0.696 - - 0 - 0.00%
2018-07-20 0 1.240 1.240 1.250 - - 20,000 24,600 1.2300 0.685 0.685 0.691 - - 36,197 0.6796 0.81%
2018-07-19 0 1.230 1.220 1.230 - - 0 0 - 0.680 0.674 0.680 - - 0 - 0.00%
2018-07-18 0 1.230 1.220 1.250 - - 0 0 - 0.680 0.674 0.691 - - 0 - 0.00%
2018-07-17 0 1.230 1.230 1.250 - - 0 0 - 0.680 0.680 0.691 - - 0 - 0.82%
2018-07-16 0 1.220 1.220 1.240 1.220 1.220 20,000 24,400 1.2200 0.674 0.674 0.685 0.674 0.674 36,197 0.6741 -1.61%
2018-07-13 0 1.240 1.220 1.250 - - 0 0 - 0.685 0.674 0.691 - - 0 - 0.00%
2018-07-12 0 1.240 1.210 1.250 1.230 1.240 100,000 123,820 1.2382 0.685 0.669 0.691 0.680 0.685 180,983 0.6842 0.00%
2018-07-11 0 1.240 1.200 1.240 1.240 1.240 90,000 111,600 1.2400 0.685 0.663 0.685 0.685 0.685 162,885 0.6851 0.00%
2018-07-10 0 1.240 1.210 1.240 1.240 1.240 100,000 124,000 1.2400 0.685 0.669 0.685 0.685 0.685 180,983 0.6851 0.00%
2018-07-09 0 1.240 1.210 1.250 1.210 1.260 12,000 14,800 1.2333 0.685 0.669 0.691 0.669 0.696 21,718 0.6815 3.33%
2018-07-06 0 1.200 1.200 1.240 1.200 1.200 2,000 2,400 1.2000 0.663 0.663 0.685 0.663 0.663 3,620 0.6630 0.00%
2018-07-05 0 1.200 1.200 1.240 1.200 1.200 20,000 24,000 1.2000 0.663 0.663 0.685 0.663 0.663 36,197 0.6630 -2.44%
2018-07-04 0 1.230 1.200 1.250 - - 0 0 - 0.680 0.663 0.691 - - 0 - 0.00%
2018-07-03 0 1.230 1.200 1.230 - - 0 0 - 0.680 0.663 0.680 - - 0 - -0.81%
2018-06-29 0 1.240 1.210 1.240 1.200 1.240 130,000 156,400 1.2031 0.685 0.669 0.685 0.663 0.685 235,278 0.6647 4.20%
2018-06-28 0 1.190 1.180 1.250 1.190 1.190 10,000 11,900 1.1900 0.658 0.652 0.691 0.658 0.658 18,098 0.6575 -1.65%
2018-06-27 0 1.210 1.180 1.220 1.210 1.220 68,000 82,500 1.2132 0.669 0.652 0.674 0.669 0.674 123,068 0.6704 -0.82%
2018-06-26 0 1.220 1.220 1.240 1.220 1.220 264,000 322,080 1.2200 0.674 0.674 0.685 0.674 0.674 477,795 0.6741 0.00%
2018-06-25 0 1.220 1.220 1.250 1.220 1.230 290,000 354,880 1.2237 0.674 0.674 0.691 0.674 0.680 524,851 0.6762 -0.81%
2018-06-22 0 1.230 1.230 1.300 1.230 1.300 6,000 7,660 1.2767 0.680 0.680 0.718 0.680 0.718 10,859 0.7054 -1.60%
2018-06-21 0 1.250 1.250 1.270 1.250 1.270 60,000 76,000 1.2667 0.691 0.691 0.702 0.691 0.702 108,590 0.6999 -3.85%
2018-06-20 0 1.300 1.260 1.310 1.220 1.300 704,000 883,840 1.2555 0.718 0.696 0.724 0.674 0.718 1,274,121 0.6937 4.00%
2018-06-19 0 1.250 1.250 1.260 1.250 1.260 394,000 492,700 1.2505 0.691 0.691 0.696 0.691 0.696 713,073 0.6910 0.00%
2018-06-15 0 1.250 1.110 1.250 1.250 1.250 66,000 82,500 1.2500 0.691 0.613 0.691 0.691 0.691 119,449 0.6907 0.00%
2018-06-14 0 1.250 1.250 1.260 1.250 1.250 34,000 42,500 1.2500 0.691 0.691 0.696 0.691 0.691 61,534 0.6907 1.63%
2018-06-13 0 1.230 1.230 1.250 1.220 1.230 38,000 46,680 1.2284 0.680 0.680 0.691 0.674 0.680 68,774 0.6787 -0.81%
2018-06-12 0 1.240 1.240 1.250 1.240 1.240 170,000 210,200 1.2365 0.685 0.685 0.691 0.685 0.685 307,671 0.6832 0.81%
2018-06-11 0 1.230 1.230 1.240 - - 0 0 - 0.680 0.680 0.685 - - 0 - 0.00%
2018-06-08 0 1.230 1.220 1.240 1.230 1.230 352,000 432,960 1.2300 0.680 0.674 0.685 0.680 0.680 637,060 0.6796 1.65%
2018-06-07 0 1.210 1.210 1.230 1.210 1.240 112,000 136,720 1.2207 0.669 0.669 0.680 0.669 0.685 202,701 0.6745 0.83%
2018-06-06 0 1.200 1.200 1.210 1.180 1.210 68,000 80,940 1.1903 0.663 0.663 0.669 0.652 0.669 123,068 0.6577 1.69%
2018-06-05 0 1.180 1.180 1.230 1.170 1.180 42,000 49,320 1.1743 0.652 0.652 0.680 0.646 0.652 76,013 0.6488 0.00%
2018-06-04 0 1.180 1.120 1.200 1.180 1.180 98,000 115,760 1.1812 0.652 0.619 0.663 0.652 0.652 177,363 0.6527 0.00%
2018-06-01 0 1.180 1.180 1.230 1.180 1.200 152,000 180,440 1.1871 0.652 0.652 0.680 0.652 0.663 275,094 0.6559 2.61%
2018-05-31 0 1.150 1.140 1.230 - - 0 0 - 0.635 0.630 0.680 - - 0 - 0.00%
2018-05-30 0 1.150 1.150 1.220 1.140 1.170 442,000 507,660 1.1486 0.635 0.635 0.674 0.630 0.646 799,945 0.6346 2.68%
2018-05-29 0 1.120 1.120 1.130 - - 0 0 - 0.619 0.619 0.624 - - 0 - 0.00%
2018-05-28 0 1.120 1.110 1.140 1.120 1.120 30,000 33,600 1.1200 0.619 0.613 0.630 0.619 0.619 54,295 0.6188 -0.88%
2018-05-25 0 1.130 1.090 1.130 1.130 1.130 20,000 22,600 1.1300 0.624 0.602 0.624 0.624 0.624 36,197 0.6244 0.00%
2018-05-24 0 1.130 1.130 1.150 1.130 1.130 94,000 106,220 1.1300 0.624 0.624 0.635 0.624 0.624 170,124 0.6244 0.00%
2018-05-23 0 1.130 1.120 1.150 1.120 1.130 238,000 266,940 1.1216 0.624 0.619 0.635 0.619 0.624 430,740 0.6197 0.89%
2018-05-21 0 1.120 1.100 1.120 - - 0 0 - 0.619 0.608 0.619 - - 0 - 0.00%
2018-05-18 0 1.120 1.100 1.130 1.120 1.120 50,000 56,000 1.1200 0.619 0.608 0.624 0.619 0.619 90,492 0.6188 -0.88%
2018-05-17 0 1.130 1.100 1.130 - - 0 0 - 0.624 0.608 0.624 - - 0 - 0.00%
2018-05-16 0 1.130 1.110 1.130 1.100 1.130 394,000 435,340 1.1049 0.624 0.613 0.624 0.608 0.624 713,073 0.6105 2.73%
2018-05-15 0 1.100 1.090 1.100 1.100 1.130 934,000 1,031,580 1.1045 0.608 0.602 0.608 0.608 0.624 1,690,382 0.6103 -4.35%
2018-05-14 0 1.150 1.130 1.150 1.150 1.150 62,000 71,300 1.1500 0.635 0.624 0.635 0.635 0.635 112,209 0.6354 2.68%
2018-05-11 0 1.120 1.120 1.150 - - 0 0 - 0.619 0.619 0.635 - - 0 - 0.90%
2018-05-10 0 1.110 1.110 1.150 1.090 1.110 60,000 66,400 1.1067 0.613 0.613 0.635 0.602 0.613 108,590 0.6115 0.00%
2018-05-09 0 1.110 1.110 1.150 1.110 1.110 2,000 2,220 1.1100 0.613 0.613 0.635 0.613 0.613 3,620 0.6133 -2.63%
2018-05-08 0 1.140 1.130 1.140 1.140 1.150 70,000 80,340 1.1477 0.630 0.624 0.630 0.630 0.635 126,688 0.6342 0.88%
2018-05-07 0 1.130 1.130 1.140 - - 0 0 - 0.624 0.624 0.630 - - 0 - 0.89%
2018-05-04 0 1.120 1.120 1.140 - - 0 0 - 0.619 0.619 0.630 - - 0 - 0.90%
2018-05-03 0 1.110 1.110 1.140 1.110 1.110 8,000 8,880 1.1100 0.613 0.613 0.630 0.613 0.613 14,479 0.6133 0.00%
2018-05-02 0 1.110 1.110 1.140 1.100 1.110 30,000 33,100 1.1033 0.613 0.613 0.630 0.608 0.613 54,295 0.6096 -2.63%
2018-04-30 0 1.140 1.130 1.150 - - 0 0 - 0.630 0.624 0.635 - - 0 - 0.00%
2018-04-27 0 1.140 1.130 1.150 1.140 1.140 16,000 18,240 1.1400 0.630 0.624 0.635 0.630 0.630 28,957 0.6299 0.88%
2018-04-26 0 1.130 1.130 1.140 1.130 1.130 58,000 65,540 1.1300 0.624 0.624 0.630 0.624 0.624 104,970 0.6244 0.00%
2018-04-25 0 1.130 1.130 1.140 1.130 1.130 18,000 20,340 1.1300 0.624 0.624 0.630 0.624 0.624 32,577 0.6244 0.00%
2018-04-24 0 1.130 1.130 1.140 1.130 1.130 42,000 47,460 1.1300 0.624 0.624 0.630 0.624 0.624 76,013 0.6244 -0.88%
2018-04-23 0 1.140 1.110 1.190 - - 0 0 - 0.630 0.613 0.658 - - 0 - 0.00%
2018-04-20 0 1.140 1.120 1.150 1.140 1.150 54,000 61,940 1.1470 0.630 0.619 0.635 0.630 0.635 97,731 0.6338 -0.87%
2018-04-19 0 1.150 1.130 1.150 1.130 1.160 256,000 292,340 1.1420 0.635 0.624 0.635 0.624 0.641 463,317 0.6310 2.68%
2018-04-18 0 1.120 1.110 1.130 1.090 1.130 104,000 115,020 1.1060 0.619 0.613 0.624 0.602 0.624 188,222 0.6111 -0.88%
2018-04-17 0 1.130 1.120 1.130 1.080 1.150 3,702,000 4,117,900 1.1123 0.624 0.619 0.624 0.597 0.635 6,699,992 0.6146 -10.32%
2018-04-16 0 1.260 1.260 1.290 1.250 1.260 110,000 138,240 1.2567 0.696 0.696 0.713 0.691 0.696 199,081 0.6944 0.00%
2018-04-13 0 1.260 1.260 1.270 1.260 1.260 8,000 10,080 1.2600 0.696 0.696 0.702 0.696 0.696 14,479 0.6962 0.80%
2018-04-12 0 1.250 1.250 1.320 1.250 1.250 58,000 72,500 1.2500 0.691 0.691 0.729 0.691 0.691 104,970 0.6907 0.00%
2018-04-11 0 1.250 1.250 1.290 1.250 1.250 26,000 32,500 1.2500 0.691 0.691 0.713 0.691 0.691 47,056 0.6907 0.00%
2018-04-10 0 1.250 1.240 1.280 1.200 1.260 226,000 277,600 1.2283 0.691 0.685 0.707 0.663 0.696 409,022 0.6787 -0.79%
2018-04-09 0 1.260 1.230 1.310 - - 0 0 - 0.696 0.680 0.724 - - 0 - 0.00%
2018-04-06 0 1.260 1.240 1.320 - - 0 0 - 0.696 0.685 0.729 - - 0 - 0.00%
2018-04-04 0 1.260 1.260 1.310 1.260 1.260 102,000 128,520 1.2600 0.696 0.696 0.724 0.696 0.696 184,603 0.6962 1.61%
2018-04-03 0 1.240 1.240 1.310 - - 0 0 - 0.685 0.685 0.724 - - 0 - 0.00%
2018-03-29 0 1.240 1.230 1.290 1.240 1.240 10,000 12,400 1.2400 0.685 0.680 0.713 0.685 0.685 18,098 0.6851 -2.36%
2018-03-28 0 1.270 1.240 1.320 1.270 1.270 8,000 10,160 1.2700 0.702 0.685 0.729 0.702 0.702 14,479 0.7017 -1.55%
2018-03-27 0 1.290 1.290 1.320 - - 0 0 - 0.713 0.713 0.729 - - 0 - 2.38%
2018-03-26 0 1.260 1.260 1.280 1.250 1.250 2,000 2,500 1.2500 0.696 0.696 0.707 0.691 0.691 3,620 0.6907 0.00%
2018-03-23 0 1.260 1.260 1.280 1.260 1.280 79,104 99,946 1.2635 0.696 0.696 0.707 0.696 0.707 143,165 0.6981 -1.56%
2018-03-22 0 1.280 1.280 1.340 1.270 1.340 175,000 226,470 1.2941 0.707 0.707 0.740 0.702 0.740 316,720 0.7150 -2.29%
2018-03-21 0 1.310 1.310 1.350 1.300 1.300 14,000 18,200 1.3000 0.724 0.724 0.746 0.718 0.718 25,338 0.7183 -0.76%
2018-03-20 0 1.320 1.310 1.360 - - 0 0 - 0.729 0.724 0.751 - - 0 - 0.00%
2018-03-19 0 1.320 1.320 1.370 1.320 1.350 144,000 193,680 1.3450 0.729 0.729 0.757 0.729 0.746 260,616 0.7432 -2.22%
2018-03-16 0 1.350 1.310 1.360 - - 20,000 27,000 1.3500 0.746 0.724 0.751 - - 36,197 0.7459 0.00%
2018-03-15 0 1.350 1.350 1.370 1.350 1.350 12,000 16,200 1.3500 0.746 0.746 0.757 0.746 0.746 21,718 0.7459 -0.74%
2018-03-14 0 1.360 1.350 1.370 1.350 1.370 58,000 78,680 1.3566 0.751 0.746 0.757 0.746 0.757 104,970 0.7495 0.00%
2018-03-13 0 1.360 1.320 1.360 1.360 1.360 2,000 2,720 1.3600 0.751 0.729 0.751 0.751 0.751 3,620 0.7515 0.74%
2018-03-12 0 1.350 1.330 1.360 1.340 1.350 62,000 83,520 1.3471 0.746 0.735 0.751 0.740 0.746 112,209 0.7443 1.50%
2018-03-09 0 1.330 1.310 1.330 1.330 1.330 6,000 7,980 1.3300 0.735 0.724 0.735 0.735 0.735 10,859 0.7349 2.31%
2018-03-08 0 1.300 1.300 1.340 - - 0 0 - 0.718 0.718 0.740 - - 0 - 0.00%
2018-03-07 0 1.300 1.300 1.330 1.300 1.340 92,000 120,920 1.3143 0.718 0.718 0.735 0.718 0.740 166,504 0.7262 0.00%
2018-03-06 0 1.300 1.300 1.320 - - 0 0 - 0.718 0.718 0.729 - - 0 - 0.78%
2018-03-05 0 1.290 1.280 1.290 1.280 1.320 90,000 116,760 1.2973 0.713 0.707 0.713 0.707 0.729 162,885 0.7168 -2.27%
2018-03-02 0 1.320 1.320 1.340 1.320 1.320 32,000 42,240 1.3200 0.729 0.729 0.740 0.729 0.729 57,915 0.7294 0.00%
2018-03-01 0 1.320 1.310 1.320 1.320 1.320 36,000 47,520 1.3200 0.729 0.724 0.729 0.729 0.729 65,154 0.7294 0.00%
2018-02-28 0 1.320 1.310 1.340 1.300 1.320 108,000 141,800 1.3130 0.729 0.724 0.740 0.718 0.729 195,462 0.7255 1.54%
2018-02-27 0 1.300 1.290 1.310 1.300 1.300 90,000 117,000 1.3000 0.718 0.713 0.724 0.718 0.718 162,885 0.7183 -0.76%
2018-02-26 0 1.310 1.310 1.350 1.290 1.340 180,000 236,560 1.3142 0.724 0.724 0.746 0.713 0.740 325,769 0.7262 2.34%
2018-02-23 0 1.280 1.280 1.370 1.260 1.350 90,000 118,700 1.3189 0.707 0.707 0.757 0.696 0.746 162,885 0.7287 -5.19%
2018-02-22 0 1.350 1.320 1.350 - - 0 0 - 0.746 0.729 0.746 - - 0 - 0.00%
2018-02-21 0 1.350 1.300 1.350 1.350 1.350 60,000 81,000 1.3500 0.746 0.718 0.746 0.746 0.746 108,590 0.7459 2.27%
2018-02-20 0 1.320 1.280 1.330 1.320 1.320 6,000 7,920 1.3200 0.729 0.707 0.735 0.729 0.729 10,859 0.7294 0.00%
2018-02-15 0 1.320 1.290 1.330 - - 0 0 - 0.729 0.713 0.735 - - 0 - 0.00%
2018-02-14 0 1.320 1.290 1.320 1.260 1.350 92,000 118,500 1.2880 0.729 0.713 0.729 0.696 0.746 166,504 0.7117 2.33%
2018-02-13 0 1.290 1.280 1.330 1.290 1.370 154,000 204,160 1.3257 0.713 0.707 0.735 0.713 0.757 278,714 0.7325 3.20%
2018-02-12 0 1.250 1.200 1.250 1.180 1.250 1,272,000 1,526,060 1.1997 0.691 0.663 0.691 0.652 0.691 2,302,104 0.6629 2.46%
2018-02-09 0 1.220 1.220 1.230 1.220 1.270 778,000 974,300 1.2523 0.674 0.674 0.680 0.674 0.702 1,408,048 0.6920 -5.43%
2018-02-08 0 1.290 1.290 1.320 1.290 1.290 16,000 20,640 1.2900 0.713 0.713 0.729 0.713 0.713 28,957 0.7128 2.38%
2018-02-07 0 1.260 1.260 1.270 1.220 1.300 310,000 394,520 1.2726 0.696 0.696 0.702 0.674 0.718 561,047 0.7032 -5.26%
2018-02-06 0 1.330 1.290 1.330 1.280 1.390 624,000 817,840 1.3106 0.735 0.713 0.735 0.707 0.768 1,129,334 0.7242 0.00%
2018-02-05 0 1.330 1.320 1.340 1.290 1.330 272,896 359,008 1.3155 0.735 0.729 0.740 0.713 0.735 493,895 0.7269 -2.21%
2018-02-02 0 1.360 1.340 1.370 1.320 1.360 370,000 493,420 1.3336 0.751 0.740 0.757 0.729 0.751 669,637 0.7368 -0.73%
2018-02-01 0 1.370 1.350 1.390 1.370 1.370 26,000 35,620 1.3700 0.757 0.746 0.768 0.757 0.757 47,056 0.7570 0.00%
2018-01-31 0 1.370 1.340 1.370 1.330 1.370 78,000 104,440 1.3390 0.757 0.740 0.757 0.735 0.757 141,167 0.7398 0.74%
2018-01-30 0 1.360 1.350 1.370 1.360 1.360 80,000 108,800 1.3600 0.751 0.746 0.757 0.751 0.751 144,786 0.7515 0.00%
2018-01-29 0 1.360 1.360 1.370 1.360 1.360 132,000 179,520 1.3600 0.751 0.751 0.757 0.751 0.751 238,898 0.7515 0.00%
2018-01-26 0 1.360 1.360 1.370 1.350 1.370 110,000 149,580 1.3598 0.751 0.751 0.757 0.746 0.757 199,081 0.7514 0.00%
2018-01-25 0 1.360 1.360 1.380 1.360 1.360 6,000 8,160 1.3600 0.751 0.751 0.763 0.751 0.751 10,859 0.7515 0.00%
2018-01-24 0 1.360 1.360 1.370 1.350 1.360 28,000 37,940 1.3550 0.751 0.751 0.757 0.746 0.751 50,675 0.7487 0.00%
2018-01-23 0 1.360 1.360 1.380 1.340 1.360 170,000 229,980 1.3528 0.751 0.751 0.763 0.740 0.751 307,671 0.7475 -2.16%
2018-01-22 0 1.390 1.360 1.390 1.370 1.390 66,000 90,820 1.3761 0.768 0.751 0.768 0.757 0.768 119,449 0.7603 1.46%
2018-01-19 0 1.370 1.360 1.380 1.360 1.370 240,000 328,280 1.3678 0.757 0.751 0.763 0.751 0.757 434,359 0.7558 0.74%
2018-01-18 0 1.360 1.360 1.370 1.350 1.370 304,000 412,860 1.3581 0.751 0.751 0.757 0.746 0.757 550,188 0.7504 -1.45%
2018-01-17 0 1.380 1.360 1.380 1.370 1.380 10,000 13,740 1.3740 0.763 0.751 0.763 0.757 0.763 18,098 0.7592 -0.72%
2018-01-16 0 1.390 1.370 1.390 1.380 1.390 100,000 138,300 1.3830 0.768 0.757 0.768 0.763 0.768 180,983 0.7642 2.21%
2018-01-15 0 1.360 1.360 1.370 1.360 1.360 186,000 252,960 1.3600 0.751 0.751 0.757 0.751 0.751 336,628 0.7515 0.00%
2018-01-12 0 1.360 1.350 1.380 1.350 1.390 88,000 119,580 1.3589 0.751 0.746 0.763 0.746 0.768 159,265 0.7508 -2.16%
2018-01-11 0 1.390 1.360 1.390 1.340 1.390 82,000 111,360 1.3580 0.768 0.751 0.768 0.740 0.768 148,406 0.7504 2.96%
2018-01-10 0 1.350 1.350 1.400 1.350 1.370 626,000 848,940 1.3561 0.746 0.746 0.774 0.746 0.757 1,132,954 0.7493 -0.74%
2018-01-09 0 1.360 1.350 1.360 1.360 1.400 1,494,000 2,049,820 1.3720 0.751 0.746 0.751 0.751 0.774 2,703,886 0.7581 -2.86%
2018-01-08 0 1.400 1.400 1.430 1.400 1.400 40,000 56,000 1.4000 0.774 0.774 0.790 0.774 0.774 72,393 0.7736 -2.78%
2018-01-05 0 1.440 1.410 1.440 - - 0 0 - 0.796 0.779 0.796 - - 0 - 0.00%
2018-01-04 0 1.440 1.400 1.440 - - 0 0 - 0.796 0.774 0.796 - - 0 - 0.00%
2018-01-03 0 1.440 1.430 1.440 1.420 1.490 114,000 164,840 1.4460 0.796 0.790 0.796 0.785 0.823 206,321 0.7990 -0.69%
2018-01-02 0 1.450 1.420 1.450 1.380 1.450 636,000 896,160 1.4091 0.801 0.785 0.801 0.763 0.801 1,151,052 0.7786 8.21%
2017-12-29 0 1.340 1.340 1.380 1.340 1.360 290,000 392,100 1.3521 0.740 0.740 0.763 0.740 0.751 524,851 0.7471 -1.47%
2017-12-28 0 1.360 1.350 1.360 1.360 1.370 102,000 138,920 1.3620 0.751 0.746 0.751 0.751 0.757 184,603 0.7525 0.74%
2017-12-27 0 1.350 1.350 1.380 1.340 1.380 136,000 183,100 1.3463 0.746 0.746 0.763 0.740 0.763 246,137 0.7439 -2.17%
2017-12-22 0 1.380 1.360 1.380 1.350 1.380 46,815 64,284 1.3731 0.763 0.751 0.763 0.746 0.763 84,727 0.7587 2.22%
2017-12-21 0 1.350 1.350 1.380 1.350 1.350 32,000 43,200 1.3500 0.746 0.746 0.763 0.746 0.746 57,915 0.7459 0.00%
2017-12-20 0 1.350 1.350 1.380 1.350 1.360 184,000 249,100 1.3538 0.746 0.746 0.763 0.746 0.751 333,009 0.7480 0.75%
2017-12-19 0 1.340 1.320 1.340 1.320 1.370 250,000 334,360 1.3374 0.740 0.729 0.740 0.729 0.757 452,458 0.7390 -0.74%
2017-12-18 0 1.350 1.340 1.350 1.320 1.350 154,000 206,500 1.3409 0.746 0.740 0.746 0.729 0.746 278,714 0.7409 2.27%
2017-12-15 0 1.320 1.320 1.340 1.320 1.330 130,000 172,640 1.3280 0.729 0.729 0.740 0.729 0.735 235,278 0.7338 -0.75%
2017-12-14 0 1.330 1.330 1.350 1.330 1.340 74,000 99,020 1.3381 0.735 0.735 0.746 0.735 0.740 133,927 0.7394 -1.48%
2017-12-13 0 1.350 1.330 1.350 1.340 1.350 146,000 195,980 1.3423 0.746 0.735 0.746 0.740 0.746 264,235 0.7417 0.75%
2017-12-12 0 1.340 1.330 1.340 1.320 1.340 222,000 297,400 1.3396 0.740 0.735 0.740 0.729 0.740 401,782 0.7402 0.00%
2017-12-11 0 1.340 1.340 1.350 1.330 1.350 178,000 239,520 1.3456 0.740 0.740 0.746 0.735 0.746 322,150 0.7435 0.75%
2017-12-08 0 1.330 1.320 1.340 1.310 1.350 66,000 87,340 1.3233 0.735 0.729 0.740 0.724 0.746 119,449 0.7312 0.00%
2017-12-07 0 1.330 1.310 1.330 1.300 1.380 790,000 1,049,400 1.3284 0.735 0.724 0.735 0.718 0.763 1,429,766 0.7340 -2.21%
2017-12-06 0 1.400 1.390 1.400 1.390 1.450 1,122,000 1,583,820 1.4116 0.751 0.746 0.751 0.746 0.778 2,090,354 0.7577 -4.11%
2017-12-05 0 1.460 1.440 1.470 1.440 1.460 986,000 1,433,200 1.4535 0.784 0.773 0.789 0.773 0.784 1,836,978 0.7802 1.39%
2017-12-04 0 1.440 1.450 1.460 1.390 1.500 658,000 957,000 1.4544 0.773 0.778 0.784 0.746 0.805 1,225,894 0.7807 0.70%
2017-12-01 0 1.430 1.430 1.450 1.430 1.460 256,000 370,180 1.4460 0.768 0.768 0.778 0.768 0.784 476,944 0.7762 -1.38%
2017-11-30 0 1.450 1.450 1.460 1.440 1.500 980,000 1,431,200 1.4604 0.778 0.778 0.784 0.773 0.805 1,825,799 0.7839 -3.33%
2017-11-29 0 1.500 1.500 1.530 1.500 1.570 460,000 699,280 1.5202 0.805 0.805 0.821 0.805 0.843 857,008 0.8160 -1.32%
2017-11-28 0 1.520 1.520 1.530 1.510 1.540 298,000 452,920 1.5199 0.816 0.816 0.821 0.810 0.827 555,192 0.8158 -2.56%
2017-11-27 0 1.560 1.550 1.560 1.530 1.630 856,000 1,352,100 1.5796 0.837 0.832 0.837 0.821 0.875 1,594,780 0.8478 -1.89%
2017-11-24 0 1.590 1.580 1.590 1.540 1.630 1,600,000 2,522,860 1.5768 0.853 0.848 0.853 0.827 0.875 2,980,897 0.8463 3.92%
2017-11-23 0 1.530 1.530 1.540 1.430 1.550 4,258,000 6,406,580 1.5046 0.821 0.821 0.827 0.768 0.832 7,932,912 0.8076 6.25%
2017-11-22 0 1.440 1.430 1.450 1.400 1.450 182,000 259,460 1.4256 0.773 0.768 0.778 0.751 0.778 339,077 0.7652 1.41%
2017-11-21 0 1.420 1.410 1.430 1.410 1.460 664,000 957,300 1.4417 0.762 0.757 0.768 0.757 0.784 1,237,072 0.7738 -2.74%
2017-11-20 0 1.460 1.450 1.460 1.400 1.460 780,000 1,117,600 1.4328 0.784 0.778 0.784 0.751 0.784 1,453,187 0.7691 3.55%
2017-11-17 0 1.410 1.410 1.420 - - 0 0 - 0.757 0.757 0.762 - - 0 - 0.00%
2017-11-16 0 1.410 1.400 1.420 1.400 1.420 190,000 267,500 1.4079 0.757 0.751 0.762 0.751 0.762 353,982 0.7557 -1.40%
2017-11-15 0 1.430 1.400 1.440 1.430 1.430 24,000 34,320 1.4300 0.768 0.751 0.773 0.768 0.768 44,713 0.7676 -0.69%
2017-11-14 0 1.440 1.430 1.460 - - 0 0 - 0.773 0.768 0.784 - - 0 - 0.00%
2017-11-13 0 1.440 1.440 1.450 1.420 1.440 286,000 410,180 1.4342 0.773 0.773 0.778 0.762 0.773 532,835 0.7698 0.70%
2017-11-10 0 1.430 1.420 1.430 1.410 1.450 106,000 150,660 1.4213 0.768 0.762 0.768 0.757 0.778 197,484 0.7629 0.70%
2017-11-09 0 1.420 1.400 1.420 1.400 1.430 110,000 156,440 1.4222 0.762 0.751 0.762 0.751 0.768 204,937 0.7634 0.71%
2017-11-08 0 1.410 1.400 1.410 1.400 1.430 360,000 508,220 1.4117 0.757 0.751 0.757 0.751 0.768 670,702 0.7577 -1.40%
2017-11-07 0 1.430 1.420 1.430 1.400 1.430 102,000 144,020 1.4120 0.768 0.762 0.768 0.751 0.768 190,032 0.7579 0.70%
2017-11-06 0 1.420 1.400 1.420 1.400 1.420 80,000 112,940 1.4118 0.762 0.751 0.762 0.751 0.762 149,045 0.7578 0.00%
2017-11-03 0 1.420 1.410 1.420 1.400 1.420 340,000 476,660 1.4019 0.762 0.757 0.762 0.751 0.762 633,441 0.7525 -0.70%
2017-11-02 0 1.430 1.410 1.430 1.380 1.490 940,000 1,334,860 1.4201 0.768 0.757 0.768 0.741 0.800 1,751,277 0.7622 -0.69%
2017-11-01 0 1.440 1.420 1.430 1.290 1.450 2,202,000 3,056,280 1.3880 0.773 0.762 0.768 0.692 0.778 4,102,459 0.7450 20.00%
2017-10-31 0 1.200 1.170 1.200 - - 0 0 - 0.644 0.628 0.644 - - 0 - 0.00%
2017-10-30 0 1.200 1.160 1.200 1.200 1.200 20,000 24,000 1.2000 0.644 0.623 0.644 0.644 0.644 37,261 0.6441 1.69%
2017-10-27 0 1.180 1.180 1.220 - - 0 0 - 0.633 0.633 0.655 - - 0 - 0.00%
2017-10-26 0 1.180 1.180 1.220 - - 0 0 - 0.633 0.633 0.655 - - 0 - 0.00%
2017-10-25 0 1.180 1.160 1.190 1.180 1.180 80,000 94,400 1.1800 0.633 0.623 0.639 0.633 0.633 149,045 0.6334 0.85%
2017-10-24 0 1.170 1.160 1.180 - - 0 0 - 0.628 0.623 0.633 - - 0 - 0.00%
2017-10-23 0 1.170 1.160 1.170 1.150 1.170 88,000 102,400 1.1636 0.628 0.623 0.628 0.617 0.628 163,949 0.6246 1.74%
2017-10-20 0 1.150 1.150 1.180 1.140 1.180 276,000 322,540 1.1686 0.617 0.617 0.633 0.612 0.633 514,205 0.6273 -2.54%
2017-10-19 0 1.180 1.170 1.220 1.180 1.180 24,000 28,320 1.1800 0.633 0.628 0.655 0.633 0.633 44,713 0.6334 0.85%
2017-10-18 0 1.170 1.170 1.220 1.170 1.170 10,000 11,700 1.1700 0.628 0.628 0.655 0.628 0.628 18,631 0.6280 -3.31%
2017-10-17 0 1.210 1.170 1.210 - - 0 0 - 0.649 0.628 0.649 - - 0 - 0.00%
2017-10-16 0 1.210 1.150 1.220 - - 0 0 - 0.649 0.617 0.655 - - 0 - 0.00%
2017-10-13 0 1.210 1.180 1.220 - - 0 0 - 0.649 0.633 0.655 - - 0 - 0.00%
2017-10-12 0 1.210 1.180 1.210 - - 0 0 - 0.649 0.633 0.649 - - 0 - -0.82%
2017-10-11 0 1.220 1.210 1.220 1.210 1.220 20,000 24,340 1.2170 0.655 0.649 0.655 0.649 0.655 37,261 0.6532 0.83%
2017-10-10 0 1.210 1.180 1.210 1.190 1.220 252,000 306,380 1.2158 0.649 0.633 0.649 0.639 0.655 469,491 0.6526 5.22%
2017-10-09 0 1.150 1.140 1.190 1.150 1.150 144,000 165,600 1.1500 0.617 0.612 0.639 0.617 0.617 268,281 0.6173 -0.86%
2017-10-06 0 1.160 1.160 1.180 1.160 1.220 196,000 236,720 1.2078 0.623 0.623 0.633 0.623 0.655 365,160 0.6483 0.87%
2017-10-04 0 1.150 1.150 1.160 1.150 1.150 170,000 195,500 1.1500 0.617 0.617 0.623 0.617 0.617 316,720 0.6173 -1.71%
2017-10-03 0 1.170 1.150 1.180 - - 14,000 16,100 1.1500 0.628 0.617 0.633 - - 26,083 0.6173 0.00%
2017-09-29 0 1.170 1.160 1.170 1.140 1.180 184,000 216,560 1.1770 0.628 0.623 0.628 0.612 0.633 342,803 0.6317 2.63%
2017-09-28 0 1.140 1.110 1.140 1.140 1.140 86,000 98,040 1.1400 0.612 0.596 0.612 0.612 0.612 160,223 0.6119 2.70%
2017-09-27 0 1.110 1.110 1.130 1.110 1.110 136,000 150,880 1.1094 0.596 0.596 0.607 0.596 0.596 253,376 0.5955 0.00%
2017-09-26 0 1.110 1.110 1.140 - - 0 0 - 0.596 0.596 0.612 - - 0 - 0.00%
2017-09-25 0 1.110 1.110 1.140 1.110 1.110 46,000 51,060 1.1100 0.596 0.596 0.612 0.596 0.596 85,701 0.5958 0.00%
2017-09-22 0 1.110 1.110 1.130 1.110 1.110 178,000 197,580 1.1100 0.596 0.596 0.607 0.596 0.596 331,625 0.5958 0.91%
2017-09-21 0 1.100 1.100 1.140 1.100 1.100 2,000 2,200 1.1000 0.590 0.590 0.612 0.590 0.590 3,726 0.5904 0.00%
2017-09-20 0 1.100 1.100 1.130 1.100 1.140 678,000 750,000 1.1062 0.590 0.590 0.607 0.590 0.612 1,263,155 0.5938 -3.51%
2017-09-19 0 1.140 1.110 1.140 1.110 1.160 266,000 302,560 1.1374 0.612 0.596 0.612 0.596 0.623 495,574 0.6105 -0.87%
2017-09-18 0 1.150 1.120 1.180 - - 0 0 - 0.617 0.601 0.633 - - 0 - 0.00%
2017-09-15 0 1.150 1.130 1.150 1.110 1.180 376,000 430,320 1.1445 0.617 0.607 0.617 0.596 0.633 700,511 0.6143 0.00%
2017-09-14 0 1.150 1.100 1.150 1.100 1.150 824,000 921,760 1.1186 0.617 0.590 0.617 0.590 0.617 1,535,162 0.6004 2.68%
2017-09-13 0 1.120 1.120 1.150 1.100 1.120 46,000 51,440 1.1183 0.601 0.601 0.617 0.590 0.601 85,701 0.6002 0.00%
2017-09-12 0 1.120 1.120 1.150 1.100 1.140 390,000 437,920 1.1229 0.601 0.601 0.617 0.590 0.612 726,594 0.6027 -2.61%
2017-09-11 0 1.150 1.130 1.150 1.140 1.150 1,340,000 1,540,780 1.1498 0.617 0.607 0.617 0.612 0.617 2,496,501 0.6172 0.00%
2017-09-08 0 1.150 1.130 1.150 1.130 1.150 68,000 77,520 1.1400 0.617 0.607 0.617 0.607 0.617 126,688 0.6119 0.88%
2017-09-07 0 1.140 1.120 1.150 1.130 1.140 194,000 220,560 1.1369 0.612 0.601 0.617 0.607 0.612 361,434 0.6102 1.79%
2017-09-06 0 1.120 1.120 1.140 1.100 1.100 100,000 110,800 1.1080 0.601 0.601 0.612 0.590 0.590 186,306 0.5947 0.90%
2017-09-05 0 1.110 1.110 1.150 1.110 1.120 100,000 111,100 1.1110 0.596 0.596 0.617 0.596 0.601 186,306 0.5963 -0.89%
2017-09-04 0 1.120 1.120 1.150 - - 0 0 - 0.601 0.601 0.617 - - 0 - 0.00%
2017-09-01 0 1.120 1.120 1.140 1.120 1.130 116,000 130,920 1.1286 0.601 0.601 0.612 0.601 0.607 216,115 0.6058 -0.88%
2017-08-31 0 1.130 1.130 1.160 - - 0 0 - 0.607 0.607 0.623 - - 0 - 0.00%
2017-08-30 0 1.130 1.130 1.160 1.130 1.140 124,000 140,880 1.1361 0.607 0.607 0.623 0.607 0.612 231,020 0.6098 -2.59%
2017-08-29 0 1.160 1.160 1.170 1.160 1.170 74,000 86,540 1.1695 0.623 0.623 0.628 0.623 0.628 137,866 0.6277 0.00%
2017-08-28 0 1.160 1.160 1.170 1.160 1.170 88,000 102,120 1.1605 0.623 0.623 0.628 0.623 0.628 163,949 0.6229 -0.85%
2017-08-25 0 1.170 1.140 1.180 1.140 1.170 150,000 173,940 1.1596 0.628 0.612 0.633 0.612 0.628 279,459 0.6224 1.74%
2017-08-24 0 1.150 1.150 1.170 1.150 1.160 102,000 118,300 1.1598 0.617 0.617 0.628 0.617 0.623 190,032 0.6225 -1.71%
2017-08-22 0 1.170 1.150 1.170 1.160 1.170 54,000 62,680 1.1607 0.628 0.617 0.628 0.623 0.628 100,605 0.6230 1.74%
2017-08-21 0 1.150 1.140 1.160 1.120 1.170 380,000 435,600 1.1463 0.617 0.612 0.623 0.601 0.628 707,963 0.6153 0.88%
2017-08-18 0 1.140 1.130 1.150 1.120 1.160 368,000 419,640 1.1403 0.612 0.607 0.617 0.601 0.623 685,606 0.6121 -2.56%
2017-08-17 0 1.170 1.130 1.170 1.120 1.190 290,000 335,480 1.1568 0.628 0.607 0.628 0.601 0.639 540,288 0.6209 5.41%
2017-08-16 0 1.110 1.110 1.160 1.090 1.110 56,000 62,040 1.1079 0.596 0.596 0.623 0.585 0.596 104,331 0.5946 -2.63%
2017-08-15 0 1.140 1.140 1.180 1.140 1.220 28,000 32,720 1.1686 0.612 0.612 0.633 0.612 0.655 52,166 0.6272 -3.39%
2017-08-14 0 1.250 1.250 1.260 1.220 1.320 318,000 398,560 1.2533 0.633 0.633 0.638 0.618 0.669 627,599 0.6351 4.17%
2017-08-11 0 1.200 1.180 1.210 1.160 1.200 136,000 161,400 1.1868 0.608 0.598 0.613 0.588 0.608 268,407 0.6013 -1.64%
2017-08-10 0 1.220 1.220 1.250 1.220 1.230 60,000 73,340 1.2223 0.618 0.618 0.633 0.618 0.623 118,415 0.6193 -0.81%
2017-08-09 0 1.230 1.230 1.260 1.220 1.230 162,000 197,960 1.2220 0.623 0.623 0.638 0.618 0.623 319,720 0.6192 2.50%
2017-08-08 0 1.200 1.200 1.230 1.200 1.200 232,000 278,400 1.2000 0.608 0.608 0.623 0.608 0.608 457,871 0.6080 0.00%
2017-08-07 0 1.200 1.190 1.230 1.200 1.210 72,000 86,800 1.2056 0.608 0.603 0.623 0.608 0.613 142,098 0.6108 -0.83%
2017-08-04 0 1.210 1.210 1.220 1.210 1.220 78,000 94,580 1.2126 0.613 0.613 0.618 0.613 0.618 153,939 0.6144 -0.82%
2017-08-03 0 1.220 1.180 1.220 1.180 1.220 40,000 47,760 1.1940 0.618 0.598 0.618 0.598 0.618 78,943 0.6050 0.00%
2017-08-02 0 1.220 1.180 1.220 - - 0 0 - 0.618 0.598 0.618 - - 0 - 0.00%
2017-08-01 0 1.220 1.180 1.240 1.220 1.220 20,000 24,400 1.2200 0.618 0.598 0.628 0.618 0.618 39,472 0.6182 3.39%
2017-07-31 0 1.180 1.180 1.240 1.180 1.180 12,000 14,160 1.1800 0.598 0.598 0.628 0.598 0.598 23,683 0.5979 -3.28%
2017-07-28 0 1.220 1.220 1.230 1.220 1.240 342,000 413,920 1.2103 0.618 0.618 0.623 0.618 0.628 674,965 0.6132 -0.81%
2017-07-27 0 1.230 1.180 1.230 - - 0 0 - 0.623 0.598 0.623 - - 0 - -0.81%
2017-07-26 0 1.240 1.190 1.240 - - 0 0 - 0.628 0.603 0.628 - - 0 - 0.00%
2017-07-25 0 1.240 1.210 1.240 1.200 1.240 120,000 145,880 1.2157 0.628 0.613 0.628 0.608 0.628 236,830 0.6160 3.33%
2017-07-24 0 1.200 1.200 1.220 1.200 1.230 180,000 218,640 1.2147 0.608 0.608 0.618 0.608 0.623 355,245 0.6155 1.69%
2017-07-21 0 1.180 1.180 1.210 1.180 1.180 2,000 2,360 1.1800 0.598 0.598 0.613 0.598 0.598 3,947 0.5979 0.00%
2017-07-20 0 1.180 1.180 1.230 1.180 1.180 50,000 59,000 1.1800 0.598 0.598 0.623 0.598 0.598 98,679 0.5979 0.00%
2017-07-19 0 1.180 1.180 1.230 1.180 1.180 10,000 11,800 1.1800 0.598 0.598 0.623 0.598 0.598 19,736 0.5979 0.00%
2017-07-18 0 1.180 1.180 1.230 1.180 1.200 68,000 81,040 1.1918 0.598 0.598 0.623 0.598 0.608 134,204 0.6039 -1.67%
2017-07-17 0 1.200 1.180 1.200 1.180 1.200 98,000 116,240 1.1861 0.608 0.598 0.608 0.598 0.608 193,411 0.6010 1.69%
2017-07-14 0 1.180 1.180 1.210 1.180 1.210 146,000 173,660 1.1895 0.598 0.598 0.613 0.598 0.613 288,143 0.6027 -2.48%
2017-07-13 0 1.210 1.190 1.220 1.200 1.210 168,000 202,780 1.2070 0.613 0.603 0.618 0.608 0.613 331,562 0.6116 0.00%
2017-07-12 0 1.210 1.210 1.250 1.210 1.220 78,000 95,080 1.2190 0.613 0.613 0.633 0.613 0.618 153,939 0.6176 -0.82%
2017-07-11 0 1.220 1.200 1.220 1.200 1.220 238,000 286,320 1.2030 0.618 0.608 0.618 0.608 0.618 469,712 0.6096 0.00%
2017-07-10 0 1.220 1.220 1.250 - - 0 0 - 0.618 0.618 0.633 - - 0 - 0.00%
2017-07-07 0 1.220 1.220 1.240 1.200 1.250 42,000 52,200 1.2429 0.618 0.618 0.628 0.608 0.633 82,890 0.6297 -2.40%
2017-07-06 0 1.250 1.200 1.250 1.200 1.260 54,000 65,460 1.2122 0.633 0.608 0.633 0.608 0.638 106,573 0.6142 5.04%
2017-07-05 0 1.190 1.180 1.220 1.190 1.200 126,000 150,140 1.1916 0.603 0.598 0.618 0.603 0.608 248,671 0.6038 -2.46%
2017-07-04 0 1.220 1.180 1.230 1.200 1.220 20,000 24,080 1.2040 0.618 0.598 0.623 0.608 0.618 39,472 0.6101 1.67%
2017-07-03 0 1.200 1.200 1.220 1.180 1.200 766,000 912,960 1.1919 0.608 0.608 0.618 0.598 0.608 1,511,763 0.6039 0.00%
2017-06-30 0 1.200 1.200 1.220 1.200 1.200 374,000 448,800 1.2000 0.608 0.608 0.618 0.608 0.608 738,119 0.6080 -1.64%
2017-06-29 0 1.220 1.210 1.220 1.200 1.220 478,000 574,280 1.2014 0.618 0.613 0.618 0.608 0.618 943,372 0.6088 1.67%
2017-06-28 0 1.200 1.150 1.210 1.190 1.200 184,000 221,300 1.2027 0.608 0.583 0.613 0.603 0.608 363,139 0.6094 0.00%
2017-06-27 0 1.200 1.190 1.200 1.160 1.200 200,000 235,420 1.1771 0.608 0.603 0.608 0.588 0.608 394,716 0.5964 2.56%
2017-06-26 0 1.170 1.130 1.200 1.170 1.170 36,000 42,120 1.1700 0.593 0.573 0.608 0.593 0.593 71,049 0.5928 0.00%
2017-06-23 0 1.170 1.170 1.200 1.170 1.210 294,000 352,820 1.2001 0.593 0.593 0.608 0.593 0.613 580,233 0.6081 1.74%
2017-06-22 0 1.150 1.140 1.170 1.120 1.150 338,000 383,240 1.1338 0.583 0.578 0.593 0.567 0.583 667,070 0.5745 4.55%
2017-06-21 0 1.100 1.090 1.120 - - 0 0 - 0.557 0.552 0.567 - - 0 - 0.00%
2017-06-20 0 1.100 1.090 1.100 1.100 1.100 2,000 2,200 1.1000 0.557 0.552 0.557 0.557 0.557 3,947 0.5574 0.92%
2017-06-19 0 1.090 1.060 1.100 1.050 1.090 162,000 173,320 1.0699 0.552 0.537 0.557 0.532 0.552 319,720 0.5421 -0.91%
2017-06-16 0 1.100 1.100 1.120 1.100 1.100 100,000 110,000 1.1000 0.557 0.557 0.567 0.557 0.557 197,358 0.5574 0.92%
2017-06-15 0 1.090 1.090 1.100 1.050 1.090 168,000 180,760 1.0760 0.552 0.552 0.557 0.532 0.552 331,562 0.5452 1.87%
2017-06-14 0 1.070 1.070 1.120 1.070 1.070 10,000 10,700 1.0700 0.542 0.542 0.567 0.542 0.542 19,736 0.5422 1.90%
2017-06-13 0 1.050 1.050 1.080 1.040 1.050 140,000 146,760 1.0483 0.532 0.532 0.547 0.527 0.532 276,301 0.5312 -4.55%
2017-06-12 0 1.100 1.060 1.120 - - 0 0 - 0.557 0.537 0.567 - - 0 - 0.00%
2017-06-09 0 1.100 1.100 1.120 1.080 1.100 42,000 45,960 1.0943 0.557 0.557 0.567 0.547 0.557 82,890 0.5545 0.00%
2017-06-08 0 1.100 1.090 1.100 1.060 1.110 402,000 438,720 1.0913 0.557 0.552 0.557 0.537 0.562 793,380 0.5530 1.85%
2017-06-07 0 1.080 1.050 1.080 1.050 1.090 88,000 94,940 1.0789 0.547 0.532 0.547 0.532 0.552 173,675 0.5467 -1.82%
2017-06-06 0 1.100 1.050 1.100 1.080 1.110 40,000 43,800 1.0950 0.557 0.532 0.557 0.547 0.562 78,943 0.5548 4.76%
2017-06-05 0 1.050 1.050 1.110 1.050 1.070 40,000 42,160 1.0540 0.532 0.532 0.562 0.532 0.542 78,943 0.5341 0.00%
2017-06-02 0 1.050 1.050 1.110 1.050 1.050 158,000 165,900 1.0500 0.532 0.532 0.562 0.532 0.532 311,826 0.5320 -1.87%
2017-06-01 0 1.070 1.040 1.090 1.070 1.110 66,000 72,800 1.1030 0.542 0.527 0.552 0.542 0.562 130,256 0.5589 1.90%
2017-05-31 0 1.050 1.040 1.080 1.040 1.070 108,000 114,520 1.0604 0.532 0.527 0.547 0.527 0.542 213,147 0.5373 -3.67%
2017-05-29 0 1.090 1.070 1.090 1.060 1.120 96,000 106,300 1.1073 0.552 0.542 0.552 0.537 0.567 189,464 0.5611 2.83%
2017-05-26 0 1.060 1.060 1.100 1.050 1.080 100,000 105,980 1.0598 0.537 0.537 0.557 0.532 0.547 197,358 0.5370 -4.50%
2017-05-25 0 1.110 1.060 1.100 1.070 1.120 98,000 108,860 1.1108 0.562 0.537 0.557 0.542 0.567 193,411 0.5628 6.73%
2017-05-24 0 1.040 1.040 1.130 1.040 1.040 10,000 10,400 1.0400 0.527 0.527 0.573 0.527 0.527 19,736 0.5270 0.00%
2017-05-23 0 1.040 1.040 1.130 - - 0 0 - 0.527 0.527 0.573 - - 0 - 0.00%
2017-05-22 0 1.040 1.040 1.060 1.040 1.040 14,000 14,560 1.0400 0.527 0.527 0.537 0.527 0.527 27,630 0.5270 0.00%
2017-05-19 0 1.040 1.000 1.040 - - 0 0 - 0.527 0.507 0.527 - - 0 - -0.95%
2017-05-18 0 1.050 1.010 1.060 1.050 1.060 62,000 65,520 1.0568 0.532 0.512 0.537 0.532 0.537 122,362 0.5355 -0.94%
2017-05-17 0 1.060 1.050 1.060 1.050 1.060 28,000 29,580 1.0564 0.537 0.532 0.537 0.532 0.537 55,260 0.5353 0.95%
2017-05-16 0 1.050 1.050 1.080 1.040 1.040 28,000 29,120 1.0400 0.532 0.532 0.547 0.527 0.527 55,260 0.5270 2.94%
2017-05-15 0 1.020 1.020 1.040 1.010 1.010 8,000 8,080 1.0100 0.517 0.517 0.527 0.512 0.512 15,789 0.5118 0.00%
2017-05-12 0 1.020 1.010 1.050 1.010 1.020 50,000 50,800 1.0160 0.517 0.512 0.532 0.512 0.517 98,679 0.5148 2.00%
2017-05-11 0 1.000 1.000 1.080 0.990 0.990 42,000 41,580 0.9900 0.507 0.507 0.547 0.502 0.502 82,890 0.5016 1.01%
2017-05-10 0 0.990 0.970 0.990 0.970 0.990 778,000 769,020 0.9885 0.502 0.491 0.502 0.491 0.502 1,535,446 0.5008 0.00%
2017-05-09 0 0.990 0.980 0.990 0.990 1.000 148,000 146,700 0.9912 0.502 0.497 0.502 0.502 0.507 292,090 0.5022 -1.00%
2017-05-08 0 1.000 0.990 1.000 0.990 1.030 1,024,000 1,028,640 1.0045 0.507 0.502 0.507 0.502 0.522 2,020,947 0.5090 -3.85%
2017-05-05 0 1.040 1.020 1.120 - - 0 0 - 0.527 0.517 0.567 - - 0 - 0.00%
2017-05-04 0 1.040 1.040 1.070 1.030 1.040 58,000 60,120 1.0366 0.527 0.527 0.542 0.522 0.527 114,468 0.5252 0.97%
2017-05-02 0 1.030 1.030 1.070 - - 0 0 - 0.522 0.522 0.542 - - 0 - 0.00%
2017-04-28 0 1.030 1.020 1.070 - - 0 0 - 0.522 0.517 0.542 - - 0 - 0.00%
2017-04-27 0 1.030 1.030 1.060 1.030 1.030 48,000 49,440 1.0300 0.522 0.522 0.537 0.522 0.522 94,732 0.5219 0.98%
2017-04-26 0 1.020 1.020 1.050 1.020 1.030 62,095 63,360 1.0204 0.517 0.517 0.532 0.517 0.522 122,550 0.5170 0.00%
2017-04-25 0 1.020 1.020 1.030 - - 0 0 - 0.517 0.517 0.522 - - 0 - 0.00%
2017-04-24 0 1.020 1.020 1.030 1.020 1.030 102,000 104,540 1.0249 0.517 0.517 0.522 0.517 0.522 201,305 0.5193 0.00%
2017-04-21 0 1.020 1.000 1.020 1.020 1.020 22,000 22,440 1.0200 0.517 0.507 0.517 0.517 0.517 43,419 0.5168 0.99%
2017-04-20 0 1.010 1.010 1.020 1.000 1.020 40,000 40,500 1.0125 0.512 0.512 0.517 0.507 0.517 78,943 0.5130 2.02%
2017-04-19 0 0.990 0.980 0.990 0.990 0.990 32,000 31,680 0.9900 0.502 0.497 0.502 0.502 0.502 63,155 0.5016 0.00%
2017-04-18 0 0.990 0.950 1.000 0.980 1.000 302,000 300,380 0.9946 0.502 0.481 0.507 0.497 0.507 596,022 0.5040 -1.00%
2017-04-13 0 1.000 0.990 1.020 1.000 1.020 284,000 284,900 1.0032 0.507 0.502 0.517 0.507 0.517 560,497 0.5083 -1.96%
2017-04-12 0 1.020 1.020 1.030 1.020 1.020 4,000 4,080 1.0200 0.517 0.517 0.522 0.517 0.517 7,894 0.5168 0.00%
2017-04-11 0 1.020 1.010 1.020 1.020 1.020 30,000 30,600 1.0200 0.517 0.512 0.517 0.517 0.517 59,207 0.5168 -0.97%
2017-04-10 0 1.030 1.030 1.040 1.020 1.020 24,000 24,480 1.0200 0.522 0.522 0.527 0.517 0.517 47,366 0.5168 -0.96%
2017-04-07 0 1.040 1.020 1.040 - - 0 0 - 0.527 0.517 0.527 - - 0 - 0.00%
2017-04-06 0 1.040 1.010 1.040 1.020 1.040 26,000 26,580 1.0223 0.527 0.512 0.527 0.517 0.527 51,313 0.5180 1.96%
2017-04-05 0 1.020 1.010 1.020 1.010 1.030 304,000 307,680 1.0121 0.517 0.512 0.517 0.512 0.522 599,969 0.5128 -0.97%
2017-04-03 0 1.030 1.030 1.040 1.020 1.020 54,000 55,080 1.0200 0.522 0.522 0.527 0.517 0.517 106,573 0.5168 0.00%
2017-03-31 0 1.030 1.020 1.040 1.020 1.040 196,000 201,880 1.0300 0.522 0.517 0.527 0.517 0.527 386,822 0.5219 0.00%
2017-03-30 0 1.030 1.030 1.040 1.010 1.060 1,322,000 1,344,820 1.0173 0.522 0.522 0.527 0.512 0.537 2,609,074 0.5154 -2.83%
2017-03-29 0 1.060 1.050 1.080 - - 0 0 - 0.537 0.532 0.547 - - 0 - 0.00%
2017-03-28 0 1.060 1.060 1.090 1.020 1.060 110,000 115,060 1.0460 0.537 0.537 0.552 0.517 0.537 217,094 0.5300 -1.85%
2017-03-27 0 1.080 1.060 1.080 1.080 1.080 30,000 32,400 1.0800 0.547 0.537 0.547 0.547 0.547 59,207 0.5472 0.00%
2017-03-24 0 1.080 1.060 1.100 - - 0 0 - 0.547 0.537 0.557 - - 0 - 0.00%
2017-03-23 0 1.080 1.060 1.100 - - 0 0 - 0.547 0.537 0.557 - - 0 - 0.00%
2017-03-22 0 1.080 1.080 1.120 1.080 1.080 70,000 75,600 1.0800 0.547 0.547 0.567 0.547 0.547 138,151 0.5472 -1.82%
2017-03-21 0 1.100 1.090 1.110 1.100 1.100 40,000 44,000 1.1000 0.557 0.552 0.562 0.557 0.557 78,943 0.5574 0.00%
2017-03-20 0 1.100 1.100 1.110 1.100 1.100 20,000 22,000 1.1000 0.557 0.557 0.562 0.557 0.557 39,472 0.5574 -0.90%
2017-03-17 0 1.110 1.090 1.110 1.110 1.130 46,000 51,460 1.1187 0.562 0.552 0.562 0.562 0.573 90,785 0.5668 0.00%
2017-03-16 0 1.110 1.110 1.130 1.100 1.110 89,000 98,050 1.1017 0.562 0.562 0.573 0.557 0.562 175,649 0.5582 1.83%
2017-03-15 0 1.090 1.090 1.100 1.070 1.090 62,000 67,120 1.0826 0.552 0.552 0.557 0.542 0.552 122,362 0.5485 0.93%
2017-03-14 0 1.080 1.080 1.090 1.060 1.080 26,000 28,040 1.0785 0.547 0.547 0.552 0.537 0.547 51,313 0.5464 0.93%
2017-03-13 0 1.070 1.070 1.090 1.070 1.080 138,000 148,360 1.0751 0.542 0.542 0.552 0.542 0.547 272,354 0.5447 -0.93%
2017-03-10 0 1.080 1.070 1.090 1.080 1.080 120,000 129,600 1.0800 0.547 0.542 0.552 0.547 0.547 236,830 0.5472 0.00%
2017-03-09 0 1.080 1.080 1.090 1.060 1.060 118,000 125,080 1.0600 0.547 0.547 0.552 0.537 0.537 232,883 0.5371 1.89%
2017-03-08 0 1.060 1.060 1.070 1.060 1.070 130,000 138,800 1.0677 0.537 0.537 0.542 0.537 0.542 256,566 0.5410 -2.75%
2017-03-07 0 1.090 1.060 1.090 1.080 1.090 40,000 43,540 1.0885 0.552 0.537 0.552 0.547 0.552 78,943 0.5515 1.87%
2017-03-06 0 1.070 1.070 1.080 1.070 1.070 20,000 21,400 1.0700 0.542 0.542 0.547 0.542 0.542 39,472 0.5422 -0.93%
2017-03-03 0 1.080 1.080 1.100 1.070 1.090 98,000 105,620 1.0778 0.547 0.547 0.557 0.542 0.552 193,411 0.5461 0.00%
2017-03-02 0 1.080 1.050 1.090 1.050 1.090 194,000 205,740 1.0605 0.547 0.532 0.552 0.532 0.552 382,875 0.5374 -0.92%
2017-03-01 0 1.090 1.060 1.090 1.050 1.090 86,000 91,580 1.0649 0.552 0.537 0.552 0.532 0.552 169,728 0.5396 0.93%
2017-02-28 0 1.080 1.060 1.090 - - 0 0 - 0.547 0.537 0.552 - - 0 - 0.00%
2017-02-27 0 1.080 1.070 1.100 1.080 1.090 88,000 95,200 1.0818 0.547 0.542 0.557 0.547 0.552 173,675 0.5481 0.00%
2017-02-24 0 1.080 1.070 1.080 1.080 1.110 124,000 135,500 1.0927 0.547 0.542 0.547 0.547 0.562 244,724 0.5537 -2.70%
2017-02-23 0 1.110 1.050 1.110 1.110 1.110 2,000 2,220 1.1100 0.562 0.532 0.562 0.562 0.562 3,947 0.5624 0.00%
2017-02-22 0 1.110 1.100 1.110 1.070 1.110 304,000 332,760 1.0946 0.562 0.557 0.562 0.542 0.562 599,969 0.5546 4.72%
2017-02-21 0 1.060 1.050 1.080 1.050 1.080 86,000 91,000 1.0581 0.537 0.532 0.547 0.532 0.547 169,728 0.5362 0.95%
2017-02-20 0 1.050 1.020 1.060 1.050 1.080 150,000 158,940 1.0596 0.532 0.517 0.537 0.532 0.547 296,037 0.5369 -2.78%
2017-02-17 0 1.080 1.080 1.090 1.070 1.080 124,000 133,620 1.0776 0.547 0.547 0.552 0.542 0.547 244,724 0.5460 0.00%
2017-02-16 0 1.080 1.030 1.080 - - 0 0 - 0.547 0.522 0.547 - - 0 - 0.00%
2017-02-15 0 1.080 1.060 1.080 1.060 1.080 50,000 53,200 1.0640 0.547 0.537 0.547 0.537 0.547 98,679 0.5391 0.00%
2017-02-14 0 1.080 1.060 1.100 1.060 1.080 270,000 289,900 1.0737 0.547 0.537 0.557 0.537 0.547 532,867 0.5440 2.86%
2017-02-13 0 1.050 1.040 1.060 1.050 1.050 100,000 105,000 1.0500 0.532 0.527 0.537 0.532 0.532 197,358 0.5320 0.00%
2017-02-10 0 1.050 1.040 1.050 1.040 1.050 220,000 229,740 1.0443 0.532 0.527 0.532 0.527 0.532 434,188 0.5291 0.00%
2017-02-09 0 1.050 1.040 1.060 1.040 1.050 150,000 156,900 1.0460 0.532 0.527 0.537 0.527 0.532 296,037 0.5300 0.00%
2017-02-08 0 1.050 1.040 1.050 1.040 1.060 480,000 505,500 1.0531 0.532 0.527 0.532 0.527 0.537 947,319 0.5336 -0.94%
2017-02-07 0 1.060 1.050 1.060 1.060 1.060 174,000 184,440 1.0600 0.537 0.532 0.537 0.537 0.537 343,403 0.5371 0.95%
2017-02-06 0 1.050 1.040 1.050 1.050 1.060 354,000 371,800 1.0503 0.532 0.527 0.532 0.532 0.537 698,648 0.5322 -0.94%
2017-02-03 0 1.060 1.050 1.060 1.050 1.060 310,000 325,640 1.0505 0.537 0.532 0.537 0.532 0.537 611,810 0.5323 -0.93%
2017-02-02 0 1.070 1.040 1.070 1.050 1.070 434,000 456,800 1.0525 0.542 0.527 0.542 0.532 0.542 856,534 0.5333 0.00%
2017-02-01 0 1.070 1.040 1.070 1.070 1.100 23,394 25,105 1.0731 0.542 0.527 0.542 0.542 0.557 46,170 0.5438 -1.83%
2017-01-27 0 1.090 1.050 1.090 - - 0 0 - 0.552 0.532 0.552 - - 0 - -0.91%
2017-01-26 0 1.100 1.050 1.100 1.100 1.100 46,000 50,600 1.1000 0.557 0.532 0.557 0.557 0.557 90,785 0.5574 0.00%
2017-01-25 0 1.100 1.060 1.100 1.070 1.100 172,000 187,840 1.0921 0.557 0.537 0.557 0.542 0.557 339,456 0.5534 5.77%
2017-01-24 0 1.040 1.040 1.090 1.040 1.040 4,000 4,160 1.0400 0.527 0.527 0.552 0.527 0.527 7,894 0.5270 -0.95%
2017-01-23 0 1.050 1.050 1.060 1.030 1.050 60,000 62,920 1.0487 0.532 0.532 0.537 0.522 0.532 118,415 0.5314 0.00%
2017-01-20 0 1.050 1.050 1.070 1.050 1.050 198,000 207,900 1.0500 0.532 0.532 0.542 0.532 0.532 390,769 0.5320 0.00%
2017-01-19 0 1.050 1.050 1.070 1.050 1.060 416,000 437,600 1.0519 0.532 0.532 0.542 0.532 0.537 821,010 0.5330 -0.94%
2017-01-18 0 1.060 1.050 1.060 1.050 1.060 122,000 128,220 1.0510 0.537 0.532 0.537 0.532 0.537 240,777 0.5325 0.00%
2017-01-17 0 1.060 1.050 1.070 1.050 1.090 678,000 722,440 1.0655 0.537 0.532 0.542 0.532 0.552 1,338,088 0.5399 -6.19%
2017-01-16 0 1.130 1.130 1.140 1.090 1.130 122,000 135,640 1.1118 0.573 0.573 0.578 0.552 0.573 240,777 0.5633 3.67%
2017-01-13 0 1.090 1.090 1.100 1.080 1.080 52,000 56,160 1.0800 0.552 0.552 0.557 0.547 0.547 102,626 0.5472 1.87%
2017-01-12 0 1.070 1.070 1.090 1.060 1.090 208,000 225,120 1.0823 0.542 0.542 0.552 0.537 0.552 410,505 0.5484 2.88%
2017-01-11 0 1.040 1.040 1.050 1.010 1.050 902,000 933,020 1.0344 0.527 0.527 0.532 0.512 0.532 1,780,170 0.5241 2.97%
2017-01-10 0 1.010 1.010 1.020 1.010 1.020 272,000 276,840 1.0178 0.512 0.512 0.517 0.512 0.517 536,814 0.5157 0.00%
2017-01-09 0 1.010 1.000 1.010 1.010 1.020 1,180,000 1,192,260 1.0104 0.512 0.507 0.512 0.512 0.517 2,328,826 0.5120 0.00%
2017-01-06 0 1.010 1.000 1.020 1.000 1.020 926,000 935,620 1.0104 0.512 0.507 0.517 0.507 0.517 1,827,536 0.5120 1.00%
2017-01-05 0 1.000 1.000 1.010 1.000 1.050 924,000 938,340 1.0155 0.507 0.507 0.512 0.507 0.532 1,823,589 0.5146 -4.76%
2017-01-04 0 1.050 1.050 1.060 1.040 1.080 688,000 727,400 1.0573 0.532 0.532 0.537 0.527 0.547 1,357,824 0.5357 -2.78%
2017-01-03 0 1.080 1.080 1.120 1.070 1.110 28,000 30,340 1.0836 0.547 0.547 0.567 0.542 0.562 55,260 0.5490 -3.57%
2016-12-30 0 1.120 1.100 1.170 - - 0 0 - 0.567 0.557 0.593 - - 0 - 0.00%
2016-12-29 0 1.120 1.120 1.130 1.110 1.130 252,000 282,420 1.1207 0.567 0.567 0.573 0.562 0.573 497,342 0.5679 -1.75%
2016-12-28 0 1.140 1.050 1.190 - - 0 0 - 0.578 0.532 0.603 - - 0 - 0.00%
2016-12-23 0 1.140 1.100 1.190 - - 0 0 - 0.578 0.557 0.603 - - 0 - 0.00%
2016-12-22 0 1.140 1.100 1.140 - - 0 0 - 0.578 0.557 0.578 - - 0 - 0.00%
2016-12-21 0 1.140 1.140 1.190 - - 0 0 - 0.578 0.578 0.603 - - 0 - 0.00%
2016-12-20 0 1.140 1.100 1.190 - - 0 0 - 0.578 0.557 0.603 - - 0 - 0.00%
2016-12-19 0 1.140 1.100 1.160 - - 0 0 - 0.578 0.557 0.588 - - 0 - 0.00%
2016-12-16 0 1.140 1.140 1.200 1.140 1.140 120,000 136,800 1.1400 0.578 0.578 0.608 0.578 0.578 236,830 0.5776 0.00%
2016-12-15 0 1.140 1.100 1.190 - - 0 0 - 0.578 0.557 0.603 - - 0 - 0.00%
2016-12-14 0 1.140 1.060 1.140 - - 0 0 - 0.578 0.537 0.578 - - 0 - 0.00%
2016-12-13 0 1.140 1.100 1.140 - - 0 0 - 0.578 0.557 0.578 - - 0 - 0.00%
2016-12-12 0 1.140 1.120 1.190 - - 0 0 - 0.578 0.567 0.603 - - 0 - 0.00%
2016-12-09 0 1.140 1.140 1.190 1.140 1.140 58,000 66,120 1.1400 0.578 0.578 0.603 0.578 0.578 114,468 0.5776 -0.87%
2016-12-08 0 1.150 1.150 1.170 1.150 1.170 64,000 74,240 1.1600 0.583 0.583 0.593 0.583 0.593 126,309 0.5878 -3.36%
2016-12-07 0 1.200 1.190 1.200 - - 0 0 - 0.603 0.598 0.603 - - 0 - 0.00%
2016-12-06 0 1.200 1.180 1.200 1.200 1.200 10,000 12,000 1.2000 0.603 0.593 0.603 0.603 0.603 19,902 0.6030 2.56%
2016-12-05 0 1.170 1.160 1.200 - - 0 0 - 0.588 0.583 0.603 - - 0 - 0.00%
2016-12-02 0 1.170 1.170 1.200 1.170 1.200 22,000 26,100 1.1864 0.588 0.588 0.603 0.588 0.603 43,784 0.5961 -2.50%
2016-12-01 0 1.200 1.110 1.200 - - 0 0 - 0.603 0.558 0.603 - - 0 - 0.00%
2016-11-30 0 1.200 1.190 1.200 1.170 1.200 32,000 38,340 1.1981 0.603 0.598 0.603 0.588 0.603 63,685 0.6020 2.56%
2016-11-29 0 1.170 1.170 1.190 1.170 1.180 150,000 176,800 1.1787 0.588 0.588 0.598 0.588 0.593 298,525 0.5922 -2.50%
2016-11-28 0 1.200 1.180 1.200 1.200 1.240 594,000 720,240 1.2125 0.603 0.593 0.603 0.603 0.623 1,182,159 0.6093 -5.51%
2016-11-25 0 1.270 1.260 1.270 1.250 1.270 60,000 75,200 1.2533 0.638 0.633 0.638 0.628 0.638 119,410 0.6298 -0.78%
2016-11-24 0 1.280 1.260 1.280 1.170 1.280 102,000 128,640 1.2612 0.643 0.633 0.643 0.588 0.643 202,997 0.6337 -3.03%
2016-11-23 0 1.320 1.320 1.380 1.320 1.320 370,000 488,400 1.3200 0.663 0.663 0.693 0.663 0.663 736,361 0.6633 1.54%
2016-11-22 0 1.300 1.300 1.370 - - 0 0 - 0.653 0.653 0.688 - - 0 - 0.78%
2016-11-21 0 1.290 1.290 1.350 1.290 1.320 22,000 28,860 1.3118 0.648 0.648 0.678 0.648 0.663 43,784 0.6592 -2.27%
2016-11-18 0 1.320 1.320 1.330 - - 0 0 - 0.663 0.663 0.668 - - 0 - 0.76%
2016-11-17 0 1.310 1.300 1.350 1.310 1.310 62,000 81,220 1.3100 0.658 0.653 0.678 0.658 0.658 123,390 0.6582 0.00%
2016-11-16 0 1.310 1.300 1.310 1.310 1.340 144,000 189,180 1.3138 0.658 0.653 0.658 0.658 0.673 286,584 0.6601 0.77%
2016-11-15 0 1.300 1.300 1.370 - - 0 0 - 0.653 0.653 0.688 - - 0 - 0.00%
2016-11-14 0 1.300 1.280 1.320 - - 0 0 - 0.653 0.643 0.663 - - 0 - 0.00%
2016-11-11 0 1.300 1.300 1.320 - - 0 0 - 0.653 0.653 0.663 - - 0 - 0.00%
2016-11-10 0 1.300 1.300 1.310 1.300 1.310 56,000 73,000 1.3036 0.653 0.653 0.658 0.653 0.658 111,449 0.6550 1.56%
2016-11-09 0 1.280 1.270 1.280 1.280 1.280 10,000 12,800 1.2800 0.643 0.638 0.643 0.643 0.643 19,902 0.6432 -0.78%
2016-11-08 0 1.290 1.280 1.310 - - 0 0 - 0.648 0.643 0.658 - - 0 - 0.00%
2016-11-07 0 1.290 1.290 1.320 1.290 1.320 74,000 96,760 1.3076 0.648 0.648 0.663 0.648 0.663 147,272 0.6570 -0.77%
2016-11-04 0 1.300 1.300 1.340 1.300 1.320 80,000 105,400 1.3175 0.653 0.653 0.673 0.653 0.663 159,213 0.6620 -3.70%
2016-11-03 0 1.350 1.320 1.350 1.350 1.350 6,000 8,100 1.3500 0.678 0.663 0.678 0.678 0.678 11,941 0.6783 0.75%
2016-11-02 0 1.340 1.320 1.340 1.340 1.340 4,000 5,360 1.3400 0.673 0.663 0.673 0.673 0.673 7,961 0.6733 0.00%
2016-11-01 0 1.340 1.340 1.350 1.340 1.350 70,000 94,300 1.3471 0.673 0.673 0.678 0.673 0.678 139,312 0.6769 1.52%
2016-10-31 0 1.320 1.310 1.370 1.320 1.370 52,000 70,240 1.3508 0.663 0.658 0.688 0.663 0.688 103,489 0.6787 -3.65%
2016-10-28 0 1.370 1.320 1.370 - - 0 0 - 0.688 0.663 0.688 - - 0 - 0.00%
2016-10-27 0 1.370 1.310 1.370 1.370 1.380 132,000 180,960 1.3709 0.688 0.658 0.688 0.688 0.693 262,702 0.6888 3.01%
2016-10-26 0 1.330 1.320 1.370 - - 0 0 - 0.668 0.663 0.688 - - 0 - 0.00%
2016-10-25 0 1.330 1.320 1.370 - - 0 0 - 0.668 0.663 0.688 - - 0 - 0.00%
2016-10-24 0 1.330 1.320 1.400 - - 0 0 - 0.668 0.663 0.703 - - 0 - 0.00%
2016-10-20 0 1.330 1.320 1.390 - - 0 0 - 0.668 0.663 0.698 - - 0 - 0.00%
2016-10-19 0 1.330 1.330 1.390 1.310 1.360 40,000 52,840 1.3210 0.668 0.668 0.698 0.658 0.683 79,607 0.6638 -2.21%
2016-10-18 0 1.360 1.320 1.360 1.370 1.370 30,000 41,100 1.3700 0.683 0.663 0.683 0.688 0.688 59,705 0.6884 3.82%
2016-10-17 0 1.310 1.310 1.390 1.310 1.360 44,000 59,120 1.3436 0.658 0.658 0.698 0.658 0.683 87,567 0.6751 -2.96%
2016-10-14 0 1.350 1.350 1.390 1.350 1.370 566,000 765,600 1.3527 0.678 0.678 0.698 0.678 0.688 1,126,434 0.6797 -2.17%
2016-10-13 0 1.380 1.320 1.380 - - 0 0 - 0.693 0.663 0.693 - - 0 - 0.00%
2016-10-12 0 1.380 1.320 1.390 1.380 1.380 100,000 138,000 1.3800 0.693 0.663 0.698 0.693 0.693 199,017 0.6934 -0.72%
2016-10-11 0 1.390 1.340 1.410 - - 8,000 10,720 1.3400 0.698 0.673 0.708 - - 15,921 0.6733 0.00%
2016-10-07 0 1.390 1.390 1.410 1.390 1.400 148,000 206,700 1.3966 0.698 0.698 0.708 0.698 0.703 294,545 0.7018 0.00%
2016-10-06 0 1.390 1.390 1.400 1.390 1.390 42,000 58,380 1.3900 0.698 0.698 0.703 0.698 0.698 83,587 0.6984 0.00%
2016-10-05 0 1.390 1.370 1.390 1.360 1.400 126,000 173,980 1.3808 0.698 0.688 0.698 0.683 0.703 250,761 0.6938 -0.71%
2016-10-04 0 1.400 1.350 1.400 1.340 1.400 140,000 195,180 1.3941 0.703 0.678 0.703 0.673 0.703 278,623 0.7005 2.94%
2016-10-03 0 1.360 1.280 1.360 - - 0 0 - 0.683 0.643 0.683 - - 0 - -1.45%
2016-09-30 0 1.380 1.200 1.380 - - 0 0 - 0.693 0.603 0.693 - - 0 - 0.00%
2016-09-29 0 1.380 1.300 1.380 - - 0 0 - 0.693 0.653 0.693 - - 0 - 0.00%
2016-09-28 0 1.380 1.280 1.380 - - 0 0 - 0.693 0.643 0.693 - - 0 - 0.00%
2016-09-27 0 1.380 1.310 1.380 1.380 1.380 10,000 13,800 1.3800 0.693 0.658 0.693 0.693 0.693 19,902 0.6934 0.73%
2016-09-26 0 1.370 1.330 1.400 1.370 1.400 60,000 83,060 1.3843 0.688 0.668 0.703 0.688 0.703 119,410 0.6956 0.74%
2016-09-23 0 1.360 1.350 1.400 1.360 1.360 10,000 13,600 1.3600 0.683 0.678 0.703 0.683 0.683 19,902 0.6834 -0.73%
2016-09-22 0 1.370 1.350 1.400 1.370 1.370 62,000 84,940 1.3700 0.688 0.678 0.703 0.688 0.688 123,390 0.6884 0.74%
2016-09-21 0 1.360 1.340 1.420 1.360 1.380 180,000 245,400 1.3633 0.683 0.673 0.714 0.683 0.693 358,230 0.6850 0.74%
2016-09-20 0 1.350 1.340 1.400 - - 0 0 - 0.678 0.673 0.703 - - 0 - 0.00%
2016-09-19 0 1.350 1.350 1.370 1.340 1.350 506,000 682,520 1.3489 0.678 0.678 0.688 0.673 0.678 1,007,024 0.6778 0.00%
2016-09-15 0 1.350 1.310 1.390 1.340 1.350 70,000 94,460 1.3494 0.678 0.658 0.698 0.673 0.678 139,312 0.6780 6.30%
2016-09-14 0 1.270 1.260 1.340 1.270 1.270 10,000 12,700 1.2700 0.638 0.633 0.673 0.638 0.638 19,902 0.6381 0.00%
2016-09-13 0 1.270 1.270 1.350 1.270 1.330 38,000 50,160 1.3200 0.638 0.638 0.678 0.638 0.668 75,626 0.6633 -4.51%
2016-09-12 0 1.330 1.240 1.330 - - 0 0 - 0.668 0.623 0.668 - - 0 - 0.00%
2016-09-09 0 1.330 1.310 1.350 1.310 1.370 1,192,000 1,625,640 1.3638 0.668 0.658 0.678 0.658 0.688 2,372,278 0.6853 1.53%
2016-09-08 0 1.310 1.280 1.310 1.290 1.350 32,000 41,780 1.3056 0.658 0.643 0.658 0.648 0.678 63,685 0.6560 0.77%
2016-09-07 0 1.300 1.260 1.300 1.300 1.300 72,000 93,600 1.3000 0.653 0.633 0.653 0.653 0.653 143,292 0.6532 0.00%
2016-09-06 0 1.300 1.260 1.300 1.250 1.300 18,000 23,000 1.2778 0.653 0.633 0.653 0.628 0.653 35,823 0.6420 0.78%
2016-09-05 0 1.290 1.270 1.300 1.210 1.300 414,000 517,460 1.2499 0.648 0.638 0.653 0.608 0.653 823,929 0.6280 5.74%
2016-09-02 0 1.220 1.220 1.230 1.210 1.220 100,000 121,840 1.2184 0.613 0.613 0.618 0.608 0.613 199,017 0.6122 -0.81%
2016-09-01 0 1.230 1.210 1.240 1.230 1.230 14,000 17,220 1.2300 0.618 0.608 0.623 0.618 0.618 27,862 0.6180 0.82%
2016-08-31 0 1.220 1.200 1.240 1.220 1.230 40,000 48,820 1.2205 0.613 0.603 0.623 0.613 0.618 79,607 0.6133 2.52%
2016-08-30 0 1.190 1.190 1.260 - - 0 0 - 0.598 0.598 0.633 - - 0 - 0.00%
2016-08-29 0 1.190 1.190 1.250 1.180 1.210 176,000 210,540 1.1963 0.598 0.598 0.628 0.593 0.608 350,269 0.6011 -1.65%
2016-08-26 0 1.210 1.210 1.250 1.200 1.210 100,000 120,500 1.2050 0.608 0.608 0.628 0.603 0.608 199,017 0.6055 -0.82%
2016-08-25 0 1.220 1.220 1.260 1.200 1.200 4,000 4,800 1.2000 0.613 0.613 0.633 0.603 0.603 7,961 0.6030 0.83%
2016-08-24 0 1.210 1.200 1.240 1.210 1.210 68,000 82,280 1.2100 0.608 0.603 0.623 0.608 0.608 135,331 0.6080 -0.82%
2016-08-23 0 1.220 1.220 1.260 1.210 1.220 124,000 151,180 1.2192 0.613 0.613 0.633 0.608 0.613 246,781 0.6126 0.00%
2016-08-22 0 1.220 1.220 1.240 1.220 1.220 58,000 70,760 1.2200 0.613 0.613 0.623 0.613 0.613 115,430 0.6130 -3.17%
2016-08-19 0 1.260 1.220 1.260 1.220 1.260 70,000 87,400 1.2486 0.633 0.613 0.633 0.613 0.633 139,312 0.6274 1.61%
2016-08-18 0 1.240 1.240 1.250 1.240 1.240 28,000 34,720 1.2400 0.623 0.623 0.628 0.623 0.623 55,725 0.6231 0.00%
2016-08-17 0 1.240 1.240 1.250 1.230 1.250 208,000 257,880 1.2398 0.623 0.623 0.628 0.618 0.628 413,955 0.6230 -0.80%
2016-08-16 0 1.250 1.250 1.260 1.240 1.250 126,000 157,300 1.2484 0.628 0.628 0.633 0.623 0.628 250,761 0.6273 -1.57%
2016-08-15 0 1.270 1.250 1.270 - - 0 0 - 0.638 0.628 0.638 - - 0 - 0.00%
2016-08-12 0 1.270 1.260 1.270 1.220 1.270 664,000 828,920 1.2484 0.638 0.633 0.638 0.613 0.638 1,321,470 0.6273 5.83%
2016-08-11 0 1.200 1.200 1.220 1.200 1.200 30,000 36,000 1.2000 0.603 0.603 0.613 0.603 0.603 59,705 0.6030 0.00%
2016-08-10 0 1.200 1.200 1.230 1.200 1.220 86,000 104,000 1.2093 0.603 0.603 0.618 0.603 0.613 171,154 0.6076 -0.83%
2016-08-09 0 1.210 1.210 1.230 1.210 1.230 116,000 140,880 1.2145 0.608 0.608 0.618 0.608 0.618 230,859 0.6102 0.00%
2016-08-08 0 1.260 1.260 1.270 1.250 1.280 298,000 377,280 1.2660 0.608 0.608 0.613 0.603 0.618 617,576 0.6109 -2.33%
2016-08-05 0 1.290 1.270 1.290 1.200 1.290 1,954,000 2,437,960 1.2477 0.622 0.613 0.622 0.579 0.622 4,049,478 0.6020 7.50%
2016-08-04 0 1.200 1.200 1.220 1.190 1.190 20,000 23,800 1.1900 0.579 0.579 0.589 0.574 0.574 41,448 0.5742 0.00%
2016-08-03 0 1.200 1.190 1.230 1.190 1.200 12,000 14,380 1.1983 0.579 0.574 0.594 0.574 0.579 24,869 0.5782 0.00%
2016-08-01 0 1.200 1.200 1.220 - - 0 0 - 0.579 0.579 0.589 - - 0 - 1.69%
2016-07-29 0 1.180 1.180 1.190 1.180 1.180 2,000 2,360 1.1800 0.569 0.569 0.574 0.569 0.569 4,145 0.5694 -0.84%
2016-07-28 0 1.190 1.190 1.220 1.190 1.220 56,000 67,440 1.2043 0.574 0.574 0.589 0.574 0.589 116,055 0.5811 0.00%
2016-07-27 0 1.190 1.180 1.200 1.190 1.190 20,000 23,800 1.1900 0.574 0.569 0.579 0.574 0.574 41,448 0.5742 0.85%
2016-07-26 0 1.180 1.170 1.220 1.150 1.180 126,000 146,840 1.1654 0.569 0.565 0.589 0.555 0.569 261,123 0.5623 1.72%
2016-07-25 0 1.160 1.160 1.190 1.160 1.160 6,000 6,960 1.1600 0.560 0.560 0.574 0.560 0.560 12,434 0.5597 -1.69%
2016-07-22 0 1.180 1.160 1.200 1.160 1.180 24,000 27,920 1.1633 0.569 0.560 0.579 0.560 0.569 49,738 0.5613 0.00%
2016-07-21 0 1.180 1.150 1.190 1.180 1.200 90,000 107,400 1.1933 0.569 0.555 0.574 0.569 0.579 186,516 0.5758 -0.84%
2016-07-20 0 1.190 1.150 1.200 - - 0 0 - 0.574 0.555 0.579 - - 0 - 0.00%
2016-07-19 0 1.190 1.150 1.190 1.130 1.190 310,000 361,300 1.1655 0.574 0.555 0.574 0.545 0.574 642,445 0.5624 5.31%
2016-07-18 0 1.130 1.130 1.150 1.100 1.150 200,000 221,100 1.1055 0.545 0.545 0.555 0.531 0.555 414,481 0.5334 -2.59%
2016-07-15 0 1.160 1.160 1.170 1.150 1.160 58,000 67,260 1.1597 0.560 0.560 0.565 0.555 0.560 120,199 0.5596 -4.92%
2016-07-14 0 1.220 1.160 1.220 1.200 1.220 62,000 75,040 1.2103 0.589 0.560 0.589 0.579 0.589 128,489 0.5840 0.83%
2016-07-13 0 1.210 1.170 1.210 1.170 1.230 94,000 114,540 1.2185 0.584 0.565 0.584 0.565 0.594 194,806 0.5880 6.14%
2016-07-12 0 1.140 1.140 1.160 1.140 1.140 82,000 93,480 1.1400 0.550 0.550 0.560 0.550 0.550 169,937 0.5501 0.00%
2016-07-11 0 1.140 1.130 1.150 1.120 1.150 328,000 373,460 1.1386 0.550 0.545 0.555 0.540 0.555 679,749 0.5494 0.88%
2016-07-08 0 1.130 1.130 1.140 1.110 1.130 250,000 280,840 1.1234 0.545 0.545 0.550 0.536 0.545 518,101 0.5421 -0.88%
2016-07-07 0 1.140 1.130 1.150 1.100 1.160 1,126,000 1,252,560 1.1124 0.550 0.545 0.555 0.531 0.560 2,333,527 0.5368 -0.87%
2016-07-06 0 1.150 1.120 1.160 - - 0 0 - 0.555 0.540 0.560 - - 0 - 0.00%
2016-07-05 0 1.150 1.150 1.180 1.110 1.150 164,000 185,080 1.1285 0.555 0.555 0.569 0.536 0.555 339,874 0.5446 4.55%
2016-07-04 0 1.100 1.100 1.140 1.100 1.110 376,000 415,100 1.1040 0.531 0.531 0.550 0.531 0.536 779,224 0.5327 1.85%
2016-06-30 0 1.080 1.080 1.150 1.080 1.080 10,000 10,800 1.0800 0.521 0.521 0.555 0.521 0.521 20,724 0.5211 0.00%
2016-06-29 0 1.080 1.080 1.150 1.070 1.080 112,000 120,780 1.0784 0.521 0.521 0.555 0.516 0.521 232,109 0.5204 0.93%
2016-06-28 0 1.070 1.060 1.100 - - 0 0 - 0.516 0.511 0.531 - - 0 - 0.00%
2016-06-27 0 1.070 1.070 1.100 1.050 1.050 2,000 2,100 1.0500 0.516 0.516 0.531 0.507 0.507 4,145 0.5067 0.94%
2016-06-24 0 1.060 1.060 1.120 1.050 1.060 130,000 137,400 1.0569 0.511 0.511 0.540 0.507 0.511 269,413 0.5100 0.00%
2016-06-23 0 1.060 1.060 1.100 1.030 1.130 318,000 338,720 1.0652 0.511 0.511 0.531 0.497 0.545 659,025 0.5140 1.92%
2016-06-22 0 1.040 1.030 1.040 1.020 1.050 116,000 120,340 1.0374 0.502 0.497 0.502 0.492 0.507 240,399 0.5006 -0.95%
2016-06-21 0 1.050 1.050 1.100 - - 0 0 - 0.507 0.507 0.531 - - 0 - 0.00%
2016-06-20 0 1.050 1.050 1.100 1.050 1.050 2,000 2,100 1.0500 0.507 0.507 0.531 0.507 0.507 4,145 0.5067 0.96%
2016-06-17 0 1.040 1.040 1.090 1.040 1.040 10,000 10,400 1.0400 0.502 0.502 0.526 0.502 0.502 20,724 0.5018 0.00%
2016-06-16 0 1.040 1.030 1.070 1.030 1.160 170,000 178,620 1.0507 0.502 0.497 0.516 0.497 0.560 352,309 0.5070 -8.77%
2016-06-15 0 1.140 1.070 1.140 1.090 1.230 28,000 32,280 1.1529 0.550 0.516 0.550 0.526 0.594 58,027 0.5563 1.79%
2016-06-14 0 1.120 1.060 1.120 1.180 1.180 4,000 4,720 1.1800 0.540 0.511 0.540 0.569 0.569 8,290 0.5694 1.82%
2016-06-13 0 1.100 1.020 1.100 1.000 1.100 228,000 236,120 1.0356 0.531 0.492 0.531 0.483 0.531 472,508 0.4997 2.80%
2016-06-10 0 1.070 1.070 1.130 1.070 1.070 8,000 8,560 1.0700 0.516 0.516 0.545 0.516 0.516 16,579 0.5163 0.00%
2016-06-08 0 1.070 1.070 1.130 1.070 1.070 46,000 49,220 1.0700 0.516 0.516 0.545 0.516 0.516 95,331 0.5163 0.00%
2016-06-07 0 1.070 1.050 1.070 1.050 1.070 108,000 114,160 1.0570 0.516 0.507 0.516 0.507 0.516 223,820 0.5101 0.00%
2016-06-06 0 1.070 1.060 1.210 1.070 1.080 230,000 246,400 1.0713 0.516 0.511 0.584 0.516 0.521 476,653 0.5169 -0.93%
2016-06-03 0 1.080 1.080 1.190 - - 0 0 - 0.521 0.521 0.574 - - 0 - 0.93%
2016-06-02 0 1.070 1.070 1.200 - - 0 0 - 0.516 0.516 0.579 - - 0 - 0.00%
2016-06-01 0 1.070 1.070 1.130 1.070 1.090 570,000 611,640 1.0731 0.516 0.516 0.545 0.516 0.526 1,181,270 0.5178 -1.83%
2016-05-31 0 1.090 1.090 1.220 1.080 1.100 100,000 108,520 1.0852 0.526 0.526 0.589 0.521 0.531 207,240 0.5236 0.00%
2016-05-30 0 1.090 1.090 1.210 1.090 1.090 50,000 54,500 1.0900 0.526 0.526 0.584 0.526 0.526 103,620 0.5260 0.00%
2016-05-27 0 1.090 1.090 1.180 - - 0 0 - 0.526 0.526 0.569 - - 0 - 0.00%
2016-05-26 0 1.090 1.090 1.100 1.090 1.090 8,000 8,720 1.0900 0.526 0.526 0.531 0.526 0.526 16,579 0.5260 -0.91%
2016-05-25 0 1.100 1.100 1.120 1.100 1.100 10,000 11,000 1.1000 0.531 0.531 0.540 0.531 0.531 20,724 0.5308 0.92%
2016-05-24 0 1.090 1.090 1.100 1.090 1.090 60,000 65,400 1.0900 0.526 0.526 0.531 0.526 0.526 124,344 0.5260 -0.91%
2016-05-23 0 1.100 1.090 1.150 - - 0 0 - 0.531 0.526 0.555 - - 0 - 0.00%
2016-05-20 0 1.100 1.100 1.130 1.100 1.150 36,000 39,800 1.1056 0.531 0.531 0.545 0.531 0.555 74,607 0.5335 0.00%
2016-05-19 0 1.100 1.090 1.100 1.090 1.100 34,000 37,380 1.0994 0.531 0.526 0.531 0.526 0.531 70,462 0.5305 0.00%
2016-05-18 0 1.100 1.090 1.100 - - 0 0 - 0.531 0.526 0.531 - - 0 - 0.00%
2016-05-17 0 1.100 1.100 1.120 1.100 1.200 124,000 138,240 1.1148 0.531 0.531 0.540 0.531 0.579 256,978 0.5379 0.00%
2016-05-16 0 1.100 1.090 1.110 1.090 1.100 30,000 32,780 1.0927 0.531 0.526 0.536 0.526 0.531 62,172 0.5272 0.00%
2016-05-13 0 1.100 1.090 1.100 - - 0 0 - 0.531 0.526 0.531 - - 0 - 0.00%
2016-05-12 0 1.100 1.100 1.120 1.090 1.110 14,000 15,400 1.1000 0.531 0.531 0.540 0.526 0.536 29,014 0.5308 -0.90%
2016-05-11 0 1.110 1.100 1.180 1.110 1.110 42,000 46,620 1.1100 0.536 0.531 0.569 0.536 0.536 87,041 0.5356 0.00%
2016-05-10 0 1.110 1.110 1.150 1.110 1.110 6,000 6,660 1.1100 0.536 0.536 0.555 0.536 0.536 12,434 0.5356 0.00%
2016-05-09 0 1.110 1.110 1.160 1.110 1.110 70,000 77,700 1.1100 0.536 0.536 0.560 0.536 0.536 145,068 0.5356 0.00%
2016-05-06 0 1.110 1.110 1.180 1.110 1.110 14,000 15,540 1.1100 0.536 0.536 0.569 0.536 0.536 29,014 0.5356 -4.31%
2016-05-05 0 1.160 1.160 1.170 1.110 1.160 8,000 8,980 1.1225 0.560 0.560 0.565 0.536 0.560 16,579 0.5416 3.57%
2016-05-04 0 1.120 1.110 1.140 1.110 1.120 4,000 4,460 1.1150 0.540 0.536 0.550 0.536 0.540 8,290 0.5380 -3.45%
2016-05-03 0 1.160 1.110 1.160 - - 0 0 - 0.560 0.536 0.560 - - 0 - -1.69%
2016-04-29 0 1.180 1.110 1.180 1.180 1.180 2,000 2,360 1.1800 0.569 0.536 0.569 0.569 0.569 4,145 0.5694 6.31%
2016-04-28 0 1.110 1.100 1.110 1.100 1.120 68,000 75,960 1.1171 0.536 0.531 0.536 0.531 0.540 140,923 0.5390 -0.89%
2016-04-27 0 1.120 1.120 1.130 1.110 1.130 102,000 114,220 1.1198 0.540 0.540 0.545 0.536 0.545 211,385 0.5403 0.00%
2016-04-26 0 1.120 1.120 1.140 1.120 1.230 64,000 72,480 1.1325 0.540 0.540 0.550 0.540 0.594 132,634 0.5465 1.82%
2016-04-25 0 1.100 1.100 1.150 1.090 1.100 100,000 109,680 1.0968 0.531 0.531 0.555 0.526 0.531 207,240 0.5292 -1.79%
2016-04-22 0 1.120 1.120 1.130 1.120 1.130 80,000 89,800 1.1225 0.540 0.540 0.545 0.540 0.545 165,792 0.5416 -0.88%
2016-04-21 0 1.130 1.120 1.130 1.130 1.150 230,000 261,000 1.1348 0.545 0.540 0.545 0.545 0.555 476,653 0.5476 -2.59%
2016-04-20 0 1.160 1.130 1.160 1.130 1.230 76,000 87,140 1.1466 0.560 0.545 0.560 0.545 0.594 157,503 0.5533 0.87%
2016-04-19 0 1.150 1.120 1.150 1.110 1.160 174,000 195,120 1.1214 0.555 0.540 0.555 0.536 0.560 360,598 0.5411 -1.71%
2016-04-18 0 1.170 1.110 1.170 1.100 1.170 434,000 481,920 1.1104 0.565 0.536 0.565 0.531 0.565 899,423 0.5358 5.41%
2016-04-15 0 1.110 1.110 1.120 1.110 1.150 134,000 151,940 1.1339 0.536 0.536 0.540 0.536 0.555 277,702 0.5471 -5.93%
2016-04-14 0 1.180 1.130 1.180 1.120 1.220 216,000 249,960 1.1572 0.569 0.545 0.569 0.540 0.589 447,639 0.5584 -3.28%
2016-04-13 0 1.220 1.180 1.230 1.220 1.250 112,000 139,060 1.2416 0.589 0.569 0.594 0.589 0.603 232,109 0.5991 6.09%
2016-04-12 0 1.150 1.150 1.220 - - 0 0 - 0.555 0.555 0.589 - - 0 - 0.00%
2016-04-11 0 1.150 1.140 1.230 - - 0 0 - 0.555 0.550 0.594 - - 0 - 0.00%
2016-04-08 0 1.150 1.130 1.230 1.120 1.150 80,000 91,200 1.1400 0.555 0.545 0.594 0.540 0.555 165,792 0.5501 2.68%
2016-04-07 0 1.120 1.100 1.200 1.100 1.120 168,000 186,760 1.1117 0.540 0.531 0.579 0.531 0.540 348,164 0.5364 1.82%
2016-04-06 0 1.100 1.090 1.110 1.080 1.100 34,000 37,060 1.0900 0.531 0.526 0.536 0.521 0.531 70,462 0.5260 0.92%
2016-04-05 0 1.090 1.090 1.120 1.070 1.100 74,000 80,500 1.0878 0.526 0.526 0.540 0.516 0.531 153,358 0.5249 -0.91%
2016-04-01 0 1.100 1.080 1.150 1.070 1.100 90,000 97,920 1.0880 0.531 0.521 0.555 0.516 0.531 186,516 0.5250 0.00%
2016-03-31 0 1.100 1.100 1.110 1.070 1.120 58,000 63,880 1.1014 0.531 0.531 0.536 0.516 0.540 120,199 0.5315 -0.90%
2016-03-30 0 1.110 1.090 1.110 1.100 1.220 74,000 82,880 1.1200 0.536 0.526 0.536 0.531 0.589 153,358 0.5404 3.74%
2016-03-29 0 1.070 1.070 1.080 1.070 1.070 118,000 126,260 1.0700 0.516 0.516 0.521 0.516 0.516 244,544 0.5163 -3.60%
2016-03-24 0 1.110 1.090 1.130 1.060 1.130 320,000 353,160 1.1036 0.536 0.526 0.545 0.511 0.545 663,169 0.5325 5.71%
2016-03-23 0 1.050 1.050 1.070 1.040 1.040 2,000 2,080 1.0400 0.507 0.507 0.516 0.502 0.502 4,145 0.5018 0.00%
2016-03-22 0 1.050 1.040 1.060 1.020 1.060 308,000 322,520 1.0471 0.507 0.502 0.511 0.492 0.511 638,300 0.5053 2.94%
2016-03-21 0 1.020 1.000 1.020 1.000 1.020 178,000 179,440 1.0081 0.492 0.483 0.492 0.483 0.492 368,888 0.4864 2.00%
2016-03-18 0 1.000 0.980 1.010 0.990 1.000 80,000 79,580 0.9948 0.483 0.473 0.487 0.478 0.483 165,792 0.4800 2.04%
2016-03-17 0 0.980 0.980 0.990 0.980 0.980 76,000 74,480 0.9800 0.473 0.473 0.478 0.473 0.473 157,503 0.4729 0.00%
2016-03-16 0 0.980 0.960 0.980 0.970 0.980 18,000 17,540 0.9744 0.473 0.463 0.473 0.468 0.473 37,303 0.4702 2.08%
2016-03-15 0 0.960 0.960 0.970 0.950 0.950 20,000 19,000 0.9500 0.463 0.463 0.468 0.458 0.458 41,448 0.4584 0.00%
2016-03-14 0 0.960 0.960 0.970 0.960 0.960 40,000 38,400 0.9600 0.463 0.463 0.468 0.463 0.463 82,896 0.4632 -1.03%
2016-03-11 0 0.970 0.950 0.970 - - 0 0 - 0.468 0.458 0.468 - - 0 - 0.00%
2016-03-10 0 0.970 0.970 0.980 0.970 0.970 150,000 145,500 0.9700 0.468 0.468 0.473 0.468 0.468 310,861 0.4681 0.00%
2016-03-09 0 0.970 0.940 0.970 - - 0 0 - 0.468 0.454 0.468 - - 0 - 0.00%
2016-03-08 0 0.970 0.950 0.970 0.950 0.980 86,000 83,780 0.9742 0.468 0.458 0.468 0.458 0.473 178,227 0.4701 2.11%
2016-03-07 0 0.950 0.940 0.950 0.930 0.950 30,000 28,300 0.9433 0.458 0.454 0.458 0.449 0.458 62,172 0.4552 1.06%
2016-03-04 0 0.940 0.940 0.980 - - 0 0 - 0.454 0.454 0.473 - - 0 - 1.08%
2016-03-03 0 0.930 0.920 0.990 - - 0 0 - 0.449 0.444 0.478 - - 0 - 0.00%
2016-03-02 0 0.930 0.930 0.970 - - 0 0 - 0.449 0.449 0.468 - - 0 - 0.00%
2016-03-01 0 0.930 0.930 0.950 0.930 0.930 26,000 24,180 0.9300 0.449 0.449 0.458 0.449 0.449 53,883 0.4488 0.00%
2016-02-29 0 0.930 0.920 0.960 0.930 0.930 14,000 13,020 0.9300 0.449 0.444 0.463 0.449 0.449 29,014 0.4488 -2.11%
2016-02-26 0 0.950 0.930 0.970 - - 0 0 - 0.458 0.449 0.468 - - 0 - 0.00%
2016-02-25 0 0.950 0.930 0.970 0.950 0.950 580,000 551,000 0.9500 0.458 0.449 0.468 0.458 0.458 1,201,994 0.4584 3.26%
2016-02-24 0 0.920 0.920 0.970 - - 0 0 - 0.444 0.444 0.468 - - 0 - 0.00%
2016-02-23 0 0.920 0.930 0.980 0.920 0.940 854,000 794,120 0.9299 0.444 0.449 0.473 0.444 0.454 1,769,833 0.4487 -1.08%
2016-02-22 0 0.930 0.930 0.940 0.930 0.940 50,000 46,700 0.9340 0.449 0.449 0.454 0.449 0.454 103,620 0.4507 -1.06%
2016-02-19 0 0.940 0.930 0.940 0.940 0.940 264,000 248,160 0.9400 0.454 0.449 0.454 0.454 0.454 547,115 0.4536 -1.05%
2016-02-18 0 0.950 0.950 0.970 0.950 0.950 2,000 1,900 0.9500 0.458 0.458 0.468 0.458 0.458 4,145 0.4584 0.00%
2016-02-17 0 0.950 0.950 0.980 0.930 0.940 44,000 41,160 0.9355 0.458 0.458 0.473 0.449 0.454 91,186 0.4514 1.06%
2016-02-16 0 0.940 0.940 0.950 0.930 0.950 150,000 140,800 0.9387 0.454 0.454 0.458 0.449 0.458 310,861 0.4529 -1.05%
2016-02-15 0 0.950 0.950 0.960 0.950 0.950 116,000 110,200 0.9500 0.458 0.458 0.463 0.458 0.458 240,399 0.4584 1.06%
2016-02-12 0 0.940 0.940 0.950 0.940 0.960 1,060,000 1,007,280 0.9503 0.454 0.454 0.458 0.454 0.463 2,196,748 0.4585 -4.08%
2016-02-11 0 0.980 0.980 1.000 0.980 0.980 20,000 19,600 0.9800 0.473 0.473 0.483 0.473 0.473 41,448 0.4729 -1.01%
2016-02-05 0 0.990 0.980 0.990 0.990 0.990 50,000 49,500 0.9900 0.478 0.473 0.478 0.478 0.478 103,620 0.4777 1.02%
2016-02-04 0 0.980 0.980 0.990 0.980 0.980 140,000 137,200 0.9800 0.473 0.473 0.478 0.473 0.473 290,137 0.4729 0.00%
2016-02-03 0 0.980 0.980 1.010 0.970 0.980 94,000 92,100 0.9798 0.473 0.473 0.487 0.468 0.473 194,806 0.4728 0.00%
2016-02-02 0 0.980 0.980 1.020 0.980 1.010 436,000 428,180 0.9821 0.473 0.473 0.492 0.473 0.487 903,568 0.4739 -2.97%
2016-02-01 0 1.010 0.980 1.010 1.020 1.020 30,000 30,340 1.0113 0.487 0.473 0.487 0.492 0.492 62,172 0.4880 3.06%
2016-01-29 0 0.980 0.980 1.010 - - 0 0 - 0.473 0.473 0.487 - - 0 - 0.00%
2016-01-28 0 0.980 0.980 0.990 0.980 0.990 144,000 141,300 0.9813 0.473 0.473 0.478 0.473 0.478 298,426 0.4735 -1.01%
2016-01-27 0 0.990 0.980 0.990 0.990 0.990 16,000 15,840 0.9900 0.478 0.473 0.478 0.478 0.478 33,158 0.4777 -1.00%
2016-01-26 0 1.000 0.980 1.000 0.980 1.000 154,000 152,120 0.9878 0.483 0.473 0.483 0.473 0.483 319,150 0.4766 2.04%
2016-01-25 0 0.980 0.980 1.010 - - 0 0 - 0.473 0.473 0.487 - - 0 - 0.00%
2016-01-22 0 0.980 0.980 1.000 0.980 0.990 268,000 263,240 0.9822 0.473 0.473 0.483 0.473 0.478 555,404 0.4740 2.08%
2016-01-21 0 0.960 0.960 0.980 0.960 0.980 720,000 692,840 0.9623 0.463 0.463 0.473 0.463 0.473 1,492,131 0.4643 -2.04%
2016-01-20 0 0.980 0.980 0.990 0.960 1.010 616,000 612,940 0.9950 0.473 0.473 0.478 0.463 0.487 1,276,601 0.4801 -3.92%
2016-01-19 0 1.020 1.000 1.030 1.010 1.020 32,000 32,620 1.0194 0.492 0.483 0.497 0.487 0.492 66,317 0.4919 2.00%
2016-01-18 0 1.000 1.000 1.010 1.000 1.010 48,000 48,020 1.0004 0.483 0.483 0.487 0.483 0.487 99,475 0.4827 0.00%
2016-01-15 0 1.000 0.990 1.000 0.990 1.000 292,000 291,980 0.9999 0.483 0.478 0.483 0.478 0.483 605,142 0.4825 2.04%
2016-01-14 0 0.980 0.980 0.990 0.970 0.990 154,000 150,500 0.9773 0.473 0.473 0.478 0.468 0.478 319,150 0.4716 -1.01%
2016-01-13 0 0.990 0.990 1.000 0.990 0.990 36,000 35,640 0.9900 0.478 0.478 0.483 0.478 0.478 74,607 0.4777 -1.98%
2016-01-12 0 1.010 0.970 1.010 1.000 1.010 50,000 50,400 1.0080 0.487 0.468 0.487 0.483 0.487 103,620 0.4864 2.02%
2016-01-11 0 0.990 0.980 1.000 0.960 0.990 212,000 206,080 0.9721 0.478 0.473 0.483 0.463 0.478 439,350 0.4691 -1.98%
2016-01-08 0 1.010 0.990 1.010 0.980 1.010 294,000 293,120 0.9970 0.487 0.478 0.487 0.473 0.487 609,287 0.4811 2.02%
2016-01-07 0 0.990 0.980 1.000 0.980 1.000 220,000 217,800 0.9900 0.478 0.473 0.483 0.473 0.483 455,929 0.4777 -2.94%
2016-01-06 0 1.020 1.010 1.020 1.020 1.020 12,000 12,240 1.0200 0.492 0.487 0.492 0.492 0.492 24,869 0.4922 0.99%
2016-01-05 0 1.010 1.000 1.020 1.010 1.010 16,000 16,160 1.0100 0.487 0.483 0.492 0.487 0.487 33,158 0.4874 0.00%
2016-01-04 0 1.010 1.000 1.010 0.990 1.020 1,092,000 1,103,040 1.0101 0.487 0.483 0.487 0.478 0.492 2,263,065 0.4874 1.00%
2015-12-31 0 1.000 0.980 1.000 0.970 1.000 338,000 332,220 0.9829 0.483 0.473 0.483 0.468 0.483 700,473 0.4743 3.09%
2015-12-30 0 0.970 0.960 0.980 0.960 0.970 202,000 194,400 0.9624 0.468 0.463 0.473 0.463 0.468 418,626 0.4644 2.11%
2015-12-29 0 0.950 0.950 0.960 0.950 0.970 2,074,000 1,983,940 0.9566 0.458 0.458 0.463 0.458 0.468 4,298,166 0.4616 -1.04%
2015-12-28 0 0.960 0.960 0.970 0.960 0.970 226,000 217,600 0.9628 0.463 0.463 0.468 0.463 0.468 468,363 0.4646 -2.04%
2015-12-24 0 0.980 0.970 0.980 0.950 1.020 1,510,000 1,460,520 0.9672 0.473 0.468 0.473 0.458 0.492 3,129,330 0.4667 -1.01%
2015-12-23 0 0.990 0.960 1.000 0.950 0.990 438,000 421,880 0.9632 0.478 0.463 0.483 0.458 0.478 907,713 0.4648 4.21%
2015-12-22 0 0.950 0.940 0.980 0.930 0.950 1,216,000 1,151,440 0.9469 0.458 0.454 0.473 0.449 0.458 2,520,043 0.4569 0.00%
2015-12-21 0 0.950 0.950 0.980 - - 0 0 - 0.458 0.458 0.473 - - 0 - 0.00%
2015-12-18 0 0.950 0.950 0.990 0.930 0.960 376,000 354,600 0.9431 0.458 0.458 0.478 0.449 0.463 779,224 0.4551 -1.04%
2015-12-17 0 0.960 0.950 1.000 - - 0 0 - 0.463 0.458 0.483 - - 0 - 0.00%
2015-12-16 0 0.960 0.950 0.960 0.960 0.960 8,000 7,680 0.9600 0.463 0.458 0.463 0.463 0.463 16,579 0.4632 2.13%
2015-12-15 0 0.940 0.940 0.970 0.930 0.940 246,000 230,460 0.9368 0.454 0.454 0.468 0.449 0.454 509,811 0.4520 0.00%
2015-12-14 0 0.940 0.930 0.970 0.940 0.940 100,000 94,000 0.9400 0.454 0.449 0.468 0.454 0.454 207,240 0.4536 0.00%
2015-12-11 0 0.940 0.930 0.970 0.930 0.940 52,000 48,860 0.9396 0.454 0.449 0.468 0.449 0.454 107,765 0.4534 0.00%
2015-12-10 0 0.940 0.940 0.950 0.930 0.950 130,000 122,520 0.9425 0.454 0.454 0.458 0.449 0.458 269,413 0.4548 0.00%
2015-12-09 0 0.960 0.960 0.980 0.960 0.970 86,000 82,960 0.9647 0.454 0.454 0.463 0.454 0.458 182,019 0.4558 -1.03%
2015-12-08 0 0.970 0.970 0.990 0.970 0.990 50,000 49,160 0.9832 0.458 0.458 0.468 0.458 0.468 105,825 0.4645 1.04%
2015-12-07 0 0.960 0.950 0.980 - - 0 0 - 0.454 0.449 0.463 - - 0 - 0.00%
2015-12-04 0 0.960 0.960 0.980 0.960 0.980 906,000 875,140 0.9659 0.454 0.454 0.463 0.454 0.463 1,917,547 0.4564 -2.04%
2015-12-03 0 0.980 0.970 0.980 0.970 0.980 2,486,000 2,435,160 0.9795 0.463 0.458 0.463 0.458 0.463 5,261,614 0.4628 1.03%
2015-12-02 0 0.970 0.960 0.980 0.960 0.980 1,526,000 1,488,040 0.9751 0.458 0.454 0.463 0.454 0.463 3,229,776 0.4607 -1.02%
2015-12-01 0 0.980 0.970 0.980 0.970 0.980 586,000 574,240 0.9799 0.463 0.458 0.463 0.458 0.463 1,240,268 0.4630 0.00%
2015-11-30 0 0.980 0.970 0.980 0.980 0.990 196,000 193,060 0.9850 0.463 0.458 0.463 0.463 0.468 414,834 0.4654 -1.01%
2015-11-27 0 0.990 0.980 0.990 0.990 1.000 444,000 439,800 0.9905 0.468 0.463 0.468 0.468 0.472 939,725 0.4680 -1.00%
2015-11-26 0 1.000 1.000 1.060 1.000 1.000 104,000 104,000 1.0000 0.472 0.472 0.501 0.472 0.472 220,116 0.4725 0.00%
2015-11-25 0 1.000 1.000 1.030 1.000 1.000 10,000 10,000 1.0000 0.472 0.472 0.487 0.472 0.472 21,165 0.4725 1.01%
2015-11-24 0 0.990 0.990 1.060 0.990 0.990 2,000 1,980 0.9900 0.468 0.468 0.501 0.468 0.468 4,233 0.4678 -1.98%
2015-11-23 0 1.010 1.000 1.050 1.010 1.010 10,000 10,100 1.0100 0.477 0.472 0.496 0.477 0.477 21,165 0.4772 2.02%
2015-11-20 0 0.990 0.990 1.050 - - 0 0 - 0.468 0.468 0.496 - - 0 - 0.00%
2015-11-19 0 0.990 0.990 1.050 - - 0 0 - 0.468 0.468 0.496 - - 0 - 0.00%
2015-11-18 0 0.990 0.980 0.990 0.990 1.000 442,000 438,220 0.9914 0.468 0.463 0.468 0.468 0.472 935,492 0.4684 -1.00%
2015-11-17 0 1.000 0.990 1.000 1.000 1.000 50,000 50,000 1.0000 0.472 0.468 0.472 0.472 0.472 105,825 0.4725 0.00%
2015-11-16 0 1.000 0.990 1.000 1.000 1.000 1,206,000 1,206,000 1.0000 0.472 0.468 0.472 0.472 0.472 2,552,496 0.4725 -2.91%
2015-11-13 0 1.030 1.010 1.030 1.030 1.030 40,000 41,200 1.0300 0.487 0.477 0.487 0.487 0.487 84,660 0.4867 1.98%
2015-11-12 0 1.010 1.010 1.050 - - 0 0 - 0.477 0.477 0.496 - - 0 - 1.00%
2015-11-11 0 1.000 1.000 1.040 - - 0 0 - 0.472 0.472 0.491 - - 0 - 0.00%
2015-11-10 0 1.000 1.000 1.050 1.000 1.000 108,000 108,000 1.0000 0.472 0.472 0.496 0.472 0.472 228,582 0.4725 -0.99%
2015-11-09 0 1.010 1.010 1.050 1.010 1.020 30,000 30,360 1.0120 0.477 0.477 0.496 0.477 0.482 63,495 0.4781 -0.98%
2015-11-06 0 1.020 1.010 1.030 1.010 1.030 102,000 104,140 1.0210 0.482 0.477 0.487 0.477 0.487 215,883 0.4824 -2.86%
2015-11-05 0 1.050 1.030 1.050 1.030 1.070 100,000 104,220 1.0422 0.496 0.487 0.496 0.487 0.506 211,650 0.4924 0.96%
2015-11-04 0 1.040 1.010 1.040 1.000 1.040 74,000 75,760 1.0238 0.491 0.477 0.491 0.472 0.491 156,621 0.4837 0.00%
2015-11-03 0 1.040 1.020 1.040 1.040 1.040 10,000 10,400 1.0400 0.491 0.482 0.491 0.491 0.491 21,165 0.4914 4.00%
2015-11-02 0 1.000 1.000 1.010 1.000 1.000 186,000 186,000 1.0000 0.472 0.472 0.477 0.472 0.472 393,669 0.4725 0.00%
2015-10-30 0 1.000 0.990 1.050 0.990 1.000 76,000 75,800 0.9974 0.472 0.468 0.496 0.468 0.472 160,854 0.4712 1.01%
2015-10-29 0 0.990 0.990 1.010 0.990 1.020 152,000 151,240 0.9950 0.468 0.468 0.477 0.468 0.482 321,708 0.4701 0.00%
2015-10-28 0 0.990 0.990 1.020 - - 0 0 - 0.468 0.468 0.482 - - 0 - 1.02%
2015-10-27 0 0.980 0.980 1.020 0.980 0.980 48,000 47,040 0.9800 0.463 0.463 0.482 0.463 0.463 101,592 0.4630 -1.01%
2015-10-26 0 0.990 0.990 1.040 0.990 0.990 50,000 49,500 0.9900 0.468 0.468 0.491 0.468 0.468 105,825 0.4678 1.02%
2015-10-23 0 0.980 0.980 1.050 0.980 0.980 54,000 52,920 0.9800 0.463 0.463 0.496 0.463 0.463 114,291 0.4630 0.00%
2015-10-22 0 0.980 0.980 1.020 - - 0 0 - 0.463 0.463 0.482 - - 0 - 1.03%
2015-10-20 0 0.970 0.960 0.970 0.960 0.990 204,000 200,260 0.9817 0.458 0.454 0.458 0.454 0.468 431,766 0.4638 -3.00%
2015-10-19 0 1.000 0.980 1.000 1.000 1.000 232,000 232,000 1.0000 0.472 0.463 0.472 0.472 0.472 491,027 0.4725 1.01%
2015-10-16 0 0.990 0.980 0.990 0.970 0.990 292,000 286,640 0.9816 0.468 0.463 0.468 0.458 0.468 618,017 0.4638 -1.00%
2015-10-15 0 1.000 0.990 1.000 0.970 1.000 654,000 646,060 0.9879 0.472 0.468 0.472 0.458 0.472 1,384,190 0.4667 0.00%
2015-10-14 0 1.000 1.000 1.010 1.000 1.020 294,000 294,860 1.0029 0.472 0.472 0.477 0.472 0.482 622,250 0.4739 0.00%
2015-10-13 0 1.000 0.990 1.010 1.000 1.050 354,000 359,340 1.0151 0.472 0.468 0.477 0.472 0.496 749,240 0.4796 0.00%
2015-10-12 0 1.000 1.000 1.030 1.000 1.020 54,000 54,680 1.0126 0.472 0.472 0.487 0.472 0.482 114,291 0.4784 2.04%
2015-10-09 0 0.980 0.980 1.000 0.980 1.020 116,000 116,920 1.0079 0.463 0.463 0.472 0.463 0.482 245,514 0.4762 -3.92%
2015-10-08 0 1.020 1.010 1.020 0.980 1.050 160,000 162,180 1.0136 0.482 0.477 0.482 0.463 0.496 338,640 0.4789 -2.86%
2015-10-07 0 1.050 1.030 1.050 1.050 1.060 156,000 164,400 1.0538 0.496 0.487 0.496 0.496 0.501 330,174 0.4979 0.00%
2015-10-06 0 1.050 1.040 1.050 1.030 1.080 100,000 105,200 1.0520 0.496 0.491 0.496 0.487 0.510 211,650 0.4970 -2.78%
2015-10-05 0 1.080 1.070 1.130 1.080 1.120 418,000 453,600 1.0852 0.510 0.506 0.534 0.510 0.529 884,696 0.5127 -0.92%
2015-10-02 0 1.090 1.030 1.090 - - 0 0 - 0.515 0.487 0.515 - - 0 - 0.00%
2015-09-30 0 1.090 1.010 1.090 - - 0 0 - 0.515 0.477 0.515 - - 0 - -0.91%
2015-09-29 0 1.100 1.010 1.100 - - 0 0 - 0.520 0.477 0.520 - - 0 - 0.00%
2015-09-25 0 1.100 1.010 1.130 - - 0 0 - 0.520 0.477 0.534 - - 0 - 0.00%
2015-09-24 0 1.100 1.010 1.150 1.100 1.100 20,000 22,000 1.1000 0.520 0.477 0.543 0.520 0.520 42,330 0.5197 0.00%
2015-09-23 0 1.100 1.020 1.100 - - 0 0 - 0.520 0.482 0.520 - - 0 - 0.00%
2015-09-22 0 1.100 1.030 1.100 1.090 1.100 10,000 10,980 1.0980 0.520 0.487 0.520 0.515 0.520 21,165 0.5188 0.00%
2015-09-21 0 1.100 1.020 1.150 1.100 1.100 28,000 30,800 1.1000 0.520 0.482 0.543 0.520 0.520 59,262 0.5197 0.00%
2015-09-18 0 1.100 1.100 1.180 1.100 1.110 22,000 24,220 1.1009 0.520 0.520 0.558 0.520 0.524 46,563 0.5202 0.00%
2015-09-17 0 1.100 1.050 1.150 1.100 1.100 24,000 26,400 1.1000 0.520 0.496 0.543 0.520 0.520 50,796 0.5197 0.00%
2015-09-16 0 1.100 1.100 1.110 1.030 1.110 88,000 94,580 1.0748 0.520 0.520 0.524 0.487 0.524 186,252 0.5078 -0.90%
2015-09-15 0 1.110 1.080 1.120 1.080 1.180 138,000 153,680 1.1136 0.524 0.510 0.529 0.510 0.558 292,077 0.5262 2.78%
2015-09-14 0 1.080 1.060 1.080 1.080 1.080 4,000 4,320 1.0800 0.510 0.501 0.510 0.510 0.510 8,466 0.5103 0.00%
2015-09-11 0 1.080 1.080 1.160 1.050 1.080 86,000 91,380 1.0626 0.510 0.510 0.548 0.496 0.510 182,019 0.5020 0.00%
2015-09-10 0 1.080 1.080 1.090 1.070 1.160 176,000 192,620 1.0944 0.510 0.510 0.515 0.506 0.548 372,504 0.5171 1.89%
2015-09-09 0 1.060 1.060 1.100 1.060 1.060 10,000 10,600 1.0600 0.501 0.501 0.520 0.501 0.501 21,165 0.5008 2.91%
2015-09-08 0 1.030 1.030 1.070 - - 0 0 - 0.487 0.487 0.506 - - 0 - 0.00%
2015-09-07 0 1.030 1.020 1.040 - - 0 0 - 0.487 0.482 0.491 - - 0 - 0.00%
2015-09-04 0 1.030 1.030 1.060 1.030 1.050 74,000 76,720 1.0368 0.487 0.487 0.501 0.487 0.496 156,621 0.4898 -1.90%
2015-09-02 0 1.050 1.050 1.070 1.040 1.070 96,000 101,780 1.0602 0.496 0.496 0.506 0.491 0.506 203,184 0.5009 -4.55%
2015-09-01 0 1.100 1.070 1.100 1.060 1.100 80,000 87,200 1.0900 0.520 0.506 0.520 0.501 0.520 169,320 0.5150 0.00%
2015-08-31 0 1.100 1.070 1.100 1.100 1.110 60,000 66,500 1.1083 0.520 0.506 0.520 0.520 0.524 126,990 0.5237 0.92%
2015-08-28 0 1.090 1.090 1.230 - - 0 0 - 0.515 0.515 0.581 - - 0 - 3.81%
2015-08-27 0 1.050 1.050 1.170 1.050 1.050 20,000 21,000 1.0500 0.496 0.496 0.553 0.496 0.496 42,330 0.4961 0.00%
2015-08-26 0 1.050 1.050 1.100 1.000 1.000 3,963 3,864 0.9750 0.496 0.496 0.520 0.472 0.472 8,388 0.4607 5.00%
2015-08-25 0 1.000 1.000 1.070 0.970 1.020 423,380 421,377 0.9953 0.472 0.472 0.506 0.458 0.482 896,083 0.4702 -1.96%
2015-08-24 0 1.020 1.020 1.030 1.000 1.090 176,000 182,140 1.0349 0.482 0.482 0.487 0.472 0.515 372,504 0.4890 -7.27%
2015-08-21 0 1.100 1.100 1.110 1.080 1.150 296,000 330,820 1.1176 0.520 0.520 0.524 0.510 0.543 626,483 0.5281 -2.65%
2015-08-20 0 1.130 1.130 1.180 1.130 1.190 146,000 168,280 1.1526 0.534 0.534 0.558 0.534 0.562 309,009 0.5446 -4.24%
2015-08-19 0 1.180 1.160 1.280 1.160 1.190 368,000 430,840 1.1708 0.558 0.548 0.605 0.548 0.562 778,871 0.5532 -4.84%
2015-08-18 0 1.290 1.290 1.300 1.280 1.330 136,000 175,140 1.2878 0.586 0.586 0.590 0.581 0.604 299,450 0.5849 0.00%
2015-08-17 0 1.290 1.270 1.290 1.290 1.290 14,000 18,060 1.2900 0.586 0.577 0.586 0.586 0.586 30,826 0.5859 0.00%
2015-08-14 0 1.290 1.270 1.290 1.280 1.360 134,000 172,300 1.2858 0.586 0.577 0.586 0.581 0.618 295,047 0.5840 0.78%
2015-08-13 0 1.280 1.280 1.300 1.280 1.310 211,000 271,680 1.2876 0.581 0.581 0.590 0.581 0.595 464,588 0.5848 -2.29%
2015-08-12 0 1.310 1.300 1.320 1.310 1.320 52,000 68,280 1.3131 0.595 0.590 0.599 0.595 0.599 114,496 0.5964 -1.50%
2015-08-11 0 1.330 1.330 1.400 1.320 1.330 15,427 20,340 1.3185 0.604 0.604 0.636 0.599 0.604 33,968 0.5988 0.00%
2015-08-10 0 1.330 1.330 1.350 1.320 1.320 10,000 13,200 1.3200 0.604 0.604 0.613 0.599 0.599 22,018 0.5995 -2.21%
2015-08-07 0 1.360 1.320 1.400 1.350 1.360 70,000 95,180 1.3597 0.618 0.599 0.636 0.613 0.618 154,129 0.6175 0.74%
2015-08-06 0 1.350 1.320 1.350 1.350 1.350 26,000 35,100 1.3500 0.613 0.599 0.613 0.613 0.613 57,248 0.6131 0.75%
2015-08-05 0 1.340 1.340 1.430 1.340 1.340 50,000 67,000 1.3400 0.609 0.609 0.649 0.609 0.609 110,092 0.6086 0.00%
2015-08-04 0 1.340 1.340 1.430 1.340 1.410 146,000 204,160 1.3984 0.609 0.609 0.649 0.609 0.640 321,469 0.6351 -2.19%
2015-08-03 0 1.370 1.370 1.400 1.340 1.420 36,000 50,580 1.4050 0.622 0.622 0.636 0.609 0.645 79,266 0.6381 -2.84%
2015-07-31 0 1.410 1.350 1.430 - - 0 0 - 0.640 0.613 0.649 - - 0 - 0.00%
2015-07-30 0 1.410 1.350 1.410 1.340 1.410 88,000 120,520 1.3695 0.640 0.613 0.640 0.609 0.640 193,762 0.6220 2.17%
2015-07-29 0 1.380 1.350 1.400 1.330 1.430 8,000 10,940 1.3675 0.627 0.613 0.636 0.604 0.649 17,615 0.6211 -0.72%
2015-07-28 0 1.390 1.330 1.420 1.350 1.430 34,000 46,140 1.3571 0.631 0.604 0.645 0.613 0.649 74,863 0.6163 3.73%
2015-07-27 0 1.340 1.340 1.370 1.340 1.370 88,000 119,160 1.3541 0.609 0.609 0.622 0.609 0.622 193,762 0.6150 -3.60%
2015-07-24 0 1.390 1.380 1.430 1.390 1.400 124,000 172,440 1.3906 0.631 0.627 0.649 0.631 0.636 273,028 0.6316 0.72%
2015-07-23 0 1.380 1.380 1.400 1.370 1.370 52,000 71,240 1.3700 0.627 0.627 0.636 0.622 0.622 114,496 0.6222 0.73%
2015-07-22 0 1.370 1.370 1.410 1.370 1.380 58,033 79,763 1.3744 0.622 0.622 0.640 0.622 0.627 127,779 0.6242 -0.72%
2015-07-21 0 1.380 1.380 1.400 1.380 1.400 380,000 526,080 1.3844 0.627 0.627 0.636 0.627 0.636 836,699 0.6288 0.00%
2015-07-20 0 1.380 1.360 1.400 1.380 1.400 186,000 257,600 1.3849 0.627 0.618 0.636 0.627 0.636 409,542 0.6290 -1.43%
2015-07-17 0 1.400 1.390 1.400 1.390 1.400 86,000 120,160 1.3972 0.636 0.631 0.636 0.631 0.636 189,358 0.6346 2.94%
2015-07-16 0 1.360 1.360 1.400 1.360 1.370 14,000 19,060 1.3614 0.618 0.618 0.636 0.618 0.622 30,826 0.6183 -2.86%
2015-07-15 0 1.400 1.360 1.420 1.360 1.400 42,000 58,700 1.3976 0.636 0.618 0.645 0.618 0.636 92,477 0.6348 0.72%
2015-07-14 0 1.390 1.360 1.390 1.360 1.400 14,000 19,120 1.3657 0.631 0.618 0.631 0.618 0.636 30,826 0.6203 -0.71%
2015-07-13 0 1.400 1.340 1.400 1.320 1.400 24,000 31,900 1.3292 0.636 0.609 0.636 0.599 0.636 52,844 0.6037 6.87%
2015-07-10 0 1.310 1.310 1.350 1.300 1.380 70,000 94,520 1.3503 0.595 0.595 0.613 0.590 0.627 154,129 0.6133 -3.68%
2015-07-09 0 1.360 1.260 1.360 1.200 1.430 180,300 225,220 1.2491 0.618 0.572 0.618 0.545 0.649 396,992 0.5673 14.29%
2015-07-08 0 1.190 1.170 1.190 1.150 1.200 248,000 289,720 1.1682 0.540 0.531 0.540 0.522 0.545 546,056 0.5306 -5.56%
2015-07-07 0 1.260 1.250 1.270 1.250 1.280 364,000 462,060 1.2694 0.572 0.568 0.577 0.568 0.581 801,470 0.5765 -6.67%
2015-07-06 0 1.350 1.350 1.400 1.270 1.380 536,000 693,320 1.2935 0.613 0.613 0.636 0.577 0.627 1,180,187 0.5875 -4.93%
2015-07-03 0 1.420 1.410 1.470 1.390 1.470 1,612,000 2,285,420 1.4178 0.645 0.640 0.668 0.631 0.668 3,549,367 0.6439 -2.74%
2015-07-02 0 1.460 1.460 1.480 1.460 1.500 66,000 96,680 1.4648 0.663 0.663 0.672 0.663 0.681 145,321 0.6653 -3.31%
2015-06-30 0 1.510 1.460 1.510 1.460 1.520 110,000 163,200 1.4836 0.686 0.663 0.686 0.663 0.690 242,202 0.6738 0.67%
2015-06-29 0 1.500 1.470 1.500 1.460 1.520 626,000 929,800 1.4853 0.681 0.668 0.681 0.663 0.690 1,378,352 0.6746 -2.60%
2015-06-26 0 1.540 1.530 1.540 1.530 1.600 310,000 485,440 1.5659 0.699 0.695 0.699 0.695 0.727 682,571 0.7112 -1.91%
2015-06-25 0 1.570 1.530 1.570 1.510 1.600 234,000 366,280 1.5653 0.713 0.695 0.713 0.686 0.727 515,231 0.7109 1.95%
2015-06-24 0 1.540 1.530 1.540 1.510 1.570 60,000 92,320 1.5387 0.699 0.695 0.699 0.686 0.713 132,110 0.6988 1.99%
2015-06-23 0 1.510 1.510 1.540 1.460 1.470 300,000 438,280 1.4609 0.686 0.686 0.699 0.663 0.668 660,552 0.6635 -1.95%
2015-06-22 0 1.540 1.510 1.540 1.540 1.550 22,000 33,900 1.5409 0.699 0.686 0.699 0.699 0.704 48,440 0.6998 4.05%
2015-06-19 0 1.480 1.480 1.520 1.460 1.510 424,000 626,440 1.4775 0.672 0.672 0.690 0.663 0.686 933,580 0.6710 -1.33%
2015-06-18 0 1.500 1.500 1.540 1.500 1.550 188,000 287,000 1.5266 0.681 0.681 0.699 0.681 0.704 413,946 0.6933 -1.96%
2015-06-17 0 1.530 1.530 1.550 1.500 1.520 120,000 180,400 1.5033 0.695 0.695 0.704 0.681 0.690 264,221 0.6828 0.66%
2015-06-16 0 1.520 1.500 1.520 1.520 1.520 20,000 30,400 1.5200 0.690 0.681 0.690 0.690 0.690 44,037 0.6903 -0.65%
2015-06-15 0 1.530 1.520 1.570 - - 0 0 - 0.695 0.690 0.713 - - 0 - 0.00%
2015-06-12 0 1.530 1.530 1.570 1.520 1.540 306,000 468,400 1.5307 0.695 0.695 0.713 0.690 0.699 673,763 0.6952 0.00%
2015-06-11 0 1.530 1.530 1.560 1.530 1.600 150,000 234,840 1.5656 0.695 0.695 0.708 0.695 0.727 330,276 0.7110 -2.55%
2015-06-10 0 1.570 1.550 1.580 - - 4,000 6,200 1.5500 0.713 0.704 0.718 - - 8,807 0.7040 0.00%
2015-06-09 0 1.570 1.520 1.570 1.520 1.590 244,000 375,380 1.5384 0.713 0.690 0.713 0.690 0.722 537,249 0.6987 0.64%
2015-06-08 0 1.560 1.560 1.580 1.550 1.580 126,000 197,100 1.5643 0.708 0.708 0.718 0.704 0.718 277,432 0.7104 -2.50%
2015-06-05 0 1.600 1.600 1.630 1.600 1.600 52,000 83,200 1.6000 0.727 0.727 0.740 0.727 0.727 114,496 0.7267 -1.84%
2015-06-04 0 1.630 1.620 1.630 1.580 1.800 950,000 1,559,320 1.6414 0.740 0.736 0.740 0.718 0.817 2,091,748 0.7455 3.16%
2015-06-03 0 1.580 1.580 1.590 1.570 1.590 24,000 38,080 1.5867 0.718 0.718 0.722 0.713 0.722 52,844 0.7206 0.00%
2015-06-02 0 1.580 1.550 1.580 1.550 1.590 88,000 138,380 1.5725 0.718 0.704 0.718 0.704 0.722 193,762 0.7142 1.94%
2015-06-01 0 1.550 1.550 1.610 1.520 1.600 38,000 59,200 1.5579 0.704 0.704 0.731 0.690 0.727 83,670 0.7075 -2.52%
2015-05-29 0 1.590 1.580 1.600 1.580 1.640 108,000 172,460 1.5969 0.722 0.718 0.727 0.718 0.745 237,799 0.7252 -0.62%
2015-05-28 0 1.600 1.590 1.600 1.590 1.650 172,000 277,220 1.6117 0.727 0.722 0.727 0.722 0.749 378,717 0.7320 1.91%
2015-05-27 0 1.570 1.560 1.570 1.560 1.570 110,000 172,040 1.5640 0.713 0.708 0.713 0.708 0.713 242,202 0.7103 -1.87%
2015-05-26 0 1.600 1.600 1.610 1.580 1.620 472,000 753,060 1.5955 0.727 0.727 0.731 0.718 0.736 1,039,269 0.7246 -0.62%
2015-05-22 0 1.610 1.600 1.620 1.550 1.650 1,202,000 1,934,640 1.6095 0.731 0.727 0.736 0.704 0.749 2,646,612 0.7310 4.55%
2015-05-21 0 1.540 1.530 1.590 1.510 1.600 972,000 1,520,660 1.5645 0.699 0.695 0.722 0.686 0.727 2,140,189 0.7105 2.67%
2015-05-20 0 1.500 1.500 1.530 1.500 1.500 30,000 45,000 1.5000 0.681 0.681 0.695 0.681 0.681 66,055 0.6812 -1.96%
2015-05-19 0 1.530 1.530 1.540 1.480 1.530 248,000 376,100 1.5165 0.695 0.695 0.699 0.672 0.695 546,056 0.6888 4.08%
2015-05-18 0 1.470 1.470 1.490 1.460 1.490 322,000 473,340 1.4700 0.668 0.668 0.677 0.663 0.677 708,993 0.6676 -1.34%
2015-05-15 0 1.490 1.490 1.520 1.460 1.500 306,000 453,320 1.4814 0.677 0.677 0.690 0.663 0.681 673,763 0.6728 1.36%
2015-05-14 0 1.470 1.460 1.480 1.460 1.560 1,174,000 1,758,120 1.4975 0.668 0.663 0.672 0.663 0.708 2,584,961 0.6801 -2.00%
2015-05-13 0 1.500 1.480 1.510 1.480 1.500 210,000 314,800 1.4990 0.681 0.672 0.686 0.672 0.681 462,387 0.6808 1.35%
2015-05-12 0 1.480 1.480 1.490 1.480 1.490 108,000 160,480 1.4859 0.672 0.672 0.677 0.672 0.677 237,799 0.6749 -1.99%
2015-05-11 0 1.510 1.500 1.510 1.500 1.530 114,000 172,800 1.5158 0.686 0.681 0.686 0.681 0.695 251,010 0.6884 0.67%
2015-05-08 0 1.500 1.500 1.520 1.500 1.630 340,000 534,520 1.5721 0.681 0.681 0.690 0.681 0.740 748,626 0.7140 1.35%
2015-05-07 0 1.480 1.470 1.480 1.480 1.490 98,000 145,200 1.4816 0.672 0.668 0.672 0.672 0.677 215,780 0.6729 -2.63%
2015-05-06 0 1.520 1.520 1.540 1.520 1.550 50,000 77,100 1.5420 0.690 0.690 0.699 0.690 0.704 110,092 0.7003 0.66%
2015-05-05 0 1.510 1.510 1.540 1.500 1.640 506,000 783,760 1.5489 0.686 0.686 0.699 0.681 0.745 1,114,131 0.7035 -1.95%
2015-05-04 0 1.540 1.520 1.540 1.460 1.560 834,000 1,241,620 1.4888 0.699 0.690 0.699 0.663 0.708 1,836,335 0.6761 4.05%
2015-04-30 0 1.480 1.480 1.490 1.460 1.480 160,000 236,020 1.4751 0.672 0.672 0.677 0.663 0.672 352,294 0.6700 1.37%
2015-04-29 0 1.460 1.460 1.470 1.460 1.490 42,000 61,720 1.4695 0.663 0.663 0.668 0.663 0.677 92,477 0.6674 -1.35%
2015-04-28 0 1.480 1.480 1.490 1.460 1.480 224,000 331,120 1.4782 0.672 0.672 0.677 0.663 0.672 493,212 0.6714 0.00%
2015-04-27 0 1.480 1.450 1.480 1.450 1.500 130,000 192,760 1.4828 0.672 0.659 0.672 0.659 0.681 286,239 0.6734 0.00%
2015-04-24 0 1.480 1.440 1.480 1.480 1.490 230,000 340,500 1.4804 0.672 0.654 0.672 0.672 0.677 506,423 0.6724 -1.33%
2015-04-23 0 1.500 1.480 1.500 1.460 1.510 322,000 478,520 1.4861 0.681 0.672 0.681 0.663 0.686 708,993 0.6749 1.35%
2015-04-22 0 1.480 1.470 1.480 1.450 1.500 226,000 331,400 1.4664 0.672 0.668 0.672 0.659 0.681 497,616 0.6660 2.07%
2015-04-21 0 1.450 1.430 1.470 1.420 1.450 48,000 68,760 1.4325 0.659 0.649 0.668 0.645 0.659 105,688 0.6506 2.11%
2015-04-20 0 1.420 1.420 1.450 1.400 1.490 148,000 213,320 1.4414 0.645 0.645 0.659 0.636 0.677 325,872 0.6546 -3.40%
2015-04-17 0 1.470 1.460 1.490 1.420 1.470 66,000 95,040 1.4400 0.668 0.663 0.677 0.645 0.668 145,321 0.6540 -2.65%
2015-04-16 0 1.510 1.510 1.530 1.500 1.510 102,000 153,800 1.5078 0.686 0.686 0.695 0.681 0.686 224,588 0.6848 0.67%
2015-04-15 0 1.500 1.500 1.550 1.500 1.520 104,000 156,800 1.5077 0.681 0.681 0.704 0.681 0.690 228,991 0.6847 -1.32%
2015-04-14 0 1.520 1.520 1.540 1.470 1.710 624,000 950,960 1.5240 0.690 0.690 0.699 0.668 0.777 1,373,948 0.6921 3.40%
2015-04-13 0 1.470 1.470 1.480 1.440 1.480 182,000 265,880 1.4609 0.668 0.668 0.672 0.654 0.672 400,735 0.6635 1.38%
2015-04-10 0 1.450 1.440 1.450 1.440 1.470 222,000 321,520 1.4483 0.659 0.654 0.659 0.654 0.668 488,809 0.6578 0.69%
2015-04-09 0 1.440 1.440 1.450 1.400 1.480 600,000 863,960 1.4399 0.654 0.654 0.659 0.636 0.672 1,321,104 0.6540 -0.69%
2015-04-08 0 1.450 1.450 1.500 1.390 1.400 74,000 102,880 1.3903 0.659 0.659 0.681 0.631 0.636 162,936 0.6314 4.32%
2015-04-02 0 1.390 1.380 1.410 1.390 1.390 34,000 47,140 1.3865 0.631 0.627 0.640 0.631 0.631 74,863 0.6297 -1.42%
2015-04-01 0 1.410 1.400 1.420 1.410 1.410 130,000 183,300 1.4100 0.640 0.636 0.645 0.640 0.640 286,239 0.6404 0.00%
2015-03-31 0 1.410 1.400 1.410 1.410 1.410 50,000 70,500 1.4100 0.640 0.636 0.640 0.640 0.640 110,092 0.6404 0.71%
2015-03-30 0 1.400 1.390 1.400 1.390 1.410 742,000 1,038,840 1.4001 0.636 0.631 0.636 0.631 0.640 1,633,766 0.6359 -1.41%
2015-03-27 0 1.420 1.420 1.430 1.400 1.450 458,000 650,020 1.4193 0.645 0.645 0.649 0.636 0.659 1,008,443 0.6446 -1.39%
2015-03-26 0 1.440 1.410 1.460 1.390 1.440 74,000 104,360 1.4103 0.654 0.640 0.663 0.631 0.654 162,936 0.6405 3.60%
2015-03-25 0 1.390 1.380 1.420 - - 0 0 - 0.631 0.627 0.645 - - 0 - 0.00%
2015-03-24 0 1.390 1.390 1.420 1.390 1.390 34,000 47,260 1.3900 0.631 0.631 0.645 0.631 0.631 74,863 0.6313 -0.71%
2015-03-23 0 1.400 1.390 1.500 - - 0 0 - 0.636 0.631 0.681 - - 0 - 0.00%
2015-03-20 0 1.400 1.390 1.500 - - 0 0 - 0.636 0.631 0.681 - - 0 - 0.00%
2015-03-19 0 1.400 1.400 1.500 1.400 1.400 612,000 855,800 1.3984 0.636 0.636 0.681 0.636 0.636 1,347,526 0.6351 0.72%
2015-03-18 0 1.390 1.370 1.500 - - 0 0 - 0.631 0.622 0.681 - - 0 - 0.00%
2015-03-17 0 1.390 1.390 1.500 1.390 1.400 68,000 95,080 1.3982 0.631 0.631 0.681 0.631 0.636 149,725 0.6350 -0.71%
2015-03-16 0 1.400 1.400 1.440 - - 0 0 - 0.636 0.636 0.654 - - 0 - 0.00%
2015-03-13 0 1.400 1.400 1.440 1.400 1.400 18,000 25,200 1.4000 0.636 0.636 0.654 0.636 0.636 39,633 0.6358 0.00%
2015-03-12 0 1.400 1.400 1.430 1.390 1.390 28,000 38,920 1.3900 0.636 0.636 0.649 0.631 0.631 61,652 0.6313 0.00%
2015-03-11 0 1.400 1.400 1.440 1.400 1.410 48,000 67,480 1.4058 0.636 0.636 0.654 0.636 0.640 105,688 0.6385 -0.71%
2015-03-10 0 1.410 1.410 1.440 - - 0 0 - 0.640 0.640 0.654 - - 0 - 0.00%
2015-03-09 0 1.410 1.410 1.480 - - 0 0 - 0.640 0.640 0.672 - - 0 - 0.00%
2015-03-06 0 1.410 1.410 1.420 1.410 1.420 18,000 25,500 1.4167 0.640 0.640 0.645 0.640 0.645 39,633 0.6434 -0.70%
2015-03-05 0 1.420 1.420 1.500 1.420 1.430 94,000 134,180 1.4274 0.645 0.645 0.681 0.645 0.649 206,973 0.6483 -0.70%
2015-03-04 0 1.430 1.420 1.430 1.430 1.430 40,000 57,200 1.4300 0.649 0.645 0.649 0.649 0.649 88,074 0.6495 0.00%
2015-03-03 0 1.430 1.430 1.440 1.420 1.420 4,000 5,680 1.4200 0.649 0.649 0.654 0.645 0.645 8,807 0.6449 -1.38%
2015-03-02 0 1.450 1.420 1.450 - - 0 0 - 0.659 0.645 0.659 - - 0 - -0.68%
2015-02-27 0 1.460 1.460 1.480 1.450 1.450 6,000 8,700 1.4500 0.663 0.663 0.672 0.659 0.659 13,211 0.6585 0.69%
2015-02-26 0 1.450 1.430 1.450 1.410 1.450 18,000 25,580 1.4211 0.659 0.649 0.659 0.640 0.659 39,633 0.6454 0.69%
2015-02-25 0 1.440 1.440 1.460 1.440 1.440 40,000 57,600 1.4400 0.654 0.654 0.663 0.654 0.654 88,074 0.6540 -1.37%
2015-02-24 0 1.460 1.440 1.460 1.480 1.480 10,000 14,800 1.4800 0.663 0.654 0.663 0.672 0.672 22,018 0.6722 -1.35%
2015-02-23 0 1.480 1.430 1.490 1.480 1.480 2,000 2,960 1.4800 0.672 0.649 0.677 0.672 0.672 4,404 0.6722 -0.67%
2015-02-18 0 1.490 1.410 1.490 1.490 1.490 2,000 2,980 1.4900 0.677 0.640 0.677 0.677 0.677 4,404 0.6767 0.00%
2015-02-17 0 1.490 1.430 1.500 - - 0 0 - 0.677 0.649 0.681 - - 0 - 0.00%
2015-02-16 0 1.490 1.430 1.490 - - 0 0 - 0.677 0.649 0.677 - - 0 - -2.61%
2015-02-13 0 1.530 1.420 1.540 1.410 1.530 18,000 26,580 1.4767 0.695 0.645 0.699 0.640 0.695 39,633 0.6707 6.99%
2015-02-12 0 1.430 1.420 1.530 - - 0 0 - 0.649 0.645 0.695 - - 0 - 0.00%
2015-02-11 0 1.430 1.430 1.520 1.430 1.430 6,000 8,580 1.4300 0.649 0.649 0.690 0.649 0.649 13,211 0.6495 0.00%
2015-02-10 0 1.430 1.430 1.540 - - 0 0 - 0.649 0.649 0.699 - - 0 - 0.00%
2015-02-09 0 1.430 1.430 1.480 1.430 1.440 136,000 195,700 1.4390 0.649 0.649 0.672 0.649 0.654 299,450 0.6535 -0.69%
2015-02-06 0 1.440 1.430 1.440 1.440 1.440 10,000 14,400 1.4400 0.654 0.649 0.654 0.654 0.654 22,018 0.6540 0.00%
2015-02-05 0 1.440 1.440 1.480 - - 0 0 - 0.654 0.654 0.672 - - 0 - 0.70%
2015-02-04 0 1.430 1.430 1.480 1.410 1.430 54,000 76,380 1.4144 0.649 0.649 0.672 0.640 0.649 118,899 0.6424 -1.38%
2015-02-03 0 1.450 1.450 1.550 1.440 1.440 10,000 14,400 1.4400 0.659 0.659 0.704 0.654 0.654 22,018 0.6540 -0.68%
2015-02-02 0 1.460 1.460 1.550 1.440 1.450 34,000 49,260 1.4488 0.663 0.663 0.704 0.654 0.659 74,863 0.6580 -2.67%
2015-01-30 0 1.500 1.450 1.560 1.430 1.500 172,000 249,420 1.4501 0.681 0.659 0.708 0.649 0.681 378,717 0.6586 -2.60%
2015-01-29 0 1.540 1.440 1.550 - - 0 0 - 0.699 0.654 0.704 - - 0 - 0.00%
2015-01-28 0 1.540 1.510 1.550 - - 0 0 - 0.699 0.686 0.704 - - 0 - 0.00%
2015-01-27 0 1.540 1.460 1.540 1.540 1.550 50,000 77,340 1.5468 0.699 0.663 0.699 0.699 0.704 110,092 0.7025 4.05%
2015-01-26 0 1.480 1.430 1.550 1.470 1.480 108,000 159,680 1.4785 0.672 0.649 0.704 0.668 0.672 237,799 0.6715 0.00%
2015-01-23 0 1.480 1.450 1.480 1.480 1.480 60,000 88,800 1.4800 0.672 0.659 0.672 0.672 0.672 132,110 0.6722 0.00%
2015-01-22 0 1.480 1.430 1.480 1.430 1.480 32,000 47,180 1.4744 0.672 0.649 0.672 0.649 0.672 70,459 0.6696 4.96%
2015-01-21 0 1.410 1.410 1.440 1.410 1.430 10,000 14,140 1.4140 0.640 0.640 0.654 0.640 0.649 22,018 0.6422 -4.08%
2015-01-20 0 1.470 1.440 1.480 1.440 1.470 74,000 107,240 1.4492 0.668 0.654 0.672 0.654 0.668 162,936 0.6582 1.38%
2015-01-19 0 1.450 1.400 1.450 1.400 1.470 96,000 139,120 1.4492 0.659 0.636 0.659 0.636 0.668 211,377 0.6582 -2.03%
2015-01-16 0 1.480 1.480 1.520 - - 0 0 - 0.672 0.672 0.690 - - 0 - 1.37%
2015-01-15 0 1.460 1.440 1.500 - - 0 0 - 0.663 0.654 0.681 - - 0 - 0.00%
2015-01-14 0 1.460 1.450 1.520 1.460 1.470 44,000 64,380 1.4632 0.663 0.659 0.690 0.663 0.668 96,881 0.6645 -1.35%
2015-01-13 0 1.480 1.450 1.550 1.480 1.480 50,000 74,300 1.4860 0.672 0.659 0.704 0.672 0.672 110,092 0.6749 0.00%
2015-01-12 0 1.480 1.420 1.500 - - 0 0 - 0.672 0.645 0.681 - - 0 - 0.00%
2015-01-09 0 1.480 1.420 1.480 1.500 1.500 72,000 108,000 1.5000 0.672 0.645 0.672 0.681 0.681 158,533 0.6812 2.78%
2015-01-08 0 1.440 1.440 1.500 1.400 1.410 100,000 140,060 1.4006 0.654 0.654 0.681 0.636 0.640 220,184 0.6361 -2.70%
2015-01-07 0 1.480 1.440 1.520 - - 0 0 - 0.672 0.654 0.690 - - 0 - 0.00%
2015-01-06 0 1.480 1.440 1.520 - - 0 0 - 0.672 0.654 0.690 - - 0 - 0.00%
2015-01-05 0 1.480 1.480 1.520 - - 0 0 - 0.672 0.672 0.690 - - 0 - 0.00%
2015-01-02 0 1.480 1.480 1.520 1.430 1.450 230,000 333,300 1.4491 0.672 0.672 0.690 0.649 0.659 506,423 0.6581 -2.63%
2014-12-31 0 1.520 1.440 1.530 1.520 1.520 2,000 3,040 1.5200 0.690 0.654 0.695 0.690 0.690 4,404 0.6903 2.01%
2014-12-30 0 1.490 1.490 1.530 1.450 1.540 130,000 189,400 1.4569 0.677 0.677 0.695 0.659 0.699 286,239 0.6617 0.68%
2014-12-29 0 1.480 1.480 1.520 1.460 1.460 28,000 40,880 1.4600 0.672 0.672 0.690 0.663 0.663 61,652 0.6631 -2.63%
2014-12-24 0 1.520 1.440 1.520 - - 0 0 - 0.690 0.654 0.690 - - 0 - 0.00%
2014-12-23 0 1.520 1.430 1.550 1.400 1.520 254,000 362,880 1.4287 0.690 0.649 0.704 0.636 0.690 559,267 0.6488 5.56%
2014-12-22 0 1.440 1.440 1.540 - - 0 0 - 0.654 0.654 0.699 - - 0 - 0.00%
2014-12-19 0 1.440 1.430 1.550 - - 0 0 - 0.654 0.649 0.704 - - 0 - 0.00%
2014-12-18 0 1.440 1.430 1.550 1.430 1.540 38,000 55,140 1.4511 0.654 0.649 0.704 0.649 0.699 83,670 0.6590 -2.04%
2014-12-17 0 1.470 1.460 1.470 1.480 1.580 244,000 365,400 1.4975 0.668 0.663 0.668 0.672 0.718 537,249 0.6801 -1.34%
2014-12-16 0 1.490 1.480 1.540 - - 0 0 - 0.677 0.672 0.699 - - 0 - 0.00%
2014-12-15 0 1.490 1.480 1.510 1.490 1.490 36,000 53,640 1.4900 0.677 0.672 0.686 0.677 0.677 79,266 0.6767 -0.67%
2014-12-12 0 1.500 1.490 1.500 1.500 1.500 20,000 30,000 1.5000 0.681 0.677 0.681 0.681 0.681 44,037 0.6812 0.00%
2014-12-11 0 1.500 1.490 1.500 1.500 1.500 494,000 741,000 1.5000 0.681 0.677 0.681 0.681 0.681 1,087,709 0.6812 2.04%
2014-12-10 0 1.510 1.510 1.560 1.510 1.510 102,000 154,340 1.5131 0.668 0.668 0.690 0.668 0.668 230,699 0.6690 -1.31%
2014-12-09 0 1.530 1.510 1.530 - - 0 0 - 0.676 0.668 0.676 - - 0 - 0.00%
2014-12-08 0 1.530 1.530 1.600 1.500 1.530 90,000 137,320 1.5258 0.676 0.676 0.707 0.663 0.676 203,558 0.6746 0.66%
2014-12-05 0 1.520 1.520 1.580 1.520 1.570 178,000 272,380 1.5302 0.672 0.672 0.699 0.672 0.694 402,592 0.6766 0.00%
2014-12-04 0 1.520 1.520 1.550 1.510 1.550 144,000 221,620 1.5390 0.672 0.672 0.685 0.668 0.685 325,693 0.6805 -3.18%
2014-12-03 0 1.570 1.570 1.610 1.560 1.630 142,000 228,700 1.6106 0.694 0.694 0.712 0.690 0.721 321,169 0.7121 0.00%
2014-12-02 0 1.570 1.570 1.580 1.570 1.570 34,000 53,380 1.5700 0.694 0.694 0.699 0.694 0.694 76,900 0.6942 -1.26%
2014-12-01 0 1.590 1.520 1.590 1.520 1.590 34,000 51,980 1.5288 0.703 0.672 0.703 0.672 0.703 76,900 0.6759 3.25%
2014-11-28 0 1.540 1.540 1.620 1.530 1.620 38,000 58,540 1.5405 0.681 0.681 0.716 0.676 0.716 85,947 0.6811 1.32%
2014-11-27 0 1.520 1.520 1.620 1.480 1.480 2,000 2,960 1.4800 0.672 0.672 0.716 0.654 0.654 4,524 0.6544 0.66%
2014-11-26 0 1.510 1.490 1.520 1.480 1.510 142,000 212,080 1.4935 0.668 0.659 0.672 0.654 0.668 321,169 0.6603 -1.31%
2014-11-25 0 1.530 1.520 1.580 1.530 1.530 20,000 30,600 1.5300 0.676 0.672 0.699 0.676 0.676 45,235 0.6765 0.66%
2014-11-24 0 1.520 1.520 1.550 1.520 1.530 80,000 121,600 1.5200 0.672 0.672 0.685 0.672 0.676 180,940 0.6720 -1.94%
2014-11-21 0 1.550 1.510 1.550 1.510 1.550 22,000 33,780 1.5355 0.685 0.668 0.685 0.668 0.685 49,759 0.6789 0.00%
2014-11-20 0 1.550 1.550 1.580 - - 0 0 - 0.685 0.685 0.699 - - 0 - 0.00%
2014-11-19 0 1.550 1.550 1.560 1.490 1.590 124,000 190,960 1.5400 0.685 0.685 0.690 0.659 0.703 280,458 0.6809 4.03%
2014-11-18 0 1.490 1.490 1.580 1.490 1.490 46,000 68,340 1.4857 0.659 0.659 0.699 0.659 0.659 104,041 0.6569 -1.97%
2014-11-17 0 1.520 1.520 1.600 1.520 1.520 10,000 15,200 1.5200 0.672 0.672 0.707 0.672 0.672 22,618 0.6720 0.00%
2014-11-14 0 1.520 1.520 1.560 1.470 1.520 64,000 96,940 1.5147 0.672 0.672 0.690 0.650 0.672 144,752 0.6697 -2.56%
2014-11-13 0 1.560 1.560 1.570 1.560 1.560 36,000 56,160 1.5600 0.690 0.690 0.694 0.690 0.690 81,423 0.6897 0.00%
2014-11-12 0 1.560 1.560 1.570 1.560 1.560 6,000 9,360 1.5600 0.690 0.690 0.694 0.690 0.690 13,571 0.6897 0.00%
2014-11-11 0 1.560 1.550 1.560 1.530 1.560 62,000 95,920 1.5471 0.690 0.685 0.690 0.676 0.690 140,229 0.6840 -0.64%
2014-11-10 0 1.570 1.540 1.570 1.540 1.580 26,000 40,840 1.5708 0.694 0.681 0.694 0.681 0.699 58,806 0.6945 2.61%
2014-11-07 0 1.530 1.530 1.540 1.530 1.530 48,000 73,440 1.5300 0.676 0.676 0.681 0.676 0.676 108,564 0.6765 -0.65%
2014-11-06 0 1.540 1.540 1.550 1.500 1.540 462,000 703,820 1.5234 0.681 0.681 0.685 0.663 0.681 1,044,931 0.6736 0.00%
2014-11-05 0 1.540 1.530 1.570 1.540 1.540 34,000 52,360 1.5400 0.681 0.676 0.694 0.681 0.681 76,900 0.6809 0.00%
2014-11-04 0 1.540 1.540 1.550 1.530 1.530 6,000 9,180 1.5300 0.681 0.681 0.685 0.676 0.676 13,571 0.6765 -1.28%
2014-11-03 0 1.560 1.560 1.570 1.550 1.560 28,000 43,640 1.5586 0.690 0.690 0.694 0.685 0.690 63,329 0.6891 0.00%
2014-10-31 0 1.560 1.520 1.560 1.560 1.580 60,000 94,080 1.5680 0.690 0.672 0.690 0.690 0.699 135,705 0.6933 -0.64%
2014-10-30 0 1.570 1.530 1.600 1.470 1.570 48,020 74,290 1.5471 0.694 0.676 0.707 0.650 0.694 108,609 0.6840 1.29%
2014-10-29 0 1.550 1.500 1.550 1.450 1.570 260,000 392,440 1.5094 0.685 0.663 0.685 0.641 0.694 588,056 0.6674 -1.27%
2014-10-28 0 1.570 1.560 1.580 1.550 1.570 98,309 154,165 1.5682 0.694 0.690 0.699 0.685 0.694 222,351 0.6933 -0.63%
2014-10-27 0 1.580 1.550 1.580 - - 0 0 - 0.699 0.685 0.699 - - 0 - -0.63%
2014-10-24 0 1.590 1.560 1.590 1.560 1.590 350,000 552,140 1.5775 0.703 0.690 0.703 0.690 0.703 791,614 0.6975 1.27%
2014-10-23 0 1.570 1.570 1.600 1.570 1.570 28,000 43,880 1.5671 0.694 0.694 0.707 0.694 0.694 63,329 0.6929 -0.63%
2014-10-22 0 1.580 1.570 1.580 1.560 1.580 56,000 87,960 1.5707 0.699 0.694 0.699 0.690 0.699 126,658 0.6945 0.00%
2014-10-21 0 1.580 1.550 1.580 1.580 1.580 22,000 34,760 1.5800 0.699 0.685 0.699 0.699 0.699 49,759 0.6986 0.00%
2014-10-20 0 1.580 1.580 1.630 1.580 1.580 14,000 22,120 1.5800 0.699 0.699 0.721 0.699 0.699 31,665 0.6986 0.00%
2014-10-17 0 1.580 1.580 1.600 1.560 1.570 20,000 31,300 1.5650 0.699 0.699 0.707 0.690 0.694 45,235 0.6919 0.00%
2014-10-16 0 1.580 1.570 1.580 1.600 1.610 492,000 788,440 1.6025 0.699 0.694 0.699 0.707 0.712 1,112,783 0.7085 0.00%
2014-10-15 0 1.580 1.560 1.580 1.580 1.580 15,737 24,864 1.5800 0.699 0.690 0.699 0.699 0.699 35,593 0.6986 -0.63%
2014-10-14 0 1.590 1.580 1.630 - - 0 0 - 0.703 0.699 0.721 - - 0 - 0.00%
2014-10-13 0 1.590 1.560 1.590 1.550 1.590 154,000 241,220 1.5664 0.703 0.690 0.703 0.685 0.703 348,310 0.6925 0.63%
2014-10-10 0 1.580 1.580 1.640 1.580 1.580 50,000 79,000 1.5800 0.699 0.699 0.725 0.699 0.699 113,088 0.6986 0.00%
2014-10-09 0 1.580 1.580 1.600 1.570 1.630 142,000 225,700 1.5894 0.699 0.699 0.707 0.694 0.721 321,169 0.7027 0.00%
2014-10-08 0 1.580 1.580 1.590 1.580 1.590 24,000 38,120 1.5883 0.699 0.699 0.703 0.699 0.703 54,282 0.7023 0.00%
2014-10-07 0 1.580 1.580 1.620 1.570 1.620 42,000 67,140 1.5986 0.699 0.699 0.716 0.694 0.716 94,994 0.7068 -0.63%
2014-10-06 0 1.590 1.580 1.640 1.560 1.600 476,000 752,320 1.5805 0.703 0.699 0.725 0.690 0.707 1,076,595 0.6988 0.63%
2014-10-03 0 1.580 1.580 1.600 1.570 1.590 160,000 252,300 1.5769 0.699 0.699 0.707 0.694 0.703 361,881 0.6972 -0.63%
2014-09-30 0 1.590 1.580 1.600 1.560 1.590 204,000 322,400 1.5804 0.703 0.699 0.707 0.690 0.703 461,398 0.6987 0.00%
2014-09-29 0 1.590 1.590 1.600 1.580 1.600 34,000 54,060 1.5900 0.703 0.703 0.707 0.699 0.707 76,900 0.7030 -0.62%
2014-09-26 0 1.600 1.600 1.620 1.570 1.660 110,000 178,120 1.6193 0.707 0.707 0.716 0.694 0.734 248,793 0.7159 1.27%
2014-09-25 0 1.580 1.580 1.630 1.580 1.630 398,000 638,600 1.6045 0.699 0.699 0.721 0.699 0.721 900,178 0.7094 -1.86%
2014-09-24 0 1.610 1.610 1.630 1.610 1.630 198,000 321,700 1.6247 0.712 0.712 0.721 0.712 0.721 447,827 0.7184 -1.23%
2014-09-23 0 1.630 1.630 1.650 1.630 1.640 52,000 84,960 1.6338 0.721 0.721 0.730 0.721 0.725 117,611 0.7224 0.62%
2014-09-22 0 1.620 1.620 1.640 1.600 1.650 228,000 371,060 1.6275 0.716 0.716 0.725 0.707 0.730 515,680 0.7196 -0.61%
2014-09-19 0 1.630 1.630 1.650 1.570 1.770 1,792,000 2,958,280 1.6508 0.721 0.721 0.730 0.694 0.783 4,053,064 0.7299 -9.44%
2014-09-18 0 1.800 1.790 1.800 1.790 1.800 50,000 89,700 1.7940 0.796 0.791 0.796 0.791 0.796 113,088 0.7932 0.56%
2014-09-17 0 1.790 1.790 1.810 1.790 1.800 60,000 107,700 1.7950 0.791 0.791 0.800 0.791 0.796 135,705 0.7936 0.00%
2014-09-16 0 1.790 1.790 1.820 1.790 1.790 12,000 21,480 1.7900 0.791 0.791 0.805 0.791 0.791 27,141 0.7914 -0.56%
2014-09-15 0 1.800 1.800 1.820 1.780 1.800 72,000 128,720 1.7878 0.796 0.796 0.805 0.787 0.796 162,846 0.7904 -1.10%
2014-09-12 0 1.820 1.790 1.820 1.800 1.850 58,000 106,340 1.8334 0.805 0.791 0.805 0.796 0.818 131,182 0.8106 1.11%
2014-09-11 0 1.800 1.780 1.800 1.800 1.800 86,000 154,800 1.8000 0.796 0.787 0.796 0.796 0.796 194,511 0.7958 1.12%
2014-09-10 0 1.780 1.780 1.820 1.770 1.830 326,000 580,980 1.7821 0.787 0.787 0.805 0.783 0.809 737,332 0.7879 -0.56%
2014-09-08 0 1.790 1.790 1.850 1.760 1.780 160,000 282,660 1.7666 0.791 0.791 0.818 0.778 0.787 361,881 0.7811 -0.56%
2014-09-05 0 1.800 1.800 1.850 1.800 1.800 64,000 115,200 1.8000 0.796 0.796 0.818 0.796 0.796 144,752 0.7958 1.12%
2014-09-04 0 1.780 1.780 1.820 1.780 1.820 252,000 452,440 1.7954 0.787 0.787 0.805 0.787 0.805 569,962 0.7938 -2.73%
2014-09-03 0 1.830 1.800 1.830 1.780 1.830 36,000 64,740 1.7983 0.809 0.796 0.809 0.787 0.809 81,423 0.7951 1.67%
2014-09-02 0 1.800 1.800 1.830 1.800 1.810 18,000 32,460 1.8033 0.796 0.796 0.809 0.796 0.800 40,712 0.7973 -0.55%
2014-09-01 0 1.810 1.780 1.850 - - 6,000 10,680 1.7800 0.800 0.787 0.818 - - 13,571 0.7870 0.00%
2014-08-29 0 1.810 1.790 1.810 1.810 1.810 2,000 3,620 1.8100 0.800 0.791 0.800 0.800 0.800 4,524 0.8003 -1.09%
2014-08-28 0 1.830 1.790 1.830 1.810 1.840 8,000 14,660 1.8325 0.809 0.791 0.809 0.800 0.814 18,094 0.8102 2.81%
2014-08-27 0 1.780 1.780 1.830 1.770 1.810 176,000 315,760 1.7941 0.787 0.787 0.809 0.783 0.800 398,069 0.7932 -1.11%
2014-08-26 0 1.800 1.800 1.820 1.800 1.800 100,000 180,000 1.8000 0.796 0.796 0.805 0.796 0.796 226,175 0.7958 0.00%
2014-08-25 0 1.800 1.800 1.820 1.780 1.810 190,000 340,400 1.7916 0.796 0.796 0.805 0.787 0.800 429,733 0.7921 -0.55%
2014-08-22 0 1.810 1.810 1.820 1.810 1.810 78,000 141,180 1.8100 0.800 0.800 0.805 0.800 0.800 176,417 0.8003 0.56%
2014-08-21 0 1.800 1.800 1.830 1.800 1.820 306,000 552,400 1.8052 0.796 0.796 0.809 0.796 0.805 692,097 0.7982 -2.70%
2014-08-20 0 1.850 1.810 1.850 1.800 1.850 60,000 109,280 1.8213 0.818 0.800 0.818 0.796 0.818 135,705 0.8053 0.54%
2014-08-19 0 1.840 1.820 1.840 1.830 1.860 220,000 405,660 1.8439 0.814 0.805 0.814 0.809 0.822 497,586 0.8153 1.66%
2014-08-18 0 1.810 1.810 1.830 1.800 1.800 280,000 504,000 1.8000 0.800 0.800 0.809 0.796 0.796 633,291 0.7958 0.00%
2014-08-15 0 1.810 1.810 1.840 1.800 1.830 200,000 363,120 1.8156 0.800 0.800 0.814 0.796 0.809 452,351 0.8027 -1.09%
2014-08-14 0 1.830 1.830 1.850 1.820 1.870 328,000 609,060 1.8569 0.809 0.809 0.818 0.805 0.827 741,855 0.8210 -2.14%
2014-08-13 0 1.870 1.830 1.870 1.880 1.900 110,000 207,000 1.8818 0.827 0.809 0.827 0.831 0.840 248,793 0.8320 0.00%
2014-08-12 0 1.870 1.820 1.880 1.800 1.870 1,412,000 2,591,100 1.8351 0.827 0.805 0.831 0.796 0.827 3,193,597 0.8113 2.19%
2014-08-11 0 1.830 1.830 1.850 1.830 1.870 496,000 913,720 1.8422 0.809 0.809 0.818 0.809 0.827 1,121,830 0.8145 -1.61%
2014-08-08 0 1.950 1.930 1.950 1.900 1.970 1,344,000 2,610,760 1.9425 0.822 0.814 0.822 0.801 0.831 3,186,885 0.8192 3.72%
2014-08-07 0 1.880 1.880 1.910 1.880 1.920 558,000 1,062,660 1.9044 0.793 0.793 0.806 0.793 0.810 1,323,126 0.8031 -1.05%
2014-08-06 0 1.900 1.900 1.940 1.880 1.940 270,000 516,720 1.9138 0.801 0.801 0.818 0.793 0.818 640,222 0.8071 -1.04%
2014-08-05 0 1.920 1.920 1.940 1.890 1.950 118,000 224,200 1.9000 0.810 0.810 0.818 0.797 0.822 279,801 0.8013 0.00%
2014-08-04 0 1.920 1.870 1.920 1.870 1.990 214,000 415,760 1.9428 0.810 0.789 0.810 0.789 0.839 507,436 0.8193 3.78%
2014-08-01 0 1.850 1.850 1.880 1.840 1.860 272,000 502,480 1.8474 0.780 0.780 0.793 0.776 0.784 644,965 0.7791 0.00%
2014-07-31 0 1.850 1.850 1.860 1.840 1.870 126,000 233,400 1.8524 0.780 0.780 0.784 0.776 0.789 298,770 0.7812 0.00%
2014-07-30 0 1.850 1.850 1.880 1.840 1.930 524,000 981,220 1.8726 0.780 0.780 0.793 0.776 0.814 1,242,506 0.7897 -1.07%
2014-07-29 0 1.870 1.870 1.880 1.870 1.890 218,000 409,500 1.8784 0.789 0.789 0.793 0.789 0.797 516,920 0.7922 -1.06%
2014-07-28 0 1.890 1.890 1.910 1.890 1.900 18,000 34,100 1.8944 0.797 0.797 0.806 0.797 0.801 42,681 0.7989 -0.53%
2014-07-25 0 1.900 1.890 1.900 1.900 1.900 30,000 57,000 1.9000 0.801 0.797 0.801 0.801 0.801 71,136 0.8013 0.00%
2014-07-24 0 1.900 1.900 1.930 1.890 1.910 118,000 223,520 1.8942 0.801 0.801 0.814 0.797 0.806 279,801 0.7989 -0.52%
2014-07-23 0 1.910 1.890 1.910 1.860 1.910 242,000 454,500 1.8781 0.806 0.797 0.806 0.784 0.806 573,829 0.7920 1.06%
2014-07-22 0 1.890 1.890 1.930 1.880 1.940 42,000 80,900 1.9262 0.797 0.797 0.814 0.793 0.818 99,590 0.8123 -2.07%
2014-07-21 0 1.930 1.910 1.930 1.880 1.970 144,000 277,820 1.9293 0.814 0.806 0.814 0.793 0.831 341,452 0.8136 2.66%
2014-07-18 0 1.880 1.860 1.890 1.850 1.880 64,000 119,800 1.8719 0.793 0.784 0.797 0.780 0.793 151,756 0.7894 1.62%
2014-07-17 0 1.850 1.850 1.860 1.850 1.850 140,000 259,000 1.8500 0.780 0.780 0.784 0.780 0.780 331,967 0.7802 0.54%
2014-07-16 0 1.840 1.840 1.860 1.840 1.860 454,000 841,060 1.8526 0.776 0.776 0.784 0.776 0.784 1,076,522 0.7813 -1.60%
2014-07-15 0 1.870 1.870 1.880 1.840 1.890 454,000 845,440 1.8622 0.789 0.789 0.793 0.776 0.797 1,076,522 0.7853 1.08%
2014-07-14 0 1.850 1.850 1.860 1.850 1.850 32,000 59,200 1.8500 0.780 0.780 0.784 0.780 0.780 75,878 0.7802 0.00%
2014-07-11 0 1.850 1.850 1.860 1.850 1.860 42,000 77,800 1.8524 0.780 0.780 0.784 0.780 0.784 99,590 0.7812 0.00%
2014-07-10 0 1.850 1.850 1.860 1.840 1.850 184,000 338,720 1.8409 0.780 0.780 0.784 0.776 0.780 436,300 0.7763 -0.54%
2014-07-09 0 1.860 1.840 1.860 1.840 1.860 116,000 213,560 1.8410 0.784 0.776 0.784 0.776 0.784 275,059 0.7764 0.00%
2014-07-08 0 1.860 1.840 1.860 1.840 1.860 104,000 192,540 1.8513 0.784 0.776 0.784 0.776 0.784 246,604 0.7808 0.54%
2014-07-07 0 1.850 1.840 1.850 1.850 1.860 538,000 996,700 1.8526 0.780 0.776 0.780 0.780 0.784 1,275,703 0.7813 -0.54%
2014-07-04 0 1.860 1.860 1.870 1.860 1.860 110,000 204,600 1.8600 0.784 0.784 0.789 0.784 0.784 260,831 0.7844 0.54%
2014-07-03 0 1.850 1.850 1.860 1.840 1.860 232,000 430,740 1.8566 0.780 0.780 0.784 0.776 0.784 550,117 0.7830 0.00%
2014-07-02 0 1.850 1.850 1.880 1.840 1.880 516,000 956,740 1.8541 0.780 0.780 0.793 0.776 0.793 1,223,536 0.7819 0.00%
2014-06-30 0 1.850 1.850 1.860 1.820 1.850 188,000 345,880 1.8398 0.780 0.780 0.784 0.768 0.780 445,785 0.7759 0.00%
2014-06-27 0 1.850 1.830 1.850 1.820 1.860 298,000 550,460 1.8472 0.780 0.772 0.780 0.768 0.784 706,616 0.7790 1.65%
2014-06-26 0 1.820 1.810 1.840 1.810 1.840 46,000 83,680 1.8191 0.768 0.763 0.776 0.763 0.776 109,075 0.7672 0.55%
2014-06-25 0 1.810 1.810 1.840 1.790 1.820 86,000 155,720 1.8107 0.763 0.763 0.776 0.755 0.768 203,923 0.7636 0.00%
2014-06-24 0 1.810 1.810 1.840 1.810 1.840 40,000 72,900 1.8225 0.763 0.763 0.776 0.763 0.776 94,848 0.7686 -1.63%
2014-06-23 0 1.840 1.800 1.840 1.750 1.850 236,000 419,560 1.7778 0.776 0.759 0.776 0.738 0.780 559,602 0.7497 1.66%
2014-06-20 0 1.810 1.830 1.850 1.810 1.850 30,000 54,700 1.8233 0.763 0.772 0.780 0.763 0.780 71,136 0.7690 -2.16%
2014-06-19 0 1.850 1.830 1.850 1.800 1.850 162,000 297,500 1.8364 0.780 0.772 0.780 0.759 0.780 384,133 0.7745 2.78%
2014-06-18 0 1.800 1.800 1.850 1.800 1.800 40,000 72,000 1.8000 0.759 0.759 0.780 0.759 0.759 94,848 0.7591 0.00%
2014-06-17 0 1.800 1.790 1.860 1.800 1.860 482,000 881,180 1.8282 0.759 0.755 0.784 0.759 0.784 1,142,916 0.7710 -3.23%
2014-06-16 0 1.860 1.860 1.900 1.860 1.950 230,000 444,840 1.9341 0.784 0.784 0.801 0.784 0.822 545,375 0.8157 -1.06%
2014-06-13 0 1.880 1.880 1.900 1.850 1.900 128,000 242,040 1.8909 0.793 0.793 0.801 0.780 0.801 303,513 0.7975 -1.05%
2014-06-12 0 1.900 1.860 1.920 - - 0 0 - 0.801 0.784 0.810 - - 0 - 0.00%
2014-06-11 0 1.900 1.880 1.920 1.860 1.920 300,118 565,641 1.8847 0.801 0.793 0.810 0.784 0.810 711,638 0.7948 -1.55%
2014-06-10 0 1.930 1.900 1.930 1.890 1.940 32,000 61,560 1.9238 0.814 0.801 0.814 0.797 0.818 75,878 0.8113 -0.52%
2014-06-09 0 1.940 1.930 1.940 1.850 2.070 4,424,000 8,708,680 1.9685 0.818 0.814 0.818 0.780 0.873 10,490,163 0.8302 -11.42%
2014-06-06 0 2.190 2.150 2.190 1.880 2.250 2,212,000 4,549,200 2.0566 0.924 0.907 0.924 0.793 0.949 5,245,082 0.8673 19.02%
2014-06-05 0 1.840 1.840 1.860 1.830 1.830 10,000 18,300 1.8300 0.776 0.776 0.784 0.772 0.772 23,712 0.7718 1.10%
2014-06-04 0 1.820 1.820 1.860 1.820 1.840 94,000 172,440 1.8345 0.768 0.768 0.784 0.768 0.776 222,892 0.7736 -1.09%
2014-06-03 0 1.840 1.820 1.850 1.810 1.840 74,000 135,120 1.8259 0.776 0.768 0.780 0.763 0.776 175,468 0.7701 2.79%
2014-05-30 0 1.790 1.780 1.930 - - 0 0 - 0.755 0.751 0.814 - - 0 - 0.00%
2014-05-29 0 1.790 1.780 1.880 - - 0 0 - 0.755 0.751 0.793 - - 0 - 0.00%
2014-05-28 0 1.790 1.790 1.830 1.750 1.790 364,000 642,360 1.7647 0.755 0.755 0.772 0.738 0.755 863,115 0.7442 0.00%
2014-05-27 0 1.790 1.780 1.790 1.790 1.810 228,000 409,940 1.7980 0.755 0.751 0.755 0.755 0.763 540,632 0.7583 -1.10%
2014-05-26 0 1.810 1.790 1.830 1.800 1.840 368,000 667,640 1.8142 0.763 0.755 0.772 0.759 0.776 872,599 0.7651 -1.09%
2014-05-23 0 1.830 1.830 1.870 1.830 1.830 8,000 14,640 1.8300 0.772 0.772 0.789 0.772 0.772 18,970 0.7718 0.00%
2014-05-22 0 1.830 1.830 1.850 1.830 1.830 18,000 32,940 1.8300 0.772 0.772 0.780 0.772 0.772 42,681 0.7718 0.00%
2014-05-21 0 1.830 1.830 1.920 1.830 1.840 78,000 143,240 1.8364 0.772 0.772 0.810 0.772 0.776 184,953 0.7745 -0.54%
2014-05-20 0 1.840 1.840 1.950 1.840 1.840 44,000 80,960 1.8400 0.776 0.776 0.822 0.776 0.776 104,333 0.7760 0.55%
2014-05-19 0 1.830 1.830 1.890 1.780 1.840 66,000 120,120 1.8200 0.772 0.772 0.797 0.751 0.776 156,499 0.7675 0.00%
2014-05-16 0 1.830 1.830 1.850 1.830 1.830 4,000 7,320 1.8300 0.772 0.772 0.780 0.772 0.772 9,485 0.7718 0.55%
2014-05-15 0 1.820 1.820 1.850 1.820 1.850 102,000 188,640 1.8494 0.768 0.768 0.780 0.768 0.780 241,862 0.7799 -1.62%
2014-05-14 0 1.850 1.840 1.860 1.840 1.850 32,000 59,000 1.8438 0.780 0.776 0.784 0.776 0.780 75,878 0.7776 0.54%
2014-05-13 0 1.840 1.840 1.860 - - 0 0 - 0.776 0.776 0.784 - - 0 - 0.55%
2014-05-12 0 1.830 1.830 1.860 1.830 1.850 158,000 290,140 1.8363 0.772 0.772 0.784 0.772 0.780 374,649 0.7744 3.39%
2014-05-09 0 1.770 1.770 1.780 1.770 1.860 568,000 1,024,920 1.8044 0.746 0.746 0.751 0.746 0.784 1,346,838 0.7610 0.00%
2014-05-08 0 1.770 1.770 1.780 1.750 1.780 188,000 332,500 1.7686 0.746 0.746 0.751 0.738 0.751 445,785 0.7459 0.00%
2014-05-07 0 1.770 1.760 1.780 1.750 1.770 232,000 408,700 1.7616 0.746 0.742 0.751 0.738 0.746 550,117 0.7429 0.00%
2014-05-05 0 1.770 1.780 1.790 1.770 1.770 38,000 67,260 1.7700 0.746 0.751 0.755 0.746 0.746 90,105 0.7465 -0.56%
2014-05-02 0 1.780 1.770 1.780 1.760 1.780 74,000 131,040 1.7708 0.751 0.746 0.751 0.742 0.751 175,468 0.7468 0.00%
2014-04-30 0 1.780 1.780 1.790 1.780 1.780 20,000 35,600 1.7800 0.751 0.751 0.755 0.751 0.751 47,424 0.7507 0.00%
2014-04-29 0 1.780 1.780 1.810 1.780 1.800 124,000 221,660 1.7876 0.751 0.751 0.763 0.751 0.759 294,028 0.7539 -1.11%
2014-04-28 0 1.800 1.790 1.800 1.800 1.810 852,000 1,541,800 1.8096 0.759 0.755 0.759 0.759 0.763 2,020,257 0.7632 -0.55%
2014-04-25 0 1.810 1.810 1.840 1.790 1.810 378,000 681,920 1.8040 0.763 0.763 0.776 0.755 0.763 896,311 0.7608 0.00%
2014-04-24 0 1.810 1.800 1.810 1.810 1.850 162,000 293,920 1.8143 0.763 0.759 0.763 0.763 0.780 384,133 0.7652 0.56%
2014-04-23 0 1.800 1.800 1.850 1.800 1.810 44,000 79,440 1.8055 0.759 0.759 0.780 0.759 0.763 104,333 0.7614 -1.10%
2014-04-22 0 1.820 1.820 1.840 1.820 1.830 108,000 197,560 1.8293 0.768 0.768 0.776 0.768 0.772 256,089 0.7715 -0.55%
2014-04-17 0 1.830 1.830 1.860 1.830 1.830 40,000 73,200 1.8300 0.772 0.772 0.784 0.772 0.772 94,848 0.7718 -0.54%
2014-04-16 0 1.840 1.830 1.840 1.840 1.840 80,000 147,200 1.8400 0.776 0.772 0.776 0.776 0.776 189,696 0.7760 -0.54%
2014-04-15 0 1.850 1.850 1.860 1.850 1.850 60,000 111,000 1.8500 0.780 0.780 0.784 0.780 0.780 142,272 0.7802 0.00%
2014-04-14 0 1.850 1.840 1.850 1.840 1.850 74,000 136,880 1.8497 0.780 0.776 0.780 0.776 0.780 175,468 0.7801 0.00%
2014-04-11 0 1.850 1.840 1.850 1.830 1.850 110,000 202,420 1.8402 0.780 0.776 0.780 0.772 0.780 260,831 0.7761 0.54%
2014-04-10 0 1.840 1.840 1.850 1.840 1.840 448,000 824,320 1.8400 0.776 0.776 0.780 0.776 0.776 1,062,295 0.7760 0.00%
2014-04-09 0 1.840 1.840 1.850 1.840 1.860 556,000 1,028,120 1.8491 0.776 0.776 0.780 0.776 0.784 1,318,384 0.7798 0.55%
2014-04-08 0 1.830 1.810 1.840 - - 0 0 - 0.772 0.763 0.776 - - 0 - 0.00%
2014-04-07 0 1.830 1.810 1.820 1.820 1.830 270,000 492,700 1.8248 0.772 0.763 0.768 0.768 0.772 640,222 0.7696 -0.54%
2014-04-04 0 1.840 1.840 1.850 1.840 1.850 50,000 92,200 1.8440 0.776 0.776 0.780 0.776 0.780 118,560 0.7777 -0.54%
2014-04-03 0 1.850 1.840 1.850 1.840 1.870 68,000 125,920 1.8518 0.780 0.776 0.780 0.776 0.789 161,241 0.7809 -2.12%
2014-04-02 0 1.890 1.890 1.900 1.860 1.890 192,000 361,060 1.8805 0.797 0.797 0.801 0.784 0.797 455,269 0.7931 1.07%
2014-04-01 0 1.870 1.820 1.870 1.810 1.870 658,000 1,201,100 1.8254 0.789 0.768 0.789 0.763 0.789 1,560,246 0.7698 1.08%
2014-03-31 0 1.850 1.840 1.850 1.840 1.850 96,000 176,800 1.8417 0.780 0.776 0.780 0.776 0.780 227,635 0.7767 1.09%
2014-03-28 0 1.830 1.830 1.850 1.830 1.850 200,000 367,540 1.8377 0.772 0.772 0.780 0.772 0.780 474,239 0.7750 0.00%
2014-03-27 0 1.830 1.820 1.830 1.830 1.850 274,000 503,740 1.8385 0.772 0.768 0.772 0.772 0.780 649,707 0.7753 -1.61%
2014-03-26 0 1.860 1.860 1.870 1.850 1.880 186,000 347,620 1.8689 0.784 0.784 0.789 0.780 0.793 441,042 0.7882 0.54%
2014-03-25 0 1.850 1.850 1.890 1.850 1.860 130,000 240,520 1.8502 0.780 0.780 0.797 0.780 0.784 308,255 0.7803 -0.54%
2014-03-24 0 1.860 1.860 1.870 1.850 1.860 22,000 40,720 1.8509 0.784 0.784 0.789 0.780 0.784 52,166 0.7806 -1.59%
2014-03-21 0 1.890 1.850 1.890 1.840 1.910 172,000 323,880 1.8830 0.797 0.780 0.797 0.776 0.806 407,845 0.7941 2.72%
2014-03-20 0 1.840 1.840 1.910 1.840 1.840 10,000 18,400 1.8400 0.776 0.776 0.806 0.776 0.776 23,712 0.7760 -0.54%
2014-03-19 0 1.850 1.850 1.870 1.850 1.850 20,000 37,000 1.8500 0.780 0.780 0.789 0.780 0.780 47,424 0.7802 -1.07%
2014-03-18 0 1.870 1.870 1.890 1.860 1.870 20,000 37,300 1.8650 0.789 0.789 0.797 0.784 0.789 47,424 0.7865 -1.58%
2014-03-17 0 1.900 1.860 1.900 1.900 1.900 16,000 30,400 1.9000 0.801 0.784 0.801 0.801 0.801 37,939 0.8013 -0.52%
2014-03-14 0 1.910 1.870 1.910 1.850 1.970 104,000 192,640 1.8523 0.806 0.789 0.806 0.780 0.831 246,604 0.7812 3.24%
2014-03-13 0 1.850 1.840 1.900 1.830 1.850 114,000 210,300 1.8447 0.780 0.776 0.801 0.772 0.780 270,316 0.7780 1.09%
2014-03-12 0 1.830 1.830 1.850 1.830 1.860 210,412 385,662 1.8329 0.772 0.772 0.780 0.772 0.784 498,928 0.7730 -1.08%
2014-03-11 0 1.850 1.840 1.890 1.840 1.860 190,000 351,620 1.8506 0.780 0.776 0.797 0.776 0.784 450,527 0.7805 0.00%
2014-03-10 0 1.850 1.850 1.860 1.850 1.870 74,000 137,040 1.8519 0.780 0.780 0.784 0.780 0.789 175,468 0.7810 -0.54%
2014-03-07 0 1.860 1.860 1.890 1.850 1.890 48,000 89,360 1.8617 0.784 0.784 0.797 0.780 0.797 113,817 0.7851 -2.11%
2014-03-06 0 1.900 1.890 1.900 1.900 1.920 222,000 423,340 1.9069 0.801 0.797 0.801 0.801 0.810 526,405 0.8042 0.53%
2014-03-05 0 1.890 1.890 1.900 1.890 1.920 146,000 278,200 1.9055 0.797 0.797 0.801 0.797 0.810 346,194 0.8036 1.07%
2014-03-04 0 1.870 1.850 1.890 1.870 1.900 102,000 190,800 1.8706 0.789 0.780 0.797 0.789 0.801 241,862 0.7889 0.00%
2014-03-03 0 1.870 1.830 1.870 1.860 1.880 78,000 145,440 1.8646 0.789 0.772 0.789 0.784 0.793 184,953 0.7864 0.54%
2014-02-28 0 1.860 1.860 1.880 1.830 1.840 200,000 369,600 1.8480 0.784 0.784 0.793 0.772 0.776 474,239 0.7794 1.64%
2014-02-27 0 1.830 1.830 1.870 1.830 1.850 174,000 320,120 1.8398 0.772 0.772 0.789 0.772 0.780 412,588 0.7759 -1.08%
2014-02-26 0 1.850 1.840 1.880 1.850 1.850 40,000 74,000 1.8500 0.780 0.776 0.793 0.780 0.780 94,848 0.7802 0.54%
2014-02-25 0 1.840 1.840 1.880 1.840 1.890 156,000 289,580 1.8563 0.776 0.776 0.793 0.776 0.797 369,906 0.7828 -0.54%
2014-02-24 0 1.850 1.850 1.870 1.850 1.870 174,000 323,300 1.8580 0.780 0.780 0.789 0.780 0.789 412,588 0.7836 -1.07%
2014-02-21 0 1.870 1.870 1.890 - - 0 0 - 0.789 0.789 0.797 - - 0 - 0.00%
2014-02-20 0 1.870 1.870 1.890 1.860 1.870 24,000 44,840 1.8683 0.789 0.789 0.797 0.784 0.789 56,909 0.7879 -1.06%
2014-02-19 0 1.890 1.870 1.880 1.880 1.960 452,000 864,620 1.9129 0.797 0.789 0.793 0.793 0.827 1,071,780 0.8067 -0.53%
2014-02-18 0 1.900 1.880 1.900 1.860 1.900 432,000 814,980 1.8865 0.801 0.793 0.801 0.784 0.801 1,024,356 0.7956 0.53%
2014-02-17 0 1.890 1.880 1.890 1.850 1.900 216,000 401,840 1.8604 0.797 0.793 0.797 0.780 0.801 512,178 0.7846 1.61%
2014-02-14 0 1.860 1.850 1.860 1.850 1.880 236,000 440,000 1.8644 0.784 0.780 0.784 0.780 0.793 559,602 0.7863 1.09%
2014-02-13 0 1.840 1.840 1.850 1.840 1.920 954,000 1,778,640 1.8644 0.776 0.776 0.780 0.776 0.810 2,262,119 0.7863 -1.08%
2014-02-12 0 1.860 1.860 1.890 1.860 1.900 90,000 167,680 1.8631 0.784 0.784 0.797 0.784 0.801 213,407 0.7857 -2.62%
2014-02-11 0 1.910 1.880 1.910 1.880 1.940 58,000 110,940 1.9128 0.806 0.793 0.806 0.793 0.818 137,529 0.8067 2.69%
2014-02-10 0 1.860 1.850 1.890 1.860 1.940 68,000 128,080 1.8835 0.784 0.780 0.797 0.784 0.818 161,241 0.7943 0.00%
2014-02-07 0 1.860 1.860 1.890 1.860 1.860 20,000 37,200 1.8600 0.784 0.784 0.797 0.784 0.784 47,424 0.7844 0.54%
2014-02-06 0 1.850 1.850 1.930 1.850 1.860 374,000 695,020 1.8583 0.780 0.780 0.814 0.780 0.784 886,827 0.7837 -1.07%
2014-02-05 0 1.870 1.870 1.880 1.830 1.870 224,000 416,500 1.8594 0.789 0.789 0.793 0.772 0.789 531,148 0.7842 2.19%
2014-02-04 0 1.830 1.830 1.860 1.810 1.860 766,000 1,407,680 1.8377 0.772 0.772 0.784 0.763 0.784 1,816,335 0.7750 -0.54%
2014-01-30 0 1.840 1.840 1.870 1.830 1.870 100,000 185,400 1.8540 0.776 0.776 0.789 0.772 0.789 237,119 0.7819 -1.60%
2014-01-29 0 1.870 1.870 1.890 1.830 1.890 504,000 929,020 1.8433 0.789 0.789 0.797 0.772 0.797 1,195,082 0.7774 1.63%
2014-01-28 0 1.840 1.840 1.870 1.820 1.910 1,678,000 3,098,380 1.8465 0.776 0.776 0.789 0.768 0.806 3,978,864 0.7787 -5.64%
2014-01-27 0 1.950 1.950 1.990 1.930 2.010 922,000 1,810,160 1.9633 0.822 0.822 0.839 0.814 0.848 2,186,241 0.8280 -3.94%
2014-01-24 0 2.030 2.030 2.050 2.020 2.050 208,000 423,700 2.0370 0.856 0.856 0.865 0.852 0.865 493,208 0.8591 -0.98%
2014-01-23 0 2.050 2.050 2.070 2.050 2.060 160,000 329,040 2.0565 0.865 0.865 0.873 0.865 0.869 379,391 0.8673 -0.97%
2014-01-22 0 2.070 2.070 2.090 2.060 2.080 74,000 153,220 2.0705 0.873 0.873 0.881 0.869 0.877 175,468 0.8732 0.00%
2014-01-21 0 2.070 2.070 2.080 2.050 2.090 220,000 454,780 2.0672 0.873 0.873 0.877 0.865 0.881 521,663 0.8718 0.49%
2014-01-20 0 2.060 2.050 2.060 2.060 2.080 40,000 82,860 2.0715 0.869 0.865 0.869 0.869 0.877 94,848 0.8736 0.00%
2014-01-17 0 2.060 2.060 2.070 2.050 2.070 34,500 71,125 2.0616 0.869 0.869 0.873 0.865 0.873 81,806 0.8694 0.00%
2014-01-16 0 2.060 2.050 2.080 2.030 2.060 48,000 98,200 2.0458 0.869 0.865 0.877 0.856 0.869 113,817 0.8628 0.49%
2014-01-15 0 2.050 2.050 2.070 2.030 2.050 58,000 118,780 2.0479 0.865 0.865 0.873 0.856 0.865 137,529 0.8637 0.49%
2014-01-14 0 2.040 2.030 2.050 2.000 2.060 116,000 234,980 2.0257 0.860 0.856 0.865 0.843 0.869 275,059 0.8543 -0.49%
2014-01-13 0 2.050 2.050 2.100 2.030 2.110 132,000 276,280 2.0930 0.865 0.865 0.886 0.856 0.890 312,998 0.8827 -0.97%
2014-01-10 0 2.070 2.050 2.070 2.020 2.080 146,000 298,980 2.0478 0.873 0.865 0.873 0.852 0.877 346,194 0.8636 2.48%
2014-01-09 0 2.020 2.020 2.030 2.010 2.030 168,000 339,060 2.0182 0.852 0.852 0.856 0.848 0.856 398,361 0.8511 -0.98%
2014-01-08 0 2.040 2.040 2.080 2.020 2.040 34,000 69,020 2.0300 0.860 0.860 0.877 0.852 0.860 80,621 0.8561 -0.49%
2014-01-07 0 2.050 2.050 2.080 2.030 2.100 14,000 28,720 2.0514 0.865 0.865 0.877 0.856 0.886 33,197 0.8651 0.00%
2014-01-06 0 2.050 2.030 2.070 2.020 2.070 120,000 244,580 2.0382 0.865 0.856 0.873 0.852 0.873 284,543 0.8596 -0.97%
2014-01-03 0 2.070 2.070 2.090 2.050 2.100 94,000 194,540 2.0696 0.873 0.873 0.881 0.865 0.886 222,892 0.8728 0.00%
2014-01-02 0 2.070 2.070 2.120 2.030 2.060 76,000 155,400 2.0447 0.873 0.873 0.894 0.856 0.869 180,211 0.8623 0.98%
2013-12-31 0 2.050 2.050 2.100 2.030 2.080 90,000 185,920 2.0658 0.865 0.865 0.886 0.856 0.877 213,407 0.8712 0.99%
2013-12-30 0 2.030 2.030 2.050 2.020 2.040 280,000 567,100 2.0254 0.856 0.856 0.865 0.852 0.860 663,934 0.8542 -0.98%
2013-12-27 0 2.050 2.050 2.070 2.050 2.070 98,000 201,340 2.0545 0.865 0.865 0.873 0.865 0.873 232,377 0.8664 -0.97%
2013-12-24 0 2.070 2.070 2.100 2.070 2.070 32,000 66,240 2.0700 0.873 0.873 0.886 0.873 0.873 75,878 0.8730 0.00%
2013-12-23 0 2.070 2.070 2.100 2.050 2.100 84,000 174,200 2.0738 0.873 0.873 0.886 0.865 0.886 199,180 0.8746 0.00%
2013-12-20 0 2.070 2.080 2.100 2.050 2.100 174,000 360,720 2.0731 0.873 0.877 0.886 0.865 0.886 412,588 0.8743 -0.48%
2013-12-19 0 2.080 2.080 2.130 2.060 2.110 250,000 522,300 2.0892 0.877 0.877 0.898 0.869 0.890 592,799 0.8811 -1.89%
2013-12-18 0 2.120 2.120 2.150 2.120 2.220 246,000 525,860 2.1376 0.894 0.894 0.907 0.894 0.936 583,314 0.9015 0.00%
2013-12-17 0 2.120 2.120 2.150 2.120 2.150 112,000 239,140 2.1352 0.894 0.894 0.907 0.894 0.907 265,574 0.9005 -1.40%
2013-12-16 0 2.150 2.120 2.180 2.110 2.200 248,000 531,060 2.1414 0.907 0.894 0.919 0.890 0.928 588,056 0.9031 -2.27%
2013-12-13 0 2.200 2.200 2.210 2.170 2.200 96,000 210,620 2.1940 0.928 0.928 0.932 0.915 0.928 227,635 0.9253 0.92%
2013-12-12 0 2.180 2.170 2.180 2.170 2.250 454,000 1,004,400 2.2123 0.919 0.915 0.919 0.915 0.949 1,076,522 0.9330 0.46%
2013-12-11 0 2.230 2.230 2.260 2.220 2.280 308,000 691,580 2.2454 0.915 0.915 0.927 0.911 0.936 750,521 0.9215 -2.62%
2013-12-10 0 2.290 2.270 2.300 2.250 2.300 1,076,000 2,453,080 2.2798 0.940 0.932 0.944 0.923 0.944 2,621,951 0.9356 2.69%
2013-12-09 0 2.230 2.210 2.230 2.210 2.230 462,000 1,023,740 2.2159 0.915 0.907 0.915 0.907 0.915 1,125,782 0.9094 1.83%
2013-12-06 0 2.190 2.180 2.190 2.170 2.240 388,000 848,740 2.1875 0.899 0.895 0.899 0.891 0.919 945,462 0.8977 -2.67%
2013-12-05 0 2.250 2.250 2.260 2.220 2.280 530,000 1,200,960 2.2660 0.923 0.923 0.927 0.911 0.936 1,291,481 0.9299 0.00%
2013-12-04 0 2.250 2.240 2.250 2.210 2.250 704,000 1,568,900 2.2286 0.923 0.919 0.923 0.907 0.923 1,715,477 0.9146 2.27%
2013-12-03 0 2.200 2.200 2.220 2.170 2.220 1,182,000 2,589,600 2.1909 0.903 0.903 0.911 0.891 0.911 2,880,247 0.8991 1.85%
2013-12-02 0 2.160 2.160 2.170 2.110 2.170 510,000 1,096,880 2.1507 0.886 0.886 0.891 0.866 0.891 1,242,746 0.8826 1.41%
2013-11-29 0 2.130 2.110 2.130 2.080 2.130 682,000 1,440,120 2.1116 0.874 0.866 0.874 0.854 0.874 1,661,868 0.8666 2.90%
2013-11-28 0 2.070 2.060 2.080 2.040 2.140 894,000 1,861,580 2.0823 0.849 0.845 0.854 0.837 0.878 2,178,461 0.8545 -1.43%
2013-11-27 0 2.100 2.100 2.110 2.040 2.110 946,000 1,954,920 2.0665 0.862 0.862 0.866 0.837 0.866 2,305,172 0.8481 2.44%
2013-11-26 0 2.050 2.050 2.070 2.050 2.070 116,000 239,140 2.0616 0.841 0.841 0.849 0.841 0.849 282,664 0.8460 -1.91%
2013-11-25 0 2.090 2.080 2.090 2.030 2.090 178,000 368,560 2.0706 0.858 0.854 0.858 0.833 0.858 433,743 0.8497 1.95%
2013-11-22 0 2.050 2.050 2.060 2.040 2.060 224,000 458,340 2.0462 0.841 0.841 0.845 0.837 0.845 545,834 0.8397 -0.49%
2013-11-21 0 2.060 2.060 2.070 2.050 2.070 270,000 556,380 2.0607 0.845 0.845 0.849 0.841 0.849 657,924 0.8457 -1.44%
2013-11-20 0 2.090 2.090 2.100 2.090 2.110 358,000 751,540 2.0993 0.858 0.858 0.862 0.858 0.866 872,359 0.8615 -0.95%
2013-11-19 0 2.110 2.110 2.130 2.090 2.110 242,000 508,580 2.1016 0.866 0.866 0.874 0.858 0.866 589,695 0.8624 -1.40%
2013-11-18 0 2.140 2.120 2.140 2.100 2.140 1,124,000 2,385,160 2.1220 0.878 0.870 0.878 0.862 0.878 2,738,915 0.8708 1.90%
2013-11-15 0 2.100 2.090 2.100 2.070 2.110 362,000 757,580 2.0928 0.862 0.858 0.862 0.849 0.866 882,106 0.8588 1.94%
2013-11-14 0 2.060 2.060 2.070 2.050 2.080 146,000 301,260 2.0634 0.845 0.845 0.849 0.841 0.854 355,767 0.8468 0.49%
2013-11-13 0 2.050 2.030 2.050 2.030 2.060 168,000 343,180 2.0427 0.841 0.833 0.841 0.833 0.845 409,375 0.8383 -2.84%
2013-11-12 0 2.110 2.080 2.110 2.040 2.110 682,000 1,421,260 2.0840 0.866 0.854 0.866 0.837 0.866 1,661,868 0.8552 1.93%
2013-11-11 0 2.070 2.030 2.070 2.020 2.080 232,000 477,160 2.0567 0.849 0.833 0.849 0.829 0.854 565,328 0.8440 2.48%
2013-11-08 0 2.020 2.020 2.050 2.010 2.030 116,000 234,380 2.0205 0.829 0.829 0.841 0.825 0.833 282,664 0.8292 -1.94%
2013-11-07 0 2.060 2.050 2.060 2.010 2.070 546,000 1,108,580 2.0304 0.845 0.841 0.845 0.825 0.849 1,330,469 0.8332 0.49%
2013-11-06 0 2.050 2.050 2.060 2.020 2.050 250,000 510,720 2.0429 0.841 0.841 0.845 0.829 0.841 609,189 0.8384 1.99%
2013-11-05 0 2.010 2.010 2.050 2.000 2.060 478,000 961,640 2.0118 0.825 0.825 0.841 0.821 0.845 1,164,770 0.8256 0.50%
2013-11-04 0 2.000 2.000 2.020 1.990 2.050 2,042,000 4,111,520 2.0135 0.821 0.821 0.829 0.817 0.841 4,975,858 0.8263 -3.38%
2013-11-01 0 2.070 2.050 2.070 2.030 2.070 540,000 1,112,900 2.0609 0.849 0.841 0.849 0.833 0.849 1,315,849 0.8458 0.49%
2013-10-31 0 2.060 2.030 2.060 2.000 2.070 638,000 1,301,640 2.0402 0.845 0.833 0.845 0.821 0.849 1,554,651 0.8373 1.48%
2013-10-30 0 2.030 2.030 2.040 2.010 2.090 2,654,000 5,416,940 2.0410 0.833 0.833 0.837 0.825 0.858 6,467,154 0.8376 -2.40%
2013-10-29 0 2.080 2.070 2.090 2.080 2.270 2,364,000 5,078,760 2.1484 0.854 0.849 0.858 0.854 0.932 5,760,494 0.8817 -3.26%
2013-10-28 0 2.150 2.110 2.150 2.040 2.190 3,780,000 7,962,170 2.1064 0.882 0.866 0.882 0.837 0.899 9,210,942 0.8644 -5.29%
2013-10-25 0 2.270 2.240 2.300 2.220 2.300 654,000 1,475,100 2.2555 0.932 0.919 0.944 0.911 0.944 1,593,639 0.9256 0.89%
2013-10-24 0 2.250 2.240 2.260 2.180 2.270 686,000 1,527,920 2.2273 0.923 0.919 0.927 0.895 0.932 1,671,615 0.9140 -1.32%
2013-10-23 0 2.280 2.260 2.340 2.280 2.350 718,000 1,664,120 2.3177 0.936 0.927 0.960 0.936 0.964 1,749,592 0.9511 -1.72%
2013-10-22 0 2.320 2.310 2.340 2.320 2.350 416,000 970,100 2.3320 0.952 0.948 0.960 0.952 0.964 1,013,691 0.9570 -1.28%
2013-10-21 0 2.350 2.350 2.370 2.340 2.370 284,000 668,320 2.3532 0.964 0.964 0.973 0.960 0.973 692,039 0.9657 -0.84%
2013-10-18 0 2.370 2.360 2.390 2.360 2.390 372,000 882,600 2.3726 0.973 0.969 0.981 0.969 0.981 906,474 0.9737 -0.84%
2013-10-17 0 2.390 2.390 2.400 2.350 2.410 412,000 982,940 2.3858 0.981 0.981 0.985 0.964 0.989 1,003,944 0.9791 -0.83%
2013-10-16 0 2.410 2.400 2.430 2.410 2.450 586,000 1,420,860 2.4247 0.989 0.985 0.997 0.989 1.005 1,427,940 0.9950 -0.41%
2013-10-15 0 2.420 2.420 2.430 2.400 2.460 372,000 908,580 2.4424 0.993 0.993 0.997 0.985 1.010 906,474 1.0023 -0.41%
2013-10-11 0 2.430 2.430 2.450 2.360 2.450 432,000 1,046,820 2.4232 0.997 0.997 1.005 0.969 1.005 1,052,679 0.9944 1.67%
2013-10-10 0 2.390 2.380 2.400 2.360 2.390 300,000 713,280 2.3776 0.981 0.977 0.985 0.969 0.981 731,027 0.9757 0.42%
2013-10-09 0 2.380 2.380 2.390 2.380 2.400 540,000 1,289,860 2.3886 0.977 0.977 0.981 0.977 0.985 1,315,849 0.9802 -0.83%
2013-10-08 0 2.400 2.400 2.410 2.390 2.420 322,000 773,720 2.4029 0.985 0.985 0.989 0.981 0.993 784,636 0.9861 0.00%
2013-10-07 0 2.400 2.400 2.410 2.380 2.430 390,000 936,440 2.4011 0.985 0.985 0.989 0.977 0.997 950,335 0.9854 -1.23%
2013-10-04 0 2.430 2.420 2.440 2.380 2.450 406,000 976,840 2.4060 0.997 0.993 1.001 0.977 1.005 989,323 0.9874 -0.41%
2013-10-03 0 2.440 2.430 2.460 2.430 2.480 868,000 2,129,780 2.4537 1.001 0.997 1.010 0.997 1.018 2,115,105 1.0069 -1.61%
2013-10-02 0 2.480 2.460 2.480 2.460 2.560 1,951,797 4,863,764 2.4919 1.018 1.010 1.018 1.010 1.051 4,756,055 1.0226 2.06%
2013-09-30 0 2.430 2.430 2.440 2.330 2.480 2,160,000 5,270,380 2.4400 0.997 0.997 1.001 0.956 1.018 5,263,396 1.0013 3.85%
2013-09-27 0 2.340 2.310 2.340 2.280 2.360 896,000 2,081,860 2.3235 0.960 0.948 0.960 0.936 0.969 2,183,334 0.9535 1.74%
2013-09-26 0 2.300 2.280 2.300 2.280 2.320 374,203 856,776 2.2896 0.944 0.936 0.944 0.936 0.952 911,842 0.9396 -1.29%
2013-09-25 0 2.330 2.290 2.330 2.270 2.330 456,000 1,049,000 2.3004 0.956 0.940 0.956 0.932 0.956 1,111,161 0.9441 2.19%
2013-09-24 0 2.280 2.280 2.290 2.270 2.310 458,000 1,045,840 2.2835 0.936 0.936 0.940 0.932 0.948 1,116,035 0.9371 -1.30%
2013-09-23 0 2.310 2.300 2.310 2.260 2.340 456,000 1,052,700 2.3086 0.948 0.944 0.948 0.927 0.960 1,111,161 0.9474 -1.28%
2013-09-19 0 2.340 2.330 2.340 2.320 2.370 586,000 1,371,740 2.3409 0.960 0.956 0.960 0.952 0.973 1,427,940 0.9606 1.30%
2013-09-18 0 2.310 2.310 2.320 2.260 2.350 722,000 1,659,580 2.2986 0.948 0.948 0.952 0.927 0.964 1,759,339 0.9433 -1.28%
2013-09-17 0 2.340 2.320 2.340 2.250 2.390 1,786,000 4,164,420 2.3317 0.960 0.952 0.960 0.923 0.981 4,352,048 0.9569 0.00%
2013-09-16 0 2.340 2.330 2.340 2.160 2.350 2,614,000 5,960,520 2.2802 0.960 0.956 0.960 0.886 0.964 6,369,683 0.9358 9.86%
2013-09-13 0 2.130 2.130 2.150 2.110 2.170 790,000 1,682,940 2.1303 0.874 0.874 0.882 0.866 0.891 1,925,038 0.8742 -1.84%
2013-09-12 0 2.170 2.170 2.200 2.160 2.230 868,000 1,904,800 2.1945 0.891 0.891 0.903 0.886 0.915 2,115,105 0.9006 -0.91%
2013-09-11 0 2.190 2.180 2.190 2.120 2.200 1,236,000 2,689,300 2.1758 0.899 0.895 0.899 0.870 0.903 3,011,832 0.8929 3.79%
2013-09-10 0 2.110 2.110 2.120 2.100 2.130 432,000 913,580 2.1148 0.866 0.866 0.870 0.862 0.874 1,052,679 0.8679 0.00%
2013-09-09 0 2.110 2.080 2.110 2.070 2.130 454,000 949,260 2.0909 0.866 0.854 0.866 0.849 0.874 1,106,288 0.8581 0.48%
2013-09-06 0 2.100 2.090 2.100 2.010 2.120 1,766,000 3,676,520 2.0818 0.862 0.858 0.862 0.825 0.870 4,303,313 0.8543 5.00%
2013-09-05 0 2.000 2.000 2.020 2.000 2.050 1,034,000 2,087,080 2.0185 0.821 0.821 0.829 0.821 0.841 2,519,607 0.8283 -0.99%
2013-09-04 0 2.020 2.020 2.030 2.000 2.060 1,320,000 2,683,360 2.0328 0.829 0.829 0.833 0.821 0.845 3,216,520 0.8342 2.02%
2013-09-03 0 1.980 1.980 2.020 1.940 2.050 1,138,000 2,276,240 2.0002 0.813 0.813 0.829 0.796 0.841 2,773,030 0.8208 0.51%
2013-09-02 0 1.970 1.960 1.970 1.960 1.990 318,000 626,600 1.9704 0.808 0.804 0.808 0.804 0.817 774,889 0.8086 0.51%
2013-08-30 0 1.960 1.950 1.960 1.940 1.970 332,000 648,140 1.9522 0.804 0.800 0.804 0.796 0.808 809,003 0.8012 2.62%
2013-08-29 0 1.910 1.910 1.920 1.900 1.960 910,000 1,744,460 1.9170 0.784 0.784 0.788 0.780 0.804 2,217,449 0.7867 -2.05%
2013-08-28 0 1.950 1.950 1.970 1.930 1.990 792,000 1,546,680 1.9529 0.800 0.800 0.808 0.792 0.817 1,929,912 0.8014 -2.99%
2013-08-27 0 2.010 2.000 2.020 2.000 2.020 548,000 1,100,500 2.0082 0.825 0.821 0.829 0.821 0.829 1,335,343 0.8241 -0.50%
2013-08-26 0 2.020 2.020 2.030 2.010 2.030 344,000 694,940 2.0202 0.829 0.829 0.833 0.825 0.833 838,244 0.8290 -0.49%
2013-08-23 0 2.030 2.030 2.070 2.010 2.100 822,000 1,687,240 2.0526 0.833 0.833 0.849 0.825 0.862 2,003,014 0.8424 1.00%
2013-08-22 0 2.010 2.010 2.040 1.990 2.040 890,000 1,780,440 2.0005 0.825 0.825 0.837 0.817 0.837 2,168,714 0.8210 -0.50%
2013-08-21 0 2.020 2.000 2.020 1.980 2.050 962,000 1,933,070 2.0094 0.829 0.821 0.829 0.813 0.841 2,344,160 0.8246 -0.98%
2013-08-20 0 2.040 2.040 2.080 2.020 2.220 3,038,000 6,309,260 2.0768 0.837 0.837 0.854 0.829 0.911 7,402,868 0.8523 -5.56%
2013-08-19 0 2.280 2.280 2.290 2.250 2.400 1,892,000 4,434,320 2.3437 0.886 0.886 0.890 0.875 0.933 4,866,475 0.9112 -2.56%
2013-08-16 0 2.340 2.330 2.340 2.310 2.370 884,000 2,064,340 2.3352 0.910 0.906 0.910 0.898 0.921 2,273,765 0.9079 -1.68%
2013-08-15 0 2.380 2.370 2.380 2.350 2.400 1,102,000 2,618,100 2.3758 0.925 0.921 0.925 0.914 0.933 2,834,490 0.9237 0.42%
2013-08-13 0 2.370 2.360 2.370 2.320 2.400 1,506,000 3,568,900 2.3698 0.921 0.918 0.921 0.902 0.933 3,873,632 0.9213 1.72%
2013-08-12 0 2.330 2.330 2.340 2.300 2.370 392,000 912,820 2.3286 0.906 0.906 0.910 0.894 0.921 1,008,276 0.9053 1.30%
2013-08-09 0 2.300 2.300 2.310 2.300 2.320 280,000 645,280 2.3046 0.894 0.894 0.898 0.894 0.902 720,197 0.8960 -0.43%
2013-08-08 0 2.310 2.300 2.320 2.270 2.310 162,000 371,600 2.2938 0.898 0.894 0.902 0.883 0.898 416,685 0.8918 0.87%
2013-08-07 0 2.290 2.290 2.300 2.280 2.370 740,000 1,719,820 2.3241 0.890 0.890 0.894 0.886 0.921 1,903,378 0.9036 -1.29%
2013-08-06 0 2.320 2.300 2.330 2.240 2.370 1,310,000 3,035,120 2.3169 0.902 0.894 0.906 0.871 0.921 3,369,494 0.9008 2.20%
2013-08-05 0 2.270 2.240 2.270 2.200 2.280 1,282,000 2,873,920 2.2417 0.883 0.871 0.883 0.855 0.886 3,297,474 0.8716 3.18%
2013-08-02 0 2.200 2.190 2.210 2.190 2.230 582,000 1,282,320 2.2033 0.855 0.851 0.859 0.851 0.867 1,496,981 0.8566 -0.45%
2013-08-01 0 2.210 2.200 2.220 2.180 2.230 560,000 1,236,000 2.2071 0.859 0.855 0.863 0.848 0.867 1,440,394 0.8581 0.00%
2013-07-31 0 2.210 2.210 2.220 2.200 2.230 420,000 932,620 2.2205 0.859 0.859 0.863 0.855 0.867 1,080,296 0.8633 -0.90%
2013-07-30 0 2.230 2.220 2.230 2.180 2.250 448,000 997,660 2.2269 0.867 0.863 0.867 0.848 0.875 1,152,315 0.8658 -1.33%
2013-07-29 0 2.260 2.230 2.280 2.220 2.310 566,000 1,275,420 2.2534 0.879 0.867 0.886 0.863 0.898 1,455,827 0.8761 -2.16%
2013-07-26 0 2.310 2.310 2.320 2.300 2.370 204,000 472,940 2.3183 0.898 0.898 0.902 0.894 0.921 524,715 0.9013 -1.70%
2013-07-25 0 2.350 2.350 2.360 2.350 2.390 420,000 995,760 2.3709 0.914 0.914 0.918 0.914 0.929 1,080,296 0.9217 -0.42%
2013-07-24 0 2.360 2.360 2.390 2.240 2.390 1,676,000 3,922,260 2.3403 0.918 0.918 0.929 0.871 0.929 4,310,894 0.9098 3.96%
2013-07-23 0 2.270 2.250 2.270 2.200 2.280 658,000 1,484,800 2.2565 0.883 0.875 0.883 0.855 0.886 1,692,463 0.8773 3.18%
2013-07-22 0 2.200 2.190 2.200 2.140 2.220 530,000 1,161,880 2.1922 0.855 0.851 0.855 0.832 0.863 1,363,230 0.8523 0.92%
2013-07-19 0 2.180 2.180 2.200 2.180 2.270 1,698,000 3,744,220 2.2051 0.848 0.848 0.855 0.848 0.883 4,367,481 0.8573 -4.39%
2013-07-18 0 2.280 2.270 2.290 2.280 2.350 266,000 610,560 2.2953 0.886 0.883 0.890 0.886 0.914 684,187 0.8924 -0.87%
2013-07-17 0 2.300 2.290 2.300 2.280 2.350 684,000 1,585,300 2.3177 0.894 0.890 0.894 0.886 0.914 1,759,339 0.9011 -0.43%
2013-07-16 0 2.310 2.320 2.340 2.310 2.420 1,240,000 2,929,560 2.3625 0.898 0.902 0.910 0.898 0.941 3,189,444 0.9185 -2.12%
2013-07-15 0 2.360 2.360 2.370 2.290 2.390 860,000 2,016,420 2.3447 0.918 0.918 0.921 0.890 0.929 2,212,034 0.9116 0.43%
2013-07-12 0 2.350 2.350 2.360 2.350 2.450 740,000 1,767,340 2.3883 0.914 0.914 0.918 0.914 0.953 1,903,378 0.9285 -2.08%
2013-07-11 0 2.400 2.390 2.400 2.360 2.450 3,596,000 8,650,500 2.4056 0.933 0.929 0.933 0.918 0.953 9,249,389 0.9353 4.35%
2013-07-10 0 2.300 2.290 2.300 2.100 2.300 1,832,300 4,088,398 2.2313 0.894 0.890 0.894 0.816 0.894 4,712,919 0.8675 5.99%
2013-07-09 0 2.170 2.170 2.180 2.130 2.300 2,640,000 5,779,860 2.1893 0.844 0.844 0.848 0.828 0.894 6,790,430 0.8512 -5.65%
2013-07-08 0 2.300 2.290 2.300 2.200 2.430 1,470,000 3,372,020 2.2939 0.894 0.890 0.894 0.855 0.945 3,781,035 0.8918 -3.77%
2013-07-05 0 2.390 2.390 2.400 2.350 2.460 972,000 2,338,360 2.4057 0.929 0.929 0.933 0.914 0.956 2,500,113 0.9353 0.00%
2013-07-04 0 2.390 2.390 2.410 2.340 2.630 4,556,000 11,016,840 2.4181 0.929 0.929 0.937 0.910 1.022 11,718,636 0.9401 -6.27%
2013-07-03 0 2.550 2.540 2.550 2.540 2.700 2,534,000 6,580,780 2.5970 0.991 0.988 0.991 0.988 1.050 6,517,784 1.0097 -7.27%
2013-07-02 0 2.750 2.730 2.750 2.680 2.850 3,186,000 8,723,380 2.7380 1.069 1.061 1.069 1.042 1.108 8,194,815 1.0645 -2.83%
2013-06-28 0 2.830 2.820 2.830 2.780 2.940 5,560,000 15,858,800 2.8523 1.100 1.096 1.100 1.081 1.143 14,301,057 1.1089 0.00%
2013-06-27 0 2.830 2.820 2.830 2.680 3.930 30,560,000 90,408,280 2.9584 1.100 1.096 1.100 1.042 1.528 78,604,373 1.1502 -25.72%
2013-06-26 0 3.810 3.800 3.820 3.360 3.830 2,590,000 9,475,680 3.6586 1.481 1.477 1.485 1.306 1.489 6,661,823 1.4224 13.73%
2013-06-25 0 3.350 3.210 3.380 3.120 3.570 2,568,000 8,473,500 3.2996 1.302 1.248 1.314 1.213 1.388 6,605,237 1.2828 -5.37%
2013-06-24 0 3.540 3.510 3.550 3.450 3.770 680,000 2,442,440 3.5918 1.376 1.365 1.380 1.341 1.466 1,749,050 1.3964 -6.10%
2013-06-21 0 3.770 3.760 3.790 3.570 3.800 984,000 3,649,560 3.7089 1.466 1.462 1.473 1.388 1.477 2,530,979 1.4420 -0.79%
2013-06-20 0 3.800 3.770 3.800 3.680 3.910 1,134,000 4,310,300 3.8010 1.477 1.466 1.477 1.431 1.520 2,916,798 1.4778 1.88%
2013-06-19 0 3.730 3.730 3.740 3.670 3.770 626,000 2,324,640 3.7135 1.450 1.450 1.454 1.427 1.466 1,610,155 1.4437 -1.06%
2013-06-18 0 3.770 3.730 3.780 3.690 3.770 404,000 1,507,660 3.7318 1.466 1.450 1.470 1.435 1.466 1,039,142 1.4509 2.17%
2013-06-17 0 3.690 3.640 3.690 3.520 3.700 542,000 1,966,140 3.6276 1.435 1.415 1.435 1.369 1.438 1,394,096 1.4103 4.83%
2013-06-14 0 3.520 3.520 3.550 3.520 3.620 1,270,000 4,538,580 3.5737 1.369 1.369 1.380 1.369 1.407 3,266,608 1.3894 0.57%
2013-06-13 0 3.500 3.500 3.540 3.350 3.600 2,122,000 7,271,160 3.4266 1.361 1.361 1.376 1.302 1.400 5,458,065 1.3322 -3.85%
2013-06-11 0 3.640 3.610 3.640 3.560 3.910 3,354,000 12,381,990 3.6917 1.415 1.404 1.415 1.384 1.520 8,626,933 1.4353 -5.70%
2013-06-10 0 3.860 3.850 3.860 3.850 3.930 540,000 2,106,300 3.9006 1.501 1.497 1.501 1.497 1.528 1,388,952 1.5165 0.26%
2013-06-07 0 3.850 3.830 3.850 3.810 3.930 384,000 1,475,960 3.8436 1.497 1.489 1.497 1.481 1.528 987,699 1.4943 -1.79%
2013-06-06 0 3.920 3.900 3.950 3.810 4.000 1,078,000 4,181,360 3.8788 1.524 1.516 1.536 1.481 1.555 2,772,759 1.5080 -2.73%
2013-06-05 0 4.030 4.000 4.030 3.870 4.040 1,294,000 5,108,820 3.9481 1.567 1.555 1.567 1.505 1.571 3,328,340 1.5349 0.75%
2013-06-04 0 4.000 4.000 4.050 3.850 4.050 762,000 3,033,880 3.9815 1.555 1.555 1.575 1.497 1.575 1,959,965 1.5479 1.52%
2013-06-03 0 3.940 3.910 3.940 3.920 4.040 280,000 1,115,490 3.9839 1.532 1.520 1.532 1.524 1.571 720,197 1.5489 -2.23%
2013-05-31 0 4.030 3.960 4.030 3.960 4.040 968,000 3,883,160 4.0115 1.567 1.540 1.567 1.540 1.571 2,489,824 1.5596 1.51%
2013-05-30 0 3.970 3.970 3.980 3.870 4.030 776,000 3,068,240 3.9539 1.543 1.543 1.547 1.505 1.567 1,995,975 1.5372 -0.50%
2013-05-29 0 3.990 3.980 3.990 3.900 4.070 1,802,000 7,201,520 3.9964 1.551 1.547 1.551 1.516 1.582 4,634,983 1.5537 2.31%
2013-05-28 0 3.900 3.900 3.920 3.840 3.930 1,328,000 5,172,760 3.8952 1.516 1.516 1.524 1.493 1.528 3,415,792 1.5144 -0.26%
2013-05-27 0 3.910 3.910 3.930 3.630 3.960 2,006,000 7,740,900 3.8589 1.520 1.520 1.528 1.411 1.540 5,159,698 1.5003 7.71%
2013-05-24 0 3.630 3.610 3.630 3.440 3.710 2,122,000 7,526,020 3.5467 1.411 1.404 1.411 1.337 1.442 5,458,065 1.3789 2.54%
2013-05-23 0 3.540 3.540 3.590 3.520 3.660 3,076,000 10,990,740 3.5731 1.376 1.376 1.396 1.369 1.423 7,911,880 1.3891 -4.07%
2013-05-22 0 3.690 3.650 3.690 3.570 3.930 2,820,000 10,268,960 3.6415 1.435 1.419 1.435 1.388 1.528 7,253,414 1.4157 -4.65%
2013-05-21 0 3.870 3.870 3.910 3.840 4.010 1,820,000 7,194,860 3.9532 1.505 1.505 1.520 1.493 1.559 4,681,281 1.5369 0.78%
2013-05-20 0 3.840 3.840 3.870 3.800 3.930 1,448,000 5,570,580 3.8471 1.493 1.493 1.505 1.477 1.528 3,724,448 1.4957 0.00%
2013-05-16 0 3.840 3.840 3.860 3.770 3.880 3,152,000 12,059,830 3.8261 1.493 1.493 1.501 1.466 1.508 8,107,362 1.4875 1.86%
2013-05-15 0 3.770 3.770 3.780 3.540 3.780 3,914,000 14,451,020 3.6921 1.466 1.466 1.470 1.376 1.470 10,067,327 1.4354 8.02%
2013-05-14 0 3.490 3.480 3.500 3.310 3.500 2,630,000 9,043,420 3.4386 1.357 1.353 1.361 1.287 1.361 6,764,709 1.3369 6.08%
2013-05-13 0 3.290 3.300 3.310 3.240 3.340 882,000 2,894,780 3.2821 1.279 1.283 1.287 1.260 1.299 2,268,621 1.2760 0.30%
2013-05-10 0 3.280 3.280 3.300 3.280 3.400 780,000 2,588,320 3.3184 1.275 1.275 1.283 1.275 1.322 2,006,263 1.2901 -2.09%
2013-05-09 0 3.350 3.340 3.360 3.280 3.370 682,000 2,277,820 3.3399 1.302 1.299 1.306 1.275 1.310 1,754,194 1.2985 2.13%
2013-05-08 0 3.280 3.280 3.300 3.180 3.350 1,684,000 5,532,820 3.2855 1.275 1.275 1.283 1.236 1.302 4,331,471 1.2774 2.50%
2013-05-07 0 3.200 3.180 3.200 3.150 3.220 1,186,000 3,776,860 3.1845 1.244 1.236 1.244 1.225 1.252 3,050,549 1.2381 1.59%
2013-05-06 0 3.150 3.150 3.160 3.100 3.170 1,618,000 5,085,000 3.1428 1.225 1.225 1.229 1.205 1.232 4,161,711 1.2219 2.61%
2013-05-03 0 3.070 3.060 3.080 3.050 3.230 3,088,000 9,654,640 3.1265 1.194 1.190 1.197 1.186 1.256 7,942,746 1.2155 1.66%
2013-05-02 0 3.020 3.010 3.030 2.910 3.070 1,852,000 5,553,180 2.9985 1.174 1.170 1.178 1.131 1.194 4,763,590 1.1658 2.37%
2013-04-30 0 2.950 2.950 2.960 2.810 2.960 2,556,000 7,436,780 2.9095 1.147 1.147 1.151 1.092 1.151 6,574,371 1.1312 2.79%
2013-04-29 0 2.870 2.830 2.870 2.820 3.000 1,298,000 3,757,480 2.8948 1.116 1.100 1.116 1.096 1.166 3,338,628 1.1255 -2.71%
2013-04-26 0 2.950 2.930 2.950 2.940 2.980 1,678,000 4,953,780 2.9522 1.147 1.139 1.147 1.143 1.159 4,316,039 1.1478 -1.34%
2013-04-25 0 2.990 2.980 2.990 2.970 3.050 1,870,000 5,592,860 2.9908 1.162 1.159 1.162 1.155 1.186 4,809,888 1.1628 -0.33%
2013-04-24 0 3.000 2.990 3.000 2.930 3.080 6,352,000 19,181,700 3.0198 1.166 1.162 1.166 1.139 1.197 16,338,186 1.1740 1.01%
2013-04-23 0 2.970 2.960 2.970 2.820 2.970 918,000 2,675,780 2.9148 1.155 1.151 1.155 1.096 1.155 2,361,218 1.1332 1.71%
2013-04-22 0 2.920 2.920 2.950 2.850 3.020 4,214,000 12,433,140 2.9504 1.135 1.135 1.147 1.108 1.174 10,838,967 1.1471 3.18%
2013-04-19 0 2.830 2.820 2.830 2.570 2.840 6,358,000 17,266,740 2.7158 1.100 1.096 1.100 0.999 1.104 16,353,619 1.0558 12.75%
2013-04-18 0 2.510 2.500 2.510 2.470 2.860 12,024,000 31,144,050 2.5902 0.976 0.972 0.976 0.960 1.112 30,927,323 1.0070 -12.54%
2013-04-17 0 2.870 2.860 2.870 2.860 3.150 5,156,000 15,252,400 2.9582 1.116 1.112 1.116 1.112 1.225 13,261,916 1.1501 -7.12%
2013-04-16 0 3.090 3.080 3.090 3.010 3.100 1,250,000 3,829,700 3.0638 1.201 1.197 1.201 1.170 1.205 3,215,166 1.1911 -1.28%
2013-04-15 0 3.130 3.080 3.130 3.080 3.180 1,792,000 5,570,780 3.1087 1.217 1.197 1.217 1.197 1.236 4,609,262 1.2086 -0.63%
2013-04-12 0 3.150 3.150 3.170 3.080 3.260 2,862,000 9,006,400 3.1469 1.225 1.225 1.232 1.197 1.267 7,361,444 1.2235 -2.48%
2013-04-11 0 3.230 3.210 3.220 3.220 3.390 4,310,000 13,850,600 3.2136 1.256 1.248 1.252 1.252 1.318 11,085,892 1.2494 -4.15%
2013-04-10 0 3.370 3.330 3.370 3.310 3.510 3,778,000 12,370,140 3.2743 1.310 1.295 1.310 1.287 1.365 9,717,517 1.2730 -2.60%
2013-04-09 0 3.460 3.460 3.470 3.330 3.530 658,000 2,265,940 3.4437 1.345 1.345 1.349 1.295 1.372 1,692,463 1.3388 1.47%
2013-04-08 0 3.410 3.360 3.410 3.350 3.440 734,000 2,478,380 3.3765 1.326 1.306 1.326 1.302 1.337 1,887,945 1.3127 -1.16%
2013-04-05 0 3.450 3.450 3.480 3.360 3.610 1,334,000 4,594,840 3.4444 1.341 1.341 1.353 1.306 1.404 3,431,225 1.3391 -4.43%
2013-04-03 0 3.610 3.580 3.610 3.570 3.700 398,000 1,439,700 3.6173 1.404 1.392 1.404 1.388 1.438 1,023,709 1.4064 -2.17%
2013-04-02 0 3.690 3.650 3.690 3.540 3.780 1,022,000 3,744,200 3.6636 1.435 1.419 1.435 1.376 1.470 2,628,720 1.4243 1.93%
2013-03-28 0 3.620 3.620 3.650 3.460 3.690 3,894,000 13,913,980 3.5732 1.407 1.407 1.419 1.345 1.435 10,015,884 1.3892 -2.95%
2013-03-27 0 3.730 3.710 3.730 3.400 3.730 4,758,000 17,257,620 3.6271 1.450 1.442 1.450 1.322 1.450 12,238,207 1.4101 10.36%
2013-03-26 0 3.380 3.380 3.410 3.310 3.440 480,000 1,618,260 3.3714 1.314 1.314 1.326 1.287 1.337 1,234,624 1.3107 0.00%
2013-03-25 0 3.380 3.370 3.380 3.080 3.430 4,478,000 13,970,960 3.1199 1.314 1.310 1.314 1.197 1.334 11,518,010 1.2130 4.64%
2013-03-22 0 3.230 3.200 3.230 3.140 3.370 5,180,000 16,164,700 3.1206 1.256 1.244 1.256 1.221 1.310 13,323,647 1.2132 -5.00%
2013-03-21 0 3.400 3.360 3.410 3.250 3.570 7,544,000 23,569,420 3.1243 1.322 1.306 1.326 1.264 1.388 19,404,169 1.2147 6.25%
2013-03-20 0 3.200 3.190 3.200 3.040 3.220 1,406,000 4,491,780 3.1947 1.244 1.240 1.244 1.182 1.252 3,616,418 1.2421 2.24%
2013-03-19 0 3.130 3.120 3.150 3.120 3.140 162,000 507,920 3.1353 1.217 1.213 1.225 1.213 1.221 416,685 1.2190 0.64%
2013-03-18 0 3.110 3.100 3.160 3.030 3.150 176,000 545,840 3.1014 1.209 1.205 1.229 1.178 1.225 452,695 1.2058 -2.20%
2013-03-15 0 3.180 3.140 3.180 3.100 3.240 818,000 2,612,500 3.1938 1.236 1.221 1.236 1.205 1.260 2,104,004 1.2417 2.58%
2013-03-14 0 3.100 3.060 3.150 2.980 3.100 298,000 906,680 3.0426 1.205 1.190 1.225 1.159 1.205 766,496 1.1829 3.33%
2013-03-13 0 3.000 3.020 3.030 2.990 3.110 732,000 2,215,060 3.0260 1.166 1.174 1.178 1.162 1.209 1,882,801 1.1765 -4.76%
2013-03-12 0 3.150 3.130 3.160 3.100 3.240 1,120,000 3,529,920 3.1517 1.225 1.217 1.229 1.205 1.260 2,880,789 1.2253 -3.08%
2013-03-11 0 3.250 3.240 3.250 3.240 3.300 1,004,000 3,276,600 3.2635 1.264 1.260 1.264 1.260 1.283 2,582,421 1.2688 -1.22%
2013-03-08 0 3.290 3.290 3.310 3.260 3.380 1,110,000 3,674,480 3.3103 1.279 1.279 1.287 1.267 1.314 2,855,067 1.2870 -0.90%
2013-03-07 0 3.320 3.290 3.320 3.180 3.320 1,508,000 4,923,720 3.2651 1.291 1.279 1.291 1.236 1.291 3,878,776 1.2694 4.40%
2013-03-06 0 3.180 3.180 3.200 3.100 3.330 1,994,000 6,412,300 3.2158 1.236 1.236 1.244 1.205 1.295 5,128,832 1.2502 0.95%
2013-03-05 0 3.150 3.140 3.170 2.840 3.160 3,186,000 9,662,860 3.0329 1.225 1.221 1.232 1.104 1.229 8,194,815 1.1791 11.31%
2013-03-04 0 2.830 2.830 2.840 2.710 2.860 866,000 2,424,800 2.8000 1.100 1.100 1.104 1.054 1.112 2,227,467 1.0886 2.91%
2013-03-01 0 2.750 2.750 2.780 2.630 2.790 556,000 1,521,300 2.7362 1.069 1.069 1.081 1.022 1.085 1,430,106 1.0638 1.10%
2013-02-28 0 2.720 2.710 2.720 2.690 2.730 216,000 584,400 2.7056 1.057 1.054 1.057 1.046 1.061 555,581 1.0519 1.49%
2013-02-27 0 2.680 2.680 2.690 2.680 2.740 534,000 1,449,320 2.7141 1.042 1.042 1.046 1.042 1.065 1,373,519 1.0552 0.00%
2013-02-26 0 2.680 2.640 2.690 2.620 2.700 358,000 957,600 2.6749 1.042 1.026 1.046 1.019 1.050 920,823 1.0399 0.37%
2013-02-25 0 2.670 2.610 2.670 2.540 2.720 252,000 664,900 2.6385 1.038 1.015 1.038 0.988 1.057 648,177 1.0258 2.69%
2013-02-22 0 2.600 2.580 2.600 2.550 2.620 468,000 1,205,780 2.5765 1.011 1.003 1.011 0.991 1.019 1,203,758 1.0017 0.00%
2013-02-21 0 2.600 2.600 2.650 2.600 2.670 276,000 726,620 2.6327 1.011 1.011 1.030 1.011 1.038 709,909 1.0235 -2.26%
2013-02-20 0 2.660 2.660 2.680 2.660 2.700 242,000 648,920 2.6815 1.034 1.034 1.042 1.034 1.050 622,456 1.0425 -0.75%
2013-02-19 0 2.680 2.660 2.710 2.670 2.710 158,000 424,280 2.6853 1.042 1.034 1.054 1.038 1.054 406,397 1.0440 -0.74%
2013-02-18 0 2.700 2.680 2.700 2.690 2.730 80,000 215,820 2.6978 1.050 1.042 1.050 1.046 1.061 205,771 1.0488 2.27%
2013-02-15 0 2.640 2.630 2.690 2.640 2.660 78,000 206,640 2.6492 1.026 1.022 1.046 1.026 1.034 200,626 1.0300 -1.86%
2013-02-14 0 2.690 2.680 2.700 2.650 2.750 360,000 981,480 2.7263 1.046 1.042 1.050 1.030 1.069 925,968 1.0600 1.51%
2013-02-08 0 2.650 2.620 2.650 2.620 2.700 132,000 350,840 2.6579 1.030 1.019 1.030 1.019 1.050 339,522 1.0333 -0.38%
2013-02-07 0 2.660 2.630 2.670 2.600 2.740 554,000 1,470,380 2.6541 1.034 1.022 1.038 1.011 1.065 1,424,961 1.0319 3.10%
2013-02-06 0 2.580 2.550 2.580 2.490 2.600 92,000 233,940 2.5428 1.003 0.991 1.003 0.968 1.011 236,636 0.9886 1.98%
2013-02-05 0 2.530 2.480 2.530 2.480 2.530 180,000 449,840 2.4991 0.984 0.964 0.984 0.964 0.984 462,984 0.9716 0.40%
2013-02-04 0 2.520 2.490 2.520 2.480 2.520 476,000 1,192,080 2.5044 0.980 0.968 0.980 0.964 0.980 1,224,335 0.9737 0.40%
2013-02-01 0 2.510 2.510 2.530 2.510 2.550 340,000 857,420 2.5218 0.976 0.976 0.984 0.976 0.991 874,525 0.9804 -1.57%
2013-01-31 0 2.550 2.530 2.550 2.540 2.550 74,000 188,300 2.5446 0.991 0.984 0.991 0.988 0.991 190,338 0.9893 0.00%
2013-01-30 0 2.550 2.540 2.550 2.530 2.550 310,000 786,840 2.5382 0.991 0.988 0.991 0.984 0.991 797,361 0.9868 0.39%
2013-01-29 0 2.540 2.540 2.550 2.540 2.630 426,000 1,090,200 2.5592 0.988 0.988 0.991 0.988 1.022 1,095,728 0.9950 -2.68%
2013-01-28 0 2.610 2.570 2.640 2.600 2.670 156,000 409,880 2.6274 1.015 0.999 1.026 1.011 1.038 401,253 1.0215 0.00%
2013-01-25 0 2.610 2.570 2.610 2.610 2.630 108,000 282,000 2.6111 1.015 0.999 1.015 1.015 1.022 277,790 1.0152 -1.14%
2013-01-24 0 2.640 2.620 2.640 2.560 2.640 258,000 674,460 2.6142 1.026 1.019 1.026 0.995 1.026 663,610 1.0163 1.93%
2013-01-23 0 2.590 2.540 2.590 2.510 2.590 474,000 1,202,680 2.5373 1.007 0.988 1.007 0.976 1.007 1,219,191 0.9865 0.78%
2013-01-22 0 2.570 2.560 2.570 2.550 2.630 138,000 354,960 2.5722 0.999 0.995 0.999 0.991 1.022 354,954 1.0000 -1.15%
2013-01-21 0 2.600 2.590 2.600 2.550 2.620 198,000 514,200 2.5970 1.011 1.007 1.011 0.991 1.019 509,282 1.0097 0.00%
2013-01-18 0 2.600 2.600 2.620 2.580 2.630 194,000 502,540 2.5904 1.011 1.011 1.019 1.003 1.022 498,994 1.0071 0.78%
2013-01-17 0 2.580 2.580 2.590 2.580 2.620 348,000 905,880 2.6031 1.003 1.003 1.007 1.003 1.019 895,102 1.0120 -2.27%
2013-01-16 0 2.640 2.630 2.640 2.630 2.660 276,000 730,360 2.6462 1.026 1.022 1.026 1.022 1.034 709,909 1.0288 -0.75%
2013-01-15 0 2.660 2.630 2.660 2.630 2.690 336,000 892,240 2.6555 1.034 1.022 1.034 1.022 1.046 864,237 1.0324 0.00%
2013-01-14 0 2.660 2.660 2.680 2.640 2.680 276,000 735,420 2.6646 1.034 1.034 1.042 1.026 1.042 709,909 1.0359 -1.12%
2013-01-11 0 2.690 2.680 2.690 2.670 2.730 434,000 1,170,480 2.6970 1.046 1.042 1.046 1.038 1.061 1,116,306 1.0485 -0.37%
2013-01-10 0 2.700 2.690 2.700 2.670 2.720 496,000 1,338,060 2.6977 1.050 1.046 1.050 1.038 1.057 1,275,778 1.0488 -0.74%
2013-01-09 0 2.720 2.690 2.720 2.660 2.720 389,330 1,050,917 2.6993 1.057 1.046 1.057 1.034 1.057 1,001,408 1.0494 1.12%
2013-01-08 0 2.690 2.660 2.690 2.650 2.730 156,000 417,000 2.6731 1.046 1.034 1.046 1.030 1.061 401,253 1.0392 -0.74%
2013-01-07 0 2.710 2.690 2.710 2.650 2.720 770,000 2,083,980 2.7065 1.054 1.046 1.054 1.030 1.057 1,980,542 1.0522 1.88%
2013-01-04 0 2.660 2.660 2.720 2.640 2.720 330,000 875,520 2.6531 1.034 1.034 1.057 1.026 1.057 848,804 1.0315 -1.12%
2013-01-03 0 2.690 2.660 2.730 2.600 2.700 548,000 1,444,880 2.6366 1.046 1.034 1.061 1.011 1.050 1,409,529 1.0251 0.00%
2013-01-02 0 2.690 2.690 2.720 2.630 2.750 574,000 1,538,860 2.6809 1.046 1.046 1.057 1.022 1.069 1,476,404 1.0423 -2.54%
2012-12-31 0 2.760 2.700 2.760 2.700 2.790 218,000 595,380 2.7311 1.073 1.050 1.073 1.050 1.085 560,725 1.0618 -1.08%
2012-12-28 0 2.790 2.770 2.790 2.760 2.800 646,000 1,810,920 2.8033 1.085 1.077 1.085 1.073 1.089 1,661,598 1.0899 -0.71%
2012-12-27 0 2.810 2.810 2.840 2.790 2.860 284,000 796,700 2.8053 1.092 1.092 1.104 1.085 1.112 730,486 1.0906 -1.75%
2012-12-24 0 2.860 2.810 2.860 2.830 2.860 92,000 261,600 2.8435 1.112 1.092 1.112 1.100 1.112 236,636 1.1055 0.70%
2012-12-21 0 2.840 2.830 2.840 2.800 2.850 344,000 968,640 2.8158 1.104 1.100 1.104 1.089 1.108 884,814 1.0947 1.07%
2012-12-20 0 2.810 2.790 2.840 2.780 2.880 724,000 2,055,700 2.8394 1.092 1.085 1.104 1.081 1.120 1,862,224 1.1039 0.72%
2012-12-19 0 2.790 2.770 2.810 2.730 2.800 554,000 1,538,840 2.7777 1.085 1.077 1.092 1.061 1.089 1,424,961 1.0799 0.00%
2012-12-18 0 2.790 2.750 2.800 2.780 2.820 727,000 2,034,150 2.7980 1.085 1.069 1.089 1.081 1.096 1,869,940 1.0878 0.00%
2012-12-17 0 2.790 2.790 2.800 2.700 2.850 1,238,000 3,447,400 2.7847 1.085 1.085 1.089 1.050 1.108 3,184,300 1.0826 3.33%
2012-12-14 0 2.700 2.700 2.720 2.620 2.730 1,402,000 3,780,300 2.6964 1.050 1.050 1.057 1.019 1.061 3,606,130 1.0483 3.05%
2012-12-13 0 2.620 2.620 2.640 2.560 2.630 548,000 1,432,820 2.6146 1.019 1.019 1.026 0.995 1.022 1,409,529 1.0165 0.77%
2012-12-12 0 2.600 2.600 2.610 2.550 2.630 406,000 1,047,300 2.5796 1.011 1.011 1.015 0.991 1.022 1,044,286 1.0029 0.00%
2012-12-11 0 2.600 2.590 2.600 2.480 2.630 1,442,000 3,678,940 2.5513 1.011 1.007 1.011 0.964 1.022 3,709,015 0.9919 -1.89%
2012-12-10 0 2.650 2.600 2.650 2.600 2.720 900,000 2,393,860 2.6598 1.030 1.011 1.030 1.011 1.057 2,314,919 1.0341 0.76%
2012-12-07 0 2.700 2.690 2.710 2.690 2.850 3,366,000 9,254,720 2.7495 1.022 1.019 1.026 1.019 1.079 8,888,234 1.0412 -6.25%
2012-12-06 0 2.880 2.820 2.840 2.840 2.950 1,640,000 4,719,300 2.8776 1.091 1.068 1.076 1.076 1.117 4,330,572 1.0898 -0.69%
2012-12-05 0 2.900 2.890 2.900 2.850 2.910 424,000 1,223,180 2.8849 1.098 1.094 1.098 1.079 1.102 1,119,611 1.0925 1.05%
2012-12-04 0 2.870 2.870 2.890 2.850 2.900 550,000 1,573,960 2.8617 1.087 1.087 1.094 1.079 1.098 1,452,326 1.0838 -1.03%
2012-12-03 0 2.900 2.860 2.900 2.850 2.950 884,000 2,557,520 2.8931 1.098 1.083 1.098 1.079 1.117 2,334,284 1.0956 0.35%
2012-11-30 0 2.890 2.860 2.900 2.840 2.990 2,710,000 7,861,960 2.9011 1.094 1.083 1.098 1.076 1.132 7,156,005 1.0987 -0.69%
2012-11-29 0 2.910 2.910 2.920 2.820 3.080 2,534,000 7,443,060 2.9373 1.102 1.102 1.106 1.068 1.166 6,691,261 1.1124 -5.52%
2012-11-28 0 3.080 3.060 3.100 3.020 3.260 2,468,000 7,653,200 3.1010 1.166 1.159 1.174 1.144 1.235 6,516,982 1.1743 -2.53%
2012-11-27 0 3.160 3.130 3.170 2.950 3.300 4,824,000 15,219,840 3.1550 1.197 1.185 1.200 1.117 1.250 12,738,218 1.1948 5.33%
2012-11-26 0 3.000 2.990 3.000 2.880 3.020 1,552,000 4,622,760 2.9786 1.136 1.132 1.136 1.091 1.144 4,098,199 1.1280 4.53%
2012-11-23 0 2.870 2.850 2.880 2.700 2.880 964,000 2,746,740 2.8493 1.087 1.079 1.091 1.022 1.091 2,545,531 1.0790 2.50%
2012-11-22 0 2.800 2.780 2.800 2.720 2.820 240,000 670,880 2.7953 1.060 1.053 1.060 1.030 1.068 633,742 1.0586 1.08%
2012-11-21 0 2.770 2.750 2.770 2.680 2.780 248,000 680,900 2.7456 1.049 1.041 1.049 1.015 1.053 654,867 1.0398 2.97%
2012-11-20 0 2.690 2.690 2.720 2.670 2.770 42,000 112,420 2.6767 1.019 1.019 1.030 1.011 1.049 110,905 1.0137 1.89%
2012-11-19 0 2.640 2.630 2.640 2.630 2.800 438,000 1,175,000 2.6826 1.000 0.996 1.000 0.996 1.060 1,156,579 1.0159 -4.35%
2012-11-16 0 2.760 2.760 2.790 2.680 2.790 234,000 646,240 2.7617 1.045 1.045 1.057 1.015 1.057 617,899 1.0459 2.99%
2012-11-15 0 2.680 2.660 2.690 2.640 2.680 206,000 549,920 2.6695 1.015 1.007 1.019 1.000 1.015 543,962 1.0110 -2.19%
2012-11-14 0 2.740 2.700 2.750 2.700 2.740 58,000 157,000 2.7069 1.038 1.022 1.041 1.022 1.038 153,154 1.0251 1.11%
2012-11-13 0 2.710 2.710 2.740 2.700 2.730 206,000 558,100 2.7092 1.026 1.026 1.038 1.022 1.034 543,962 1.0260 -2.87%
2012-11-12 0 2.790 2.720 2.800 2.730 2.880 566,000 1,586,220 2.8025 1.057 1.030 1.060 1.034 1.091 1,494,575 1.0613 -0.36%
2012-11-09 0 2.800 2.800 2.820 2.800 2.820 290,000 814,320 2.8080 1.060 1.060 1.068 1.060 1.068 765,772 1.0634 0.00%
2012-11-08 0 2.800 2.760 2.810 2.750 2.810 626,000 1,748,020 2.7924 1.060 1.045 1.064 1.041 1.064 1,653,011 1.0575 0.36%
2012-11-07 0 2.790 2.780 2.830 2.730 2.830 518,000 1,448,940 2.7972 1.057 1.053 1.072 1.034 1.072 1,367,827 1.0593 -0.71%
2012-11-06 0 2.810 2.790 2.810 2.700 2.810 2,600,000 7,209,560 2.7729 1.064 1.057 1.064 1.022 1.064 6,865,540 1.0501 4.46%
2012-11-05 0 2.690 2.670 2.690 2.410 2.700 3,168,000 8,152,620 2.5734 1.019 1.011 1.019 0.913 1.022 8,365,397 0.9746 11.62%
2012-11-02 0 2.410 2.410 2.440 2.370 2.430 318,000 767,080 2.4122 0.913 0.913 0.924 0.898 0.920 839,708 0.9135 -1.63%
2012-11-01 0 2.450 2.390 2.450 2.340 2.460 478,000 1,140,600 2.3862 0.928 0.905 0.928 0.886 0.932 1,262,203 0.9037 2.08%
2012-10-31 0 2.400 2.370 2.400 2.370 2.430 1,398,000 3,357,200 2.4014 0.909 0.898 0.909 0.898 0.920 3,691,548 0.9094 0.42%
2012-10-30 0 2.390 2.340 2.400 2.320 2.390 1,210,000 2,880,220 2.3803 0.905 0.886 0.909 0.879 0.905 3,195,117 0.9014 4.37%
2012-10-29 0 2.290 2.280 2.310 2.140 2.310 776,000 1,746,420 2.2505 0.867 0.863 0.875 0.810 0.875 2,049,100 0.8523 7.01%
2012-10-26 0 2.140 2.140 2.160 2.140 2.200 2,766,000 5,948,560 2.1506 0.810 0.810 0.818 0.810 0.833 7,303,879 0.8144 -2.73%
2012-10-25 0 2.200 2.200 2.240 2.200 2.300 1,124,000 2,541,220 2.2609 0.833 0.833 0.848 0.833 0.871 2,968,026 0.8562 -5.17%
2012-10-24 0 2.320 2.320 2.330 2.280 2.350 554,000 1,274,260 2.3001 0.879 0.879 0.882 0.863 0.890 1,462,888 0.8711 -2.11%
2012-10-22 0 2.370 2.370 2.400 2.270 2.500 1,132,000 2,709,660 2.3937 0.898 0.898 0.909 0.860 0.947 2,989,151 0.9065 -0.84%
2012-10-19 0 2.390 2.370 2.400 2.360 2.510 2,788,000 6,810,960 2.4430 0.905 0.898 0.909 0.894 0.951 7,361,972 0.9252 2.58%
2012-10-18 0 2.330 2.310 2.340 2.220 2.360 2,258,000 5,167,760 2.2886 0.882 0.875 0.886 0.841 0.894 5,962,458 0.8667 4.02%
2012-10-17 0 2.240 2.230 2.280 2.090 2.280 5,347,000 11,843,390 2.2150 0.848 0.845 0.863 0.791 0.863 14,119,248 0.8388 9.80%
2012-10-16 1 2.040 2.040 2.060 1.900 2.110 3,308,000 6,723,960 2.0326 0.773 0.773 0.780 0.720 0.799 8,735,080 0.7698 8.51%
2012-10-15 0 1.880 1.850 1.890 1.830 1.880 214,000 398,820 1.8636 0.712 0.701 0.716 0.693 0.712 565,087 0.7058 1.62%
2012-10-12 0 1.850 1.830 1.880 1.830 1.850 24,000 44,120 1.8383 0.701 0.693 0.712 0.693 0.701 63,374 0.6962 0.00%
2012-10-11 0 1.850 1.820 1.850 1.820 1.850 238,000 435,320 1.8291 0.701 0.689 0.701 0.689 0.701 628,461 0.6927 -2.63%
2012-10-10 0 1.900 1.900 1.920 1.860 1.920 1,806,000 3,387,340 1.8756 0.720 0.720 0.727 0.704 0.727 4,768,910 0.7103 1.60%
2012-10-09 0 1.870 1.840 1.870 1.760 1.890 426,000 772,240 1.8128 0.708 0.697 0.708 0.667 0.716 1,124,892 0.6865 6.86%
2012-10-08 0 1.750 1.710 1.750 1.760 1.760 22,000 38,720 1.7600 0.663 0.648 0.663 0.667 0.667 58,093 0.6665 -0.57%
2012-10-05 0 1.760 1.770 1.780 1.750 1.790 412,000 725,020 1.7598 0.667 0.670 0.674 0.663 0.678 1,087,924 0.6664 -1.68%
2012-10-04 0 1.790 1.750 1.790 1.690 1.810 200,000 350,240 1.7512 0.678 0.663 0.678 0.640 0.685 528,118 0.6632 5.92%
2012-10-03 0 1.690 1.690 1.710 1.680 1.760 184,000 311,560 1.6933 0.640 0.640 0.648 0.636 0.667 485,869 0.6412 -0.59%
2012-09-28 0 1.700 1.680 1.720 1.650 1.710 92,000 156,420 1.7002 0.644 0.636 0.651 0.625 0.648 242,935 0.6439 3.03%
2012-09-27 0 1.650 1.630 1.690 1.620 1.790 202,000 330,780 1.6375 0.625 0.617 0.640 0.613 0.678 533,400 0.6201 -0.60%
2012-09-26 0 1.660 1.620 1.660 1.660 1.660 6,000 9,960 1.6600 0.629 0.613 0.629 0.629 0.629 15,844 0.6286 0.00%
2012-09-25 0 1.660 1.610 1.660 - - 0 0 - 0.629 0.610 0.629 - - 0 - -1.19%
2012-09-24 0 1.680 1.590 1.680 1.590 1.680 258,000 412,740 1.5998 0.636 0.602 0.636 0.602 0.636 681,273 0.6058 5.00%
2012-09-21 0 1.600 1.600 1.610 1.600 1.600 56,000 89,600 1.6000 0.606 0.606 0.610 0.606 0.606 147,873 0.6059 0.00%
2012-09-20 0 1.600 1.600 1.610 1.590 1.610 254,000 405,600 1.5969 0.606 0.606 0.610 0.602 0.610 670,710 0.6047 1.27%
2012-09-19 0 1.580 1.580 1.600 1.580 1.580 90,000 142,200 1.5800 0.598 0.598 0.606 0.598 0.598 237,653 0.5984 -0.63%
2012-09-18 0 1.590 1.590 1.610 1.580 1.610 234,000 373,040 1.5942 0.602 0.602 0.610 0.598 0.610 617,899 0.6037 0.00%
2012-09-17 0 1.590 1.580 1.610 1.590 1.610 368,000 586,540 1.5939 0.602 0.598 0.610 0.602 0.610 971,738 0.6036 -0.62%
2012-09-14 0 1.600 1.580 1.610 1.570 1.620 468,000 750,260 1.6031 0.606 0.598 0.610 0.595 0.613 1,235,797 0.6071 3.90%
2012-09-13 0 1.540 1.540 1.560 1.540 1.600 916,000 1,457,020 1.5906 0.583 0.583 0.591 0.583 0.606 2,418,783 0.6024 -3.75%
2012-09-12 0 1.600 1.600 1.650 1.590 1.620 586,000 947,240 1.6165 0.606 0.606 0.625 0.602 0.613 1,547,387 0.6122 -0.62%
2012-09-11 0 1.610 1.590 1.620 1.590 1.620 274,000 443,100 1.6172 0.610 0.602 0.613 0.602 0.613 723,522 0.6124 -0.62%
2012-09-10 0 1.620 1.600 1.620 1.590 1.620 1,202,000 1,935,100 1.6099 0.613 0.606 0.613 0.602 0.613 3,173,992 0.6097 3.18%
2012-09-07 0 1.570 1.530 1.620 1.530 1.600 678,000 1,069,920 1.5781 0.595 0.579 0.613 0.579 0.606 1,790,322 0.5976 0.64%
2012-09-06 0 1.560 1.550 1.570 1.520 1.580 542,000 840,600 1.5509 0.591 0.587 0.595 0.576 0.598 1,431,201 0.5873 3.31%
2012-09-05 0 1.510 1.510 1.530 1.480 1.530 368,000 555,900 1.5106 0.572 0.572 0.579 0.560 0.579 971,738 0.5721 -0.66%
2012-09-04 0 1.520 1.500 1.540 1.450 1.520 360,000 536,660 1.4907 0.576 0.568 0.583 0.549 0.576 950,613 0.5645 4.83%
2012-09-03 0 1.450 1.450 1.540 1.430 1.510 454,000 668,320 1.4721 0.549 0.549 0.583 0.542 0.572 1,198,829 0.5575 2.84%
2012-08-31 0 1.410 1.390 1.430 1.350 1.420 498,000 693,740 1.3931 0.534 0.526 0.542 0.511 0.538 1,315,015 0.5276 3.68%
2012-08-30 0 1.360 1.360 1.390 1.350 1.390 98,000 133,720 1.3645 0.515 0.515 0.526 0.511 0.526 258,778 0.5167 2.26%
2012-08-29 0 1.330 1.330 1.350 1.330 1.350 228,000 305,240 1.3388 0.504 0.504 0.511 0.504 0.511 602,055 0.5070 0.00%
2012-08-28 0 1.330 1.330 1.380 1.330 1.340 100,000 133,500 1.3350 0.504 0.504 0.523 0.504 0.507 264,059 0.5056 -1.48%
2012-08-27 0 1.350 1.350 1.380 1.330 1.350 114,000 153,720 1.3484 0.511 0.511 0.523 0.504 0.511 301,028 0.5107 0.00%
2012-08-24 0 1.350 1.340 1.370 1.300 1.350 190,000 255,900 1.3468 0.511 0.507 0.519 0.492 0.511 501,713 0.5101 -1.46%
2012-08-23 0 1.370 1.360 1.390 1.350 1.370 104,000 141,660 1.3621 0.519 0.515 0.526 0.511 0.519 274,622 0.5158 1.48%
2012-08-22 0 1.350 1.350 1.360 1.350 1.350 114,000 153,900 1.3500 0.511 0.511 0.515 0.511 0.511 301,028 0.5112 0.00%
2012-08-21 0 1.350 1.350 1.370 1.340 1.350 42,000 56,580 1.3471 0.511 0.511 0.519 0.507 0.511 110,905 0.5102 0.00%
2012-08-20 0 1.350 1.350 1.360 1.350 1.350 94,000 126,900 1.3500 0.511 0.511 0.515 0.511 0.511 248,216 0.5112 0.75%
2012-08-17 0 1.340 1.330 1.340 1.320 1.350 188,000 251,760 1.3391 0.507 0.504 0.507 0.500 0.511 496,431 0.5071 -0.74%
2012-08-16 0 1.350 1.340 1.350 1.350 1.370 458,000 623,260 1.3608 0.511 0.507 0.511 0.511 0.519 1,209,391 0.5154 -0.74%
2012-08-15 0 1.360 1.360 1.370 1.340 1.380 508,000 690,420 1.3591 0.515 0.515 0.519 0.507 0.523 1,341,421 0.5147 1.49%
2012-08-14 0 1.340 1.330 1.350 1.310 1.340 150,000 199,960 1.3331 0.507 0.504 0.511 0.496 0.507 396,089 0.5048 1.52%
2012-08-13 0 1.320 1.320 1.340 1.320 1.360 284,000 380,280 1.3390 0.500 0.500 0.507 0.500 0.515 749,928 0.5071 -2.94%
2012-08-10 0 1.360 1.340 1.360 1.340 1.360 312,000 422,340 1.3537 0.515 0.507 0.515 0.507 0.515 823,865 0.5126 1.49%
2012-08-09 0 1.340 1.320 1.340 1.300 1.340 430,000 561,160 1.3050 0.507 0.500 0.507 0.492 0.507 1,135,455 0.4942 3.08%
2012-08-08 0 1.300 1.290 1.320 1.300 1.350 1,206,000 1,570,520 1.3023 0.492 0.489 0.500 0.492 0.511 3,184,554 0.4932 -3.70%
2012-08-07 0 1.350 1.340 1.350 1.340 1.450 858,000 1,167,620 1.3609 0.511 0.507 0.511 0.507 0.549 2,265,628 0.5154 -5.59%
2012-08-06 0 1.580 1.570 1.580 1.560 1.590 1,700,000 2,681,620 1.5774 0.542 0.538 0.542 0.535 0.545 4,959,882 0.5407 1.28%
2012-08-03 0 1.560 1.550 1.560 1.530 1.560 434,000 672,880 1.5504 0.535 0.531 0.535 0.524 0.535 1,266,229 0.5314 1.96%
2012-08-02 0 1.530 1.530 1.550 1.530 1.570 1,390,000 2,147,320 1.5448 0.524 0.524 0.531 0.524 0.538 4,055,433 0.5295 -1.92%
2012-08-01 0 1.560 1.560 1.570 1.520 1.590 2,368,000 3,703,940 1.5642 0.535 0.535 0.538 0.521 0.545 6,908,824 0.5361 4.00%
2012-07-31 0 1.500 1.490 1.530 1.500 1.510 464,000 698,360 1.5051 0.514 0.511 0.524 0.514 0.518 1,353,756 0.5159 0.00%
2012-07-30 0 1.500 1.490 1.500 1.500 1.500 254,000 381,000 1.5000 0.514 0.511 0.514 0.514 0.514 741,065 0.5141 0.00%
2012-07-27 0 1.500 1.490 1.500 1.500 1.500 158,000 237,000 1.5000 0.514 0.511 0.514 0.514 0.514 460,977 0.5141 0.00%
2012-07-26 0 1.500 1.490 1.500 1.500 1.500 80,000 120,000 1.5000 0.514 0.511 0.514 0.514 0.514 233,406 0.5141 0.00%
2012-07-25 0 1.500 1.500 1.530 1.490 1.530 113,100 172,106 1.5217 0.514 0.514 0.524 0.511 0.524 329,978 0.5216 0.67%
2012-07-24 0 1.490 1.480 1.490 1.490 1.490 8,000 11,920 1.4900 0.511 0.507 0.511 0.511 0.511 23,341 0.5107 0.00%
2012-07-23 0 1.490 1.490 1.520 1.470 1.500 118,000 176,720 1.4976 0.511 0.511 0.521 0.504 0.514 344,274 0.5133 -1.97%
2012-07-20 0 1.520 1.510 1.520 - - 0 0 - 0.521 0.518 0.521 - - 0 - -1.94%
2012-07-19 0 1.550 1.510 1.550 1.550 1.550 100,000 155,000 1.5500 0.531 0.518 0.531 0.531 0.531 291,758 0.5313 1.31%
2012-07-18 0 1.530 1.490 1.530 1.530 1.530 10,000 15,300 1.5300 0.524 0.511 0.524 0.524 0.524 29,176 0.5244 0.66%
2012-07-17 0 1.520 1.500 1.520 1.520 1.520 2,000 3,040 1.5200 0.521 0.514 0.521 0.521 0.521 5,835 0.5210 0.00%
2012-07-16 0 1.520 1.500 1.540 1.500 1.550 258,000 392,420 1.5210 0.521 0.514 0.528 0.514 0.531 752,735 0.5213 2.70%
2012-07-13 0 1.480 1.480 1.520 1.470 1.530 668,000 982,580 1.4709 0.507 0.507 0.521 0.504 0.524 1,948,942 0.5042 0.68%
2012-07-12 0 1.470 1.460 1.490 1.450 1.500 510,000 750,460 1.4715 0.504 0.500 0.511 0.497 0.514 1,487,965 0.5044 -2.00%
2012-07-11 0 1.500 1.490 1.500 1.490 1.510 174,000 260,920 1.4995 0.514 0.511 0.514 0.511 0.518 507,659 0.5140 -0.66%
2012-07-10 0 1.510 1.520 1.540 1.480 1.510 324,000 488,000 1.5062 0.518 0.521 0.528 0.507 0.518 945,295 0.5162 -2.58%
2012-07-09 0 1.550 1.510 1.550 1.500 1.550 174,000 266,580 1.5321 0.531 0.518 0.531 0.514 0.531 507,659 0.5251 0.00%
2012-07-06 0 1.550 1.520 1.550 1.520 1.560 312,000 481,920 1.5446 0.531 0.521 0.531 0.521 0.535 910,284 0.5294 1.97%
2012-07-05 0 1.520 1.510 1.520 1.480 1.520 176,000 265,520 1.5086 0.521 0.518 0.521 0.507 0.521 513,494 0.5171 -1.30%
2012-07-04 0 1.540 1.540 1.550 1.530 1.540 120,000 184,120 1.5343 0.528 0.528 0.531 0.524 0.528 350,109 0.5259 -0.65%
2012-07-03 0 1.550 1.530 1.550 1.540 1.560 140,932 218,727 1.5520 0.531 0.524 0.531 0.528 0.535 411,180 0.5319 0.65%
2012-06-29 0 1.540 1.530 1.550 1.540 1.580 452,000 703,160 1.5557 0.528 0.524 0.531 0.528 0.542 1,318,745 0.5332 -1.28%
2012-06-28 0 1.560 1.550 1.580 1.560 1.560 20,000 31,200 1.5600 0.535 0.531 0.542 0.535 0.535 58,352 0.5347 -1.27%
2012-06-27 0 1.580 1.550 1.580 1.540 1.580 504,000 783,060 1.5537 0.542 0.531 0.542 0.528 0.542 1,470,459 0.5325 1.94%
2012-06-26 0 1.550 1.540 1.550 1.530 1.580 765,000 1,188,220 1.5532 0.531 0.528 0.531 0.524 0.542 2,231,947 0.5324 -1.90%
2012-06-25 0 1.580 1.580 1.610 1.540 1.620 532,000 841,320 1.5814 0.542 0.542 0.552 0.528 0.555 1,552,151 0.5420 -4.24%
2012-06-22 0 1.650 1.620 1.650 1.500 1.670 3,406,000 5,408,620 1.5880 0.566 0.555 0.566 0.514 0.572 9,937,269 0.5443 6.45%
2012-06-21 0 1.550 1.520 1.570 1.280 1.620 5,337,000 8,053,980 1.5091 0.531 0.521 0.538 0.439 0.555 15,571,112 0.5172 17.42%
2012-06-20 0 1.320 1.290 1.320 1.270 1.350 2,673,000 3,423,250 1.2807 0.452 0.442 0.452 0.435 0.463 7,798,685 0.4390 4.76%
2012-06-19 0 1.260 1.260 1.280 1.260 1.260 84,000 105,840 1.2600 0.432 0.432 0.439 0.432 0.432 245,077 0.4319 0.80%
2012-06-18 0 1.250 1.250 1.290 1.250 1.280 128,000 163,480 1.2772 0.428 0.428 0.442 0.428 0.439 373,450 0.4378 2.46%
2012-06-15 0 1.220 1.210 1.220 1.220 1.240 170,000 208,000 1.2235 0.418 0.415 0.418 0.418 0.425 495,988 0.4194 0.00%
2012-06-14 0 1.220 1.220 1.250 1.200 1.200 50,000 60,000 1.2000 0.418 0.418 0.428 0.411 0.411 145,879 0.4113 -3.17%
2012-06-13 0 1.260 1.210 1.260 1.290 1.290 20,000 25,800 1.2900 0.432 0.415 0.432 0.442 0.442 58,352 0.4421 -3.08%
2012-06-12 0 1.300 1.220 1.300 1.200 1.300 274,000 334,100 1.2193 0.446 0.418 0.446 0.411 0.446 799,416 0.4179 12.07%
2012-06-11 0 1.160 1.160 1.290 - - 0 0 - 0.398 0.398 0.442 - - 0 - 1.75%
2012-06-08 0 1.140 1.140 1.290 1.120 1.140 170,000 191,120 1.1242 0.391 0.391 0.442 0.384 0.391 495,988 0.3853 1.79%
2012-06-07 0 1.120 1.120 1.290 - - 0 0 - 0.384 0.384 0.442 - - 0 - 0.90%
2012-06-06 0 1.110 1.110 1.290 1.100 1.100 216,000 237,600 1.1000 0.380 0.380 0.442 0.377 0.377 630,197 0.3770 0.91%
2012-06-05 0 1.100 1.020 1.290 1.100 1.100 32,000 35,200 1.1000 0.377 0.350 0.442 0.377 0.377 93,362 0.3770 0.00%
2012-06-04 0 1.100 1.080 1.290 1.080 1.100 200,000 219,000 1.0950 0.377 0.370 0.442 0.370 0.377 583,516 0.3753 -2.65%
2012-06-01 0 1.130 1.130 1.290 1.130 1.130 300,000 339,000 1.1300 0.387 0.387 0.442 0.387 0.387 875,273 0.3873 0.00%
2012-05-31 0 1.130 1.120 1.130 1.130 1.130 50,000 56,500 1.1300 0.387 0.384 0.387 0.387 0.387 145,879 0.3873 0.00%
2012-05-30 0 1.130 1.120 1.130 1.130 1.130 52,000 58,760 1.1300 0.387 0.384 0.387 0.387 0.387 151,714 0.3873 0.00%
2012-05-29 0 1.130 1.120 1.130 1.120 1.130 116,000 130,580 1.1257 0.387 0.384 0.387 0.384 0.387 338,439 0.3858 0.00%
2012-05-28 0 1.130 1.120 1.270 - - 0 0 - 0.387 0.384 0.435 - - 0 - 0.00%
2012-05-25 0 1.130 1.120 1.280 - - 0 0 - 0.387 0.384 0.439 - - 0 - 0.00%
2012-05-24 0 1.130 1.130 1.290 1.130 1.130 20,000 22,600 1.1300 0.387 0.387 0.442 0.387 0.387 58,352 0.3873 0.89%
2012-05-23 0 1.120 1.120 1.290 - - 0 0 - 0.384 0.384 0.442 - - 0 - 0.90%
2012-05-22 0 1.110 1.110 1.290 1.100 1.100 2,000 2,200 1.1000 0.380 0.380 0.442 0.377 0.377 5,835 0.3770 0.91%
2012-05-21 0 1.100 1.100 1.290 - - 0 0 - 0.377 0.377 0.442 - - 0 - 0.00%
2012-05-18 0 1.100 1.100 1.150 1.100 1.100 92,000 101,200 1.1000 0.377 0.377 0.394 0.377 0.377 268,417 0.3770 -2.65%
2012-05-17 0 1.130 1.100 1.130 - - 0 0 - 0.387 0.377 0.387 - - 0 - 0.00%
2012-05-16 0 1.130 1.130 1.200 1.120 1.120 134,000 150,080 1.1200 0.387 0.387 0.411 0.384 0.384 390,955 0.3839 -1.74%
2012-05-15 0 1.150 1.150 1.200 1.150 1.150 24,000 27,600 1.1500 0.394 0.394 0.411 0.394 0.394 70,022 0.3942 -4.17%
2012-05-14 0 1.200 1.150 1.290 - - 0 0 - 0.411 0.394 0.442 - - 0 - 0.00%
2012-05-11 0 1.200 1.130 1.290 - - 0 0 - 0.411 0.387 0.442 - - 0 - 0.00%
2012-05-10 0 1.200 1.150 1.300 - - 0 0 - 0.411 0.394 0.446 - - 0 - 0.00%
2012-05-09 0 1.200 1.200 1.270 1.150 1.200 74,000 86,220 1.1651 0.411 0.411 0.435 0.394 0.411 215,901 0.3994 -6.25%
2012-05-08 0 1.280 1.150 1.280 1.280 1.300 20,000 25,840 1.2920 0.439 0.394 0.439 0.439 0.446 58,352 0.4428 11.30%
2012-05-07 0 1.150 1.150 1.280 1.150 1.160 22,000 25,440 1.1564 0.394 0.394 0.439 0.394 0.398 64,187 0.3963 -0.86%
2012-05-04 0 1.160 1.160 1.220 1.160 1.160 6,000 6,960 1.1600 0.398 0.398 0.418 0.398 0.398 17,505 0.3976 -10.08%
2012-05-03 0 1.290 1.140 1.290 - - 0 0 - 0.442 0.391 0.442 - - 0 - 0.00%
2012-05-02 0 1.290 1.130 1.290 1.300 1.300 50,000 65,000 1.3000 0.442 0.387 0.442 0.446 0.446 145,879 0.4456 7.50%
2012-04-30 0 1.200 1.130 1.290 - - 0 0 - 0.411 0.387 0.442 - - 0 - 0.00%
2012-04-27 0 1.200 1.130 1.300 - - 0 0 - 0.411 0.387 0.446 - - 0 - 0.00%
2012-04-26 0 1.200 1.130 1.300 - - 0 0 - 0.411 0.387 0.446 - - 0 - 0.00%
2012-04-25 0 1.200 1.130 1.300 1.130 1.200 12,000 14,260 1.1883 0.411 0.387 0.446 0.387 0.411 35,011 0.4073 6.19%
2012-04-24 0 1.130 1.130 1.200 1.120 1.130 70,000 78,640 1.1234 0.387 0.387 0.411 0.384 0.387 204,230 0.3851 -0.88%
2012-04-23 0 1.140 1.140 1.200 1.140 1.140 4,000 4,560 1.1400 0.391 0.391 0.411 0.391 0.391 11,670 0.3907 -0.87%
2012-04-20 0 1.150 1.130 1.150 1.150 1.150 30,000 34,500 1.1500 0.394 0.387 0.394 0.394 0.394 87,527 0.3942 1.77%
2012-04-19 0 1.130 1.120 1.200 1.130 1.200 20,000 23,300 1.1650 0.387 0.384 0.411 0.387 0.411 58,352 0.3993 0.00%
2012-04-18 0 1.130 1.130 1.150 1.120 1.120 24,000 26,880 1.1200 0.387 0.387 0.394 0.384 0.384 70,022 0.3839 0.00%
2012-04-17 0 1.130 1.130 1.150 1.120 1.150 80,000 91,100 1.1388 0.387 0.387 0.394 0.384 0.394 233,406 0.3903 0.89%
2012-04-16 0 1.120 1.120 1.150 - - 0 0 - 0.384 0.384 0.394 - - 0 - 0.00%
2012-04-13 0 1.120 1.120 1.150 - - 0 0 - 0.384 0.384 0.394 - - 0 - 0.00%
2012-04-12 0 1.120 1.120 1.150 1.120 1.120 10,000 11,200 1.1200 0.384 0.384 0.394 0.384 0.384 29,176 0.3839 0.00%
2012-04-11 0 1.120 1.120 1.150 1.120 1.120 200,000 224,000 1.1200 0.384 0.384 0.394 0.384 0.384 583,516 0.3839 0.00%
2012-04-10 0 1.120 1.120 1.150 1.120 1.120 400,000 448,000 1.1200 0.384 0.384 0.394 0.384 0.384 1,167,031 0.3839 -2.61%
2012-04-05 0 1.150 1.150 1.180 1.120 1.150 70,000 78,940 1.1277 0.394 0.394 0.404 0.384 0.394 204,230 0.3865 0.00%
2012-04-03 0 1.150 1.100 1.150 1.100 1.150 40,000 45,000 1.1250 0.394 0.377 0.394 0.377 0.394 116,703 0.3856 6.48%
2012-04-02 0 1.080 1.080 1.100 1.080 1.080 18,000 19,440 1.0800 0.370 0.370 0.377 0.370 0.370 52,516 0.3702 0.00%
2012-03-30 0 1.080 1.080 1.100 1.080 1.100 50,000 54,400 1.0880 0.370 0.370 0.377 0.370 0.377 145,879 0.3729 -1.82%
2012-03-29 0 1.100 1.000 1.100 - - 0 0 - 0.377 0.343 0.377 - - 0 - 0.00%
2012-03-28 0 1.100 1.050 1.100 1.070 1.100 36,000 39,240 1.0900 0.377 0.360 0.377 0.367 0.377 105,033 0.3736 4.76%
2012-03-27 0 1.050 1.050 1.070 1.050 1.050 20,000 21,000 1.0500 0.360 0.360 0.367 0.360 0.360 58,352 0.3599 1.94%
2012-03-26 0 1.030 1.030 1.070 - - 1,000 1,000 1.0000 0.353 0.353 0.367 - - 2,918 0.3428 0.00%
2012-03-23 0 1.030 1.030 1.180 0.960 0.960 20,000 19,200 0.9600 0.353 0.353 0.404 0.329 0.329 58,352 0.3290 -1.90%
2012-03-22 0 1.050 1.050 1.180 - - 0 0 - 0.360 0.360 0.404 - - 0 - 0.00%
2012-03-21 0 1.050 1.000 1.150 1.000 1.050 710,000 717,300 1.0103 0.360 0.343 0.394 0.343 0.360 2,071,480 0.3463 -6.25%
2012-03-20 0 1.120 1.050 1.180 - - 0 0 - 0.384 0.360 0.404 - - 0 - 0.00%
2012-03-19 0 1.120 1.020 1.180 - - 0 0 - 0.384 0.350 0.404 - - 0 - 0.00%
2012-03-16 0 1.120 1.000 1.120 1.120 1.120 128,000 143,360 1.1200 0.384 0.343 0.384 0.384 0.384 373,450 0.3839 0.00%
2012-03-15 0 1.120 1.110 1.150 1.120 1.120 30,000 33,600 1.1200 0.384 0.380 0.394 0.384 0.384 87,527 0.3839 0.00%
2012-03-14 0 1.120 1.120 1.150 1.120 1.120 450,000 504,000 1.1200 0.384 0.384 0.394 0.384 0.384 1,312,910 0.3839 0.90%
2012-03-13 0 1.110 1.110 1.150 1.110 1.110 30,000 33,300 1.1100 0.380 0.380 0.394 0.380 0.380 87,527 0.3805 0.91%
2012-03-12 0 1.100 1.100 1.150 1.100 1.100 100,000 110,000 1.1000 0.377 0.377 0.394 0.377 0.377 291,758 0.3770 0.00%
2012-03-09 0 1.100 1.100 1.150 1.100 1.100 22,000 24,200 1.1000 0.377 0.377 0.394 0.377 0.377 64,187 0.3770 0.00%
2012-03-08 0 1.100 1.100 1.150 - - 0 0 - 0.377 0.377 0.394 - - 0 - 0.00%
2012-03-07 0 1.100 1.100 1.150 1.080 1.100 540,000 593,600 1.0993 0.377 0.377 0.394 0.370 0.377 1,575,492 0.3768 0.00%
2012-03-06 0 1.100 1.080 1.100 1.090 1.100 250,000 273,440 1.0938 0.377 0.370 0.377 0.374 0.377 729,394 0.3749 0.00%
2012-03-05 0 1.100 1.070 1.100 1.080 1.100 1,000,000 1,098,400 1.0984 0.377 0.367 0.377 0.370 0.377 2,917,578 0.3765 0.00%
2012-03-02 0 1.100 1.040 1.050 1.050 1.100 433,000 472,200 1.0905 0.377 0.356 0.360 0.360 0.377 1,263,311 0.3738 0.00%
2012-03-01 0 1.100 1.080 1.100 1.100 1.100 104,000 114,400 1.1000 0.377 0.370 0.377 0.377 0.377 303,428 0.3770 0.00%
2012-02-29 0 1.100 1.050 1.100 1.060 1.100 188,000 206,000 1.0957 0.377 0.360 0.377 0.363 0.377 548,505 0.3756 3.77%
2012-02-28 0 1.060 1.060 1.120 1.060 1.060 40,000 42,400 1.0600 0.363 0.363 0.384 0.363 0.363 116,703 0.3633 -3.64%
2012-02-27 0 1.100 1.050 1.100 - - 0 0 - 0.377 0.360 0.377 - - 0 - 0.00%
2012-02-24 0 1.100 1.100 1.170 1.100 1.100 2,000 2,200 1.1000 0.377 0.377 0.401 0.377 0.377 5,835 0.3770 0.00%
2012-02-23 0 1.100 1.100 1.150 1.100 1.100 68,000 74,800 1.1000 0.377 0.377 0.394 0.377 0.377 198,395 0.3770 0.00%
2012-02-22 0 1.100 1.100 1.150 1.100 1.100 274,000 301,400 1.1000 0.377 0.377 0.394 0.377 0.377 799,416 0.3770 4.76%
2012-02-21 0 1.050 1.050 1.150 1.050 1.050 70,000 74,000 1.0571 0.360 0.360 0.394 0.360 0.360 204,230 0.3623 1.94%
2012-02-20 0 1.030 1.030 1.130 1.020 1.030 126,000 129,660 1.0290 0.353 0.353 0.387 0.350 0.353 367,615 0.3527 0.98%
2012-02-17 0 1.020 1.020 1.080 - - 0 0 - 0.350 0.350 0.370 - - 0 - 0.00%
2012-02-16 0 1.020 1.010 1.080 - - 0 0 - 0.350 0.346 0.370 - - 0 - 0.00%
2012-02-15 0 1.020 1.020 1.100 - - 0 0 - 0.350 0.350 0.377 - - 0 - 0.00%
2012-02-14 0 1.020 1.020 1.100 1.010 1.010 2,000 2,020 1.0100 0.350 0.350 0.377 0.346 0.346 5,835 0.3462 -1.92%
2012-02-13 0 1.040 0.980 1.170 1.030 1.040 30,000 31,080 1.0360 0.356 0.336 0.401 0.353 0.356 87,527 0.3551 0.97%
2012-02-10 0 1.030 1.030 1.180 1.000 1.030 26,000 26,480 1.0185 0.353 0.353 0.404 0.343 0.353 75,857 0.3491 4.04%
2012-02-09 0 0.990 0.960 0.990 0.990 1.100 20,000 20,700 1.0350 0.339 0.329 0.339 0.339 0.377 58,352 0.3547 0.00%
2012-02-08 0 0.990 0.990 1.050 0.960 0.990 118,000 116,220 0.9849 0.339 0.339 0.360 0.329 0.339 344,274 0.3376 3.13%
2012-02-07 0 0.960 0.960 0.980 - - 0 0 - 0.329 0.329 0.336 - - 0 - 0.00%
2012-02-06 0 0.960 0.910 1.000 0.960 0.960 210,000 201,600 0.9600 0.329 0.312 0.343 0.329 0.329 612,691 0.3290 -4.00%
2012-02-03 0 1.000 0.930 1.000 1.000 1.000 20,000 20,000 1.0000 0.343 0.319 0.343 0.343 0.343 58,352 0.3428 3.09%
2012-02-02 0 0.970 0.940 1.000 0.970 0.970 374,000 362,780 0.9700 0.332 0.322 0.343 0.332 0.332 1,091,174 0.3325 3.19%
2012-02-01 0 0.940 0.910 0.940 0.900 0.940 30,000 27,800 0.9267 0.322 0.312 0.322 0.308 0.322 87,527 0.3176 1.08%
2012-01-31 0 0.930 0.930 0.940 - - 0 0 - 0.319 0.319 0.322 - - 0 - 0.00%
2012-01-30 0 0.930 0.930 0.940 0.910 0.930 218,000 199,700 0.9161 0.319 0.319 0.322 0.312 0.319 636,032 0.3140 1.09%
2012-01-27 0 0.920 0.920 0.940 0.910 0.940 70,000 65,500 0.9357 0.315 0.315 0.322 0.312 0.322 204,230 0.3207 -2.13%
2012-01-26 0 0.940 0.910 0.940 0.910 0.940 350,000 325,500 0.9300 0.322 0.312 0.322 0.312 0.322 1,021,152 0.3188 3.30%
2012-01-20 0 0.910 0.910 0.920 0.900 0.900 38,000 34,200 0.9000 0.312 0.312 0.315 0.308 0.308 110,868 0.3085 1.11%
2012-01-19 0 0.900 0.900 0.930 0.900 0.900 160,000 144,000 0.9000 0.308 0.308 0.319 0.308 0.308 466,812 0.3085 -1.10%
2012-01-18 0 0.910 0.910 0.930 - - 0 0 - 0.312 0.312 0.319 - - 0 - 1.11%
2012-01-17 0 0.900 0.900 0.920 0.900 0.900 100,000 90,000 0.9000 0.308 0.308 0.315 0.308 0.308 291,758 0.3085 1.12%
2012-01-16 0 0.890 0.890 0.930 0.890 0.910 120,000 108,720 0.9060 0.305 0.305 0.319 0.305 0.312 350,109 0.3105 -2.20%
2012-01-13 0 0.910 0.900 0.920 - - 0 0 - 0.312 0.308 0.315 - - 0 - 0.00%
2012-01-12 0 0.910 0.890 0.940 - - 0 0 - 0.312 0.305 0.322 - - 0 - 0.00%
2012-01-11 0 0.910 0.910 0.930 0.910 0.910 52,000 47,320 0.9100 0.312 0.312 0.319 0.312 0.312 151,714 0.3119 2.25%
2012-01-10 0 0.890 0.890 0.940 - - 0 0 - 0.305 0.305 0.322 - - 0 - 0.00%
2012-01-09 0 0.890 0.880 0.940 - - 0 0 - 0.305 0.302 0.322 - - 0 - 0.00%
2012-01-06 0 0.890 0.890 0.930 0.870 0.870 2,000 1,740 0.8700 0.305 0.305 0.319 0.298 0.298 5,835 0.2982 -2.20%
2012-01-05 0 0.910 0.890 0.910 - - 0 0 - 0.312 0.305 0.312 - - 0 - 0.00%
2012-01-04 0 0.910 0.910 0.920 0.910 0.910 56,000 50,960 0.9100 0.312 0.312 0.315 0.312 0.312 163,384 0.3119 1.11%
2012-01-03 0 0.900 0.900 0.940 0.900 0.900 42,000 37,800 0.9000 0.308 0.308 0.322 0.308 0.308 122,538 0.3085 -3.23%
2011-12-30 0 0.930 0.900 0.930 0.930 0.930 110,000 102,300 0.9300 0.319 0.308 0.319 0.319 0.319 320,934 0.3188 2.20%
2011-12-29 0 0.910 0.910 0.920 - - 0 0 - 0.312 0.312 0.315 - - 0 - 1.11%
2011-12-28 0 0.900 0.870 0.930 - - 0 0 - 0.308 0.298 0.319 - - 0 - 0.00%
2011-12-23 0 0.900 0.890 0.930 - - 0 0 - 0.308 0.305 0.319 - - 0 - 0.00%
2011-12-22 0 0.900 0.880 0.930 - - 0 0 - 0.308 0.302 0.319 - - 0 - 0.00%
2011-12-21 0 0.900 0.860 0.900 - - 0 0 - 0.308 0.295 0.308 - - 0 - 0.00%
2011-12-20 0 0.900 0.870 0.930 - - 0 0 - 0.308 0.298 0.319 - - 0 - 0.00%
2011-12-19 0 0.900 0.880 0.900 - - 0 0 - 0.308 0.302 0.308 - - 0 - 0.00%
2011-12-16 0 0.900 0.860 0.930 - - 0 0 - 0.308 0.295 0.319 - - 0 - 0.00%
2011-12-15 0 0.900 0.880 0.930 - - 0 0 - 0.308 0.302 0.319 - - 0 - 0.00%
2011-12-14 0 0.900 0.900 0.930 0.900 0.900 6,000 5,400 0.9000 0.308 0.308 0.319 0.308 0.308 17,505 0.3085 0.00%
2011-12-13 0 0.900 0.900 0.930 0.890 0.900 104,000 92,600 0.8904 0.308 0.308 0.319 0.305 0.308 303,428 0.3052 0.00%
2011-12-12 0 0.900 0.900 0.930 0.900 0.900 40,000 36,000 0.9000 0.308 0.308 0.319 0.308 0.308 116,703 0.3085 0.00%
2011-12-09 0 0.900 0.890 0.900 0.900 0.900 74,000 66,600 0.9000 0.308 0.305 0.308 0.308 0.308 215,901 0.3085 -1.10%
2011-12-08 0 0.910 0.910 0.920 - - 0 0 - 0.312 0.312 0.315 - - 0 - 3.41%
2011-12-07 0 0.910 0.910 0.930 0.910 0.940 108,000 100,980 0.9350 0.302 0.302 0.308 0.302 0.312 325,840 0.3099 3.41%
2011-12-06 0 0.880 0.880 0.900 0.870 0.880 160,000 140,000 0.8750 0.292 0.292 0.298 0.288 0.292 482,726 0.2900 1.15%
2011-12-05 0 0.870 0.870 0.910 0.870 0.910 86,000 74,700 0.8686 0.288 0.288 0.302 0.288 0.302 259,465 0.2879 -4.40%
2011-12-02 0 0.910 0.860 0.910 - - 0 0 - 0.302 0.285 0.302 - - 0 - -1.09%
2011-12-01 0 0.920 0.900 0.940 0.900 0.920 258,000 234,700 0.9097 0.305 0.298 0.312 0.298 0.305 778,396 0.3015 -2.13%
2011-11-30 0 0.940 0.850 0.940 0.850 0.940 152,000 130,380 0.8578 0.312 0.282 0.312 0.282 0.312 458,590 0.2843 10.59%
2011-11-29 0 0.850 0.840 0.950 0.850 0.850 38,000 32,300 0.8500 0.282 0.278 0.315 0.282 0.282 114,648 0.2817 0.00%
2011-11-28 0 0.850 0.850 0.870 0.850 0.850 298,000 253,300 0.8500 0.282 0.282 0.288 0.282 0.282 899,078 0.2817 1.19%
2011-11-25 0 0.840 0.840 0.860 0.830 0.840 386,000 320,980 0.8316 0.278 0.278 0.285 0.275 0.278 1,164,578 0.2756 -2.33%
2011-11-24 0 0.860 0.850 0.880 0.860 0.860 150,000 129,000 0.8600 0.285 0.282 0.292 0.285 0.285 452,556 0.2850 0.00%
2011-11-23 0 0.860 0.840 0.870 0.860 0.870 120,000 103,240 0.8603 0.285 0.278 0.288 0.285 0.288 362,045 0.2852 -1.15%
2011-11-22 0 0.870 0.850 0.870 0.870 0.870 22,000 19,140 0.8700 0.288 0.282 0.288 0.288 0.288 66,375 0.2884 0.00%
2011-11-21 0 0.870 0.860 0.870 0.870 0.870 52,000 45,240 0.8700 0.288 0.285 0.288 0.288 0.288 156,886 0.2884 0.00%
2011-11-18 0 0.870 0.870 0.880 0.870 0.880 188,000 164,040 0.8726 0.288 0.288 0.292 0.288 0.292 567,204 0.2892 -1.14%
2011-11-17 0 0.880 0.880 0.900 0.880 0.880 50,000 44,000 0.8800 0.292 0.292 0.298 0.292 0.292 150,852 0.2917 -2.22%
2011-11-16 0 0.900 0.880 0.900 0.900 0.900 138,000 123,400 0.8942 0.298 0.292 0.298 0.298 0.298 416,352 0.2964 0.00%
2011-11-15 0 0.900 0.900 0.920 0.900 0.900 100,000 90,000 0.9000 0.298 0.298 0.305 0.298 0.298 301,704 0.2983 -3.23%
2011-11-14 0 0.930 0.890 0.930 0.940 0.950 200,000 189,780 0.9489 0.308 0.295 0.308 0.312 0.315 603,408 0.3145 12.05%
2011-11-11 0 0.830 0.830 0.950 0.830 0.860 736,000 613,420 0.8335 0.275 0.275 0.315 0.275 0.285 2,220,542 0.2762 -4.60%
2011-11-10 0 0.870 0.820 0.870 0.870 0.910 70,000 61,680 0.8811 0.288 0.272 0.288 0.288 0.302 211,193 0.2921 -5.43%
2011-11-09 0 0.920 0.910 0.950 0.920 0.920 18,000 16,560 0.9200 0.305 0.302 0.315 0.305 0.305 54,307 0.3049 0.00%
2011-11-08 0 0.920 0.900 0.920 0.920 0.920 82,000 75,440 0.9200 0.305 0.298 0.305 0.305 0.305 247,397 0.3049 1.10%
2011-11-07 0 0.910 0.900 0.930 - - 0 0 - 0.302 0.298 0.308 - - 0 - 0.00%
2011-11-04 0 0.910 0.910 0.930 - - 0 0 - 0.302 0.302 0.308 - - 0 - 0.00%
2011-11-03 0 0.910 0.880 0.950 - - 0 0 - 0.302 0.292 0.315 - - 0 - 0.00%
2011-11-02 0 0.910 0.890 0.940 - - 0 0 - 0.302 0.295 0.312 - - 0 - 0.00%
2011-11-01 0 0.910 0.900 0.910 0.890 0.910 78,000 70,220 0.9003 0.302 0.298 0.302 0.295 0.302 235,329 0.2984 -1.09%
2011-10-31 0 0.920 0.910 0.960 0.900 0.960 288,000 271,080 0.9413 0.305 0.302 0.318 0.298 0.318 868,908 0.3120 0.00%
2011-10-28 0 0.920 0.890 0.920 0.880 0.970 162,000 147,640 0.9114 0.305 0.295 0.305 0.292 0.322 488,761 0.3021 -2.13%
2011-10-27 0 0.940 0.910 0.940 0.910 0.960 230,000 213,300 0.9274 0.312 0.302 0.312 0.302 0.318 693,919 0.3074 10.59%
2011-10-26 0 0.850 0.850 0.900 0.850 0.850 80,000 68,000 0.8500 0.282 0.282 0.298 0.282 0.282 241,363 0.2817 0.00%
2011-10-25 0 0.850 0.850 0.920 - - 0 0 - 0.282 0.282 0.305 - - 0 - 1.19%
2011-10-24 0 0.840 0.840 0.890 0.830 0.850 346,000 290,860 0.8406 0.278 0.278 0.295 0.275 0.282 1,043,896 0.2786 1.20%
2011-10-21 0 0.830 0.830 0.850 0.820 0.830 182,000 150,440 0.8266 0.275 0.275 0.282 0.272 0.275 549,101 0.2740 0.00%
2011-10-20 0 0.830 0.820 0.900 0.830 0.830 140,000 116,200 0.8300 0.275 0.272 0.298 0.275 0.275 422,386 0.2751 -2.35%
2011-10-19 0 0.850 0.840 0.850 0.850 0.880 786,000 683,220 0.8692 0.282 0.278 0.282 0.282 0.292 2,371,394 0.2881 -3.41%
2011-10-18 0 0.880 0.860 0.880 0.880 0.890 358,000 316,620 0.8844 0.292 0.285 0.292 0.292 0.295 1,080,101 0.2931 -2.22%
2011-10-17 0 0.900 0.890 0.900 0.890 0.900 756,000 679,780 0.8992 0.298 0.295 0.298 0.295 0.298 2,280,883 0.2980 0.00%
2011-10-14 0 0.900 0.850 0.900 0.850 0.900 82,000 72,400 0.8829 0.298 0.282 0.298 0.282 0.298 247,397 0.2926 2.27%
2011-10-13 0 0.880 0.870 0.880 0.850 0.880 254,000 224,840 0.8852 0.292 0.288 0.292 0.282 0.292 766,328 0.2934 2.33%
2011-10-12 0 0.860 0.830 0.970 - - 0 0 - 0.285 0.275 0.322 - - 0 - 0.00%
2011-10-11 0 0.860 0.840 0.860 0.830 0.900 510,000 435,380 0.8537 0.285 0.278 0.285 0.275 0.298 1,538,691 0.2830 -1.15%
2011-10-10 0 0.870 0.800 0.970 - - 0 0 - 0.288 0.265 0.322 - - 0 - 0.00%
2011-10-07 0 0.870 0.850 0.900 0.830 0.870 1,612,000 1,370,840 0.8504 0.288 0.282 0.298 0.275 0.288 4,863,469 0.2819 2.35%
2011-10-06 0 0.850 0.820 0.850 0.800 0.850 252,000 211,000 0.8373 0.282 0.272 0.282 0.265 0.282 760,294 0.2775 6.25%
2011-10-04 0 0.800 0.790 0.800 0.800 0.800 402,000 321,600 0.8000 0.265 0.262 0.265 0.265 0.265 1,212,850 0.2652 -4.76%
2011-10-03 0 0.840 0.810 0.840 0.820 0.850 40,000 33,040 0.8260 0.278 0.268 0.278 0.272 0.282 120,682 0.2738 -1.18%
2011-09-30 0 0.850 0.830 0.860 0.820 0.850 260,000 217,200 0.8354 0.282 0.275 0.285 0.272 0.282 784,431 0.2769 0.00%
2011-09-28 0 0.850 0.830 0.970 - - 0 0 - 0.282 0.275 0.322 - - 0 - 0.00%
2011-09-27 0 0.850 0.840 0.860 0.850 0.850 566,000 481,100 0.8500 0.282 0.278 0.285 0.282 0.282 1,707,645 0.2817 0.00%
2011-09-26 0 0.850 0.840 0.850 0.840 0.850 580,000 490,700 0.8460 0.282 0.278 0.282 0.278 0.282 1,749,884 0.2804 -2.30%
2011-09-23 0 0.870 0.870 0.900 0.860 0.900 120,000 105,500 0.8792 0.288 0.288 0.298 0.285 0.298 362,045 0.2914 -3.33%
2011-09-22 0 0.900 0.880 0.910 0.900 0.920 200,000 182,000 0.9100 0.298 0.292 0.302 0.298 0.305 603,408 0.3016 -2.17%
2011-09-21 0 0.920 0.910 0.930 0.920 0.940 176,000 162,580 0.9238 0.305 0.302 0.308 0.305 0.312 530,999 0.3062 -1.08%
2011-09-20 0 0.930 0.920 0.940 0.930 0.930 92,000 85,560 0.9300 0.308 0.305 0.312 0.308 0.308 277,568 0.3082 -1.06%
2011-09-19 0 0.940 0.920 0.940 0.930 0.950 308,000 291,380 0.9460 0.312 0.305 0.312 0.308 0.315 929,248 0.3136 -1.05%
2011-09-16 0 0.950 0.920 0.950 - - 0 0 - 0.315 0.305 0.315 - - 0 - 0.00%
2011-09-15 0 0.950 0.940 0.950 0.950 0.960 1,960,000 1,863,000 0.9505 0.315 0.312 0.315 0.315 0.318 5,913,399 0.3150 0.00%
2011-09-14 0 0.950 0.950 0.960 0.940 0.960 2,320,000 2,205,880 0.9508 0.315 0.315 0.318 0.312 0.318 6,999,534 0.3151 -2.06%
2011-09-12 0 0.970 0.920 0.970 - - 0 0 - 0.322 0.305 0.322 - - 0 - 0.00%
2011-09-09 0 0.970 0.930 0.970 - - 0 0 - 0.322 0.308 0.322 - - 0 - 0.00%
2011-09-08 0 0.970 0.930 0.970 0.920 0.970 54,000 50,980 0.9441 0.322 0.308 0.322 0.305 0.322 162,920 0.3129 2.11%
2011-09-07 0 0.950 0.920 0.960 - - 0 0 - 0.315 0.305 0.318 - - 0 - 0.00%
2011-09-06 0 0.950 0.930 0.950 0.880 0.970 876,000 812,600 0.9276 0.315 0.308 0.315 0.292 0.322 2,642,927 0.3075 -2.06%
2011-09-05 0 0.970 0.930 0.970 0.960 1.000 474,000 461,280 0.9732 0.322 0.308 0.322 0.318 0.331 1,430,077 0.3226 0.00%
2011-09-02 0 0.970 0.960 0.980 0.960 0.990 460,000 452,600 0.9839 0.322 0.318 0.325 0.318 0.328 1,387,839 0.3261 -2.02%
2011-09-01 0 0.990 0.970 1.000 0.990 1.000 278,000 277,400 0.9978 0.328 0.322 0.331 0.328 0.331 838,737 0.3307 -1.00%
2011-08-31 0 1.000 0.970 1.000 0.980 1.000 466,000 460,760 0.9888 0.331 0.322 0.331 0.325 0.331 1,405,941 0.3277 1.01%
2011-08-30 0 0.990 0.980 1.000 0.990 0.990 20,000 19,800 0.9900 0.328 0.325 0.331 0.328 0.328 60,341 0.3281 0.00%
2011-08-29 0 0.990 0.970 0.990 0.990 0.990 52,000 51,480 0.9900 0.328 0.322 0.328 0.328 0.328 156,886 0.3281 0.00%
2011-08-26 0 0.990 0.980 1.000 0.990 1.000 2,260,000 2,238,000 0.9903 0.328 0.325 0.331 0.328 0.331 6,818,512 0.3282 0.00%
2011-08-25 0 0.990 0.990 1.000 0.980 1.000 452,000 451,020 0.9978 0.328 0.328 0.331 0.325 0.331 1,363,702 0.3307 -1.00%
2011-08-24 0 1.000 0.980 1.000 1.000 1.000 124,000 124,000 1.0000 0.331 0.325 0.331 0.331 0.331 374,113 0.3315 0.00%
2011-08-23 0 1.000 0.990 1.000 0.990 1.000 1,648,000 1,647,800 0.9999 0.331 0.328 0.331 0.328 0.331 4,972,083 0.3314 0.00%
2011-08-22 0 1.000 0.980 1.000 1.000 1.000 162,000 162,000 1.0000 0.331 0.325 0.331 0.331 0.331 488,761 0.3315 0.00%
2011-08-19 0 1.000 1.000 1.040 1.000 1.050 190,000 192,860 1.0151 0.331 0.331 0.345 0.331 0.348 573,238 0.3364 -3.85%
2011-08-18 0 1.040 1.030 1.050 1.000 1.080 150,000 157,340 1.0489 0.345 0.341 0.348 0.331 0.358 452,556 0.3477 -3.70%
2011-08-17 0 1.080 1.080 1.100 1.000 1.100 128,000 137,820 1.0767 0.358 0.358 0.365 0.331 0.365 386,181 0.3569 0.00%
2011-08-16 0 1.080 1.080 1.120 1.080 1.080 4,000 4,320 1.0800 0.358 0.358 0.371 0.358 0.358 12,068 0.3580 0.00%
2011-08-15 0 1.080 1.040 1.080 1.080 1.110 2,020,000 2,214,300 1.0962 0.358 0.345 0.358 0.358 0.368 6,094,422 0.3633 -1.82%
2011-08-12 0 1.100 1.080 1.100 1.080 1.100 50,000 54,800 1.0960 0.365 0.358 0.365 0.358 0.365 150,852 0.3633 0.00%
2011-08-11 0 1.100 1.080 1.100 1.080 1.100 692,000 757,700 1.0949 0.365 0.358 0.365 0.358 0.365 2,087,792 0.3629 0.00%
2011-08-10 0 1.100 1.100 1.190 1.000 1.050 60,000 60,840 1.0140 0.365 0.365 0.394 0.331 0.348 181,022 0.3361 0.00%
2011-08-09 0 1.100 1.100 1.200 1.100 1.100 862,000 948,200 1.1000 0.365 0.365 0.398 0.365 0.365 2,600,689 0.3646 -3.51%
2011-08-08 0 1.190 1.190 1.200 1.190 1.200 218,000 260,440 1.1947 0.378 0.378 0.381 0.378 0.381 686,562 0.3793 -1.65%
2011-08-05 0 1.210 1.210 1.270 1.200 1.240 578,000 714,200 1.2356 0.384 0.384 0.403 0.381 0.394 1,820,334 0.3923 -2.42%
2011-08-04 0 1.240 1.240 1.270 1.230 1.260 142,000 175,180 1.2337 0.394 0.394 0.403 0.391 0.400 447,210 0.3917 -1.59%
2011-08-03 0 1.260 1.240 1.270 1.260 1.260 10,000 12,600 1.2600 0.400 0.394 0.403 0.400 0.400 31,494 0.4001 0.80%
2011-08-02 0 1.250 1.230 1.260 - - 0 0 - 0.397 0.391 0.400 - - 0 - 0.00%
2011-08-01 0 1.250 1.250 1.270 1.240 1.270 14,000 17,480 1.2486 0.397 0.397 0.403 0.394 0.403 44,091 0.3965 -1.57%
2011-07-29 0 1.270 1.240 1.270 1.270 1.290 52,000 66,080 1.2708 0.403 0.394 0.403 0.403 0.410 163,767 0.4035 0.00%
2011-07-28 0 1.270 1.250 1.270 - - 0 0 - 0.403 0.397 0.403 - - 0 - 0.00%
2011-07-27 0 1.270 1.270 1.280 1.250 1.270 1,014,000 1,284,280 1.2665 0.403 0.403 0.406 0.397 0.403 3,193,458 0.4022 1.60%
2011-07-26 0 1.250 1.240 1.250 1.250 1.260 40,000 50,100 1.2525 0.397 0.394 0.397 0.397 0.400 125,975 0.3977 1.63%
2011-07-25 0 1.230 1.230 1.260 1.220 1.280 64,000 80,180 1.2528 0.391 0.391 0.400 0.387 0.406 201,559 0.3978 -3.15%
2011-07-22 0 1.270 1.250 1.280 1.270 1.270 114,000 144,780 1.2700 0.403 0.397 0.406 0.403 0.403 359,028 0.4033 0.00%
2011-07-21 0 1.270 1.250 1.320 1.270 1.340 76,000 98,440 1.2953 0.403 0.397 0.419 0.403 0.425 239,352 0.4113 1.60%
2011-07-20 0 1.250 1.250 1.310 1.250 1.260 126,000 160,720 1.2756 0.397 0.397 0.416 0.397 0.400 396,820 0.4050 -2.34%
2011-07-19 0 1.280 1.280 1.310 1.280 1.310 58,000 75,520 1.3021 0.406 0.406 0.416 0.406 0.416 182,663 0.4134 -2.29%
2011-07-18 0 1.310 1.280 1.320 1.310 1.310 24,000 31,440 1.3100 0.416 0.406 0.419 0.416 0.416 75,585 0.4160 -0.76%
2011-07-15 0 1.320 1.280 1.330 1.280 1.320 106,000 138,240 1.3042 0.419 0.406 0.422 0.406 0.419 333,833 0.4141 3.13%
2011-07-14 0 1.280 1.280 1.290 1.260 1.260 4,000 5,040 1.2600 0.406 0.406 0.410 0.400 0.400 12,597 0.4001 -3.76%
2011-07-13 0 1.330 1.260 1.350 1.330 1.330 10,000 13,300 1.3300 0.422 0.400 0.429 0.422 0.422 31,494 0.4223 0.00%
2011-07-12 0 1.330 1.260 1.350 - - 0 0 - 0.422 0.400 0.429 - - 0 - 0.00%
2011-07-11 0 1.330 1.300 1.330 1.350 1.350 4,000 5,400 1.3500 0.422 0.413 0.422 0.429 0.429 12,597 0.4287 -1.48%
2011-07-08 0 1.350 1.350 1.380 1.350 1.380 108,000 148,200 1.3722 0.429 0.429 0.438 0.429 0.438 340,132 0.4357 -2.17%
2011-07-07 0 1.380 1.350 1.420 - - 0 0 - 0.438 0.429 0.451 - - 0 - 0.00%
2011-07-06 0 1.380 1.320 1.450 - - 0 0 - 0.438 0.419 0.460 - - 0 - 0.00%
2011-07-05 0 1.380 1.300 1.380 1.380 1.380 3,000 4,140 1.3800 0.438 0.413 0.438 0.438 0.438 9,448 0.4382 1.47%
2011-07-04 0 1.360 1.300 1.450 - - 0 0 - 0.432 0.413 0.460 - - 0 - 0.00%
2011-06-30 0 1.360 1.290 1.360 1.300 1.360 14,000 18,820 1.3443 0.432 0.410 0.432 0.413 0.432 44,091 0.4268 1.49%
2011-06-29 0 1.340 1.340 1.360 - - 1,602 2,142 1.3371 0.425 0.425 0.432 - - 5,045 0.4246 3.08%
2011-06-28 0 1.300 1.280 1.360 1.300 1.300 20,000 26,000 1.3000 0.413 0.406 0.432 0.413 0.413 62,987 0.4128 3.17%
2011-06-27 0 1.260 1.250 1.260 1.250 1.300 568,000 727,340 1.2805 0.400 0.397 0.400 0.397 0.413 1,788,840 0.4066 -0.79%
2011-06-24 0 1.270 1.270 1.300 1.260 1.280 276,000 347,820 1.2602 0.403 0.403 0.413 0.400 0.406 869,225 0.4001 0.79%
2011-06-23 0 1.260 1.250 1.260 1.250 1.360 404,000 519,400 1.2856 0.400 0.397 0.400 0.397 0.432 1,272,344 0.4082 -8.03%
2011-06-22 0 1.370 1.350 1.370 1.370 1.370 50,000 68,500 1.3700 0.435 0.429 0.435 0.435 0.435 157,468 0.4350 3.79%
2011-06-21 0 1.320 1.320 1.350 1.300 1.350 200,000 264,080 1.3204 0.419 0.419 0.429 0.413 0.429 629,873 0.4193 -5.71%
2011-06-20 0 1.400 1.340 1.400 - - 0 0 - 0.445 0.425 0.445 - - 0 - 0.00%
2011-06-17 0 1.400 1.360 1.400 1.400 1.400 40,000 56,000 1.4000 0.445 0.432 0.445 0.445 0.445 125,975 0.4445 0.00%
2011-06-16 0 1.400 1.370 1.400 1.370 1.400 72,000 99,860 1.3869 0.445 0.435 0.445 0.435 0.445 226,754 0.4404 -1.41%
2011-06-15 0 1.420 1.420 1.500 1.400 1.440 32,000 45,120 1.4100 0.451 0.451 0.476 0.445 0.457 100,780 0.4477 1.43%
2011-06-14 0 1.400 1.400 1.500 - - 0 0 - 0.445 0.445 0.476 - - 0 - 0.00%
2011-06-13 0 1.400 1.400 1.440 1.400 1.430 160,000 227,500 1.4219 0.445 0.445 0.457 0.445 0.454 503,899 0.4515 -2.78%
2011-06-10 0 1.440 1.420 1.440 1.440 1.440 20,000 28,800 1.4400 0.457 0.451 0.457 0.457 0.457 62,987 0.4572 0.70%
2011-06-09 0 1.430 1.430 1.500 1.410 1.420 30,000 42,500 1.4167 0.454 0.454 0.476 0.448 0.451 94,481 0.4498 -0.69%
2011-06-08 0 1.440 1.410 1.480 - - 0 0 - 0.457 0.448 0.470 - - 0 - 0.00%
2011-06-07 0 1.440 1.440 1.490 1.340 1.340 10,000 13,400 1.3400 0.457 0.457 0.473 0.425 0.425 31,494 0.4255 -4.00%
2011-06-03 0 1.500 1.450 1.500 - - 0 0 - 0.476 0.460 0.476 - - 0 - 0.00%
2011-06-02 0 1.500 1.460 1.500 1.500 1.500 10,000 15,000 1.5000 0.476 0.464 0.476 0.476 0.476 31,494 0.4763 0.00%
2011-06-01 0 1.500 1.470 1.620 1.500 1.500 4,000 6,000 1.5000 0.476 0.467 0.514 0.476 0.476 12,597 0.4763 -2.60%
2011-05-31 0 1.540 1.540 1.630 1.480 1.500 120,000 179,360 1.4947 0.489 0.489 0.518 0.470 0.476 377,924 0.4746 4.05%
2011-05-30 0 1.480 1.480 1.490 1.420 1.480 42,000 60,360 1.4371 0.470 0.470 0.473 0.451 0.470 132,273 0.4563 -1.33%
2011-05-27 0 1.500 1.460 1.500 - - 0 0 - 0.476 0.464 0.476 - - 0 - 0.00%
2011-05-26 0 1.500 1.410 1.550 - - 0 0 - 0.476 0.448 0.492 - - 0 - 0.00%
2011-05-25 0 1.500 1.420 1.500 - - 0 0 - 0.476 0.451 0.476 - - 0 - 0.00%
2011-05-24 0 1.500 1.480 1.520 - - 0 0 - 0.476 0.470 0.483 - - 0 - 0.00%
2011-05-23 0 1.500 1.490 1.500 1.460 1.500 132,000 197,680 1.4976 0.476 0.473 0.476 0.464 0.476 415,716 0.4755 0.00%
2011-05-20 0 1.500 1.500 1.550 1.480 1.480 16,000 23,680 1.4800 0.476 0.476 0.492 0.470 0.470 50,390 0.4699 -3.23%
2011-05-19 0 1.550 1.500 1.650 1.530 1.550 112,000 172,060 1.5363 0.492 0.476 0.524 0.486 0.492 352,729 0.4878 1.31%
2011-05-18 0 1.530 1.510 1.530 1.550 1.550 20,000 31,000 1.5500 0.486 0.479 0.486 0.492 0.492 62,987 0.4922 0.00%
2011-05-17 0 1.530 1.530 1.560 1.500 1.530 36,500 55,010 1.5071 0.486 0.486 0.495 0.476 0.486 114,952 0.4785 0.00%
2011-05-16 0 1.530 1.510 1.540 1.530 1.550 74,000 113,800 1.5378 0.486 0.479 0.489 0.486 0.492 233,053 0.4883 -1.92%
2011-05-13 0 1.560 1.540 1.560 1.540 1.570 20,000 31,160 1.5580 0.495 0.489 0.495 0.489 0.499 62,987 0.4947 2.63%
2011-05-12 0 1.520 1.510 1.530 1.520 1.520 30,000 45,600 1.5200 0.483 0.479 0.486 0.483 0.483 94,481 0.4826 -3.18%
2011-05-11 0 1.570 1.500 1.570 - - 0 0 - 0.499 0.476 0.499 - - 0 - 0.00%
2011-05-09 0 1.570 1.500 1.570 1.570 1.570 100,000 156,900 1.5690 0.499 0.476 0.499 0.499 0.499 314,937 0.4982 0.00%
2011-05-06 0 1.570 1.500 1.570 - - 0 0 - 0.499 0.476 0.499 - - 0 - 0.00%
2011-05-05 0 1.570 1.500 1.580 - - 0 0 - 0.499 0.476 0.502 - - 0 - 0.00%
2011-05-04 0 1.570 1.500 1.570 1.570 1.580 4,000 6,300 1.5750 0.499 0.476 0.499 0.499 0.502 12,597 0.5001 -0.63%
2011-05-03 0 1.580 1.530 1.580 - - 0 0 - 0.502 0.486 0.502 - - 0 - 0.00%
2011-04-29 0 1.580 1.560 1.580 1.580 1.580 80,000 126,400 1.5800 0.502 0.495 0.502 0.502 0.502 251,949 0.5017 0.00%
2011-04-28 0 1.580 1.560 1.580 - - 0 0 - 0.502 0.495 0.502 - - 0 - 0.00%
2011-04-27 0 1.580 1.550 1.580 1.580 1.580 174,000 274,920 1.5800 0.502 0.492 0.502 0.502 0.502 547,990 0.5017 0.00%
2011-04-26 0 1.580 1.540 1.580 1.580 1.580 112,000 176,960 1.5800 0.502 0.489 0.502 0.502 0.502 352,729 0.5017 0.00%
2011-04-21 0 1.580 1.560 1.580 - - 0 0 - 0.502 0.495 0.502 - - 0 - 0.00%
2011-04-20 0 1.580 1.560 1.580 - - 0 0 - 0.502 0.495 0.502 - - 0 - 0.00%
2011-04-19 0 1.580 1.540 1.580 - - 0 0 - 0.502 0.489 0.502 - - 0 - 0.00%
2011-04-18 0 1.580 1.560 1.580 1.580 1.580 72,000 113,760 1.5800 0.502 0.495 0.502 0.502 0.502 226,754 0.5017 0.00%
2011-04-15 0 1.580 1.560 1.630 - - 0 0 - 0.502 0.495 0.518 - - 0 - 0.00%
2011-04-14 0 1.580 1.560 1.600 1.560 1.580 200,000 315,600 1.5780 0.502 0.495 0.508 0.495 0.502 629,873 0.5011 0.00%
2011-04-13 0 1.580 1.580 1.600 1.560 1.580 210,000 331,000 1.5762 0.502 0.502 0.508 0.495 0.502 661,367 0.5005 0.00%
2011-04-12 0 1.580 1.550 1.590 1.580 1.590 210,000 332,100 1.5814 0.502 0.492 0.505 0.502 0.505 661,367 0.5021 0.00%
2011-04-11 0 1.580 1.560 1.590 - - 0 0 - 0.502 0.495 0.505 - - 0 - 0.00%
2011-04-08 0 1.580 1.580 1.600 - - 0 0 - 0.502 0.502 0.508 - - 0 - 0.00%
2011-04-07 0 1.580 1.580 1.600 1.580 1.580 106,000 167,480 1.5800 0.502 0.502 0.508 0.502 0.502 333,833 0.5017 -1.25%
2011-04-06 0 1.600 1.570 1.600 1.570 1.610 302,000 485,500 1.6076 0.508 0.499 0.508 0.499 0.511 951,109 0.5105 2.56%
2011-04-04 0 1.560 1.560 1.590 1.530 1.540 52,000 80,020 1.5388 0.495 0.495 0.505 0.486 0.489 163,767 0.4886 -5.45%
2011-04-01 0 1.650 1.540 1.650 - - 0 0 - 0.524 0.489 0.524 - - 0 - 0.00%
2011-03-31 0 1.650 1.540 1.650 1.540 1.650 26,000 40,420 1.5546 0.524 0.489 0.524 0.489 0.524 81,884 0.4936 4.43%
2011-03-30 0 1.580 1.530 1.630 1.520 1.580 144,000 220,160 1.5289 0.502 0.486 0.518 0.483 0.502 453,509 0.4855 2.60%
2011-03-29 0 1.540 1.540 1.570 1.540 1.570 12,000 18,780 1.5650 0.489 0.489 0.499 0.489 0.499 37,792 0.4969 1.32%
2011-03-28 0 1.520 1.520 1.550 1.510 1.520 412,000 625,700 1.5187 0.483 0.483 0.492 0.479 0.483 1,297,539 0.4822 -3.80%
2011-03-25 0 1.580 1.550 1.640 - - 0 0 - 0.502 0.492 0.521 - - 0 - 0.00%
2011-03-24 0 1.580 1.580 1.620 1.540 1.540 2,000 3,080 1.5400 0.502 0.502 0.514 0.489 0.489 6,299 0.4890 -1.86%
2011-03-23 0 1.610 1.540 1.640 - - 0 0 - 0.511 0.489 0.521 - - 0 - 0.00%
2011-03-22 0 1.610 1.550 1.620 1.610 1.620 162,000 261,440 1.6138 0.511 0.492 0.514 0.511 0.514 510,197 0.5124 0.00%
2011-03-21 0 1.610 1.600 1.630 1.590 1.610 110,000 175,200 1.5927 0.511 0.508 0.518 0.505 0.511 346,430 0.5057 1.26%
2011-03-18 0 1.590 1.590 1.620 1.580 1.590 70,000 111,000 1.5857 0.505 0.505 0.514 0.502 0.505 220,456 0.5035 -0.62%
2011-03-17 0 1.600 1.580 1.600 1.580 1.600 328,000 522,860 1.5941 0.508 0.502 0.508 0.502 0.508 1,032,992 0.5062 0.00%
2011-03-16 0 1.600 1.600 1.630 1.600 1.600 44,000 70,400 1.6000 0.508 0.508 0.518 0.508 0.508 138,572 0.5080 0.00%
2011-03-15 0 1.600 1.600 1.650 1.600 1.630 292,000 469,060 1.6064 0.508 0.508 0.524 0.508 0.518 919,615 0.5101 -3.61%
2011-03-14 0 1.660 1.660 1.670 1.650 1.660 144,000 238,820 1.6585 0.527 0.527 0.530 0.524 0.527 453,509 0.5266 1.84%
2011-03-11 0 1.630 1.620 1.650 1.630 1.660 332,000 547,400 1.6488 0.518 0.514 0.524 0.518 0.527 1,045,590 0.5235 1.24%
2011-03-10 0 1.610 1.610 1.630 1.600 1.600 10,000 16,000 1.6000 0.511 0.511 0.518 0.508 0.508 31,494 0.5080 -1.23%
2011-03-09 0 1.630 1.610 1.630 1.630 1.630 4,000 6,520 1.6300 0.518 0.511 0.518 0.518 0.518 12,597 0.5176 1.87%
2011-03-08 0 1.600 1.620 1.630 1.570 1.660 42,000 67,020 1.5957 0.508 0.514 0.518 0.499 0.527 132,273 0.5067 -1.23%
2011-03-07 0 1.620 1.580 1.640 1.580 1.650 120,000 195,000 1.6250 0.514 0.502 0.521 0.502 0.524 377,924 0.5160 0.62%
2011-03-04 0 1.610 1.590 1.610 1.560 1.610 358,000 565,100 1.5785 0.511 0.505 0.511 0.495 0.511 1,127,473 0.5012 1.90%
2011-03-03 0 1.580 1.500 1.580 - - 0 0 - 0.502 0.476 0.502 - - 0 - -0.63%
2011-03-02 0 1.590 1.480 1.600 - - 0 0 - 0.505 0.470 0.508 - - 0 - 0.00%
2011-03-01 0 1.590 1.550 1.590 1.470 1.590 524,000 805,680 1.5376 0.505 0.492 0.505 0.467 0.505 1,650,268 0.4882 -0.62%
2011-02-28 0 1.600 1.570 1.600 1.510 1.640 192,000 289,940 1.5101 0.508 0.499 0.508 0.479 0.521 604,678 0.4795 5.26%
2011-02-25 0 1.520 1.510 1.540 1.480 1.600 806,000 1,236,440 1.5340 0.483 0.479 0.489 0.470 0.508 2,538,390 0.4871 -1.94%
2011-02-24 0 1.550 1.550 1.560 1.540 1.580 52,000 81,240 1.5623 0.492 0.492 0.495 0.489 0.502 163,767 0.4961 0.65%
2011-02-23 0 1.540 1.510 1.540 - - 0 0 - 0.489 0.479 0.489 - - 0 - 0.00%
2011-02-22 0 1.540 1.510 1.560 1.510 1.570 126,000 195,240 1.5495 0.489 0.479 0.495 0.479 0.499 396,820 0.4920 -2.53%
2011-02-21 0 1.580 1.580 1.590 1.580 1.580 12,000 18,960 1.5800 0.502 0.502 0.505 0.502 0.502 37,792 0.5017 -0.63%
2011-02-18 0 1.590 1.560 1.590 1.560 1.590 10,000 15,840 1.5840 0.505 0.495 0.505 0.495 0.505 31,494 0.5030 1.92%
2011-02-17 0 1.560 1.550 1.580 1.550 1.560 14,000 21,720 1.5514 0.495 0.492 0.502 0.492 0.495 44,091 0.4926 0.00%
2011-02-16 0 1.560 1.560 1.600 1.520 1.620 42,000 66,440 1.5819 0.495 0.495 0.508 0.483 0.514 132,273 0.5023 -3.70%
2011-02-15 0 1.620 1.620 1.660 - - 0 0 - 0.514 0.514 0.527 - - 0 - 0.00%
2011-02-14 0 1.620 1.620 1.650 1.620 1.650 38,000 62,520 1.6453 0.514 0.514 0.524 0.514 0.524 119,676 0.5224 0.00%
2011-02-11 0 1.620 1.620 1.650 1.600 1.650 68,000 109,880 1.6159 0.514 0.514 0.524 0.508 0.524 214,157 0.5131 1.25%
2011-02-10 0 1.600 1.560 1.650 1.520 1.600 60,000 93,840 1.5640 0.508 0.495 0.524 0.483 0.508 188,962 0.4966 -2.44%
2011-02-09 0 1.640 1.600 1.650 - - 0 0 - 0.521 0.508 0.524 - - 0 - 0.00%
2011-02-08 0 1.640 1.560 1.660 - - 0 0 - 0.521 0.495 0.527 - - 0 - 0.00%
2011-02-07 0 1.640 1.560 1.680 - - 0 0 - 0.521 0.495 0.533 - - 0 - 0.00%
2011-02-02 0 1.640 1.300 1.680 - - 0 0 - 0.521 0.413 0.533 - - 0 - 0.00%
2011-02-01 0 1.640 1.560 1.680 - - 0 0 - 0.521 0.495 0.533 - - 0 - 0.00%
2011-01-31 0 1.640 1.640 1.680 1.630 1.700 44,000 72,600 1.6500 0.521 0.521 0.533 0.518 0.540 138,572 0.5239 0.00%
2011-01-28 0 1.640 1.640 1.650 1.630 1.630 24,000 39,120 1.6300 0.521 0.521 0.524 0.518 0.518 75,585 0.5176 -0.61%
2011-01-27 0 1.650 1.630 1.680 1.650 1.650 24,000 39,600 1.6500 0.524 0.518 0.533 0.524 0.524 75,585 0.5239 0.00%
2011-01-26 0 1.650 1.630 1.710 1.630 1.650 114,000 187,800 1.6474 0.524 0.518 0.543 0.518 0.524 359,028 0.5231 1.23%
2011-01-25 0 1.630 1.630 1.650 1.620 1.650 50,000 82,280 1.6456 0.518 0.518 0.524 0.514 0.524 157,468 0.5225 -1.21%
2011-01-24 0 1.650 1.650 1.690 - - 0 0 - 0.524 0.524 0.537 - - 0 - 0.00%
2011-01-21 0 1.650 1.650 1.700 1.650 1.650 60,000 99,000 1.6500 0.524 0.524 0.540 0.524 0.524 188,962 0.5239 -1.20%
2011-01-20 0 1.670 1.650 1.710 - - 0 0 - 0.530 0.524 0.543 - - 0 - 0.00%
2011-01-19 0 1.670 1.670 1.730 - - 0 0 - 0.530 0.530 0.549 - - 0 - 0.00%
2011-01-18 0 1.670 1.670 1.720 - - 0 0 - 0.530 0.530 0.546 - - 0 - 0.00%
2011-01-17 0 1.670 1.670 1.710 1.670 1.700 40,000 67,100 1.6775 0.530 0.530 0.543 0.530 0.540 125,975 0.5326 -1.76%
2011-01-14 0 1.700 1.700 1.720 1.700 1.710 54,000 92,000 1.7037 0.540 0.540 0.546 0.540 0.543 170,066 0.5410 0.00%
2011-01-13 0 1.700 1.680 1.720 1.700 1.700 200,000 340,000 1.7000 0.540 0.533 0.546 0.540 0.540 629,873 0.5398 1.19%
2011-01-12 0 1.680 1.680 1.720 1.680 1.700 200,000 337,780 1.6889 0.533 0.533 0.546 0.533 0.540 629,873 0.5363 -1.18%
2011-01-11 0 1.700 1.680 1.710 - - 0 0 - 0.540 0.533 0.543 - - 0 - 0.00%
2011-01-10 0 1.700 1.690 1.710 1.700 1.700 450,000 765,000 1.7000 0.540 0.537 0.543 0.540 0.540 1,417,215 0.5398 1.19%
2011-01-07 0 1.680 1.680 1.710 1.680 1.710 302,000 515,680 1.7075 0.533 0.533 0.543 0.533 0.543 951,109 0.5422 -1.75%
2011-01-06 0 1.710 1.680 1.710 1.680 1.710 172,000 291,000 1.6919 0.543 0.533 0.543 0.533 0.543 541,691 0.5372 3.64%
2011-01-05 0 1.650 1.650 1.670 1.650 1.650 100,000 165,000 1.6500 0.524 0.524 0.530 0.524 0.524 314,937 0.5239 0.61%
2011-01-04 0 1.640 1.640 1.680 1.640 1.640 84,000 137,760 1.6400 0.521 0.521 0.533 0.521 0.521 264,547 0.5207 0.00%
2011-01-03 0 1.640 1.630 1.660 - - 0 0 - 0.521 0.518 0.527 - - 0 - 0.00%
2010-12-31 0 1.640 1.630 1.680 1.630 1.660 134,000 220,300 1.6440 0.521 0.518 0.533 0.518 0.527 422,015 0.5220 1.86%
2010-12-30 0 1.610 1.650 1.660 1.610 1.610 2,000 3,220 1.6100 0.511 0.524 0.527 0.511 0.511 6,299 0.5112 -3.01%
2010-12-29 0 1.660 1.630 1.660 1.630 1.660 276,000 450,640 1.6328 0.527 0.518 0.527 0.518 0.527 869,225 0.5184 1.84%
2010-12-28 0 1.630 1.610 1.660 - - 0 0 - 0.518 0.511 0.527 - - 0 - 0.00%
2010-12-24 0 1.630 1.610 1.640 1.630 1.630 264,000 430,320 1.6300 0.518 0.511 0.521 0.518 0.518 831,433 0.5176 0.00%
2010-12-23 0 1.630 1.630 1.650 1.600 1.630 30,000 48,300 1.6100 0.518 0.518 0.524 0.508 0.518 94,481 0.5112 0.00%
2010-12-22 0 1.630 1.630 1.650 1.630 1.630 50,000 81,500 1.6300 0.518 0.518 0.524 0.518 0.518 157,468 0.5176 0.00%
2010-12-21 0 1.630 1.600 1.650 1.620 1.630 66,000 107,480 1.6285 0.518 0.508 0.524 0.514 0.518 207,858 0.5171 0.00%
2010-12-20 0 1.630 1.610 1.650 1.630 1.650 144,000 235,880 1.6381 0.518 0.511 0.524 0.518 0.524 453,509 0.5201 -1.21%
2010-12-17 0 1.650 1.600 1.650 1.620 1.650 320,000 521,380 1.6293 0.524 0.508 0.524 0.514 0.524 1,007,797 0.5173 3.12%
2010-12-16 0 1.600 1.600 1.610 1.600 1.600 510,000 816,000 1.6000 0.508 0.508 0.511 0.508 0.508 1,606,177 0.5080 0.00%
2010-12-15 0 1.600 1.600 1.620 1.580 1.600 562,000 897,780 1.5975 0.508 0.508 0.514 0.502 0.508 1,769,944 0.5072 1.27%
2010-12-14 0 1.580 1.580 1.620 1.580 1.600 50,000 79,760 1.5952 0.502 0.502 0.514 0.502 0.508 157,468 0.5065 -0.63%
2010-12-13 0 1.590 1.580 1.590 1.580 1.590 90,000 142,920 1.5880 0.505 0.502 0.505 0.502 0.505 283,443 0.5042 -0.62%
2010-12-10 0 1.600 1.580 1.600 1.600 1.620 100,000 160,160 1.6016 0.508 0.502 0.508 0.508 0.514 314,937 0.5085 0.00%
2010-12-09 0 1.600 1.600 1.610 1.600 1.640 540,000 870,960 1.6129 0.508 0.508 0.511 0.508 0.521 1,700,658 0.5121 -3.03%
2010-12-08 0 1.690 1.690 1.710 1.670 1.690 254,000 425,680 1.6759 0.524 0.524 0.530 0.518 0.524 819,332 0.5195 0.60%
2010-12-07 0 1.680 1.680 1.700 1.670 1.680 464,000 779,240 1.6794 0.521 0.521 0.527 0.518 0.521 1,496,732 0.5206 0.60%
2010-12-06 0 1.670 1.660 1.680 1.650 1.670 622,000 1,035,880 1.6654 0.518 0.515 0.521 0.512 0.518 2,006,395 0.5163 0.00%
2010-12-03 0 1.670 1.650 1.680 1.660 1.680 190,000 316,700 1.6668 0.518 0.512 0.521 0.515 0.521 612,886 0.5167 1.21%
2010-12-02 0 1.650 1.650 1.680 1.650 1.650 74,000 122,100 1.6500 0.512 0.512 0.521 0.512 0.512 238,703 0.5115 -1.79%
2010-12-01 0 1.680 1.640 1.680 1.610 1.680 802,000 1,311,860 1.6357 0.521 0.508 0.521 0.499 0.521 2,587,024 0.5071 1.82%
2010-11-30 0 1.650 1.650 1.690 1.650 1.690 222,000 370,100 1.6671 0.512 0.512 0.524 0.512 0.524 716,109 0.5168 -1.79%
2010-11-29 0 1.680 1.670 1.690 1.650 1.680 848,000 1,408,700 1.6612 0.521 0.518 0.524 0.512 0.521 2,735,406 0.5150 0.60%
2010-11-26 0 1.670 1.650 1.680 1.640 1.670 1,410,000 2,330,780 1.6530 0.518 0.512 0.521 0.508 0.518 4,548,258 0.5125 0.00%
2010-11-25 0 1.670 1.650 1.670 1.580 1.810 2,002,000 3,378,200 1.6874 0.518 0.512 0.518 0.490 0.561 6,457,882 0.5231 -7.22%
2010-11-24 0 1.800 1.800 1.820 1.780 1.830 142,000 254,860 1.7948 0.558 0.558 0.564 0.552 0.567 458,052 0.5564 1.12%
2010-11-23 0 1.780 1.800 1.830 1.760 1.850 534,000 965,060 1.8072 0.552 0.558 0.567 0.546 0.574 1,722,532 0.5603 1.14%
2010-11-22 0 1.760 1.760 1.790 1.690 1.800 308,000 538,080 1.7470 0.546 0.546 0.555 0.524 0.558 993,520 0.5416 2.33%
2010-11-19 0 1.720 1.700 1.720 1.700 1.740 104,000 177,240 1.7042 0.533 0.527 0.533 0.527 0.539 335,474 0.5283 0.58%
2010-11-18 0 1.710 1.710 1.720 1.710 1.710 8,000 13,680 1.7100 0.530 0.530 0.533 0.530 0.530 25,806 0.5301 0.59%
2010-11-17 0 1.700 1.680 1.730 1.700 1.740 8,000 13,680 1.7100 0.527 0.521 0.536 0.527 0.539 25,806 0.5301 0.00%
2010-11-16 0 1.700 1.680 1.730 - - 0 0 - 0.527 0.521 0.536 - - 0 - 0.00%
2010-11-15 0 1.700 1.700 1.730 1.700 1.730 24,000 40,920 1.7050 0.527 0.527 0.536 0.527 0.536 77,417 0.5286 0.00%
2010-11-12 0 1.700 1.700 1.730 1.700 1.720 172,000 292,980 1.7034 0.527 0.527 0.536 0.527 0.533 554,823 0.5281 -2.30%
2010-11-11 0 1.740 1.740 1.760 1.730 1.760 154,000 268,660 1.7445 0.539 0.539 0.546 0.536 0.546 496,760 0.5408 -0.57%
2010-11-10 0 1.750 1.740 1.770 1.740 1.760 270,000 473,600 1.7541 0.543 0.539 0.549 0.539 0.546 870,943 0.5438 -0.57%
2010-11-09 0 1.760 1.760 1.780 1.760 1.780 614,000 1,087,020 1.7704 0.546 0.546 0.552 0.546 0.552 1,980,589 0.5488 1.15%
2010-11-08 0 1.740 1.740 1.780 1.740 1.740 38,000 66,120 1.7400 0.539 0.539 0.552 0.539 0.539 122,577 0.5394 -0.57%
2010-11-05 0 1.750 1.740 1.770 1.740 1.790 416,000 729,220 1.7529 0.543 0.539 0.549 0.539 0.555 1,341,898 0.5434 -0.57%
2010-11-04 0 1.760 1.760 1.780 1.760 1.790 230,000 406,880 1.7690 0.546 0.546 0.552 0.546 0.555 741,914 0.5484 -0.56%
2010-11-03 0 1.770 1.770 1.790 1.760 1.790 374,000 663,800 1.7749 0.549 0.549 0.555 0.546 0.555 1,206,417 0.5502 0.57%
2010-11-02 0 1.760 1.750 1.780 1.710 1.780 222,000 385,180 1.7350 0.546 0.543 0.552 0.530 0.552 716,109 0.5379 2.92%
2010-11-01 0 1.710 1.710 1.730 1.700 1.720 20,000 34,220 1.7110 0.530 0.530 0.536 0.527 0.533 64,514 0.5304 -1.16%
2010-10-29 0 1.730 1.730 1.760 1.700 1.740 120,000 206,380 1.7198 0.536 0.536 0.546 0.527 0.539 387,086 0.5332 -1.70%
2010-10-28 0 1.760 1.730 1.760 1.660 1.760 728,000 1,254,820 1.7237 0.546 0.536 0.546 0.515 0.546 2,348,321 0.5343 6.67%
2010-10-27 0 1.650 1.670 1.690 1.650 1.690 208,000 347,760 1.6719 0.512 0.518 0.524 0.512 0.524 670,949 0.5183 -3.51%
2010-10-26 0 1.710 1.670 1.710 1.680 1.720 96,000 161,900 1.6865 0.530 0.518 0.530 0.521 0.533 309,669 0.5228 0.59%
2010-10-25 0 1.700 1.690 1.700 1.680 1.700 240,000 405,360 1.6890 0.527 0.524 0.527 0.521 0.527 774,172 0.5236 0.00%
2010-10-22 0 1.700 1.690 1.700 1.650 1.710 94,000 159,320 1.6949 0.527 0.524 0.527 0.512 0.530 303,217 0.5254 -1.16%
2010-10-21 0 1.720 1.710 1.740 1.700 1.720 56,000 95,520 1.7057 0.533 0.530 0.539 0.527 0.533 180,640 0.5288 -1.15%
2010-10-20 0 1.740 1.700 1.740 1.680 1.740 96,000 162,940 1.6973 0.539 0.527 0.539 0.521 0.539 309,669 0.5262 -1.69%
2010-10-19 0 1.770 1.750 1.770 1.750 1.790 204,000 359,000 1.7598 0.549 0.543 0.549 0.543 0.555 658,046 0.5456 -1.12%
2010-10-18 0 1.790 1.770 1.790 1.760 1.800 988,000 1,762,080 1.7835 0.555 0.549 0.555 0.546 0.558 3,187,007 0.5529 0.00%
2010-10-15 0 1.790 1.760 1.790 1.710 1.800 1,020,000 1,781,920 1.7470 0.555 0.546 0.555 0.530 0.558 3,290,229 0.5416 4.68%
2010-10-14 0 1.710 1.700 1.720 1.670 1.730 856,000 1,463,200 1.7093 0.530 0.527 0.533 0.518 0.536 2,761,212 0.5299 2.40%
2010-10-13 0 1.670 1.670 1.690 1.560 1.690 1,048,000 1,709,780 1.6315 0.518 0.518 0.524 0.484 0.524 3,380,549 0.5058 3.09%
2010-10-12 0 1.620 1.610 1.620 1.590 1.630 246,000 398,180 1.6186 0.502 0.499 0.502 0.493 0.505 793,526 0.5018 1.89%
2010-10-11 0 1.590 1.580 1.590 1.590 1.600 194,000 309,560 1.5957 0.493 0.490 0.493 0.493 0.496 625,789 0.4947 0.63%
2010-10-08 0 1.580 1.550 1.580 1.550 1.600 1,258,000 1,965,680 1.5625 0.490 0.481 0.490 0.481 0.496 4,057,950 0.4844 1.28%
2010-10-07 0 1.560 1.550 1.570 1.550 1.560 544,000 843,960 1.5514 0.484 0.481 0.487 0.481 0.484 1,754,789 0.4809 1.30%
2010-10-06 0 1.540 1.530 1.550 1.540 1.550 234,000 362,600 1.5496 0.477 0.474 0.481 0.477 0.481 754,817 0.4804 -1.28%
2010-10-05 0 1.560 1.560 1.580 1.540 1.560 108,000 167,660 1.5524 0.484 0.484 0.490 0.477 0.484 348,377 0.4813 0.00%
2010-10-04 0 1.560 1.550 1.570 1.560 1.570 84,000 131,600 1.5667 0.484 0.481 0.487 0.484 0.487 270,960 0.4857 0.00%
2010-09-30 0 1.560 1.560 1.580 1.550 1.570 54,000 84,380 1.5626 0.484 0.484 0.490 0.481 0.487 174,189 0.4844 0.65%
2010-09-29 0 1.550 1.550 1.560 - - 0 0 - 0.481 0.481 0.484 - - 0 - 0.65%
2010-09-28 0 1.540 1.540 1.560 1.540 1.550 176,000 272,320 1.5473 0.477 0.477 0.484 0.477 0.481 567,726 0.4797 0.00%
2010-09-27 0 1.540 1.540 1.550 1.520 1.550 154,000 237,000 1.5390 0.477 0.477 0.481 0.471 0.481 496,760 0.4771 0.00%
2010-09-24 0 1.540 1.540 1.550 1.530 1.550 122,000 187,820 1.5395 0.477 0.477 0.481 0.474 0.481 393,537 0.4773 0.00%
2010-09-22 0 1.540 1.540 1.550 1.520 1.540 312,000 479,480 1.5368 0.477 0.477 0.481 0.471 0.477 1,006,423 0.4764 0.65%
2010-09-21 0 1.530 1.530 1.540 1.510 1.530 302,000 458,120 1.5170 0.474 0.474 0.477 0.468 0.474 974,166 0.4703 2.68%
2010-09-20 0 1.490 1.480 1.490 1.460 1.500 138,000 204,760 1.4838 0.462 0.459 0.462 0.453 0.465 445,149 0.4600 -0.67%
2010-09-17 0 1.500 1.500 1.510 1.480 1.510 32,000 48,260 1.5081 0.465 0.465 0.468 0.459 0.468 103,223 0.4675 -0.66%
2010-09-16 0 1.510 1.480 1.510 1.520 1.520 20,000 30,400 1.5200 0.468 0.459 0.468 0.471 0.471 64,514 0.4712 0.67%
2010-09-15 0 1.500 1.490 1.500 - - 0 0 - 0.465 0.462 0.465 - - 0 - 0.00%
2010-09-14 0 1.500 1.500 1.520 1.460 1.510 356,000 531,600 1.4933 0.465 0.465 0.471 0.453 0.468 1,148,355 0.4629 2.74%
2010-09-13 0 1.460 1.460 1.470 1.460 1.480 162,000 238,860 1.4744 0.453 0.453 0.456 0.453 0.459 522,566 0.4571 -1.35%
2010-09-10 0 1.480 1.480 1.490 1.480 1.480 46,000 68,080 1.4800 0.459 0.459 0.462 0.459 0.459 148,383 0.4588 0.00%
2010-09-09 0 1.480 1.460 1.480 1.480 1.480 60,000 88,800 1.4800 0.459 0.453 0.459 0.459 0.459 193,543 0.4588 0.00%
2010-09-08 0 1.480 1.460 1.480 1.480 1.480 82,000 121,360 1.4800 0.459 0.453 0.459 0.459 0.459 264,509 0.4588 -0.67%
2010-09-07 0 1.490 1.480 1.500 1.490 1.490 32,000 47,680 1.4900 0.462 0.459 0.465 0.462 0.462 103,223 0.4619 0.00%
2010-09-06 0 1.490 1.480 1.500 1.490 1.500 70,000 104,500 1.4929 0.462 0.459 0.465 0.462 0.465 225,800 0.4628 0.00%
2010-09-03 0 1.490 1.480 1.500 - - 0 0 - 0.462 0.459 0.465 - - 0 - 0.00%
2010-09-02 0 1.490 1.490 1.500 1.480 1.500 954,000 1,421,900 1.4905 0.462 0.462 0.465 0.459 0.465 3,077,332 0.4621 0.00%
2010-09-01 0 1.490 1.490 1.500 1.490 1.500 1,074,000 1,600,640 1.4904 0.462 0.462 0.465 0.462 0.465 3,464,418 0.4620 0.00%
2010-08-31 0 1.490 1.470 1.490 1.420 1.490 438,000 630,620 1.4398 0.462 0.456 0.462 0.440 0.462 1,412,863 0.4463 0.68%
2010-08-30 0 1.480 1.450 1.500 1.430 1.490 374,000 537,980 1.4384 0.459 0.450 0.465 0.443 0.462 1,206,417 0.4459 4.23%
2010-08-27 0 1.420 1.420 1.450 1.400 1.430 544,000 770,800 1.4169 0.440 0.440 0.450 0.434 0.443 1,754,789 0.4393 -1.39%
2010-08-26 0 1.440 1.440 1.450 1.430 1.440 692,000 993,320 1.4354 0.446 0.446 0.450 0.443 0.446 2,232,195 0.4450 -0.69%
2010-08-25 0 1.450 1.440 1.450 1.420 1.450 170,000 243,600 1.4329 0.450 0.446 0.450 0.440 0.450 548,372 0.4442 2.11%
2010-08-24 0 1.420 1.410 1.440 1.410 1.420 216,000 305,760 1.4156 0.440 0.437 0.446 0.437 0.440 696,754 0.4388 0.00%
2010-08-23 0 1.420 1.410 1.430 1.420 1.450 240,000 344,460 1.4353 0.440 0.437 0.443 0.440 0.450 774,172 0.4449 -1.39%
2010-08-20 0 1.440 1.410 1.420 1.420 1.440 278,000 395,780 1.4237 0.446 0.437 0.440 0.440 0.446 896,749 0.4413 0.70%
2010-08-19 0 1.430 1.420 1.430 1.420 1.430 828,000 1,178,460 1.4233 0.443 0.440 0.443 0.440 0.443 2,670,892 0.4412 0.00%
2010-08-18 0 1.430 1.430 1.440 1.410 1.440 610,000 871,200 1.4282 0.443 0.443 0.446 0.437 0.446 1,967,686 0.4428 -0.69%
2010-08-17 0 1.440 1.430 1.440 1.420 1.460 922,000 1,326,500 1.4387 0.446 0.443 0.446 0.440 0.453 2,974,109 0.4460 -2.04%
2010-08-16 0 1.470 1.470 1.480 1.470 1.470 40,000 58,800 1.4700 0.456 0.456 0.459 0.456 0.456 129,029 0.4557 0.00%
2010-08-13 0 1.470 1.470 1.490 1.450 1.460 32,000 46,900 1.4656 0.456 0.456 0.462 0.450 0.453 103,223 0.4544 0.68%
2010-08-12 0 1.460 1.460 1.490 1.460 1.460 34,000 49,760 1.4635 0.453 0.453 0.462 0.453 0.453 109,674 0.4537 -1.35%
2010-08-11 0 1.480 1.470 1.490 1.460 1.480 106,000 155,820 1.4700 0.459 0.456 0.462 0.453 0.459 341,926 0.4557 0.00%
2010-08-10 0 1.480 1.480 1.490 1.470 1.480 32,000 47,120 1.4725 0.459 0.459 0.462 0.456 0.459 103,223 0.4565 0.68%
2010-08-09 0 1.470 1.490 1.500 1.460 1.460 14,000 21,140 1.5100 0.456 0.462 0.465 0.453 0.453 45,160 0.4681 -1.34%
2010-08-06 0 1.490 1.480 1.500 1.460 1.490 168,398 247,589 1.4703 0.462 0.459 0.465 0.453 0.462 543,204 0.4558 -0.67%
2010-08-05 0 1.500 1.490 1.510 1.490 1.510 128,000 191,620 1.4970 0.465 0.462 0.468 0.462 0.468 412,892 0.4641 -0.66%
2010-08-04 0 1.510 1.460 1.510 1.510 1.510 46,000 69,460 1.5100 0.468 0.453 0.468 0.468 0.468 148,383 0.4681 0.00%
2010-08-03 0 1.510 1.490 1.510 1.480 1.530 188,000 281,820 1.4990 0.468 0.462 0.468 0.459 0.474 606,434 0.4647 0.00%
2010-08-02 0 1.510 1.510 1.520 1.480 1.520 204,000 306,000 1.5000 0.468 0.468 0.471 0.459 0.471 658,046 0.4650 0.67%
2010-07-30 0 1.580 1.570 1.580 1.540 1.580 262,000 409,080 1.5614 0.465 0.462 0.465 0.453 0.465 890,211 0.4595 1.94%
2010-07-29 0 1.550 1.540 1.550 1.550 1.560 50,000 77,700 1.5540 0.456 0.453 0.456 0.456 0.459 169,888 0.4574 -0.64%
2010-07-28 0 1.560 1.540 1.570 1.550 1.570 120,000 187,000 1.5583 0.459 0.453 0.462 0.456 0.462 407,730 0.4586 0.65%
2010-07-27 0 1.550 1.550 1.560 1.480 1.530 170,000 256,640 1.5096 0.456 0.456 0.459 0.436 0.450 577,618 0.4443 -0.64%
2010-07-26 0 1.560 1.520 1.560 1.540 1.560 36,000 55,720 1.5478 0.459 0.447 0.459 0.453 0.459 122,319 0.4555 3.31%
2010-07-23 0 1.510 1.500 1.520 1.510 1.510 230,000 347,300 1.5100 0.444 0.441 0.447 0.444 0.444 781,483 0.4444 0.67%
2010-07-22 0 1.500 1.500 1.520 1.440 1.510 2,714,000 3,981,620 1.4671 0.441 0.441 0.447 0.424 0.444 9,221,502 0.4318 -0.66%
2010-07-21 0 1.510 1.510 1.530 1.510 1.510 200,000 302,000 1.5100 0.444 0.444 0.450 0.444 0.444 679,551 0.4444 0.00%
2010-07-20 0 1.510 1.510 1.530 1.510 1.550 54,000 82,540 1.5285 0.444 0.444 0.450 0.444 0.456 183,479 0.4499 -1.95%
2010-07-19 0 1.540 1.520 1.540 1.520 1.560 221,000 340,670 1.5415 0.453 0.447 0.453 0.447 0.459 750,903 0.4537 0.65%
2010-07-16 0 1.530 1.530 1.550 1.520 1.530 378,000 576,140 1.5242 0.450 0.450 0.456 0.447 0.450 1,284,351 0.4486 1.32%
2010-07-15 0 1.510 1.510 1.530 1.500 1.510 98,000 147,500 1.5051 0.444 0.444 0.450 0.441 0.444 332,980 0.4430 -1.31%
2010-07-14 0 1.530 1.520 1.540 1.500 1.530 210,000 318,400 1.5162 0.450 0.447 0.453 0.441 0.450 713,528 0.4462 0.66%
2010-07-13 0 1.520 1.510 1.530 1.510 1.520 148,000 224,380 1.5161 0.447 0.444 0.450 0.444 0.447 502,867 0.4462 0.66%
2010-07-12 0 1.510 1.510 1.530 1.510 1.520 248,000 374,880 1.5116 0.444 0.444 0.450 0.444 0.447 842,643 0.4449 0.00%
2010-07-09 0 1.510 1.510 1.520 1.510 1.520 414,000 627,380 1.5154 0.444 0.444 0.447 0.444 0.447 1,406,670 0.4460 0.00%
2010-07-08 0 1.510 1.510 1.520 1.510 1.530 186,000 282,920 1.5211 0.444 0.444 0.447 0.444 0.450 631,982 0.4477 0.00%
2010-07-07 0 1.510 1.490 1.510 - - 0 0 - 0.444 0.439 0.444 - - 0 - 0.00%
2010-07-06 0 1.510 1.500 1.510 1.490 1.510 142,000 212,900 1.4993 0.444 0.441 0.444 0.439 0.444 482,481 0.4413 2.03%
2010-07-05 0 1.480 1.480 1.510 1.470 1.500 126,000 188,320 1.4946 0.436 0.436 0.444 0.433 0.441 428,117 0.4399 -2.63%
2010-07-02 0 1.520 1.480 1.520 1.530 1.530 11,207 16,966 1.5139 0.447 0.436 0.447 0.450 0.450 38,079 0.4456 -0.65%
2010-06-30 0 1.530 1.500 1.550 1.480 1.530 128,000 190,980 1.4920 0.450 0.441 0.456 0.436 0.450 434,912 0.4391 3.38%
2010-06-29 0 1.480 1.480 1.530 1.470 1.510 348,000 521,140 1.4975 0.436 0.436 0.450 0.433 0.444 1,182,418 0.4407 -1.99%
2010-06-28 0 1.510 1.510 1.550 1.510 1.550 166,000 251,040 1.5123 0.444 0.444 0.456 0.444 0.456 564,027 0.4451 -0.66%
2010-06-25 0 1.520 1.520 1.550 1.480 1.560 228,000 350,780 1.5385 0.447 0.447 0.456 0.436 0.459 774,688 0.4528 2.01%
2010-06-24 0 1.490 1.490 1.550 1.490 1.580 506,000 774,600 1.5308 0.439 0.439 0.456 0.439 0.465 1,719,263 0.4505 -3.87%
2010-06-23 0 1.550 1.530 1.550 1.550 1.560 22,000 34,200 1.5545 0.456 0.450 0.456 0.456 0.459 74,751 0.4575 -0.64%
2010-06-22 0 1.560 1.540 1.560 1.560 1.570 40,000 62,640 1.5660 0.459 0.453 0.459 0.459 0.462 135,910 0.4609 1.30%
2010-06-21 0 1.540 1.530 1.570 1.530 1.540 244,000 373,720 1.5316 0.453 0.450 0.462 0.450 0.453 829,052 0.4508 1.32%
2010-06-18 0 1.520 1.520 1.550 - - 0 0 - 0.447 0.447 0.456 - - 0 - 0.00%
2010-06-17 0 1.520 1.520 1.540 - - 0 0 - 0.447 0.447 0.453 - - 0 - 1.33%
2010-06-15 0 1.500 1.490 1.500 1.500 1.530 182,000 276,060 1.5168 0.441 0.439 0.441 0.441 0.450 618,391 0.4464 -1.32%
2010-06-14 0 1.520 1.520 1.550 1.520 1.520 10,000 15,200 1.5200 0.447 0.447 0.456 0.447 0.447 33,978 0.4474 0.00%
2010-06-11 0 1.520 1.480 1.520 1.470 1.520 126,000 186,900 1.4833 0.447 0.436 0.447 0.433 0.447 428,117 0.4366 3.40%
2010-06-10 0 1.470 1.470 1.520 1.450 1.470 170,000 248,540 1.4620 0.433 0.433 0.447 0.427 0.433 577,618 0.4303 0.00%
2010-06-09 0 1.470 1.470 1.520 1.460 1.470 120,000 176,100 1.4675 0.433 0.433 0.447 0.430 0.433 407,730 0.4319 0.00%
2010-06-08 0 1.470 1.470 1.520 1.450 1.500 436,000 639,860 1.4676 0.433 0.433 0.447 0.427 0.441 1,481,420 0.4319 -2.65%
2010-06-07 0 1.510 1.510 1.530 1.490 1.510 120,000 179,800 1.4983 0.444 0.444 0.450 0.439 0.444 407,730 0.4410 0.00%
2010-06-04 0 1.510 1.510 1.540 1.480 1.530 216,000 324,160 1.5007 0.444 0.444 0.453 0.436 0.450 733,915 0.4417 -0.66%
2010-06-03 0 1.520 1.520 1.530 1.510 1.530 56,000 85,160 1.5207 0.447 0.447 0.450 0.444 0.450 190,274 0.4476 0.66%
2010-06-02 0 1.510 1.510 1.530 1.510 1.510 150,000 226,500 1.5100 0.444 0.444 0.450 0.444 0.444 509,663 0.4444 0.00%
2010-06-01 0 1.510 1.510 1.550 1.510 1.520 50,000 75,640 1.5128 0.444 0.444 0.456 0.444 0.447 169,888 0.4452 -0.66%
2010-05-31 0 1.520 1.500 1.550 1.510 1.520 290,000 439,600 1.5159 0.447 0.441 0.456 0.444 0.447 985,348 0.4461 1.33%
2010-05-28 0 1.500 1.460 1.540 1.500 1.550 476,000 720,540 1.5137 0.441 0.430 0.453 0.441 0.456 1,617,331 0.4455 0.00%
2010-05-27 0 1.500 1.500 1.520 1.460 1.530 480,000 725,320 1.5111 0.441 0.441 0.447 0.430 0.450 1,630,922 0.4447 0.00%
2010-05-26 0 1.500 1.470 1.500 1.540 1.540 102,000 157,080 1.5400 0.441 0.433 0.441 0.453 0.453 346,571 0.4532 0.00%
2010-05-25 0 1.500 1.500 1.540 1.450 1.510 488,000 726,480 1.4887 0.441 0.441 0.453 0.427 0.444 1,658,104 0.4381 -4.46%
2010-05-24 0 1.570 1.550 1.570 1.540 1.570 328,000 507,480 1.5472 0.462 0.456 0.462 0.453 0.462 1,114,463 0.4554 3.29%
2010-05-20 0 1.520 1.520 1.550 1.500 1.520 496,000 751,560 1.5152 0.447 0.447 0.456 0.441 0.447 1,685,286 0.4460 -0.65%
2010-05-19 0 1.530 1.530 1.600 1.520 1.550 116,000 179,540 1.5478 0.450 0.450 0.471 0.447 0.456 394,139 0.4555 -3.16%
2010-05-18 0 1.580 1.520 1.600 - - 0 0 - 0.465 0.447 0.471 - - 0 - 0.00%
2010-05-17 0 1.580 1.510 1.580 - - 0 0 - 0.465 0.444 0.465 - - 0 - 0.00%
2010-05-14 0 1.580 1.560 1.590 1.500 1.580 212,000 328,400 1.5491 0.465 0.459 0.468 0.441 0.465 720,324 0.4559 -1.25%
2010-05-13 0 1.600 1.590 1.600 1.560 1.600 168,000 265,160 1.5783 0.471 0.468 0.471 0.459 0.471 570,823 0.4645 0.63%
2010-05-12 0 1.590 1.590 1.620 1.590 1.630 110,000 177,080 1.6098 0.468 0.468 0.477 0.468 0.480 373,753 0.4738 -2.45%
2010-05-11 0 1.630 1.600 1.630 1.630 1.630 310,000 505,300 1.6300 0.480 0.471 0.480 0.480 0.480 1,053,304 0.4797 0.00%
2010-05-10 0 1.630 1.620 1.630 1.600 1.700 124,000 203,000 1.6371 0.480 0.477 0.480 0.471 0.500 421,321 0.4818 -1.21%
2010-05-07 0 1.650 1.610 1.650 1.610 1.670 254,000 419,380 1.6511 0.486 0.474 0.486 0.474 0.492 863,029 0.4859 -1.20%
2010-05-06 0 1.670 1.620 1.670 1.590 1.670 1,980,000 3,243,240 1.6380 0.492 0.477 0.492 0.468 0.492 6,727,552 0.4821 1.21%
2010-05-05 0 1.650 1.610 1.650 1.600 1.650 332,000 538,680 1.6225 0.486 0.474 0.486 0.471 0.486 1,128,054 0.4775 0.00%
2010-05-04 0 1.650 1.630 1.670 1.600 1.650 80,000 131,200 1.6400 0.486 0.480 0.492 0.471 0.486 271,820 0.4827 0.00%
2010-05-03 0 1.650 1.640 1.680 1.640 1.650 102,000 168,280 1.6498 0.486 0.483 0.494 0.483 0.486 346,571 0.4856 -0.60%
2010-04-30 0 1.660 1.660 1.680 1.650 1.700 833,000 1,391,910 1.6710 0.489 0.489 0.494 0.486 0.500 2,830,328 0.4918 0.00%
2010-04-29 0 1.660 1.650 1.660 1.640 1.670 300,000 499,100 1.6637 0.489 0.486 0.489 0.483 0.492 1,019,326 0.4896 0.61%
2010-04-28 0 1.650 1.650 1.660 1.630 1.660 396,000 651,840 1.6461 0.486 0.486 0.489 0.480 0.489 1,345,510 0.4845 -1.79%
2010-04-27 0 1.680 1.640 1.680 1.640 1.680 30,000 49,920 1.6640 0.494 0.483 0.494 0.483 0.494 101,933 0.4897 -1.18%
2010-04-26 0 1.700 1.650 1.700 1.660 1.700 154,000 259,260 1.6835 0.500 0.486 0.500 0.489 0.500 523,254 0.4955 2.41%
2010-04-23 0 1.660 1.630 1.660 1.670 1.680 40,000 67,100 1.6775 0.489 0.480 0.489 0.492 0.494 135,910 0.4937 -1.19%
2010-04-22 0 1.680 1.660 1.680 1.650 1.680 234,000 390,260 1.6678 0.494 0.489 0.494 0.486 0.494 795,074 0.4908 0.00%
2010-04-21 0 1.680 1.670 1.690 1.680 1.720 180,000 304,800 1.6933 0.494 0.492 0.497 0.494 0.506 611,596 0.4984 -0.59%
2010-04-20 0 1.690 1.680 1.690 1.670 1.690 168,000 283,240 1.6860 0.497 0.494 0.497 0.492 0.497 570,823 0.4962 0.60%
2010-04-19 0 1.680 1.660 1.680 1.660 1.680 62,000 103,620 1.6713 0.494 0.489 0.494 0.489 0.494 210,661 0.4919 -1.18%
2010-04-16 0 1.700 1.700 1.720 1.690 1.730 620,000 1,057,900 1.7063 0.500 0.500 0.506 0.497 0.509 2,106,607 0.5022 -2.86%
2010-04-15 0 1.750 1.750 1.760 1.720 1.760 478,000 834,180 1.7451 0.515 0.515 0.518 0.506 0.518 1,624,126 0.5136 1.74%
2010-04-14 0 1.720 1.720 1.740 1.700 1.750 1,468,000 2,528,000 1.7221 0.506 0.506 0.512 0.500 0.515 4,987,902 0.5068 1.18%
2010-04-13 0 1.700 1.660 1.700 1.620 1.700 1,388,000 2,320,340 1.6717 0.500 0.489 0.500 0.477 0.500 4,716,082 0.4920 3.03%
2010-04-12 0 1.650 1.630 1.650 1.600 1.650 402,000 653,780 1.6263 0.486 0.480 0.486 0.471 0.486 1,365,897 0.4786 2.48%
2010-04-09 0 1.610 1.610 1.620 1.580 1.640 421,000 676,930 1.6079 0.474 0.474 0.477 0.465 0.483 1,430,454 0.4732 -0.62%
2010-04-08 0 1.620 1.600 1.620 1.550 1.650 372,000 604,360 1.6246 0.477 0.471 0.477 0.456 0.486 1,263,964 0.4781 -1.22%
2010-04-07 0 1.640 1.640 1.650 1.630 1.680 404,000 670,380 1.6594 0.483 0.483 0.486 0.480 0.494 1,372,692 0.4884 -1.80%
2010-04-01 0 1.670 1.660 1.680 1.590 1.670 354,000 582,260 1.6448 0.492 0.489 0.494 0.468 0.492 1,202,805 0.4841 3.09%
2010-03-31 0 1.620 1.600 1.640 1.570 1.650 368,000 598,680 1.6268 0.477 0.471 0.483 0.462 0.486 1,250,373 0.4788 -1.82%
2010-03-30 0 1.650 1.650 1.660 1.650 1.680 356,000 590,800 1.6596 0.486 0.486 0.489 0.486 0.494 1,209,600 0.4884 0.61%
2010-03-29 0 1.640 1.640 1.660 1.640 1.700 314,000 525,800 1.6745 0.483 0.483 0.489 0.483 0.500 1,066,895 0.4928 -1.20%
2010-03-26 0 1.660 1.660 1.690 1.600 1.660 32,000 52,760 1.6488 0.489 0.489 0.497 0.471 0.489 108,728 0.4852 0.00%
2010-03-25 0 1.660 1.660 1.670 1.630 1.660 46,000 75,700 1.6457 0.489 0.489 0.492 0.480 0.489 156,297 0.4843 -0.60%
2010-03-24 0 1.670 1.650 1.680 1.650 1.680 114,000 189,240 1.6600 0.492 0.486 0.494 0.486 0.494 387,344 0.4886 1.21%
2010-03-23 0 1.650 1.650 1.680 1.630 1.670 122,000 202,100 1.6566 0.486 0.486 0.494 0.480 0.492 414,526 0.4875 -0.60%
2010-03-22 0 1.660 1.660 1.680 1.620 1.660 114,000 187,920 1.6484 0.489 0.489 0.494 0.477 0.489 387,344 0.4852 0.00%
2010-03-19 0 1.660 1.660 1.700 1.650 1.680 58,000 95,980 1.6548 0.489 0.489 0.500 0.486 0.494 197,070 0.4870 0.61%
2010-03-18 0 1.650 1.640 1.700 1.650 1.660 76,000 125,500 1.6513 0.486 0.483 0.500 0.486 0.489 258,229 0.4860 -1.79%
2010-03-17 0 1.680 1.680 1.690 1.600 1.700 142,000 239,080 1.6837 0.494 0.494 0.497 0.471 0.500 482,481 0.4955 1.82%
2010-03-16 0 1.650 1.650 1.700 1.650 1.650 38,500 63,505 1.6495 0.486 0.486 0.500 0.486 0.486 130,814 0.4855 -2.37%
2010-03-15 0 1.690 1.670 1.690 1.690 1.690 18,000 30,420 1.6900 0.497 0.492 0.497 0.497 0.497 61,160 0.4974 -0.59%
2010-03-12 0 1.700 1.700 1.730 1.650 1.700 382,000 642,280 1.6814 0.500 0.500 0.509 0.486 0.500 1,297,942 0.4948 0.59%
2010-03-11 0 1.690 1.690 1.700 1.680 1.690 38,000 64,100 1.6868 0.497 0.497 0.500 0.494 0.497 129,115 0.4965 0.60%
2010-03-10 0 1.680 1.680 1.700 1.670 1.730 566,000 960,060 1.6962 0.494 0.494 0.500 0.492 0.509 1,923,128 0.4992 -2.33%
2010-03-09 0 1.720 1.720 1.740 1.720 1.760 626,000 1,092,180 1.7447 0.506 0.506 0.512 0.506 0.518 2,126,994 0.5135 -0.58%
2010-03-08 0 1.730 1.730 1.740 1.700 1.740 1,115,000 1,918,130 1.7203 0.509 0.509 0.512 0.500 0.512 3,788,495 0.5063 2.37%
2010-03-05 0 1.690 1.690 1.700 1.690 1.690 4,000 6,760 1.6900 0.497 0.497 0.500 0.497 0.497 13,591 0.4974 0.00%
2010-03-04 0 1.690 1.690 1.730 1.690 1.730 254,000 432,920 1.7044 0.497 0.497 0.509 0.497 0.509 863,029 0.5016 -1.74%
2010-03-03 0 1.720 1.710 1.730 1.710 1.760 1,104,000 1,919,680 1.7388 0.506 0.503 0.509 0.503 0.518 3,751,120 0.5118 -1.71%
2010-03-02 0 1.750 1.750 1.760 1.700 1.810 3,096,000 5,516,040 1.7817 0.515 0.515 0.518 0.500 0.533 10,519,444 0.5244 3.55%
2010-03-01 0 1.690 1.690 1.700 1.640 1.720 1,406,000 2,384,720 1.6961 0.497 0.497 0.500 0.483 0.506 4,777,241 0.4992 4.32%
2010-02-26 0 1.620 1.600 1.620 1.580 1.620 88,000 141,420 1.6070 0.477 0.471 0.477 0.465 0.477 299,002 0.4730 2.53%
2010-02-25 0 1.580 1.580 1.620 1.580 1.580 538,000 850,040 1.5800 0.465 0.465 0.477 0.465 0.465 1,827,991 0.4650 0.64%
2010-02-24 0 1.570 1.570 1.590 1.570 1.570 168,000 263,760 1.5700 0.462 0.462 0.468 0.462 0.462 570,823 0.4621 0.00%
2010-02-23 0 1.570 1.570 1.590 1.570 1.600 430,000 683,100 1.5886 0.462 0.462 0.468 0.462 0.471 1,461,034 0.4675 0.64%
2010-02-22 0 1.560 1.540 1.620 1.510 1.560 124,000 191,880 1.5474 0.459 0.453 0.477 0.444 0.459 421,321 0.4554 0.00%
2010-02-19 0 1.560 1.550 1.560 1.550 1.580 140,000 218,680 1.5620 0.459 0.456 0.459 0.456 0.465 475,685 0.4597 -0.64%
2010-02-18 0 1.570 1.570 1.600 1.570 1.600 300,000 475,900 1.5863 0.462 0.462 0.471 0.462 0.471 1,019,326 0.4669 0.00%
2010-02-17 0 1.570 1.570 1.600 1.570 1.580 78,000 122,660 1.5726 0.462 0.462 0.471 0.462 0.465 265,025 0.4628 0.00%
2010-02-12 0 1.570 1.570 1.600 1.570 1.620 326,000 516,300 1.5837 0.462 0.462 0.471 0.462 0.477 1,107,668 0.4661 0.00%
2010-02-11 0 1.570 1.570 1.590 1.560 1.590 130,000 205,720 1.5825 0.462 0.462 0.468 0.459 0.468 441,708 0.4657 0.00%
2010-02-10 0 1.570 1.570 1.590 1.560 1.570 30,000 46,900 1.5633 0.462 0.462 0.468 0.459 0.462 101,933 0.4601 1.95%
2010-02-09 0 1.540 1.540 1.570 1.530 1.550 76,000 117,480 1.5458 0.453 0.453 0.462 0.450 0.456 258,229 0.4549 -1.91%
2010-02-08 0 1.570 1.570 1.580 1.570 1.580 95,000 149,280 1.5714 0.462 0.462 0.465 0.462 0.465 322,787 0.4625 0.00%
2010-02-05 0 1.570 1.570 1.580 1.570 1.590 398,000 629,340 1.5813 0.462 0.462 0.465 0.462 0.468 1,352,306 0.4654 -0.63%
2010-02-04 0 1.580 1.570 1.600 1.580 1.600 200,000 318,040 1.5902 0.465 0.462 0.471 0.465 0.471 679,551 0.4680 -1.25%
2010-02-03 0 1.600 1.600 1.610 1.590 1.610 402,000 643,800 1.6015 0.471 0.471 0.474 0.468 0.474 1,365,897 0.4713 0.63%
2010-02-02 0 1.590 1.580 1.590 1.570 1.610 206,000 325,180 1.5785 0.468 0.465 0.468 0.462 0.474 699,937 0.4646 1.27%
2010-02-01 0 1.570 1.570 1.580 1.540 1.600 280,793 440,510 1.5688 0.462 0.462 0.465 0.453 0.471 954,065 0.4617 0.00%
2010-01-29 0 1.570 1.550 1.580 1.530 1.570 512,000 791,160 1.5452 0.462 0.456 0.465 0.450 0.462 1,739,650 0.4548 1.29%
2010-01-28 0 1.550 1.550 1.580 1.540 1.580 286,000 444,040 1.5526 0.456 0.456 0.465 0.453 0.465 971,757 0.4569 0.00%
2010-01-27 0 1.550 1.540 1.570 1.550 1.580 586,000 918,620 1.5676 0.456 0.453 0.462 0.456 0.465 1,991,083 0.4614 0.00%
2010-01-26 0 1.550 1.550 1.580 1.550 1.580 150,000 236,300 1.5753 0.456 0.456 0.465 0.456 0.465 509,663 0.4636 -1.27%
2010-01-25 0 1.570 1.560 1.570 1.540 1.600 76,000 119,740 1.5755 0.462 0.459 0.462 0.453 0.471 258,229 0.4637 -1.87%
2010-01-22 0 1.600 1.580 1.620 1.510 1.630 604,000 940,260 1.5567 0.471 0.465 0.477 0.444 0.480 2,052,243 0.4582 -1.23%
2010-01-21 0 1.620 1.620 1.630 1.620 1.680 210,000 343,020 1.6334 0.477 0.477 0.480 0.477 0.494 713,528 0.4807 -1.22%
2010-01-20 0 1.640 1.640 1.670 1.640 1.690 254,000 418,960 1.6494 0.483 0.483 0.492 0.483 0.497 863,029 0.4855 -2.38%
2010-01-19 0 1.680 1.660 1.690 1.610 1.690 940,000 1,542,880 1.6414 0.494 0.489 0.497 0.474 0.497 3,193,888 0.4831 -0.59%
2010-01-18 0 1.690 1.690 1.700 1.670 1.760 2,081,000 3,564,120 1.7127 0.497 0.497 0.500 0.492 0.518 7,070,725 0.5041 0.60%
2010-01-15 0 1.680 1.680 1.690 1.590 1.710 4,468,000 7,426,960 1.6623 0.494 0.494 0.497 0.468 0.503 15,181,162 0.4892 7.69%
2010-01-14 0 1.560 1.560 1.580 1.550 1.580 342,000 536,520 1.5688 0.459 0.459 0.465 0.456 0.465 1,162,032 0.4617 -0.64%
2010-01-13 0 1.570 1.560 1.570 1.550 1.570 326,000 510,140 1.5648 0.462 0.459 0.462 0.456 0.462 1,107,668 0.4606 0.00%
2010-01-12 0 1.570 1.570 1.580 1.550 1.580 450,000 707,760 1.5728 0.462 0.462 0.465 0.456 0.465 1,528,989 0.4629 -0.63%
2010-01-11 0 1.580 1.570 1.580 1.570 1.580 776,000 1,224,420 1.5779 0.465 0.462 0.465 0.462 0.465 2,636,657 0.4644 0.64%
2010-01-08 0 1.570 1.570 1.580 1.560 1.600 166,000 262,140 1.5792 0.462 0.462 0.465 0.459 0.471 564,027 0.4648 0.64%
2010-01-07 0 1.560 1.560 1.590 1.550 1.570 50,000 77,580 1.5516 0.459 0.459 0.468 0.456 0.462 169,888 0.4567 1.30%
2010-01-06 0 1.540 1.530 1.560 1.540 1.560 258,000 400,060 1.5506 0.453 0.450 0.459 0.453 0.459 876,620 0.4564 0.00%
2010-01-05 0 1.540 1.530 1.570 1.530 1.580 318,000 495,720 1.5589 0.453 0.450 0.462 0.450 0.465 1,080,486 0.4588 -0.65%
2010-01-04 0 1.550 1.550 1.570 1.550 1.550 50,000 77,500 1.5500 0.456 0.456 0.462 0.456 0.456 169,888 0.4562 -1.90%
2009-12-31 0 1.580 1.580 1.590 1.530 1.580 238,000 368,660 1.5490 0.465 0.465 0.468 0.450 0.465 808,665 0.4559 0.64%
2009-12-30 0 1.570 1.550 1.570 1.570 1.570 10,000 15,700 1.5700 0.462 0.456 0.462 0.462 0.462 33,978 0.4621 0.00%
2009-12-29 0 1.570 1.520 1.650 1.520 1.570 164,000 251,540 1.5338 0.462 0.447 0.486 0.447 0.462 557,232 0.4514 1.29%
2009-12-28 0 1.550 1.510 1.550 - - 0 0 - 0.456 0.444 0.456 - - 0 - -0.64%
2009-12-24 0 1.560 1.530 1.560 1.560 1.570 70,000 109,300 1.5614 0.459 0.450 0.459 0.459 0.462 237,843 0.4595 4.00%
2009-12-23 0 1.500 1.500 1.560 1.490 1.560 348,000 533,780 1.5339 0.441 0.441 0.459 0.439 0.459 1,182,418 0.4514 -0.66%
2009-12-22 0 1.510 1.500 1.510 1.510 1.520 98,000 148,760 1.5180 0.444 0.441 0.444 0.444 0.447 332,980 0.4468 2.03%
2009-12-21 0 1.480 1.480 1.520 1.480 1.560 230,000 346,900 1.5083 0.436 0.436 0.447 0.436 0.459 781,483 0.4439 -3.27%
2009-12-18 0 1.530 1.530 1.560 1.450 1.530 112,000 166,420 1.4859 0.450 0.450 0.459 0.427 0.450 380,548 0.4373 3.38%
2009-12-17 0 1.480 1.480 1.530 1.420 1.530 278,000 420,580 1.5129 0.436 0.436 0.450 0.418 0.450 944,575 0.4453 -3.27%
2009-12-16 0 1.530 1.530 1.560 1.450 1.570 108,000 165,740 1.5346 0.450 0.450 0.459 0.427 0.462 366,957 0.4517 -2.55%
2009-12-15 0 1.570 1.570 1.600 1.560 1.590 310,000 488,720 1.5765 0.462 0.462 0.471 0.459 0.468 1,053,304 0.4640 -0.63%
2009-12-14 0 1.580 1.580 1.600 1.580 1.580 264,000 417,120 1.5800 0.465 0.465 0.471 0.465 0.465 897,007 0.4650 0.00%
2009-12-11 0 1.580 1.580 1.600 1.550 1.580 246,000 387,680 1.5759 0.465 0.465 0.471 0.456 0.465 835,847 0.4638 0.64%
2009-12-10 0 1.570 1.540 1.570 1.510 1.600 706,000 1,107,200 1.5683 0.462 0.453 0.462 0.444 0.471 2,398,814 0.4616 0.64%
2009-12-09 0 1.600 1.600 1.610 1.570 1.600 780,000 1,240,340 1.5902 0.459 0.459 0.462 0.451 0.459 2,718,203 0.4563 -0.62%
2009-12-08 0 1.610 1.610 1.630 1.580 1.680 646,000 1,043,520 1.6154 0.462 0.462 0.468 0.453 0.482 2,251,229 0.4635 -1.23%
2009-12-07 0 1.630 1.630 1.640 1.610 1.720 476,000 781,980 1.6428 0.468 0.468 0.471 0.462 0.494 1,658,801 0.4714 1.24%
2009-12-04 0 1.610 1.590 1.610 1.530 1.620 438,000 702,600 1.6041 0.462 0.456 0.462 0.439 0.465 1,526,375 0.4603 0.62%
2009-12-03 0 1.600 1.600 1.620 1.560 1.620 28,000 44,860 1.6021 0.459 0.459 0.465 0.448 0.465 97,577 0.4597 -0.62%
2009-12-02 0 1.610 1.570 1.610 1.550 1.610 510,000 811,400 1.5910 0.462 0.451 0.462 0.445 0.462 1,777,286 0.4565 0.62%
2009-12-01 0 1.600 1.580 1.610 1.570 1.610 236,000 375,100 1.5894 0.459 0.453 0.462 0.451 0.462 822,431 0.4561 1.91%
2009-11-30 0 1.570 1.550 1.570 1.520 1.580 128,000 200,160 1.5638 0.451 0.445 0.451 0.436 0.453 446,064 0.4487 1.95%
2009-11-27 0 1.540 1.540 1.580 1.520 1.570 906,000 1,388,520 1.5326 0.442 0.442 0.453 0.436 0.451 3,157,297 0.4398 -3.14%
2009-11-26 0 1.590 1.570 1.590 1.540 1.690 746,037 1,184,257 1.5874 0.456 0.451 0.456 0.442 0.485 2,599,846 0.4555 -3.64%
2009-11-25 0 1.650 1.640 1.650 1.600 1.660 510,000 832,560 1.6325 0.473 0.471 0.473 0.459 0.476 1,777,286 0.4684 3.77%
2009-11-24 0 1.590 1.580 1.590 1.590 1.590 118,000 187,620 1.5900 0.456 0.453 0.456 0.456 0.456 411,215 0.4563 0.63%
2009-11-23 0 1.580 1.570 1.590 1.580 1.580 38,000 60,120 1.5821 0.453 0.451 0.456 0.453 0.453 132,425 0.4540 1.94%
2009-11-20 0 1.550 1.550 1.580 1.550 1.550 20,000 31,000 1.5500 0.445 0.445 0.453 0.445 0.445 69,698 0.4448 -1.90%
2009-11-19 0 1.580 1.530 1.580 1.510 1.590 334,000 512,280 1.5338 0.453 0.439 0.453 0.433 0.456 1,163,948 0.4401 0.00%
2009-11-18 0 1.580 1.580 1.590 1.580 1.580 72,000 113,760 1.5800 0.453 0.453 0.456 0.453 0.453 250,911 0.4534 -0.63%
2009-11-17 0 1.590 1.570 1.590 1.570 1.590 132,000 208,680 1.5809 0.456 0.451 0.456 0.451 0.456 460,004 0.4536 1.27%
2009-11-16 0 1.570 1.570 1.590 1.560 1.590 172,000 270,340 1.5717 0.451 0.451 0.456 0.448 0.456 599,399 0.4510 1.29%
2009-11-13 0 1.550 1.550 1.590 1.550 1.560 106,000 164,500 1.5519 0.445 0.445 0.456 0.445 0.448 369,397 0.4453 -0.64%
2009-11-12 0 1.560 1.560 1.590 - - 0 0 - 0.448 0.448 0.456 - - 0 - 0.65%
2009-11-11 0 1.550 1.550 1.570 1.550 1.600 112,000 174,060 1.5541 0.445 0.445 0.451 0.445 0.459 390,306 0.4460 -1.90%
2009-11-10 0 1.580 1.580 1.600 1.550 1.580 62,000 97,600 1.5742 0.453 0.453 0.459 0.445 0.453 216,062 0.4517 -0.63%
2009-11-09 0 1.590 1.590 1.600 1.580 1.590 66,000 104,660 1.5858 0.456 0.456 0.459 0.453 0.456 230,002 0.4550 0.00%
2009-11-06 0 1.590 1.590 1.630 1.590 1.600 114,000 181,860 1.5953 0.456 0.456 0.468 0.456 0.459 397,276 0.4578 -0.62%
2009-11-05 0 1.600 1.590 1.600 1.600 1.600 58,000 92,800 1.6000 0.459 0.456 0.459 0.459 0.459 202,123 0.4591 -0.62%
2009-11-04 0 1.610 1.600 1.610 1.600 1.620 70,000 112,320 1.6046 0.462 0.459 0.462 0.459 0.465 243,941 0.4604 0.62%
2009-11-03 0 1.600 1.600 1.610 1.550 1.620 378,000 602,360 1.5935 0.459 0.459 0.462 0.445 0.465 1,317,283 0.4573 3.23%
2009-11-02 0 1.550 1.540 1.550 1.500 1.550 404,000 621,920 1.5394 0.445 0.442 0.445 0.430 0.445 1,407,890 0.4417 0.65%
2009-10-30 0 1.540 1.530 1.540 1.530 1.540 72,000 110,360 1.5328 0.442 0.439 0.442 0.439 0.442 250,911 0.4398 1.99%
2009-10-29 0 1.510 1.510 1.520 1.480 1.520 170,000 254,800 1.4988 0.433 0.433 0.436 0.425 0.436 592,429 0.4301 1.34%
2009-10-28 0 1.490 1.490 1.500 1.490 1.520 206,000 308,260 1.4964 0.428 0.428 0.430 0.428 0.436 717,884 0.4294 0.00%
2009-10-27 0 1.490 1.490 1.510 1.490 1.500 154,000 230,860 1.4991 0.428 0.428 0.433 0.428 0.430 536,671 0.4302 -0.67%
2009-10-23 0 1.500 1.500 1.540 1.500 1.530 500,000 754,360 1.5087 0.430 0.430 0.442 0.430 0.439 1,742,438 0.4329 -1.96%
2009-10-22 0 1.530 1.510 1.530 1.500 1.530 288,000 432,540 1.5019 0.439 0.433 0.439 0.430 0.439 1,003,644 0.4310 1.32%
2009-10-21 0 1.510 1.510 1.560 1.510 1.550 688,000 1,048,580 1.5241 0.433 0.433 0.448 0.433 0.445 2,397,594 0.4373 -1.31%
2009-10-20 0 1.530 1.520 1.530 1.530 1.570 562,000 873,580 1.5544 0.439 0.436 0.439 0.439 0.451 1,958,500 0.4460 -0.65%
2009-10-19 0 1.540 1.540 1.550 1.520 1.630 1,728,000 2,699,400 1.5622 0.442 0.442 0.445 0.436 0.468 6,021,864 0.4483 -7.23%
2009-10-16 0 1.660 1.660 1.680 1.620 1.680 236,000 389,880 1.6520 0.476 0.476 0.482 0.465 0.482 822,431 0.4741 1.22%
2009-10-15 0 1.640 1.640 1.650 1.620 1.640 122,000 198,760 1.6292 0.471 0.471 0.473 0.465 0.471 425,155 0.4675 1.23%
2009-10-14 0 1.620 1.620 1.640 1.610 1.640 108,000 175,660 1.6265 0.465 0.465 0.471 0.462 0.471 376,367 0.4667 -0.61%
2009-10-13 0 1.630 1.630 1.640 1.610 1.750 156,000 255,900 1.6404 0.468 0.468 0.471 0.462 0.502 543,641 0.4707 1.87%
2009-10-12 0 1.600 1.600 1.640 1.580 1.600 42,000 66,760 1.5895 0.459 0.459 0.471 0.453 0.459 146,365 0.4561 1.27%
2009-10-09 0 1.580 1.580 1.610 1.580 1.620 184,000 295,700 1.6071 0.453 0.453 0.462 0.453 0.465 641,217 0.4612 -1.25%
2009-10-08 0 1.600 1.600 1.620 1.560 1.600 50,000 79,060 1.5812 0.459 0.459 0.465 0.448 0.459 174,244 0.4537 0.63%
2009-10-07 0 1.590 1.600 1.620 1.570 1.610 342,000 547,340 1.6004 0.456 0.459 0.465 0.451 0.462 1,191,827 0.4592 -0.62%
2009-10-06 0 1.600 1.580 1.610 1.560 1.600 34,000 54,240 1.5953 0.459 0.453 0.462 0.448 0.459 118,486 0.4578 0.00%
2009-10-05 0 1.600 1.590 1.610 1.590 1.600 165,000 263,580 1.5975 0.459 0.456 0.462 0.456 0.459 575,004 0.4584 0.00%
2009-10-02 0 1.600 1.570 1.610 1.550 1.600 136,000 214,440 1.5768 0.459 0.451 0.462 0.445 0.459 473,943 0.4525 -1.23%
2009-09-30 0 1.620 1.580 1.620 1.550 1.620 80,000 128,180 1.6023 0.465 0.453 0.465 0.445 0.465 278,790 0.4598 1.25%
2009-09-29 0 1.600 1.600 1.630 - - 0 0 - 0.459 0.459 0.468 - - 0 - 0.00%
2009-09-28 0 1.600 1.600 1.610 1.550 1.600 122,000 191,440 1.5692 0.459 0.459 0.462 0.445 0.459 425,155 0.4503 -0.62%
2009-09-25 0 1.610 1.580 1.610 1.580 1.610 214,000 339,980 1.5887 0.462 0.453 0.462 0.453 0.462 745,763 0.4559 -0.62%
2009-09-24 0 1.620 1.620 1.640 1.600 1.640 194,000 312,580 1.6112 0.465 0.465 0.471 0.459 0.471 676,066 0.4624 0.00%
2009-09-23 0 1.620 1.620 1.640 1.600 1.650 232,000 379,280 1.6348 0.465 0.465 0.471 0.459 0.473 808,491 0.4691 2.53%
2009-09-22 0 1.580 1.580 1.630 1.580 1.630 14,000 22,420 1.6014 0.453 0.453 0.468 0.453 0.468 48,788 0.4595 -1.86%
2009-09-21 0 1.610 1.610 1.630 1.600 1.630 66,000 106,700 1.6167 0.462 0.462 0.468 0.459 0.468 230,002 0.4639 -1.23%
2009-09-18 0 1.630 1.600 1.630 1.600 1.630 52,000 83,940 1.6142 0.468 0.459 0.468 0.459 0.468 181,214 0.4632 1.24%
2009-09-17 0 1.610 1.610 1.630 1.580 1.600 88,000 140,500 1.5966 0.462 0.462 0.468 0.453 0.459 306,669 0.4581 1.90%
2009-09-16 0 1.580 1.580 1.600 1.580 1.580 4,000 6,320 1.5800 0.453 0.453 0.459 0.453 0.453 13,940 0.4534 1.94%
2009-09-15 0 1.550 1.560 1.620 1.550 1.600 40,000 63,680 1.5920 0.445 0.448 0.465 0.445 0.459 139,395 0.4568 -2.52%
2009-09-14 0 1.590 1.580 1.590 1.600 1.600 12,000 19,200 1.6000 0.456 0.453 0.456 0.459 0.459 41,819 0.4591 0.63%
2009-09-11 0 1.580 1.580 1.630 1.540 1.650 242,000 391,160 1.6164 0.453 0.453 0.468 0.442 0.473 843,340 0.4638 -3.66%
2009-09-10 0 1.640 1.640 1.650 1.640 1.640 14,000 22,960 1.6400 0.471 0.471 0.473 0.471 0.471 48,788 0.4706 -0.61%
2009-09-09 0 1.650 1.630 1.650 1.620 1.650 102,000 166,900 1.6363 0.473 0.468 0.473 0.465 0.473 355,457 0.4695 1.85%
2009-09-08 0 1.620 1.620 1.640 1.610 1.630 84,000 136,120 1.6205 0.465 0.465 0.471 0.462 0.468 292,730 0.4650 1.25%
2009-09-07 0 1.600 1.600 1.620 1.600 1.610 22,000 35,260 1.6027 0.459 0.459 0.465 0.459 0.462 76,667 0.4599 -0.62%
2009-09-04 0 1.610 1.600 1.620 1.590 1.610 60,000 95,740 1.5957 0.462 0.459 0.465 0.456 0.462 209,093 0.4579 0.62%
2009-09-03 0 1.600 1.600 1.620 1.580 1.630 90,000 144,220 1.6024 0.459 0.459 0.465 0.453 0.468 313,639 0.4598 1.27%
2009-09-02 0 1.580 1.580 1.620 1.570 1.600 64,000 101,420 1.5847 0.453 0.453 0.465 0.451 0.459 223,032 0.4547 0.00%
2009-09-01 0 1.580 1.580 1.640 1.580 1.600 28,000 44,620 1.5936 0.453 0.453 0.471 0.453 0.459 97,577 0.4573 -1.25%
2009-08-31 0 1.600 1.600 1.640 1.600 1.660 126,000 204,260 1.6211 0.459 0.459 0.471 0.459 0.476 439,094 0.4652 -3.61%
2009-08-28 0 1.660 1.660 1.680 1.660 1.710 508,000 853,560 1.6802 0.476 0.476 0.482 0.476 0.491 1,770,317 0.4822 1.22%
2009-08-27 0 1.640 1.600 1.660 1.640 1.640 56,000 91,840 1.6400 0.471 0.459 0.476 0.471 0.471 195,153 0.4706 0.00%
2009-08-26 0 1.640 1.640 1.650 1.640 1.640 78,000 127,920 1.6400 0.471 0.471 0.473 0.471 0.471 271,820 0.4706 0.00%
2009-08-25 0 1.640 1.630 1.640 1.640 1.640 64,000 104,960 1.6400 0.471 0.468 0.471 0.471 0.471 223,032 0.4706 -1.80%
2009-08-24 0 1.670 1.630 1.670 1.670 1.670 4,000 6,680 1.6700 0.479 0.468 0.479 0.479 0.479 13,940 0.4792 3.09%
2009-08-21 0 1.620 1.600 1.650 1.620 1.620 20,000 32,400 1.6200 0.465 0.459 0.473 0.465 0.465 69,698 0.4649 1.25%
2009-08-20 0 1.600 1.600 1.630 1.570 1.660 40,000 63,940 1.5985 0.459 0.459 0.468 0.451 0.476 139,395 0.4587 1.27%
2009-08-19 0 1.580 1.580 1.620 1.530 1.580 124,000 192,540 1.5527 0.453 0.453 0.465 0.439 0.453 432,125 0.4456 -4.24%
2009-08-18 0 1.650 1.650 1.680 1.650 1.700 66,000 110,020 1.6670 0.473 0.473 0.482 0.473 0.488 230,002 0.4783 -2.94%
2009-08-17 0 1.700 1.680 1.700 1.650 1.700 118,000 198,480 1.6820 0.488 0.482 0.488 0.473 0.488 411,215 0.4827 -1.16%
2009-08-14 0 1.720 1.680 1.720 1.700 1.740 98,000 166,940 1.7035 0.494 0.482 0.494 0.488 0.499 341,518 0.4888 0.58%
2009-08-13 0 1.710 1.710 1.730 1.710 1.750 80,000 137,600 1.7200 0.491 0.491 0.496 0.491 0.502 278,790 0.4936 -2.29%
2009-08-12 0 1.750 1.710 1.750 1.700 1.750 72,000 124,160 1.7244 0.502 0.491 0.502 0.488 0.502 250,911 0.4948 2.94%
2009-08-11 0 1.700 1.700 1.720 1.700 1.710 140,000 238,420 1.7030 0.488 0.488 0.494 0.488 0.491 487,883 0.4887 -1.16%
2009-08-10 0 1.720 1.720 1.740 1.710 1.750 206,000 354,120 1.7190 0.494 0.494 0.499 0.491 0.502 717,884 0.4933 2.38%
2009-08-07 0 1.680 1.680 1.700 1.680 1.730 70,000 119,460 1.7066 0.482 0.482 0.488 0.482 0.496 243,941 0.4897 -2.89%
2009-08-06 0 1.730 1.730 1.780 1.730 1.790 108,000 189,200 1.7519 0.496 0.496 0.511 0.496 0.514 376,367 0.5027 -1.14%
2009-08-05 0 1.750 1.720 1.800 1.750 1.800 216,528 383,933 1.7731 0.502 0.494 0.517 0.502 0.517 754,573 0.5088 -4.89%
2009-08-04 0 1.840 1.800 1.840 1.800 1.900 270,000 494,820 1.8327 0.528 0.517 0.528 0.517 0.545 940,916 0.5259 1.10%
2009-08-03 0 1.820 1.820 1.840 1.770 1.880 1,054,000 1,913,620 1.8156 0.522 0.522 0.528 0.508 0.539 3,673,058 0.5210 -3.19%
2009-07-31 0 1.970 1.960 1.980 1.950 1.980 910,000 1,785,400 1.9620 0.539 0.537 0.542 0.534 0.542 3,323,051 0.5373 0.51%
2009-07-30 0 1.960 1.950 1.960 1.880 1.970 524,000 1,012,300 1.9319 0.537 0.534 0.537 0.515 0.539 1,913,493 0.5290 2.08%
2009-07-29 0 1.920 1.900 1.920 1.870 1.960 970,000 1,864,980 1.9227 0.526 0.520 0.526 0.512 0.537 3,542,153 0.5265 -1.03%
2009-07-28 0 1.940 1.940 1.950 1.850 1.940 1,472,000 2,809,680 1.9088 0.531 0.531 0.534 0.507 0.531 5,375,309 0.5227 6.01%
2009-07-27 0 1.830 1.830 1.840 1.720 1.840 1,120,000 2,030,500 1.8129 0.501 0.501 0.504 0.471 0.504 4,089,909 0.4965 7.02%
2009-07-24 0 1.710 1.680 1.710 1.670 1.720 196,000 334,280 1.7055 0.468 0.460 0.468 0.457 0.471 715,734 0.4670 2.40%
2009-07-23 0 1.670 1.660 1.670 1.670 1.680 142,000 237,840 1.6749 0.457 0.455 0.457 0.457 0.460 518,542 0.4587 0.00%
2009-07-22 0 1.670 1.680 1.700 1.670 1.700 252,000 426,140 1.6910 0.457 0.460 0.466 0.457 0.466 920,229 0.4631 0.00%
2009-07-21 0 1.670 1.670 1.690 1.660 1.700 358,000 601,960 1.6815 0.457 0.457 0.463 0.455 0.466 1,307,310 0.4605 0.00%
2009-07-20 0 1.670 1.660 1.670 1.660 1.680 618,000 1,034,380 1.6738 0.457 0.455 0.457 0.455 0.460 2,256,753 0.4583 1.21%
2009-07-17 0 1.650 1.620 1.650 1.610 1.650 348,000 566,800 1.6287 0.452 0.444 0.452 0.441 0.452 1,270,793 0.4460 0.61%
2009-07-16 0 1.640 1.630 1.640 1.630 1.670 418,000 688,040 1.6460 0.449 0.446 0.449 0.446 0.457 1,526,412 0.4508 0.61%
2009-07-15 0 1.630 1.610 1.630 1.590 1.630 446,000 713,380 1.5995 0.446 0.441 0.446 0.435 0.446 1,628,660 0.4380 2.52%
2009-07-14 0 1.590 1.590 1.600 1.590 1.600 42,000 66,900 1.5929 0.435 0.435 0.438 0.435 0.438 153,372 0.4362 0.00%
2009-07-13 0 1.590 1.580 1.600 1.560 1.600 198,000 315,480 1.5933 0.435 0.433 0.438 0.427 0.438 723,037 0.4363 0.63%
2009-07-10 0 1.580 1.580 1.600 1.580 1.580 122,000 192,760 1.5800 0.433 0.433 0.438 0.433 0.433 445,508 0.4327 0.00%
2009-07-09 0 1.580 1.580 1.600 1.580 1.610 124,000 197,580 1.5934 0.433 0.433 0.438 0.433 0.441 452,811 0.4363 0.00%
2009-07-08 0 1.580 1.560 1.580 1.540 1.590 274,000 428,520 1.5639 0.433 0.427 0.433 0.422 0.435 1,000,567 0.4283 -1.25%
2009-07-07 0 1.600 1.560 1.600 1.570 1.600 138,000 219,300 1.5891 0.438 0.427 0.438 0.430 0.438 503,935 0.4352 3.23%
2009-07-06 0 1.550 1.550 1.570 1.540 1.590 2,632,000 4,093,280 1.5552 0.424 0.424 0.430 0.422 0.435 9,611,286 0.4259 -3.13%
2009-07-03 0 1.600 1.580 1.600 1.560 1.600 88,000 138,620 1.5752 0.438 0.433 0.438 0.427 0.438 321,350 0.4314 0.63%
2009-07-02 0 1.590 1.570 1.590 1.590 1.600 70,000 111,800 1.5971 0.435 0.430 0.435 0.435 0.438 255,619 0.4374 0.00%
2009-06-30 0 1.590 1.590 1.600 1.590 1.610 290,000 464,400 1.6014 0.435 0.435 0.438 0.435 0.441 1,058,994 0.4385 -0.62%
2009-06-29 0 1.600 1.590 1.600 1.600 1.630 414,000 664,840 1.6059 0.438 0.435 0.438 0.438 0.446 1,511,806 0.4398 -1.84%
2009-06-26 0 1.630 1.620 1.630 1.620 1.660 176,000 289,640 1.6457 0.446 0.444 0.446 0.444 0.455 642,700 0.4507 -1.81%
2009-06-25 0 1.660 1.660 1.680 1.490 1.760 2,018,000 3,307,580 1.6390 0.455 0.455 0.460 0.408 0.482 7,369,139 0.4488 10.67%
2009-06-24 0 1.500 1.500 1.520 1.500 1.520 222,000 333,340 1.5015 0.411 0.411 0.416 0.411 0.416 810,678 0.4112 0.00%
2009-06-23 0 1.500 1.510 1.530 1.480 1.530 396,000 595,700 1.5043 0.411 0.414 0.419 0.405 0.419 1,446,075 0.4119 -1.96%
2009-06-22 0 1.530 1.530 1.550 1.520 1.560 420,000 646,480 1.5392 0.419 0.419 0.424 0.416 0.427 1,533,716 0.4215 -1.29%
2009-06-19 0 1.550 1.550 1.560 1.530 1.590 1,757,068 2,724,015 1.5503 0.424 0.424 0.427 0.419 0.435 6,416,293 0.4245 0.65%
2009-06-18 0 1.540 1.530 1.550 1.470 1.560 3,280,000 5,010,480 1.5276 0.422 0.419 0.424 0.403 0.427 11,977,590 0.4183 5.48%
2009-06-17 0 1.460 1.460 1.500 1.460 1.480 460,000 673,900 1.4650 0.400 0.400 0.411 0.400 0.405 1,679,784 0.4012 -0.68%
2009-06-16 0 1.470 1.460 1.470 1.470 1.470 260,000 382,200 1.4700 0.403 0.400 0.403 0.403 0.403 949,443 0.4026 -0.68%
2009-06-15 0 1.480 1.470 1.500 1.480 1.500 1,460,000 2,182,960 1.4952 0.405 0.403 0.411 0.405 0.411 5,331,488 0.4094 0.00%
2009-06-12 0 1.480 1.480 1.500 1.470 1.530 628,000 940,660 1.4979 0.405 0.405 0.411 0.403 0.419 2,293,270 0.4102 -1.33%
2009-06-11 0 1.500 1.500 1.510 1.490 1.540 116,000 174,720 1.5062 0.411 0.411 0.414 0.408 0.422 423,598 0.4125 0.00%
2009-06-10 0 1.500 1.500 1.550 1.450 1.560 3,201,000 4,893,800 1.5288 0.411 0.411 0.424 0.397 0.427 11,689,105 0.4187 0.00%
2009-06-09 0 1.500 1.470 1.500 1.450 1.500 476,000 708,260 1.4879 0.411 0.403 0.411 0.397 0.411 1,738,211 0.4075 0.00%
2009-06-08 0 1.500 1.500 1.520 1.480 1.520 280,000 420,040 1.5001 0.411 0.411 0.416 0.405 0.416 1,022,477 0.4108 0.00%
2009-06-05 0 1.500 1.500 1.520 1.470 1.530 446,000 672,240 1.5073 0.411 0.411 0.416 0.403 0.419 1,628,660 0.4128 2.04%
2009-06-04 0 1.470 1.450 1.460 1.430 1.500 370,000 544,420 1.4714 0.403 0.397 0.400 0.392 0.411 1,351,131 0.4029 -2.00%
2009-06-03 0 1.500 1.490 1.500 1.480 1.530 614,000 919,740 1.4979 0.411 0.408 0.411 0.405 0.419 2,242,146 0.4102 1.35%
2009-06-02 0 1.480 1.480 1.530 1.480 1.480 40,000 59,300 1.4825 0.405 0.405 0.419 0.405 0.405 146,068 0.4060 -0.67%
2009-06-01 0 1.490 1.490 1.500 1.480 1.530 50,000 75,500 1.5100 0.408 0.408 0.411 0.405 0.419 182,585 0.4135 -2.61%
2009-05-29 0 1.530 1.470 1.530 1.450 1.530 300,000 449,240 1.4975 0.419 0.403 0.419 0.397 0.419 1,095,511 0.4101 5.52%
2009-05-27 0 1.450 1.440 1.450 1.440 1.480 330,000 481,540 1.4592 0.397 0.394 0.397 0.394 0.405 1,205,062 0.3996 1.40%
2009-05-26 0 1.430 1.430 1.490 1.430 1.430 142,000 203,060 1.4300 0.392 0.392 0.408 0.392 0.392 518,542 0.3916 0.70%
2009-05-25 0 1.420 1.420 1.490 1.410 1.420 70,000 99,000 1.4143 0.389 0.389 0.408 0.386 0.389 255,619 0.3873 0.00%
2009-05-22 0 1.420 1.420 1.490 1.410 1.460 168,000 240,600 1.4321 0.389 0.389 0.408 0.386 0.400 613,486 0.3922 -5.96%
2009-05-21 0 1.510 1.470 1.520 1.460 1.510 36,000 53,220 1.4783 0.414 0.403 0.416 0.400 0.414 131,461 0.4048 0.67%
2009-05-20 0 1.500 1.490 1.530 1.480 1.580 216,000 328,180 1.5194 0.411 0.408 0.419 0.405 0.433 788,768 0.4161 -5.06%
2009-05-19 0 1.580 1.550 1.580 1.580 1.580 84,000 132,720 1.5800 0.433 0.424 0.433 0.433 0.433 306,743 0.4327 0.00%
2009-05-18 0 1.580 1.580 1.620 1.580 1.580 50,000 79,100 1.5820 0.433 0.433 0.444 0.433 0.433 182,585 0.4332 -3.07%
2009-05-15 0 1.630 1.630 1.670 1.620 1.670 286,000 469,000 1.6399 0.446 0.446 0.457 0.444 0.457 1,044,387 0.4491 1.24%
2009-05-14 0 1.610 1.610 1.640 1.500 1.680 992,000 1,578,380 1.5911 0.441 0.441 0.449 0.411 0.460 3,622,491 0.4357 3.87%
2009-05-13 0 1.550 1.520 1.590 1.450 1.550 1,010,000 1,527,020 1.5119 0.424 0.416 0.435 0.397 0.424 3,688,221 0.4140 9.15%
2009-05-12 0 1.420 1.420 1.430 1.400 1.460 166,000 236,580 1.4252 0.389 0.389 0.392 0.383 0.400 606,183 0.3903 1.43%
2009-05-11 0 1.400 1.380 1.420 1.400 1.460 470,585 670,970 1.4258 0.383 0.378 0.389 0.383 0.400 1,718,437 0.3905 -1.41%
2009-05-08 0 1.420 1.420 1.440 1.290 1.420 418,000 566,740 1.3558 0.389 0.389 0.394 0.353 0.389 1,526,412 0.3713 7.58%
2009-05-07 0 1.320 1.310 1.330 1.290 1.320 96,000 125,880 1.3113 0.361 0.359 0.364 0.353 0.361 350,564 0.3591 0.76%
2009-05-06 0 1.310 1.300 1.350 1.260 1.310 224,000 288,740 1.2890 0.359 0.356 0.370 0.345 0.359 817,982 0.3530 3.97%
2009-05-05 0 1.260 1.260 1.290 1.260 1.270 94,000 118,640 1.2621 0.345 0.345 0.353 0.345 0.348 343,260 0.3456 0.00%
2009-05-04 0 1.260 1.260 1.330 1.260 1.300 214,000 272,320 1.2725 0.345 0.345 0.364 0.345 0.356 781,465 0.3485 -0.79%
2009-04-30 0 1.270 1.270 1.280 - - 0 0 - 0.348 0.348 0.351 - - 0 - 4.10%
2009-04-29 0 1.220 1.220 1.280 1.220 1.230 108,000 132,240 1.2244 0.334 0.334 0.351 0.334 0.337 394,384 0.3353 0.00%
2009-04-28 0 1.220 1.220 1.240 1.220 1.240 142,000 174,480 1.2287 0.334 0.334 0.340 0.334 0.340 518,542 0.3365 -2.40%
2009-04-27 0 1.250 1.250 1.270 1.230 1.280 296,000 372,540 1.2586 0.342 0.342 0.348 0.337 0.351 1,080,904 0.3447 -3.10%
2009-04-24 0 1.290 1.290 1.340 1.290 1.330 262,000 343,480 1.3110 0.353 0.353 0.367 0.353 0.364 956,747 0.3590 -3.73%
2009-04-23 0 1.340 1.290 1.340 1.270 1.340 690,000 892,860 1.2940 0.367 0.353 0.367 0.348 0.367 2,519,676 0.3544 1.52%
2009-04-22 0 1.320 1.320 1.370 1.300 1.330 388,000 510,180 1.3149 0.361 0.361 0.375 0.356 0.364 1,416,861 0.3601 1.54%
2009-04-21 0 1.300 1.300 1.330 1.250 1.300 324,000 420,600 1.2981 0.356 0.356 0.364 0.342 0.356 1,183,152 0.3555 -5.11%
2009-04-20 0 1.370 1.350 1.370 1.300 1.370 446,000 591,860 1.3270 0.375 0.370 0.375 0.356 0.375 1,628,660 0.3634 5.38%
2009-04-17 0 1.300 1.300 1.350 1.280 1.310 126,000 164,060 1.3021 0.356 0.356 0.370 0.351 0.359 460,115 0.3566 1.56%
2009-04-16 0 1.280 1.280 1.300 1.280 1.280 44,000 56,320 1.2800 0.351 0.351 0.356 0.351 0.351 160,675 0.3505 4.07%
2009-04-15 0 1.230 1.230 1.260 1.230 1.240 136,000 168,380 1.2381 0.337 0.337 0.345 0.337 0.340 496,632 0.3390 1.65%
2009-04-14 0 1.210 1.200 1.230 1.160 1.210 254,000 300,560 1.1833 0.331 0.329 0.337 0.318 0.331 927,533 0.3240 7.08%
2009-04-09 0 1.130 1.130 1.200 1.120 1.120 4,000 4,480 1.1200 0.309 0.309 0.329 0.307 0.307 14,607 0.3067 0.89%
2009-04-08 0 1.120 1.120 1.160 1.120 1.130 100,000 112,400 1.1240 0.307 0.307 0.318 0.307 0.309 365,170 0.3078 -0.88%
2009-04-07 0 1.130 1.120 1.180 1.130 1.130 12,000 13,560 1.1300 0.309 0.307 0.323 0.309 0.309 43,820 0.3094 0.89%
2009-04-06 0 1.120 1.120 1.170 1.050 1.150 962,000 1,061,480 1.1034 0.307 0.307 0.320 0.288 0.315 3,512,940 0.3022 3.70%
2009-04-03 0 1.080 1.080 1.100 1.080 1.140 242,000 266,760 1.1023 0.296 0.296 0.301 0.296 0.312 883,712 0.3019 -6.09%
2009-04-02 0 1.150 1.140 1.160 1.140 1.160 74,000 85,040 1.1492 0.315 0.312 0.318 0.312 0.318 270,226 0.3147 2.68%
2009-04-01 0 1.120 1.110 1.140 1.120 1.130 112,000 125,800 1.1232 0.307 0.304 0.312 0.307 0.309 408,991 0.3076 0.00%
2009-03-31 0 1.120 1.120 1.140 1.120 1.140 20,000 22,600 1.1300 0.307 0.307 0.312 0.307 0.312 73,034 0.3094 0.00%
2009-03-30 0 1.120 1.100 1.140 1.120 1.150 120,000 136,700 1.1392 0.307 0.301 0.312 0.307 0.315 438,205 0.3120 -3.45%
2009-03-27 0 1.160 1.140 1.160 1.120 1.160 49,600 56,060 1.1302 0.318 0.312 0.318 0.307 0.318 181,125 0.3095 -1.69%
2009-03-26 0 1.180 1.130 1.180 1.150 1.180 64,000 74,580 1.1653 0.323 0.309 0.323 0.315 0.323 233,709 0.3191 8.26%
2009-03-25 0 1.090 1.090 1.230 - - 0 0 - 0.298 0.298 0.337 - - 0 - 0.00%
2009-03-24 0 1.090 1.090 1.130 1.080 1.090 6,400 6,900 1.0781 0.298 0.298 0.309 0.296 0.298 23,371 0.2952 0.00%
2009-03-23 0 1.090 1.090 1.110 1.080 1.090 12,000 13,060 1.0883 0.298 0.298 0.304 0.296 0.298 43,820 0.2980 0.93%
2009-03-20 0 1.080 1.060 1.110 1.080 1.080 32,000 34,560 1.0800 0.296 0.290 0.304 0.296 0.296 116,855 0.2958 1.89%
2009-03-19 0 1.060 1.060 1.080 1.060 1.070 106,000 112,760 1.0638 0.290 0.290 0.296 0.290 0.293 387,081 0.2913 0.95%
2009-03-18 0 1.050 1.050 1.070 1.040 1.050 32,000 33,580 1.0494 0.288 0.288 0.293 0.285 0.288 116,855 0.2874 0.96%
2009-03-17 0 1.040 1.030 1.040 1.040 1.040 222,000 230,880 1.0400 0.285 0.282 0.285 0.285 0.285 810,678 0.2848 0.97%
2009-03-16 0 1.030 1.040 1.050 1.030 1.050 374,000 387,560 1.0363 0.282 0.285 0.288 0.282 0.288 1,365,737 0.2838 -0.96%
2009-03-13 0 1.040 1.030 1.050 1.020 1.050 88,000 91,220 1.0366 0.285 0.282 0.288 0.279 0.288 321,350 0.2839 -0.95%
2009-03-12 0 1.050 1.030 1.050 1.030 1.070 164,000 170,840 1.0417 0.288 0.282 0.288 0.282 0.293 598,880 0.2853 -1.87%
2009-03-11 0 1.070 1.070 1.090 1.060 1.100 584,000 637,140 1.0910 0.293 0.293 0.298 0.290 0.301 2,132,595 0.2988 -1.83%
2009-03-10 0 1.090 1.080 1.090 1.080 1.090 346,000 377,080 1.0898 0.298 0.296 0.298 0.296 0.298 1,263,490 0.2984 0.00%
2009-03-09 0 1.090 1.090 1.120 1.090 1.120 90,000 99,160 1.1018 0.298 0.298 0.307 0.298 0.307 328,653 0.3017 -2.68%
2009-03-06 0 1.120 1.120 1.150 1.120 1.120 10,000 11,200 1.1200 0.307 0.307 0.315 0.307 0.307 36,517 0.3067 -2.61%
2009-03-05 0 1.150 1.150 1.160 1.150 1.150 78,000 89,700 1.1500 0.315 0.315 0.318 0.315 0.315 284,833 0.3149 0.00%
2009-03-04 0 1.150 1.150 1.170 1.120 1.150 80,000 91,100 1.1388 0.315 0.315 0.320 0.307 0.315 292,136 0.3118 0.00%
2009-03-03 0 1.150 1.140 1.150 1.150 1.150 40,850 46,650 1.1420 0.315 0.312 0.315 0.315 0.315 149,172 0.3127 0.00%
2009-03-02 0 1.150 1.150 1.170 1.150 1.180 114,000 131,580 1.1542 0.315 0.315 0.320 0.315 0.323 416,294 0.3161 -4.17%
2009-02-27 0 1.200 1.180 1.250 1.200 1.200 44,000 52,800 1.2000 0.329 0.323 0.342 0.329 0.329 160,675 0.3286 0.00%
2009-02-26 0 1.200 1.200 1.270 - - 0 0 - 0.329 0.329 0.348 - - 0 - 0.00%
2009-02-25 0 1.200 1.200 1.250 - - 0 0 - 0.329 0.329 0.342 - - 0 - 0.00%
2009-02-24 0 1.200 1.180 1.280 1.200 1.210 56,000 67,300 1.2018 0.329 0.323 0.351 0.329 0.331 204,495 0.3291 -2.44%
2009-02-23 0 1.230 1.220 1.250 - - 20,000 25,000 1.2500 0.337 0.334 0.342 - - 73,034 0.3423 0.00%
2009-02-20 0 1.230 1.220 1.240 1.230 1.230 46,000 56,580 1.2300 0.337 0.334 0.340 0.337 0.337 167,978 0.3368 -1.60%
2009-02-19 0 1.250 1.210 1.270 - - 14,000 17,500 1.2500 0.342 0.331 0.348 - - 51,124 0.3423 0.00%
2009-02-18 0 1.250 1.250 1.270 1.240 1.250 100,000 124,500 1.2450 0.342 0.342 0.348 0.340 0.342 365,170 0.3409 -1.57%
2009-02-17 0 1.270 1.260 1.300 1.270 1.270 30,000 38,100 1.2700 0.348 0.345 0.356 0.348 0.348 109,551 0.3478 -0.78%
2009-02-16 0 1.280 1.270 1.280 1.280 1.280 20,000 25,600 1.2800 0.351 0.348 0.351 0.351 0.351 73,034 0.3505 0.79%
2009-02-13 0 1.270 1.270 1.290 1.260 1.270 72,000 91,320 1.2683 0.348 0.348 0.353 0.345 0.348 262,923 0.3473 0.79%
2009-02-12 0 1.260 1.260 1.280 1.260 1.260 26,000 32,760 1.2600 0.345 0.345 0.351 0.345 0.345 94,944 0.3450 -1.56%
2009-02-11 0 1.280 1.280 1.290 1.280 1.280 50,000 64,000 1.2800 0.351 0.351 0.353 0.351 0.351 182,585 0.3505 -0.78%
2009-02-10 0 1.290 1.280 1.290 1.280 1.290 178,000 228,920 1.2861 0.353 0.351 0.353 0.351 0.353 650,003 0.3522 1.57%
2009-02-09 0 1.270 1.270 1.280 - - 0 0 - 0.348 0.348 0.351 - - 0 - 0.00%
2009-02-06 0 1.270 1.270 1.290 1.270 1.270 24,000 30,480 1.2700 0.348 0.348 0.353 0.348 0.348 87,641 0.3478 -1.55%
2009-02-05 0 1.290 1.280 1.310 1.300 1.300 92,000 119,600 1.3000 0.353 0.351 0.359 0.356 0.356 335,957 0.3560 0.00%
2009-02-04 0 1.290 1.280 1.290 - - 0 0 - 0.353 0.351 0.353 - - 0 - 0.00%
2009-02-03 0 1.290 1.280 1.350 - - 0 0 - 0.353 0.351 0.370 - - 0 - 0.00%
2009-02-02 0 1.290 1.270 1.320 1.260 1.300 192,000 243,120 1.2663 0.353 0.348 0.361 0.345 0.356 701,127 0.3468 -0.77%
2009-01-30 0 1.300 1.290 1.300 1.290 1.300 8,000 10,380 1.2975 0.356 0.353 0.356 0.353 0.356 29,214 0.3553 0.00%
2009-01-29 0 1.300 1.300 1.310 - - 0 0 - 0.356 0.356 0.359 - - 0 - 0.78%
2009-01-23 0 1.290 1.290 1.300 1.290 1.300 56,000 72,540 1.2954 0.353 0.353 0.356 0.353 0.356 204,495 0.3547 -0.77%
2009-01-22 0 1.300 1.290 1.330 1.300 1.310 342,000 444,900 1.3009 0.356 0.353 0.364 0.356 0.359 1,248,883 0.3562 -0.76%
2009-01-21 0 1.310 1.310 1.320 1.300 1.310 1,952,000 2,539,820 1.3011 0.359 0.359 0.361 0.356 0.359 7,128,127 0.3563 0.00%
2009-01-20 0 1.310 1.310 1.330 1.300 1.310 698,000 907,700 1.3004 0.359 0.359 0.364 0.356 0.359 2,548,890 0.3561 -1.50%
2009-01-19 0 1.330 1.310 1.330 1.310 1.330 154,000 204,120 1.3255 0.364 0.359 0.364 0.359 0.364 562,362 0.3630 1.53%
2009-01-16 0 1.310 1.310 1.320 1.310 1.310 58,000 75,980 1.3100 0.359 0.359 0.361 0.359 0.359 211,799 0.3587 0.00%
2009-01-15 0 1.310 1.310 1.350 1.300 1.310 278,000 362,900 1.3054 0.359 0.359 0.370 0.356 0.359 1,015,174 0.3575 -0.76%
2009-01-14 0 1.320 1.320 1.350 1.320 1.350 38,000 51,180 1.3468 0.361 0.361 0.370 0.361 0.370 138,765 0.3688 -2.22%
2009-01-13 0 1.350 1.280 1.390 1.350 1.350 30,000 40,500 1.3500 0.370 0.351 0.381 0.370 0.370 109,551 0.3697 1.50%
2009-01-12 0 1.330 1.300 1.350 1.330 1.380 58,000 79,540 1.3714 0.364 0.356 0.370 0.364 0.378 211,799 0.3755 -3.62%
2009-01-09 0 1.380 1.380 1.420 1.380 1.380 56,000 77,280 1.3800 0.378 0.378 0.389 0.378 0.378 204,495 0.3779 0.00%
2009-01-08 0 1.380 1.360 1.400 1.360 1.380 210,000 287,160 1.3674 0.378 0.372 0.383 0.372 0.378 766,858 0.3745 -2.13%
2009-01-07 0 1.410 1.400 1.450 1.390 1.420 492,000 692,680 1.4079 0.386 0.383 0.397 0.381 0.389 1,796,639 0.3855 0.71%
2009-01-06 0 1.400 1.400 1.420 1.400 1.410 326,000 457,280 1.4027 0.383 0.383 0.389 0.383 0.386 1,190,456 0.3841 0.00%
2009-01-05 0 1.400 1.390 1.400 1.340 1.420 360,000 494,080 1.3724 0.383 0.381 0.383 0.367 0.389 1,314,614 0.3758 4.48%
2009-01-02 0 1.340 1.280 1.330 1.330 1.340 122,000 162,680 1.3334 0.367 0.351 0.364 0.364 0.367 445,508 0.3652 5.51%
2008-12-31 0 1.270 1.250 1.270 1.230 1.270 18,000 22,340 1.2411 0.348 0.342 0.348 0.337 0.348 65,731 0.3399 0.79%
2008-12-30 0 1.260 1.250 1.270 1.260 1.260 26,000 32,760 1.2600 0.345 0.342 0.348 0.345 0.345 94,944 0.3450 0.00%
2008-12-29 0 1.260 1.260 1.280 1.250 1.280 50,000 63,600 1.2720 0.345 0.345 0.351 0.342 0.351 182,585 0.3483 -3.08%
2008-12-24 0 1.300 1.270 1.300 1.270 1.300 162,000 208,260 1.2856 0.356 0.348 0.356 0.348 0.356 591,576 0.3520 4.00%
2008-12-23 0 1.250 1.250 1.280 1.230 1.290 312,000 394,700 1.2651 0.342 0.342 0.351 0.337 0.353 1,139,332 0.3464 -3.85%
2008-12-22 0 1.300 1.250 1.300 1.230 1.300 232,000 290,740 1.2532 0.356 0.342 0.356 0.337 0.356 847,195 0.3432 -1.52%
2008-12-19 0 1.320 1.260 1.320 1.120 1.370 504,000 622,000 1.2341 0.361 0.345 0.361 0.307 0.375 1,840,459 0.3380 15.79%
2008-12-18 0 1.140 1.130 1.140 1.050 1.150 1,032,000 1,138,440 1.1031 0.312 0.309 0.312 0.288 0.315 3,768,559 0.3021 11.76%
2008-12-17 0 1.020 1.000 1.030 1.000 1.020 170,000 171,540 1.0091 0.279 0.274 0.282 0.274 0.279 620,790 0.2763 2.00%
2008-12-16 0 1.000 0.990 1.000 - - 0 0 - 0.274 0.271 0.274 - - 0 - -0.99%
2008-12-15 0 1.010 1.010 1.030 0.980 1.030 320,000 320,920 1.0029 0.277 0.277 0.282 0.268 0.282 1,168,545 0.2746 1.00%
2008-12-12 0 1.000 1.000 1.020 0.960 1.010 198,000 196,000 0.9899 0.274 0.274 0.279 0.263 0.277 723,037 0.2711 -3.85%
2008-12-11 0 1.040 1.020 1.040 0.970 1.050 540,000 552,880 1.0239 0.285 0.279 0.285 0.266 0.288 1,971,920 0.2804 1.96%
2008-12-10 0 1.080 1.080 1.090 1.020 1.100 1,136,000 1,197,640 1.0543 0.279 0.279 0.282 0.264 0.284 4,392,356 0.2727 5.88%
2008-12-09 0 1.020 1.010 1.020 1.000 1.030 242,000 244,720 1.0112 0.264 0.261 0.264 0.259 0.266 935,696 0.2615 -0.97%
2008-12-08 0 1.030 1.010 1.030 1.000 1.030 246,000 249,820 1.0155 0.266 0.261 0.266 0.259 0.266 951,162 0.2626 0.98%
2008-12-05 0 1.020 0.990 1.020 1.000 1.030 132,000 134,340 1.0177 0.264 0.256 0.264 0.259 0.266 510,379 0.2632 0.99%
2008-12-04 0 1.010 1.000 1.020 0.980 1.030 554,000 552,580 0.9974 0.261 0.259 0.264 0.253 0.266 2,142,047 0.2580 2.02%
2008-12-03 0 0.990 0.990 1.000 0.970 1.050 1,044,000 1,044,940 1.0009 0.256 0.256 0.259 0.251 0.272 4,036,637 0.2589 4.21%
2008-12-02 0 0.950 0.940 0.950 0.910 0.960 1,012,000 938,880 0.9277 0.246 0.243 0.246 0.235 0.248 3,912,909 0.2399 2.15%
2008-12-01 0 0.930 0.930 0.940 0.920 0.950 546,000 512,360 0.9384 0.241 0.241 0.243 0.238 0.246 2,111,115 0.2427 0.00%
2008-11-28 0 0.930 0.930 0.940 0.920 1.020 1,184,000 1,145,280 0.9673 0.241 0.241 0.243 0.238 0.264 4,577,948 0.2502 5.68%
2008-11-27 0 0.880 0.880 0.900 0.820 0.910 1,460,000 1,288,420 0.8825 0.228 0.228 0.233 0.212 0.235 5,645,105 0.2282 11.39%
2008-11-26 0 0.790 0.790 0.830 0.790 0.840 394,000 320,360 0.8131 0.204 0.204 0.215 0.204 0.217 1,523,405 0.2103 -3.66%
2008-11-25 0 0.820 0.780 0.820 0.810 0.830 44,000 35,920 0.8164 0.212 0.202 0.212 0.209 0.215 170,126 0.2111 6.49%
2008-11-24 0 0.770 0.770 0.840 0.770 0.770 120,000 92,400 0.7700 0.199 0.199 0.217 0.199 0.199 463,981 0.1991 1.32%
2008-11-21 0 0.760 0.760 0.770 0.750 0.770 206,000 157,120 0.7627 0.197 0.197 0.199 0.194 0.199 796,501 0.1973 1.33%
2008-11-20 0 0.750 0.750 0.800 0.750 0.800 54,000 42,700 0.7907 0.194 0.194 0.207 0.194 0.207 208,792 0.2045 0.00%
2008-11-19 0 0.750 0.750 0.790 0.740 0.820 450,000 346,640 0.7703 0.194 0.194 0.204 0.191 0.212 1,739,930 0.1992 -5.06%
2008-11-18 0 0.790 0.780 0.790 0.770 0.890 280,000 226,980 0.8106 0.204 0.202 0.204 0.199 0.230 1,082,623 0.2097 -4.82%
2008-11-17 0 0.830 0.800 0.820 0.750 0.840 1,912,000 1,577,800 0.8252 0.215 0.207 0.212 0.194 0.217 7,392,768 0.2134 -7.78%
2008-11-14 0 0.900 0.880 0.900 0.740 0.910 3,672,000 2,684,180 0.7310 0.233 0.228 0.233 0.191 0.235 14,197,826 0.1891 80.00%
2008-11-13 0 0.500 0.500 0.870 0.500 0.910 1,466,000 834,980 0.5696 0.129 0.129 0.225 0.129 0.235 5,668,304 0.1473 -47.37%
2008-11-12 0 0.950 0.920 1.000 0.920 0.950 184,000 171,720 0.9333 0.246 0.238 0.259 0.238 0.246 711,438 0.2414 3.26%
2008-11-11 0 0.920 0.920 0.970 0.910 0.950 140,000 130,800 0.9343 0.238 0.238 0.251 0.235 0.246 541,311 0.2416 -6.12%
2008-11-10 0 0.980 0.920 0.980 0.940 0.980 324,000 310,200 0.9574 0.253 0.238 0.253 0.243 0.253 1,252,749 0.2476 4.26%
2008-11-07 0 0.940 0.930 0.940 0.920 0.940 106,000 98,540 0.9296 0.243 0.241 0.243 0.238 0.243 409,850 0.2404 0.00%
2008-11-06 0 0.940 0.940 0.960 0.940 0.960 290,000 273,560 0.9433 0.243 0.243 0.248 0.243 0.248 1,121,288 0.2440 -2.08%
2008-11-05 0 0.960 0.960 0.970 0.950 1.000 378,000 364,560 0.9644 0.248 0.248 0.251 0.246 0.259 1,461,541 0.2494 3.23%
2008-11-04 0 0.930 0.920 0.940 0.920 0.940 86,000 80,100 0.9314 0.241 0.238 0.243 0.238 0.243 332,520 0.2409 1.09%
2008-11-03 0 0.920 0.910 0.960 0.920 0.970 98,000 91,640 0.9351 0.238 0.235 0.248 0.238 0.251 378,918 0.2418 1.10%
2008-10-31 0 0.910 0.870 0.920 0.830 0.920 112,000 99,420 0.8877 0.235 0.225 0.238 0.215 0.238 433,049 0.2296 2.25%
2008-10-30 0 0.890 0.820 0.890 0.860 0.920 112,000 99,140 0.8852 0.230 0.212 0.230 0.222 0.238 433,049 0.2289 7.23%
2008-10-29 0 0.830 0.830 0.860 0.760 0.920 308,000 267,820 0.8695 0.215 0.215 0.222 0.197 0.238 1,190,885 0.2249 3.75%
2008-10-28 0 0.800 0.750 0.980 0.730 0.800 96,000 72,500 0.7552 0.207 0.194 0.253 0.189 0.207 371,185 0.1953 6.67%
2008-10-27 0 0.750 0.740 0.750 0.700 0.800 236,000 177,980 0.7542 0.194 0.191 0.194 0.181 0.207 912,496 0.1950 -6.25%
2008-10-24 0 0.800 0.800 0.850 0.750 0.830 1,264,000 998,540 0.7900 0.207 0.207 0.220 0.194 0.215 4,887,269 0.2043 -8.05%
2008-10-23 0 0.870 0.850 0.870 0.840 0.870 708,000 610,400 0.8621 0.225 0.220 0.225 0.217 0.225 2,737,489 0.2230 -8.42%
2008-10-22 0 0.950 0.880 0.950 0.950 0.970 192,000 184,220 0.9595 0.246 0.228 0.246 0.246 0.251 742,370 0.2482 0.00%
2008-10-21 0 0.950 0.950 1.000 0.930 0.970 14,000 13,300 0.9500 0.246 0.246 0.259 0.241 0.251 54,131 0.2457 -2.06%
2008-10-20 0 0.970 0.970 0.980 0.970 0.970 28,000 26,600 0.9500 0.251 0.251 0.253 0.251 0.251 108,262 0.2457 0.00%
2008-10-17 0 0.970 0.970 0.990 0.970 0.990 42,000 40,940 0.9748 0.251 0.251 0.256 0.251 0.256 162,393 0.2521 -2.02%
2008-10-16 0 0.990 0.950 1.000 0.990 0.990 100,000 99,000 0.9900 0.256 0.246 0.259 0.256 0.256 386,651 0.2560 1.02%
2008-10-15 0 0.980 0.980 1.030 0.940 0.980 76,000 72,720 0.9568 0.253 0.253 0.266 0.243 0.253 293,855 0.2475 -6.67%
2008-10-14 0 1.050 0.980 1.050 0.920 1.050 200,000 194,100 0.9705 0.272 0.253 0.272 0.238 0.272 773,302 0.2510 16.67%
2008-10-13 0 0.900 0.900 0.920 0.880 0.940 62,000 55,640 0.8974 0.233 0.233 0.238 0.228 0.243 239,724 0.2321 5.88%
2008-10-10 0 0.850 0.910 0.950 0.800 0.980 346,000 316,480 0.9147 0.220 0.235 0.246 0.207 0.253 1,337,813 0.2366 -10.53%
2008-10-09 0 0.950 0.950 1.060 0.950 1.000 70,000 66,700 0.9529 0.246 0.246 0.274 0.246 0.259 270,656 0.2464 -5.00%
2008-10-08 0 1.000 1.000 1.040 1.000 1.030 348,000 356,400 1.0241 0.259 0.259 0.269 0.259 0.266 1,345,546 0.2649 -7.41%
2008-10-06 0 1.080 1.000 1.080 0.990 1.080 224,000 230,120 1.0273 0.279 0.259 0.279 0.256 0.279 866,098 0.2657 0.00%
2008-10-03 0 1.080 1.060 1.080 1.020 1.080 405,000 427,060 1.0545 0.279 0.274 0.279 0.264 0.279 1,565,937 0.2727 6.93%
2008-10-02 0 1.010 1.000 1.040 0.940 1.040 502,000 500,320 0.9967 0.261 0.259 0.269 0.243 0.269 1,940,988 0.2578 9.78%
2008-09-30 0 0.920 0.920 0.940 0.790 0.950 1,300,000 1,175,360 0.9041 0.238 0.238 0.243 0.204 0.246 5,026,464 0.2338 9.52%
2008-09-29 0 0.840 0.830 0.840 0.750 1.010 5,484,000 4,604,180 0.8396 0.217 0.215 0.217 0.194 0.261 21,203,943 0.2171 -18.45%
2008-09-26 0 1.030 1.010 1.030 1.010 1.100 1,178,000 1,215,540 1.0319 0.266 0.261 0.266 0.261 0.284 4,554,749 0.2669 -6.36%
2008-09-25 0 1.100 1.090 1.100 1.090 1.100 1,148,000 1,262,760 1.1000 0.284 0.282 0.284 0.282 0.284 4,438,754 0.2845 0.00%
2008-09-24 0 1.100 1.080 1.100 1.100 1.100 306,000 336,600 1.1000 0.284 0.279 0.284 0.284 0.284 1,183,152 0.2845 -1.79%
2008-09-23 0 1.120 1.080 1.140 1.120 1.160 454,000 516,680 1.1381 0.290 0.279 0.295 0.290 0.300 1,755,396 0.2943 -4.27%
2008-09-22 0 1.170 1.170 1.240 1.160 1.160 26,000 30,160 1.1600 0.303 0.303 0.321 0.300 0.300 100,529 0.3000 0.86%
2008-09-19 0 1.160 1.150 1.200 1.080 1.160 184,000 202,240 1.0991 0.300 0.297 0.310 0.279 0.300 711,438 0.2843 -1.69%
2008-09-18 0 1.180 1.120 1.180 1.050 1.220 352,000 404,020 1.1478 0.305 0.290 0.305 0.272 0.316 1,361,012 0.2969 -3.28%
2008-09-17 0 1.220 1.220 1.260 1.220 1.270 144,000 181,340 1.2593 0.316 0.316 0.326 0.316 0.328 556,778 0.3257 -3.17%
2008-09-16 0 1.260 1.250 1.280 1.250 1.260 174,000 218,540 1.2560 0.326 0.323 0.331 0.323 0.326 672,773 0.3248 -2.33%
2008-09-12 0 1.290 1.260 1.320 1.280 1.310 62,000 79,900 1.2887 0.334 0.326 0.341 0.331 0.339 239,724 0.3333 -0.77%
2008-09-11 0 1.300 1.280 1.370 1.300 1.330 268,000 349,600 1.3045 0.336 0.331 0.354 0.336 0.344 1,036,225 0.3374 -5.80%
2008-09-10 0 1.380 1.380 1.400 1.350 1.400 74,000 102,880 1.3903 0.357 0.357 0.362 0.349 0.362 286,122 0.3596 -1.43%
2008-09-09 0 1.400 1.380 1.400 1.400 1.420 68,000 95,400 1.4029 0.362 0.357 0.362 0.362 0.367 262,923 0.3628 -1.41%
2008-09-08 0 1.420 1.350 1.420 - - 0 0 - 0.367 0.349 0.367 - - 0 - 0.00%
2008-09-05 0 1.420 1.400 1.430 1.380 1.420 30,000 42,360 1.4120 0.367 0.362 0.370 0.357 0.367 115,995 0.3652 2.16%
2008-09-04 0 1.390 1.390 1.530 1.390 1.450 186,000 260,460 1.4003 0.359 0.359 0.396 0.359 0.375 719,171 0.3622 -2.80%
2008-09-03 0 1.430 1.430 1.450 1.430 1.430 10,000 14,300 1.4300 0.370 0.370 0.375 0.370 0.370 38,665 0.3698 1.42%
2008-09-02 0 1.410 1.410 1.450 1.410 1.420 44,000 62,440 1.4191 0.365 0.365 0.375 0.365 0.367 170,126 0.3670 -0.70%
2008-09-01 0 1.420 1.420 1.440 1.400 1.400 22,000 30,800 1.4000 0.367 0.367 0.372 0.362 0.362 85,063 0.3621 -2.07%
2008-08-29 0 1.450 1.430 1.450 1.450 1.470 48,000 70,000 1.4583 0.375 0.370 0.375 0.375 0.380 185,593 0.3772 -1.36%
2008-08-28 0 1.470 1.480 1.540 1.430 1.450 42,000 60,480 1.4400 0.380 0.383 0.398 0.370 0.375 162,393 0.3724 -2.00%
2008-08-27 0 1.500 1.470 1.500 1.500 1.500 4,000 6,000 1.5000 0.388 0.380 0.388 0.388 0.388 15,466 0.3879 -1.32%
2008-08-26 0 1.520 1.450 1.520 1.460 1.650 32,000 49,160 1.5363 0.393 0.375 0.393 0.378 0.427 123,728 0.3973 4.83%
2008-08-25 0 1.450 1.450 1.480 1.450 1.450 18,000 26,100 1.4500 0.375 0.375 0.383 0.375 0.375 69,597 0.3750 -3.33%
2008-08-21 0 1.500 1.430 1.700 1.410 1.500 100,000 146,440 1.4644 0.388 0.370 0.440 0.365 0.388 386,651 0.3787 -1.32%
2008-08-20 0 1.520 1.460 1.510 1.460 1.540 56,000 85,800 1.5321 0.393 0.378 0.391 0.378 0.398 216,525 0.3963 -1.30%
2008-08-19 0 1.540 1.540 1.560 1.530 1.550 348,000 535,840 1.5398 0.398 0.398 0.403 0.396 0.401 1,345,546 0.3982 0.00%
2008-08-18 0 1.540 1.540 1.570 1.530 1.580 294,000 452,600 1.5395 0.398 0.398 0.406 0.396 0.409 1,136,754 0.3982 4.76%
2008-08-15 0 1.470 1.470 1.500 1.470 1.480 8,000 11,820 1.4775 0.380 0.380 0.388 0.380 0.383 30,932 0.3821 -1.34%
2008-08-14 0 1.490 1.480 1.500 1.480 1.490 16,000 23,780 1.4863 0.385 0.383 0.388 0.383 0.385 61,864 0.3844 2.76%
2008-08-13 0 1.450 1.410 1.480 1.410 1.470 142,000 207,240 1.4594 0.375 0.365 0.383 0.365 0.380 549,044 0.3775 0.00%
2008-08-12 0 1.450 1.450 1.470 1.450 1.510 200,000 292,760 1.4638 0.375 0.375 0.380 0.375 0.391 773,302 0.3786 -5.84%
2008-08-11 0 1.540 1.530 1.540 1.500 1.540 70,000 106,740 1.5249 0.398 0.396 0.398 0.388 0.398 270,656 0.3944 -2.53%
2008-08-08 0 1.580 1.570 1.580 1.580 1.580 30,000 47,400 1.5800 0.409 0.406 0.409 0.409 0.409 115,995 0.4086 1.28%
2008-08-07 0 1.560 1.560 1.590 1.540 1.650 154,000 246,460 1.6004 0.403 0.403 0.411 0.398 0.427 595,443 0.4139 -4.88%
2008-08-05 0 1.640 1.600 1.640 1.640 1.650 90,000 147,720 1.6413 0.424 0.414 0.424 0.424 0.427 347,986 0.4245 -3.53%
2008-08-04 0 1.700 1.650 1.700 - - 0 0 - 0.440 0.427 0.440 - - 0 - 0.00%
2008-08-01 0 1.700 1.700 1.720 1.700 1.700 60,000 102,000 1.7000 0.440 0.440 0.445 0.440 0.440 231,991 0.4397 -2.30%
2008-07-31 0 1.740 1.700 1.740 1.720 1.750 66,000 114,800 1.7394 0.450 0.440 0.450 0.445 0.453 255,190 0.4499 1.16%
2008-07-30 0 1.720 1.690 1.720 1.670 1.750 44,000 76,180 1.7314 0.445 0.437 0.445 0.432 0.453 170,126 0.4478 2.99%
2008-07-29 0 1.670 1.650 1.720 1.670 1.730 34,000 57,840 1.7012 0.432 0.427 0.445 0.432 0.447 131,461 0.4400 -2.91%
2008-07-28 0 1.820 1.790 1.820 1.780 1.820 164,000 296,220 1.8062 0.445 0.438 0.445 0.435 0.445 670,974 0.4415 2.25%
2008-07-25 0 1.780 1.760 1.780 1.750 1.780 92,000 162,000 1.7609 0.435 0.430 0.435 0.428 0.435 376,400 0.4304 1.14%
2008-07-24 0 1.760 1.760 1.800 1.750 1.780 196,000 346,600 1.7684 0.430 0.430 0.440 0.428 0.435 801,896 0.4322 1.15%
2008-07-23 0 1.740 1.740 1.760 1.740 1.780 196,000 344,320 1.7567 0.425 0.425 0.430 0.425 0.435 801,896 0.4294 -2.25%
2008-07-22 0 1.780 1.780 1.800 1.780 1.800 76,000 135,680 1.7853 0.435 0.435 0.440 0.435 0.440 310,939 0.4364 -1.11%
2008-07-21 0 1.800 1.800 1.810 1.780 1.800 114,000 203,900 1.7886 0.440 0.440 0.442 0.435 0.440 466,409 0.4372 -0.55%
2008-07-18 0 1.810 1.800 1.810 1.800 1.820 96,000 174,380 1.8165 0.442 0.440 0.442 0.440 0.445 392,766 0.4440 -0.55%
2008-07-17 0 1.820 1.820 1.830 1.800 1.850 184,000 333,880 1.8146 0.445 0.445 0.447 0.440 0.452 752,801 0.4435 2.82%
2008-07-16 0 1.770 1.770 1.810 1.760 1.830 122,000 218,880 1.7941 0.433 0.433 0.442 0.430 0.447 499,140 0.4385 -1.12%
2008-07-15 0 1.790 1.770 1.790 1.750 1.820 524,000 936,920 1.7880 0.438 0.433 0.438 0.428 0.445 2,143,845 0.4370 -1.65%
2008-07-14 0 1.820 1.800 1.820 1.800 1.900 618,000 1,137,300 1.8403 0.445 0.440 0.445 0.440 0.464 2,528,428 0.4498 3.41%
2008-07-11 0 1.760 1.750 1.760 1.720 1.760 194,000 337,900 1.7418 0.430 0.428 0.430 0.420 0.430 793,714 0.4257 3.53%
2008-07-10 0 1.700 1.700 1.720 1.700 1.710 114,000 194,100 1.7026 0.416 0.416 0.420 0.416 0.418 466,409 0.4162 0.00%
2008-07-09 0 1.700 1.680 1.700 1.680 1.710 198,000 334,560 1.6897 0.416 0.411 0.416 0.411 0.418 810,079 0.4130 2.41%
2008-07-08 0 1.660 1.660 1.680 1.650 1.680 264,000 438,180 1.6598 0.406 0.406 0.411 0.403 0.411 1,080,105 0.4057 -1.78%
2008-07-07 0 1.690 1.680 1.700 1.660 1.710 210,000 355,220 1.6915 0.413 0.411 0.416 0.406 0.418 859,175 0.4134 0.60%
2008-07-04 0 1.680 1.680 1.690 1.660 1.710 732,000 1,238,640 1.6921 0.411 0.411 0.413 0.406 0.418 2,994,837 0.4136 -3.45%
2008-07-03 0 1.740 1.740 1.750 1.720 2.000 1,704,000 3,025,000 1.7752 0.425 0.425 0.428 0.420 0.489 6,971,588 0.4339 -13.00%
2008-07-02 0 2.000 2.000 2.030 1.980 2.020 274,000 546,560 1.9947 0.489 0.489 0.496 0.484 0.494 1,121,018 0.4876 1.01%
2008-06-30 0 1.980 1.970 2.010 1.960 2.010 94,000 187,540 1.9951 0.484 0.482 0.491 0.479 0.491 384,583 0.4876 1.02%
2008-06-27 0 1.960 1.960 2.000 1.940 2.000 174,000 342,080 1.9660 0.479 0.479 0.489 0.474 0.489 711,888 0.4805 0.00%
2008-06-26 0 1.960 1.960 2.050 1.950 2.070 214,000 432,440 2.0207 0.479 0.479 0.501 0.477 0.506 875,540 0.4939 -5.31%
2008-06-25 0 2.070 2.040 2.070 2.040 2.070 120,000 245,440 2.0453 0.506 0.499 0.506 0.499 0.506 490,957 0.4999 2.99%
2008-06-24 0 2.010 2.010 2.040 2.000 2.040 236,000 475,000 2.0127 0.491 0.491 0.499 0.489 0.499 965,549 0.4919 0.50%
2008-06-23 0 2.000 1.980 2.020 1.950 2.000 72,000 141,240 1.9617 0.489 0.484 0.494 0.477 0.489 294,574 0.4795 3.09%
2008-06-20 0 1.940 1.970 2.000 1.940 2.050 710,000 1,409,160 1.9847 0.474 0.482 0.489 0.474 0.501 2,904,828 0.4851 0.00%
2008-06-19 0 1.940 1.920 1.990 1.830 1.940 318,000 612,760 1.9269 0.474 0.469 0.486 0.447 0.474 1,301,036 0.4710 0.00%
2008-06-18 0 1.940 1.930 1.950 1.930 1.970 130,000 254,220 1.9555 0.474 0.472 0.477 0.472 0.482 531,870 0.4780 0.00%
2008-06-17 0 1.940 1.900 1.980 1.890 1.940 74,000 141,940 1.9181 0.474 0.464 0.484 0.462 0.474 302,757 0.4688 2.65%
2008-06-16 0 1.890 1.860 1.900 1.840 1.890 176,000 327,980 1.8635 0.462 0.455 0.464 0.450 0.462 720,070 0.4555 1.07%
2008-06-13 0 1.870 1.840 1.870 1.840 1.880 44,000 82,020 1.8641 0.457 0.450 0.457 0.450 0.460 180,018 0.4556 1.63%
2008-06-12 0 1.840 1.810 1.850 1.800 1.900 434,000 796,660 1.8356 0.450 0.442 0.452 0.440 0.464 1,775,627 0.4487 -3.16%
2008-06-11 0 1.900 1.900 1.940 1.900 1.910 76,000 144,680 1.9037 0.464 0.464 0.474 0.464 0.467 310,939 0.4653 -1.04%
2008-06-10 0 1.920 1.920 1.930 1.910 1.930 180,000 345,680 1.9204 0.469 0.469 0.472 0.467 0.472 736,435 0.4694 -1.03%
2008-06-06 0 1.940 1.930 1.970 1.940 1.940 20,000 38,800 1.9400 0.474 0.472 0.482 0.474 0.474 81,826 0.4742 0.52%
2008-06-05 0 1.930 1.930 1.940 1.930 1.950 80,000 155,400 1.9425 0.472 0.472 0.474 0.472 0.477 327,305 0.4748 1.05%
2008-06-04 0 1.910 1.910 1.980 1.910 1.980 590,000 1,143,880 1.9388 0.467 0.467 0.484 0.467 0.484 2,413,871 0.4739 -0.52%
2008-06-03 0 1.920 1.920 1.940 1.920 1.950 80,000 154,460 1.9308 0.469 0.469 0.474 0.469 0.477 327,305 0.4719 -1.54%
2008-06-02 0 1.950 1.950 1.980 1.950 1.960 182,000 355,960 1.9558 0.477 0.477 0.484 0.477 0.479 744,618 0.4780 -2.50%
2008-05-30 0 2.000 1.930 2.000 1.840 2.000 428,000 820,620 1.9173 0.489 0.472 0.489 0.450 0.489 1,751,080 0.4686 9.29%
2008-05-29 0 1.830 1.830 1.860 1.800 1.890 650,000 1,202,000 1.8492 0.447 0.447 0.455 0.440 0.462 2,659,350 0.4520 -2.66%
2008-05-28 0 1.880 1.880 1.890 1.870 1.950 760,000 1,439,540 1.8941 0.460 0.460 0.462 0.457 0.477 3,109,394 0.4630 -0.53%
2008-05-27 0 1.890 1.880 1.890 1.890 1.910 728,000 1,378,380 1.8934 0.462 0.460 0.462 0.462 0.467 2,978,472 0.4628 -0.53%
2008-05-26 0 1.900 1.880 1.900 1.880 1.910 236,000 446,900 1.8936 0.464 0.460 0.464 0.460 0.467 965,549 0.4628 -1.04%
2008-05-23 0 1.920 1.910 1.930 1.900 1.930 244,000 466,860 1.9134 0.469 0.467 0.472 0.464 0.472 998,279 0.4677 1.05%
2008-05-22 0 1.900 1.900 1.940 1.900 1.950 502,000 961,200 1.9147 0.464 0.464 0.474 0.464 0.477 2,053,836 0.4680 -1.04%
2008-05-21 0 1.920 1.920 1.930 1.850 1.930 764,000 1,452,840 1.9016 0.469 0.469 0.472 0.452 0.472 3,125,759 0.4648 3.23%
2008-05-20 0 1.860 1.860 1.880 1.860 1.890 346,000 647,980 1.8728 0.455 0.455 0.460 0.455 0.462 1,415,592 0.4577 -0.53%
2008-05-19 0 1.870 1.860 1.890 1.850 1.890 136,000 253,600 1.8647 0.457 0.455 0.462 0.452 0.462 556,418 0.4558 2.19%
2008-05-16 0 1.830 1.830 1.880 1.830 1.870 752,000 1,393,560 1.8531 0.447 0.447 0.460 0.447 0.457 3,076,663 0.4529 -2.14%
2008-05-15 0 1.870 1.860 1.870 1.850 1.900 258,000 483,440 1.8738 0.457 0.455 0.457 0.452 0.464 1,055,557 0.4580 -0.53%
2008-05-14 0 1.880 1.850 1.880 1.800 1.900 694,000 1,267,940 1.8270 0.460 0.452 0.460 0.440 0.464 2,839,367 0.4466 4.44%
2008-05-13 0 1.800 1.800 1.850 1.800 1.850 314,000 570,420 1.8166 0.440 0.440 0.452 0.440 0.452 1,284,671 0.4440 -1.64%
2008-05-09 0 1.830 1.840 1.850 1.780 1.850 731,000 1,326,740 1.8150 0.447 0.450 0.452 0.435 0.452 2,990,746 0.4436 1.67%
2008-05-08 0 1.800 1.790 1.800 1.770 1.810 744,000 1,336,840 1.7968 0.440 0.438 0.440 0.433 0.442 3,043,933 0.4392 0.56%
2008-05-07 0 1.790 1.790 1.800 1.780 1.850 532,000 962,440 1.8091 0.438 0.438 0.440 0.435 0.452 2,176,576 0.4422 -2.19%
2008-05-06 0 1.830 1.820 1.840 1.830 1.880 860,000 1,588,380 1.8470 0.447 0.445 0.450 0.447 0.460 3,518,524 0.4514 -3.17%
2008-05-05 0 1.890 1.890 1.900 1.870 1.900 572,000 1,085,160 1.8971 0.462 0.462 0.464 0.457 0.464 2,340,228 0.4637 1.07%
2008-05-02 0 1.870 1.870 1.880 1.800 1.880 1,284,000 2,374,240 1.8491 0.457 0.457 0.460 0.440 0.460 5,253,239 0.4520 6.86%
2008-04-30 0 1.750 1.750 1.910 1.720 1.820 1,094,000 1,916,560 1.7519 0.428 0.428 0.467 0.420 0.445 4,475,890 0.4282 1.74%
2008-04-29 0 1.720 1.720 1.780 1.720 1.800 756,000 1,333,360 1.7637 0.420 0.420 0.435 0.420 0.440 3,093,029 0.4311 -3.37%
2008-04-28 0 1.780 1.780 1.800 1.640 1.840 892,000 1,589,080 1.7815 0.435 0.435 0.440 0.401 0.450 3,649,446 0.4354 -3.26%
2008-04-25 0 1.840 1.840 1.890 1.840 1.900 796,000 1,489,220 1.8709 0.450 0.450 0.462 0.450 0.464 3,256,681 0.4573 -1.60%
2008-04-24 0 1.870 1.870 1.900 1.860 1.920 620,000 1,175,020 1.8952 0.457 0.457 0.464 0.455 0.469 2,536,611 0.4632 -0.53%
2008-04-23 0 1.880 1.870 1.890 1.810 1.940 642,000 1,188,280 1.8509 0.460 0.457 0.462 0.442 0.474 2,626,619 0.4524 4.44%
2008-04-22 0 1.800 1.780 1.800 1.750 1.850 1,180,000 2,106,860 1.7855 0.440 0.435 0.440 0.428 0.452 4,827,743 0.4364 2.86%
2008-04-21 0 1.750 1.750 1.800 1.750 1.850 1,148,000 2,054,320 1.7895 0.428 0.428 0.440 0.428 0.452 4,696,821 0.4374 -5.41%
2008-04-18 0 1.850 1.850 1.880 1.840 1.890 154,000 294,426 1.9119 0.452 0.452 0.460 0.450 0.462 630,061 0.4673 1.09%
2008-04-17 0 1.830 1.830 1.860 1.810 1.960 1,690,000 3,214,920 1.9023 0.447 0.447 0.455 0.442 0.479 6,914,310 0.4650 -6.15%
2008-04-16 0 1.950 1.950 1.960 1.940 1.970 698,000 1,362,660 1.9522 0.477 0.477 0.479 0.474 0.482 2,855,733 0.4772 -0.51%
2008-04-15 0 1.960 1.960 2.000 1.950 1.980 152,000 298,780 1.9657 0.479 0.479 0.489 0.477 0.484 621,879 0.4804 -1.51%
2008-04-14 0 1.990 1.980 2.000 1.980 2.000 456,000 907,720 1.9906 0.486 0.484 0.489 0.484 0.489 1,865,636 0.4865 -1.00%
2008-04-11 0 2.010 1.980 2.010 2.000 2.050 258,000 518,960 2.0115 0.491 0.484 0.491 0.489 0.501 1,055,557 0.4916 0.50%
2008-04-10 0 2.000 1.980 2.000 1.980 2.010 238,000 476,040 2.0002 0.489 0.484 0.489 0.484 0.491 973,731 0.4889 0.00%
2008-04-09 0 2.000 1.990 2.000 1.970 2.060 180,000 363,460 2.0192 0.489 0.486 0.489 0.482 0.504 736,435 0.4935 0.00%
2008-04-08 0 2.000 1.990 2.000 2.000 2.070 352,000 707,280 2.0093 0.489 0.486 0.489 0.489 0.506 1,440,140 0.4911 0.00%
2008-04-07 0 2.000 1.990 2.000 2.000 2.020 214,000 428,200 2.0009 0.489 0.486 0.489 0.489 0.494 875,540 0.4891 0.00%
2008-04-03 0 2.000 2.000 2.050 2.000 2.100 1,072,000 2,146,700 2.0025 0.489 0.489 0.501 0.489 0.513 4,385,882 0.4895 0.00%
2008-04-02 0 2.000 1.980 2.000 2.000 2.020 242,000 484,640 2.0026 0.489 0.484 0.489 0.489 0.494 990,096 0.4895 0.00%
2008-04-01 0 2.000 1.960 2.000 1.930 2.040 262,000 523,660 1.9987 0.489 0.479 0.489 0.472 0.499 1,071,923 0.4885 -3.85%
2008-03-31 0 2.080 2.050 2.080 2.000 2.100 176,000 356,660 2.0265 0.508 0.501 0.508 0.489 0.513 720,070 0.4953 4.00%
2008-03-28 0 2.000 2.000 2.050 1.970 2.080 142,000 285,160 2.0082 0.489 0.489 0.501 0.482 0.508 580,966 0.4908 4.17%
2008-03-27 0 1.920 1.920 1.930 1.880 1.930 16,000 30,540 1.9088 0.469 0.469 0.472 0.460 0.472 65,461 0.4665 -0.52%
2008-03-26 0 1.930 1.890 1.980 1.880 1.930 72,000 137,860 1.9147 0.472 0.462 0.484 0.460 0.472 294,574 0.4680 1.05%
2008-03-25 0 1.910 1.880 1.910 1.850 1.940 98,000 187,220 1.9104 0.467 0.460 0.467 0.452 0.474 400,948 0.4669 2.14%
2008-03-20 0 1.870 1.870 1.900 1.850 1.900 252,000 473,940 1.8807 0.457 0.457 0.464 0.452 0.464 1,031,010 0.4597 -6.03%
2008-03-19 0 1.990 1.950 1.990 1.900 2.000 348,000 683,220 1.9633 0.486 0.477 0.486 0.464 0.489 1,423,775 0.4799 11.17%
2008-03-18 0 1.790 1.790 1.920 1.750 1.950 1,328,000 2,375,580 1.7888 0.438 0.438 0.469 0.428 0.477 5,433,256 0.4372 -10.50%
2008-03-17 0 2.000 1.990 2.000 1.960 2.000 98,000 192,880 1.9682 0.489 0.486 0.489 0.479 0.489 400,948 0.4811 -4.76%
2008-03-14 0 2.100 2.100 2.150 2.100 2.280 198,000 421,480 2.1287 0.513 0.513 0.526 0.513 0.557 810,079 0.5203 -0.94%
2008-03-13 0 2.120 2.100 2.120 2.070 2.290 132,000 282,660 2.1414 0.518 0.513 0.518 0.506 0.560 540,053 0.5234 -4.50%
2008-03-12 0 2.220 2.210 2.230 2.200 2.300 146,000 324,100 2.2199 0.543 0.540 0.545 0.538 0.562 597,331 0.5426 2.78%
2008-03-11 0 2.160 2.160 2.170 2.030 2.170 36,000 77,740 2.1594 0.528 0.528 0.530 0.496 0.530 147,287 0.5278 -0.92%
2008-03-10 0 2.180 2.160 2.200 2.160 2.200 170,000 370,640 2.1802 0.533 0.528 0.538 0.528 0.538 695,522 0.5329 -1.80%
2008-03-07 0 2.220 2.220 2.240 2.120 2.240 414,623 910,877 2.1969 0.543 0.543 0.548 0.518 0.548 1,696,350 0.5370 -7.11%
2008-03-06 0 2.390 2.350 2.390 2.340 2.480 218,000 515,600 2.3651 0.584 0.574 0.584 0.572 0.606 891,905 0.5781 -1.24%
2008-03-05 0 2.420 2.380 2.480 2.300 2.420 74,000 173,420 2.3435 0.591 0.582 0.606 0.562 0.591 302,757 0.5728 0.83%
2008-03-04 0 2.400 2.330 2.530 - - 0 0 - 0.587 0.570 0.618 - - 0 - 0.00%
2008-03-03 0 2.400 2.380 2.450 2.350 2.410 180,000 432,680 2.4038 0.587 0.582 0.599 0.574 0.589 736,435 0.5875 -4.00%
2008-02-29 0 2.500 2.460 2.500 - - 0 0 - 0.611 0.601 0.611 - - 0 - -1.96%
2008-02-28 0 2.550 2.520 2.580 2.550 2.640 224,000 580,480 2.5914 0.623 0.616 0.631 0.623 0.645 916,453 0.6334 4.08%
2008-02-27 0 2.450 2.420 2.450 2.450 2.450 32,000 78,400 2.4500 0.599 0.591 0.599 0.599 0.599 130,922 0.5988 0.00%
2008-02-26 0 2.450 2.370 2.450 - - 0 0 - 0.599 0.579 0.599 - - 0 - 0.00%
2008-02-25 0 2.450 2.400 2.500 2.400 2.500 10,000 24,300 2.4300 0.599 0.587 0.611 0.587 0.611 40,913 0.5939 2.08%
2008-02-22 0 2.400 2.360 2.400 2.440 2.450 8,000 19,580 2.4475 0.587 0.577 0.587 0.596 0.599 32,730 0.5982 -0.83%
2008-02-21 0 2.420 2.420 2.450 2.350 2.430 118,000 279,910 2.3721 0.591 0.591 0.599 0.574 0.594 482,774 0.5798 -0.82%
2008-02-20 0 2.440 2.440 2.500 2.440 2.480 92,000 227,120 2.4687 0.596 0.596 0.611 0.596 0.606 376,400 0.6034 -1.61%
2008-02-19 0 2.480 2.450 2.550 2.480 2.500 268,000 666,480 2.4869 0.606 0.599 0.623 0.606 0.611 1,096,470 0.6078 -0.80%
2008-02-18 0 2.500 2.480 2.550 2.480 2.510 248,000 617,760 2.4910 0.611 0.606 0.623 0.606 0.613 1,014,644 0.6088 0.00%
2008-02-15 0 2.500 2.460 2.500 2.500 2.550 76,000 192,060 2.5271 0.611 0.601 0.611 0.611 0.623 310,939 0.6177 -3.10%
2008-02-14 0 2.580 2.580 2.590 2.570 2.620 100,000 260,860 2.6086 0.631 0.631 0.633 0.628 0.640 409,131 0.6376 -1.15%
2008-02-13 0 2.610 2.600 2.650 2.500 2.620 216,000 558,680 2.5865 0.638 0.635 0.648 0.611 0.640 883,722 0.6322 4.40%
2008-02-12 0 2.500 2.480 2.500 2.500 2.560 122,000 306,200 2.5098 0.611 0.606 0.611 0.611 0.626 499,140 0.6135 3.31%
2008-02-11 0 2.420 2.420 2.500 2.420 2.420 30,000 72,600 2.4200 0.591 0.591 0.611 0.591 0.591 122,739 0.5915 -3.20%
2008-02-06 0 2.500 2.480 2.550 2.480 2.500 124,000 309,520 2.4961 0.611 0.606 0.623 0.606 0.611 507,322 0.6101 -1.57%
2008-02-05 0 2.540 2.540 2.600 2.500 2.590 290,000 736,920 2.5411 0.621 0.621 0.635 0.611 0.633 1,186,479 0.6211 -0.39%
2008-02-04 0 2.550 2.510 2.550 2.550 2.600 272,000 697,260 2.5635 0.623 0.613 0.623 0.623 0.635 1,112,836 0.6266 0.00%
2008-02-01 0 2.550 2.500 2.550 2.300 2.550 274,000 663,320 2.4209 0.623 0.611 0.623 0.562 0.623 1,121,018 0.5917 8.51%
2008-01-31 0 2.350 2.320 2.360 2.300 2.360 412,000 958,100 2.3255 0.574 0.567 0.577 0.562 0.577 1,685,619 0.5684 0.86%
2008-01-30 0 2.330 2.290 2.330 2.280 2.390 476,000 1,108,820 2.3295 0.570 0.560 0.570 0.557 0.584 1,947,462 0.5694 1.30%
2008-01-29 0 2.300 2.300 2.390 2.300 2.410 268,000 635,220 2.3702 0.562 0.562 0.584 0.562 0.589 1,096,470 0.5793 0.00%
2008-01-28 0 2.300 2.250 2.340 2.150 2.300 620,000 1,368,340 2.2070 0.562 0.550 0.572 0.526 0.562 2,536,611 0.5394 9.00%
2008-01-25 0 2.110 2.110 2.170 2.000 2.150 574,000 1,177,480 2.0514 0.516 0.516 0.530 0.489 0.526 2,348,411 0.5014 8.21%
2008-01-24 0 1.950 1.910 1.960 1.830 1.980 1,656,000 3,132,326 1.8915 0.477 0.467 0.479 0.447 0.484 6,775,205 0.4623 2.63%
2008-01-23 0 1.900 1.880 1.900 1.790 2.210 6,312,000 11,756,280 1.8625 0.464 0.460 0.464 0.438 0.540 25,824,333 0.4552 -6.86%
2008-01-22 0 2.040 2.030 2.050 2.010 2.470 1,526,000 3,180,420 2.0842 0.499 0.496 0.501 0.491 0.604 6,243,335 0.5094 -17.74%
2008-01-21 0 2.480 2.480 2.500 2.480 2.590 238,000 603,260 2.5347 0.606 0.606 0.611 0.606 0.633 973,731 0.6195 -5.70%
2008-01-18 0 2.630 2.630 2.760 2.530 2.620 172,000 439,760 2.5567 0.643 0.643 0.675 0.618 0.640 703,705 0.6249 3.14%
2008-01-17 0 2.550 2.550 2.620 2.500 2.650 404,000 1,032,380 2.5554 0.623 0.623 0.640 0.611 0.648 1,652,888 0.6246 -0.39%
2008-01-16 0 2.560 2.560 2.570 2.510 2.600 218,000 555,920 2.5501 0.626 0.626 0.628 0.613 0.635 891,905 0.6233 -5.19%
2008-01-15 0 2.700 2.670 2.820 2.630 2.750 438,000 1,164,580 2.6589 0.660 0.653 0.689 0.643 0.672 1,791,993 0.6499 1.89%
2008-01-14 0 2.650 2.650 2.690 2.650 2.900 1,162,000 3,146,740 2.7080 0.648 0.648 0.657 0.648 0.709 4,754,099 0.6619 -10.47%
2008-01-11 0 2.960 2.950 2.960 2.900 3.060 226,000 671,360 2.9706 0.723 0.721 0.723 0.709 0.748 924,636 0.7261 -3.90%
2008-01-10 0 3.080 3.000 3.090 2.900 3.080 355,000 1,062,760 2.9937 0.753 0.733 0.755 0.709 0.753 1,452,414 0.7317 0.98%
2008-01-09 0 3.050 3.050 3.100 3.000 3.100 166,000 511,380 3.0806 0.745 0.745 0.758 0.733 0.758 679,157 0.7530 -1.93%
2008-01-08 0 3.110 3.110 3.140 3.080 3.140 150,000 466,320 3.1088 0.760 0.760 0.767 0.753 0.767 613,696 0.7599 -0.96%
2008-01-07 0 3.140 3.140 3.190 3.060 3.250 224,000 704,720 3.1461 0.767 0.767 0.780 0.748 0.794 916,453 0.7690 -3.38%
2008-01-04 0 3.250 3.250 3.280 3.200 3.350 158,000 517,240 3.2737 0.794 0.794 0.802 0.782 0.819 646,427 0.8002 -1.81%
2008-01-03 0 3.310 3.310 3.330 3.310 3.370 108,000 360,920 3.3419 0.809 0.809 0.814 0.809 0.824 441,861 0.8168 -1.49%
2008-01-02 0 3.360 3.360 3.400 3.300 3.400 126,000 423,920 3.3644 0.821 0.821 0.831 0.807 0.831 515,505 0.8223 -1.47%
2007-12-31 0 3.410 3.400 3.500 3.400 3.600 130,000 448,240 3.4480 0.833 0.831 0.855 0.831 0.880 531,870 0.8428 0.29%
2007-12-28 0 3.400 3.380 3.400 3.350 3.400 62,000 209,720 3.3826 0.831 0.826 0.831 0.819 0.831 253,661 0.8268 0.89%
2007-12-27 0 3.370 3.370 3.400 3.200 3.450 212,000 707,620 3.3378 0.824 0.824 0.831 0.782 0.843 867,357 0.8158 -2.60%
2007-12-24 0 3.460 3.430 3.460 3.480 3.480 10,000 34,800 3.4800 0.846 0.838 0.846 0.851 0.851 40,913 0.8506 -0.57%
2007-12-21 0 3.480 3.480 3.500 3.330 3.500 56,000 193,840 3.4614 0.851 0.851 0.855 0.814 0.855 229,113 0.8460 -0.57%
2007-12-20 0 3.500 3.420 3.500 3.500 3.500 6,000 21,000 3.5000 0.855 0.836 0.855 0.855 0.855 24,548 0.8555 0.57%
2007-12-19 0 3.480 3.400 3.480 3.480 3.500 258,000 898,160 3.4812 0.851 0.831 0.851 0.851 0.855 1,055,557 0.8509 -0.57%
2007-12-18 0 3.500 3.500 3.530 3.480 3.510 215,000 750,440 3.4904 0.855 0.855 0.863 0.851 0.858 879,631 0.8531 -1.69%
2007-12-17 0 3.560 3.520 3.570 3.500 3.640 190,000 678,420 3.5706 0.870 0.860 0.873 0.855 0.890 777,348 0.8727 0.56%
2007-12-14 0 3.540 3.540 3.600 3.540 3.620 110,000 392,920 3.5720 0.865 0.865 0.880 0.865 0.885 450,044 0.8731 -2.75%
2007-12-13 0 3.640 3.600 3.640 3.600 3.670 214,000 780,080 3.6452 0.890 0.880 0.890 0.880 0.897 875,540 0.8910 0.28%
2007-12-12 0 3.680 3.670 3.680 3.590 3.680 216,000 782,220 3.6214 0.887 0.885 0.887 0.866 0.887 895,895 0.8731 -1.34%
2007-12-11 0 3.730 3.700 3.730 3.580 3.750 656,000 2,430,220 3.7046 0.899 0.892 0.899 0.863 0.904 2,720,866 0.8932 5.07%
2007-12-10 0 3.550 3.520 3.550 3.550 3.580 176,000 627,500 3.5653 0.856 0.849 0.856 0.856 0.863 729,988 0.8596 0.00%
2007-12-07 0 3.550 3.520 3.550 3.500 3.640 154,000 550,380 3.5739 0.856 0.849 0.856 0.844 0.878 638,740 0.8617 -0.28%
2007-12-06 0 3.560 3.550 3.570 3.540 3.650 226,000 810,760 3.5874 0.858 0.856 0.861 0.853 0.880 937,372 0.8649 0.56%
2007-12-05 0 3.540 3.510 3.560 3.500 3.620 282,000 1,000,780 3.5489 0.853 0.846 0.858 0.844 0.873 1,169,641 0.8556 -2.21%
2007-12-04 0 3.620 3.600 3.640 3.480 3.620 650,000 2,319,500 3.5685 0.873 0.868 0.878 0.839 0.873 2,695,980 0.8604 4.93%
2007-12-03 0 3.450 3.470 3.480 3.360 3.480 676,000 2,309,720 3.4167 0.832 0.837 0.839 0.810 0.839 2,803,819 0.8238 2.68%
2007-11-30 0 3.360 3.360 3.400 3.330 3.420 1,696,000 5,710,620 3.3671 0.810 0.810 0.820 0.803 0.825 7,034,434 0.8118 -1.47%
2007-11-29 0 3.410 3.410 3.430 3.350 3.800 2,299,000 8,164,510 3.5513 0.822 0.822 0.827 0.808 0.916 9,535,474 0.8562 -4.21%
2007-11-28 0 3.560 3.560 3.600 3.420 3.600 852,000 3,016,920 3.5410 0.858 0.858 0.868 0.825 0.868 3,533,808 0.8537 2.59%
2007-11-27 0 3.470 3.410 3.480 3.290 3.470 240,000 811,120 3.3797 0.837 0.822 0.839 0.793 0.837 995,439 0.8148 4.20%
2007-11-26 0 3.330 3.330 3.410 3.150 3.450 860,000 2,873,880 3.3417 0.803 0.803 0.822 0.759 0.832 3,566,989 0.8057 8.82%
2007-11-23 0 3.060 3.000 3.060 2.980 3.330 4,037,000 12,646,040 3.1325 0.738 0.723 0.738 0.718 0.803 16,744,110 0.7553 -9.20%
2007-11-22 0 3.370 3.370 3.450 3.350 3.600 620,000 2,151,260 3.4698 0.813 0.813 0.832 0.808 0.868 2,571,550 0.8366 -6.39%
2007-11-21 0 3.600 3.550 3.600 3.600 3.700 372,000 1,352,240 3.6351 0.868 0.856 0.868 0.868 0.892 1,542,930 0.8764 -1.10%
2007-11-20 0 3.640 3.620 3.790 3.520 3.800 164,000 591,940 3.6094 0.878 0.873 0.914 0.849 0.916 680,217 0.8702 -2.15%
2007-11-19 0 3.720 3.710 3.740 3.700 3.790 182,000 683,780 3.7570 0.897 0.894 0.902 0.892 0.914 754,874 0.9058 -2.11%
2007-11-16 0 3.800 3.790 3.850 3.800 3.960 678,000 2,603,540 3.8400 0.916 0.914 0.928 0.916 0.955 2,812,115 0.9258 -4.04%
2007-11-15 0 3.960 3.960 4.000 3.940 4.050 246,000 977,080 3.9719 0.955 0.955 0.964 0.950 0.976 1,020,325 0.9576 0.25%
2007-11-14 0 3.950 3.930 4.000 3.830 4.000 706,000 2,736,100 3.8755 0.952 0.948 0.964 0.923 0.964 2,928,249 0.9344 5.05%
2007-11-13 0 3.760 3.760 3.770 3.760 3.840 810,000 3,057,220 3.7743 0.907 0.907 0.909 0.907 0.926 3,359,606 0.9100 -2.34%
2007-11-12 0 3.850 3.850 3.900 3.790 3.920 282,000 1,096,300 3.8876 0.928 0.928 0.940 0.914 0.945 1,169,641 0.9373 -2.78%
2007-11-09 0 3.960 3.950 3.970 3.940 4.000 336,000 1,334,860 3.9728 0.955 0.952 0.957 0.950 0.964 1,393,614 0.9578 -1.00%
2007-11-08 0 4.000 3.980 4.080 4.000 4.050 236,000 949,280 4.0224 0.964 0.960 0.984 0.964 0.976 978,848 0.9698 -2.44%
2007-11-07 0 4.100 4.090 4.150 4.000 4.300 320,000 1,312,880 4.1028 0.989 0.986 1.001 0.964 1.037 1,327,252 0.9892 -4.21%
2007-11-06 0 4.280 4.150 4.300 4.030 4.310 180,000 746,460 4.1470 1.032 1.001 1.037 0.972 1.039 746,579 0.9998 5.68%
2007-11-05 0 4.050 4.050 4.080 4.000 4.250 126,000 515,380 4.0903 0.976 0.976 0.984 0.964 1.025 522,605 0.9862 -6.90%
2007-11-02 0 4.350 4.310 4.350 4.320 4.350 92,000 398,160 4.3278 1.049 1.039 1.049 1.042 1.049 381,585 1.0434 0.00%
2007-11-01 0 4.350 4.350 4.400 4.350 4.450 140,000 616,000 4.4000 1.049 1.049 1.061 1.049 1.073 580,673 1.0608 -1.14%
2007-10-31 0 4.400 4.430 4.450 4.310 4.440 177,000 773,290 4.3689 1.061 1.068 1.073 1.039 1.070 734,136 1.0533 0.00%
2007-10-30 0 4.400 4.400 4.450 4.400 4.400 182,000 801,400 4.4033 1.061 1.061 1.073 1.061 1.061 754,874 1.0616 0.00%
2007-10-29 0 4.400 4.350 4.400 4.300 4.600 142,000 621,660 4.3779 1.061 1.049 1.061 1.037 1.109 588,968 1.0555 -1.57%
2007-10-26 0 4.470 4.470 4.550 4.400 4.500 420,000 1,875,720 4.4660 1.078 1.078 1.097 1.061 1.085 1,742,018 1.0768 1.59%
2007-10-25 0 4.400 4.400 4.420 4.330 4.540 276,000 1,230,380 4.4579 1.061 1.061 1.066 1.044 1.095 1,144,755 1.0748 -2.44%
2007-10-24 0 4.510 4.510 4.560 4.410 4.700 726,000 3,277,780 4.5148 1.087 1.087 1.099 1.063 1.133 3,011,202 1.0885 2.04%
2007-10-23 0 4.420 4.420 4.460 4.250 4.470 522,000 2,292,600 4.3920 1.066 1.066 1.075 1.025 1.078 2,165,079 1.0589 5.74%
2007-10-22 0 4.180 4.170 4.200 3.910 4.300 422,000 1,757,880 4.1656 1.008 1.005 1.013 0.943 1.037 1,750,313 1.0043 2.45%
2007-10-18 0 4.080 4.060 4.090 4.020 4.120 112,000 455,680 4.0686 0.984 0.979 0.986 0.969 0.993 464,538 0.9809 -2.86%
2007-10-17 0 4.200 4.160 4.200 3.850 4.250 774,000 3,182,160 4.1113 1.013 1.003 1.013 0.928 1.025 3,210,290 0.9912 7.69%
2007-10-16 0 3.900 3.850 3.900 3.750 3.900 622,000 2,384,080 3.8329 0.940 0.928 0.940 0.904 0.940 2,579,846 0.9241 4.00%
2007-10-15 0 3.750 3.750 3.760 3.680 3.760 218,000 814,660 3.7370 0.904 0.904 0.907 0.887 0.907 904,190 0.9010 0.27%
2007-10-12 0 3.740 3.660 3.760 3.630 3.740 292,000 1,077,920 3.6915 0.902 0.882 0.907 0.875 0.902 1,211,117 0.8900 -1.58%
2007-10-11 0 3.800 3.800 3.830 3.580 3.800 1,694,000 6,210,600 3.6662 0.916 0.916 0.923 0.863 0.916 7,026,139 0.8839 6.15%
2007-10-10 0 3.580 3.560 3.580 3.450 3.680 348,000 1,243,700 3.5739 0.863 0.858 0.863 0.832 0.887 1,443,386 0.8617 4.37%
2007-10-09 0 3.430 3.380 3.430 3.290 3.430 997,000 3,312,700 3.3227 0.827 0.815 0.827 0.793 0.827 4,135,219 0.8011 2.69%
2007-10-08 0 3.340 3.340 3.360 3.300 3.350 146,000 486,940 3.3352 0.805 0.805 0.810 0.796 0.808 605,559 0.8041 1.83%
2007-10-05 0 3.280 3.250 3.290 3.220 3.320 168,000 551,180 3.2808 0.791 0.784 0.793 0.776 0.800 696,807 0.7910 1.55%
2007-10-04 0 3.230 3.220 3.230 3.190 3.260 816,000 2,625,320 3.2173 0.779 0.776 0.779 0.769 0.786 3,384,492 0.7757 0.94%
2007-10-03 0 3.200 3.180 3.220 3.180 3.280 464,000 1,498,000 3.2284 0.772 0.767 0.776 0.767 0.791 1,924,515 0.7784 -2.14%
2007-10-02 0 3.270 3.250 3.270 3.240 3.350 1,068,000 3,488,520 3.2664 0.788 0.784 0.788 0.781 0.808 4,429,703 0.7875 -0.91%
2007-09-28 0 3.300 3.250 3.340 3.140 3.300 912,000 2,939,380 3.2230 0.796 0.784 0.805 0.757 0.796 3,782,667 0.7771 3.12%
2007-09-27 0 3.200 3.160 3.210 3.150 3.250 486,000 1,552,740 3.1949 0.772 0.762 0.774 0.759 0.784 2,015,764 0.7703 0.00%
2007-09-25 0 3.200 3.190 3.200 3.160 3.280 1,560,000 5,079,984 3.2564 0.772 0.769 0.772 0.762 0.791 6,470,352 0.7851 -2.44%
2007-09-24 0 3.280 3.280 3.300 3.200 3.370 586,000 1,930,400 3.2942 0.791 0.791 0.796 0.772 0.813 2,430,530 0.7942 -3.81%
2007-09-21 0 3.410 3.380 3.410 3.370 3.500 342,000 1,175,340 3.4367 0.822 0.815 0.822 0.813 0.844 1,418,500 0.8286 -3.40%
2007-09-20 0 3.530 3.460 3.530 3.480 3.540 156,000 546,260 3.5017 0.851 0.834 0.851 0.839 0.853 647,035 0.8443 -0.84%
2007-09-19 0 3.560 3.510 3.570 3.480 3.610 1,128,000 3,977,100 3.5258 0.858 0.846 0.861 0.839 0.870 4,678,562 0.8501 -1.11%
2007-09-18 0 3.600 3.580 3.600 3.600 3.700 160,000 583,620 3.6476 0.868 0.863 0.868 0.868 0.892 663,626 0.8794 -1.91%
2007-09-17 0 3.670 3.660 3.670 3.670 3.700 182,000 670,700 3.6852 0.885 0.882 0.885 0.885 0.892 754,874 0.8885 0.82%
2007-09-14 0 3.640 3.640 3.670 3.640 3.670 44,000 160,280 3.6427 0.878 0.878 0.885 0.878 0.885 182,497 0.8783 0.00%
2007-09-13 0 3.640 3.640 3.670 3.620 3.710 152,000 557,520 3.6679 0.878 0.878 0.885 0.873 0.894 630,445 0.8843 -0.55%
2007-09-12 0 3.660 3.660 3.720 3.660 3.740 60,000 220,560 3.6760 0.882 0.882 0.897 0.882 0.902 248,860 0.8863 -2.14%
2007-09-11 0 3.740 3.560 3.740 3.690 3.740 244,000 908,780 3.7245 0.902 0.858 0.902 0.890 0.902 1,012,029 0.8980 1.36%
2007-09-10 0 3.690 3.580 3.690 3.500 3.770 368,000 1,324,160 3.5983 0.890 0.863 0.890 0.844 0.909 1,526,339 0.8675 0.00%
2007-09-07 0 3.690 3.690 3.710 3.380 3.770 182,000 661,040 3.6321 0.890 0.890 0.894 0.815 0.909 754,874 0.8757 0.82%
2007-09-06 0 3.660 3.660 3.740 3.650 3.800 202,000 750,040 3.7131 0.882 0.882 0.902 0.880 0.916 837,828 0.8952 -2.14%
2007-09-05 0 3.740 3.720 3.750 3.720 3.800 218,000 814,960 3.7383 0.902 0.897 0.904 0.897 0.916 904,190 0.9013 2.19%
2007-09-04 0 3.660 3.650 3.710 3.660 3.760 208,000 774,360 3.7229 0.882 0.880 0.894 0.882 0.907 862,714 0.8976 -3.17%
2007-09-03 0 3.780 3.750 3.790 3.630 3.800 520,000 1,943,360 3.7372 0.911 0.904 0.914 0.875 0.916 2,156,784 0.9010 4.13%
2007-08-31 0 3.630 3.600 3.630 3.600 3.720 554,000 2,027,860 3.6604 0.875 0.868 0.875 0.868 0.897 2,297,805 0.8825 -2.42%
2007-08-30 0 3.720 3.700 3.720 3.560 3.750 426,000 1,571,140 3.6881 0.897 0.892 0.897 0.858 0.904 1,766,904 0.8892 1.92%
2007-08-29 0 3.650 3.650 3.690 3.500 3.710 392,000 1,403,980 3.5816 0.880 0.880 0.890 0.844 0.894 1,625,883 0.8635 -2.67%
2007-08-28 0 3.750 3.700 3.750 3.600 3.850 422,000 1,579,800 3.7436 0.904 0.892 0.904 0.868 0.928 1,750,313 0.9026 3.31%
2007-08-27 0 3.630 3.660 3.680 3.450 3.750 574,000 2,107,720 3.6720 0.875 0.882 0.887 0.832 0.904 2,380,758 0.8853 -3.20%
2007-08-24 0 3.840 3.840 3.880 3.750 3.880 994,000 3,790,520 3.8134 0.904 0.904 0.914 0.883 0.914 4,221,722 0.8979 1.05%
2007-08-23 0 3.800 3.800 3.850 3.700 3.940 1,106,000 4,182,080 3.7813 0.895 0.895 0.906 0.871 0.928 4,697,409 0.8903 6.74%
2007-08-22 0 3.560 3.550 3.610 3.450 3.600 400,000 1,418,360 3.5459 0.838 0.836 0.850 0.812 0.848 1,698,882 0.8349 4.09%
2007-08-21 0 3.420 3.420 3.450 3.300 3.560 1,374,000 4,687,040 3.4112 0.805 0.805 0.812 0.777 0.838 5,835,660 0.8032 0.00%
2007-08-20 0 3.420 3.400 3.420 3.300 3.640 1,610,000 5,579,260 3.4654 0.805 0.801 0.805 0.777 0.857 6,838,001 0.8159 10.32%
2007-08-17 0 3.100 3.080 3.100 2.900 3.560 3,722,000 11,868,280 3.1887 0.730 0.725 0.730 0.683 0.838 15,808,099 0.7508 -15.07%
2007-08-16 0 3.650 3.500 3.650 3.430 3.880 612,000 2,199,480 3.5939 0.859 0.824 0.859 0.808 0.914 2,599,290 0.8462 -6.17%
2007-08-15 0 3.890 3.850 3.900 3.830 3.930 262,000 1,022,000 3.9008 0.916 0.906 0.918 0.902 0.925 1,112,768 0.9184 -1.02%
2007-08-14 0 3.930 3.890 3.940 3.880 4.010 328,000 1,299,540 3.9620 0.925 0.916 0.928 0.914 0.944 1,393,083 0.9329 -2.00%
2007-08-13 0 4.010 3.960 4.010 3.920 4.040 344,000 1,373,840 3.9937 0.944 0.932 0.944 0.923 0.951 1,461,039 0.9403 -0.99%
2007-08-10 0 4.050 4.000 4.050 3.950 4.060 340,000 1,368,000 4.0235 0.954 0.942 0.954 0.930 0.956 1,444,050 0.9473 -3.57%
2007-08-09 0 4.200 4.200 4.210 4.200 4.400 262,000 1,112,680 4.2469 0.989 0.989 0.991 0.989 1.036 1,112,768 0.9999 0.00%
2007-08-08 0 4.200 4.200 4.280 4.200 4.410 902,000 3,895,740 4.3190 0.989 0.989 1.008 0.989 1.038 3,830,979 1.0169 0.00%
2007-08-07 0 4.200 4.100 4.200 4.000 4.580 912,000 3,813,840 4.1818 0.989 0.965 0.989 0.942 1.078 3,873,451 0.9846 2.19%
2007-08-06 0 4.110 4.100 4.110 3.760 4.180 1,328,000 5,417,300 4.0793 0.968 0.965 0.968 0.885 0.984 5,640,289 0.9605 -3.29%
2007-08-03 0 4.250 4.230 4.250 4.230 4.520 1,006,700 4,366,300 4.3372 1.001 0.996 1.001 0.996 1.064 4,275,662 1.0212 -5.13%
2007-08-02 0 4.480 4.400 4.410 4.240 4.690 1,306,000 5,785,860 4.4302 1.055 1.036 1.038 0.998 1.104 5,546,850 1.0431 1.82%
2007-08-01 0 4.400 4.380 4.400 4.250 4.700 3,948,000 17,637,320 4.4674 1.036 1.031 1.036 1.001 1.107 16,767,967 1.0518 4.51%
2007-07-31 0 4.210 4.210 4.240 3.800 4.240 3,124,000 12,797,250 4.0964 0.991 0.991 0.998 0.895 0.998 13,268,270 0.9645 12.57%
2007-07-30 0 3.740 3.720 3.750 3.600 3.770 788,000 2,927,480 3.7151 0.881 0.876 0.883 0.848 0.888 3,346,798 0.8747 4.76%
2007-07-27 0 3.570 3.540 3.570 3.480 3.640 1,172,000 4,156,000 3.5461 0.841 0.833 0.841 0.819 0.857 4,977,725 0.8349 -2.46%
2007-07-26 0 3.660 3.630 3.660 3.610 3.700 826,000 3,013,020 3.6477 0.862 0.855 0.862 0.850 0.871 3,508,192 0.8589 2.81%
2007-07-25 0 3.560 3.550 3.580 3.550 3.800 1,036,000 3,809,020 3.6767 0.838 0.836 0.843 0.836 0.895 4,400,105 0.8657 -3.52%
2007-07-24 0 3.690 3.700 3.720 3.560 3.830 1,976,000 7,333,180 3.7111 0.869 0.871 0.876 0.838 0.902 8,392,478 0.8738 3.65%
2007-07-23 0 3.560 3.550 3.560 3.530 3.640 900,000 3,222,880 3.5810 0.838 0.836 0.838 0.831 0.857 3,822,485 0.8431 -3.00%
2007-07-20 0 3.670 3.660 3.690 3.650 3.680 398,000 1,458,940 3.6657 0.864 0.862 0.869 0.859 0.866 1,690,388 0.8631 0.27%
2007-07-19 0 3.660 3.660 3.710 3.600 3.880 778,000 2,877,120 3.6981 0.862 0.862 0.874 0.848 0.914 3,304,326 0.8707 -5.67%
2007-07-18 0 3.880 3.820 3.880 3.800 3.900 864,000 3,307,800 3.8285 0.914 0.899 0.914 0.895 0.918 3,669,586 0.9014 0.00%
2007-07-17 0 3.880 3.880 3.890 3.760 3.880 2,040,000 7,789,340 3.8183 0.914 0.914 0.916 0.885 0.914 8,664,299 0.8990 2.92%
2007-07-16 0 3.770 3.760 3.800 3.700 3.790 1,490,000 5,613,260 3.7673 0.888 0.885 0.895 0.871 0.892 6,328,336 0.8870 2.17%
2007-07-13 0 3.690 3.680 3.690 3.430 3.800 3,644,000 13,273,880 3.6427 0.869 0.866 0.869 0.808 0.895 15,476,817 0.8577 7.27%
2007-07-12 0 3.440 3.430 3.440 3.200 3.490 2,478,000 8,303,060 3.3507 0.810 0.808 0.810 0.753 0.822 10,524,575 0.7889 9.90%
2007-07-11 0 3.130 3.130 3.160 3.110 3.170 634,000 1,979,660 3.1225 0.737 0.737 0.744 0.732 0.746 2,692,728 0.7352 -0.63%
2007-07-10 0 3.150 3.150 3.170 3.120 3.200 1,368,000 4,299,840 3.1432 0.742 0.742 0.746 0.735 0.753 5,810,177 0.7401 -1.56%
2007-07-09 0 3.200 3.200 3.210 3.180 3.240 1,608,000 5,178,840 3.2207 0.753 0.753 0.756 0.749 0.763 6,829,506 0.7583 -0.93%
2007-07-06 0 3.230 3.180 3.240 3.100 3.230 786,000 2,482,220 3.1580 0.761 0.749 0.763 0.730 0.761 3,338,304 0.7436 0.62%
2007-07-05 0 3.210 3.150 3.210 3.120 3.250 2,236,000 7,131,670 3.1895 0.756 0.742 0.756 0.735 0.765 9,496,752 0.7510 0.31%
2007-07-04 0 3.200 3.220 3.250 3.130 3.300 1,946,000 6,211,100 3.1917 0.753 0.758 0.765 0.737 0.777 8,265,062 0.7515 -0.62%
2007-07-03 0 3.220 3.200 3.220 3.040 3.370 3,780,000 11,861,940 3.1381 0.758 0.753 0.758 0.716 0.793 16,054,437 0.7389 1.58%
2007-06-29 0 3.170 3.140 3.170 2.900 3.250 8,456,000 25,943,140 3.0680 0.746 0.739 0.746 0.683 0.765 35,914,370 0.7224 13.21%
2007-06-28 0 2.800 2.800 2.810 2.250 2.890 10,212,000 27,661,280 2.7087 0.659 0.659 0.662 0.530 0.680 43,372,463 0.6378 15.23%
2007-06-27 0 2.430 2.430 2.450 2.380 2.490 1,248,000 3,044,180 2.4392 0.572 0.572 0.577 0.560 0.586 5,300,513 0.5743 -0.41%
2007-06-26 0 2.440 2.350 2.380 2.380 2.580 1,064,000 2,680,440 2.5192 0.574 0.553 0.560 0.560 0.607 4,519,027 0.5931 -3.56%
2007-06-25 0 2.530 2.520 2.530 2.480 2.550 384,000 971,120 2.5290 0.596 0.593 0.596 0.584 0.600 1,630,927 0.5954 2.02%
2007-06-22 0 2.480 2.480 2.510 2.480 2.520 212,000 530,580 2.5027 0.584 0.584 0.591 0.584 0.593 900,408 0.5893 -1.59%
2007-06-21 0 2.520 2.520 2.530 2.450 2.500 156,000 388,100 2.4878 0.593 0.593 0.596 0.577 0.589 662,564 0.5858 -0.79%
2007-06-20 0 2.540 2.530 2.550 2.500 2.580 554,000 1,404,180 2.5346 0.598 0.596 0.600 0.589 0.607 2,352,952 0.5968 -1.55%
2007-06-18 0 2.580 2.580 2.590 2.500 2.610 610,000 1,575,160 2.5822 0.607 0.607 0.610 0.589 0.615 2,590,795 0.6080 0.00%
2007-06-15 0 2.580 2.550 2.580 2.500 2.600 874,000 2,238,780 2.5615 0.607 0.600 0.607 0.589 0.612 3,712,058 0.6031 -2.64%
2007-06-14 0 2.650 2.650 2.690 2.580 2.700 1,116,000 2,917,140 2.6139 0.624 0.624 0.633 0.607 0.636 4,739,881 0.6154 -1.85%
2007-06-13 0 2.700 2.630 2.700 2.500 2.850 5,454,000 14,722,600 2.6994 0.636 0.619 0.636 0.589 0.671 23,164,259 0.6356 7.57%
2007-06-12 0 2.510 2.510 2.530 2.450 2.550 836,000 2,084,840 2.4938 0.591 0.591 0.596 0.577 0.600 3,550,664 0.5872 -0.40%
2007-06-11 0 2.520 2.500 2.530 2.320 2.550 3,968,000 9,752,960 2.4579 0.593 0.589 0.596 0.546 0.600 16,852,912 0.5787 9.09%
2007-06-08 0 2.310 2.310 2.320 2.220 2.340 551,000 1,261,680 2.2898 0.544 0.544 0.546 0.523 0.551 2,340,210 0.5391 0.87%
2007-06-07 0 2.290 2.270 2.310 2.220 2.310 1,080,000 2,469,500 2.2866 0.539 0.534 0.544 0.523 0.544 4,586,982 0.5384 1.33%
2007-06-06 0 2.260 2.260 2.270 2.250 2.280 816,000 1,849,000 2.2659 0.532 0.532 0.534 0.530 0.537 3,465,720 0.5335 0.00%
2007-06-05 0 2.260 2.260 2.270 2.220 2.280 848,000 1,904,500 2.2459 0.532 0.532 0.534 0.523 0.537 3,601,630 0.5288 -1.31%
2007-06-04 0 2.290 2.280 2.290 2.230 2.290 2,096,000 4,734,920 2.2590 0.539 0.537 0.539 0.525 0.539 8,902,143 0.5319 3.62%
2007-06-01 0 2.210 2.210 2.230 2.100 2.230 1,784,000 3,909,740 2.1916 0.520 0.520 0.525 0.494 0.525 7,577,015 0.5160 4.74%
2007-05-31 0 2.110 2.110 2.150 2.040 2.150 2,271,500 4,787,110 2.1075 0.497 0.497 0.506 0.480 0.506 9,647,527 0.4962 6.57%
2007-05-30 0 1.980 1.980 2.020 1.960 2.000 604,000 1,197,940 1.9833 0.466 0.466 0.476 0.461 0.471 2,565,312 0.4670 -2.94%
2007-05-29 0 2.040 2.030 2.040 2.000 2.060 302,000 612,900 2.0295 0.480 0.478 0.480 0.471 0.485 1,282,656 0.4778 -0.97%
2007-05-28 0 2.060 2.050 2.060 2.030 2.080 700,000 1,426,900 2.0384 0.485 0.483 0.485 0.478 0.490 2,973,044 0.4799 0.98%
2007-05-25 0 2.040 2.040 2.060 1.950 2.080 1,558,000 3,164,100 2.0309 0.480 0.480 0.485 0.459 0.490 6,617,146 0.4782 2.00%
2007-05-23 0 2.000 1.990 2.000 1.960 2.000 842,000 1,677,620 1.9924 0.471 0.469 0.471 0.461 0.471 3,576,147 0.4691 2.04%
2007-05-22 0 1.960 1.960 1.970 1.950 1.960 464,000 906,460 1.9536 0.461 0.461 0.464 0.459 0.461 1,970,703 0.4600 0.51%
2007-05-21 0 1.950 1.950 1.960 1.950 1.960 356,000 694,980 1.9522 0.459 0.459 0.461 0.459 0.461 1,512,005 0.4596 -0.51%
2007-05-18 0 1.960 1.950 1.960 1.950 1.970 574,000 1,122,600 1.9557 0.461 0.459 0.461 0.459 0.464 2,437,896 0.4605 -1.51%
2007-05-17 0 1.990 1.990 2.000 1.990 2.020 418,000 835,700 1.9993 0.469 0.469 0.471 0.469 0.476 1,775,332 0.4707 0.00%
2007-05-16 0 1.990 1.990 2.000 1.980 2.020 538,000 1,073,300 1.9950 0.469 0.469 0.471 0.466 0.476 2,284,997 0.4697 0.00%
2007-05-15 0 1.990 1.980 1.990 1.950 1.990 616,000 1,213,520 1.9700 0.469 0.466 0.469 0.459 0.469 2,616,279 0.4638 2.58%
2007-05-14 0 1.940 1.930 1.940 1.920 1.970 516,000 1,002,180 1.9422 0.457 0.454 0.457 0.452 0.464 2,191,558 0.4573 -0.51%
2007-05-11 0 1.950 1.940 1.950 1.890 1.960 332,000 641,520 1.9323 0.459 0.457 0.459 0.445 0.461 1,410,072 0.4550 2.63%
2007-05-10 0 1.900 1.900 1.940 1.900 1.970 1,210,000 2,337,280 1.9316 0.447 0.447 0.457 0.447 0.464 5,139,119 0.4548 -1.04%
2007-05-09 0 1.920 1.920 1.960 1.910 1.980 1,172,000 2,276,380 1.9423 0.452 0.452 0.461 0.450 0.466 4,977,725 0.4573 -2.54%
2007-05-08 0 1.970 1.970 1.980 1.870 1.980 2,806,000 5,446,180 1.9409 0.464 0.464 0.466 0.440 0.466 11,917,659 0.4570 4.79%
2007-05-07 0 1.880 1.870 1.880 1.860 1.880 462,000 868,140 1.8791 0.443 0.440 0.443 0.438 0.443 1,962,209 0.4424 0.53%
2007-05-04 0 1.870 1.870 1.880 1.850 1.880 232,000 432,040 1.8622 0.440 0.440 0.443 0.436 0.443 985,352 0.4385 0.54%
2007-05-03 0 1.860 1.850 1.860 1.820 1.860 454,000 835,140 1.8395 0.438 0.436 0.438 0.429 0.438 1,928,231 0.4331 0.54%
2007-05-02 0 1.850 1.840 1.850 1.850 1.870 230,000 426,320 1.8536 0.436 0.433 0.436 0.436 0.440 976,857 0.4364 1.65%
2007-04-30 0 1.820 1.820 1.830 1.820 1.820 184,000 334,880 1.8200 0.429 0.429 0.431 0.429 0.429 781,486 0.4285 0.00%
2007-04-27 0 1.820 1.810 1.820 1.810 1.830 192,000 350,600 1.8260 0.429 0.426 0.429 0.426 0.431 815,463 0.4299 0.00%
2007-04-26 0 1.820 1.820 1.830 1.810 1.830 74,000 134,720 1.8205 0.429 0.429 0.431 0.426 0.431 314,293 0.4286 0.55%
2007-04-25 0 1.810 1.810 1.820 1.800 1.820 298,000 539,680 1.8110 0.426 0.426 0.429 0.424 0.429 1,265,667 0.4264 -1.63%
2007-04-24 0 1.840 1.840 1.850 1.840 1.870 568,000 1,054,520 1.8565 0.433 0.433 0.436 0.433 0.440 2,412,413 0.4371 -0.54%
2007-04-23 0 1.850 1.850 1.860 1.830 1.860 112,000 206,840 1.8468 0.436 0.436 0.438 0.431 0.438 475,687 0.4348 1.09%
2007-04-20 0 1.830 1.810 1.830 1.840 1.850 40,000 73,760 1.8440 0.431 0.426 0.431 0.433 0.436 169,888 0.4342 -0.54%
2007-04-19 0 1.840 1.830 1.840 1.810 1.840 160,000 291,340 1.8209 0.433 0.431 0.433 0.426 0.433 679,553 0.4287 0.55%
2007-04-18 0 1.830 1.830 1.840 1.810 1.830 286,000 519,300 1.8157 0.431 0.431 0.433 0.426 0.431 1,214,701 0.4275 1.67%
2007-04-17 0 1.800 1.800 1.820 1.800 1.830 1,314,000 2,376,560 1.8086 0.424 0.424 0.429 0.424 0.431 5,580,828 0.4258 -0.55%
2007-04-16 0 1.810 1.810 1.830 1.810 1.880 356,000 652,360 1.8325 0.426 0.426 0.431 0.426 0.443 1,512,005 0.4315 -3.72%
2007-04-13 0 1.880 1.860 1.890 1.840 1.880 302,000 559,700 1.8533 0.443 0.438 0.445 0.433 0.443 1,282,656 0.4364 1.62%
2007-04-12 0 1.850 1.850 1.870 1.850 1.860 274,000 508,780 1.8569 0.436 0.436 0.440 0.436 0.438 1,163,734 0.4372 -1.07%
2007-04-11 0 1.870 1.870 1.880 1.840 1.880 226,000 420,220 1.8594 0.440 0.440 0.443 0.433 0.443 959,868 0.4378 0.00%
2007-04-10 0 1.870 1.820 1.870 - - 0 0 - 0.440 0.429 0.440 - - 0 - 0.00%
2007-04-04 0 1.870 1.830 1.870 1.800 1.870 292,000 537,300 1.8401 0.440 0.431 0.440 0.424 0.440 1,240,184 0.4332 2.19%
2007-04-03 0 1.830 1.830 1.840 1.810 1.820 54,000 98,140 1.8174 0.431 0.431 0.433 0.426 0.429 229,349 0.4279 -0.54%
2007-04-02 0 1.840 1.810 1.850 1.810 1.850 114,000 208,860 1.8321 0.433 0.426 0.436 0.426 0.436 484,181 0.4314 1.10%
2007-03-30 0 1.820 1.820 1.850 1.810 1.840 200,000 363,680 1.8184 0.429 0.429 0.436 0.426 0.433 849,441 0.4281 0.55%
2007-03-29 0 1.810 1.810 1.840 1.790 1.840 1,536,000 2,772,800 1.8052 0.426 0.426 0.433 0.421 0.433 6,523,708 0.4250 -1.63%
2007-03-28 0 1.840 1.810 1.840 1.810 1.860 292,000 534,100 1.8291 0.433 0.426 0.433 0.426 0.438 1,240,184 0.4307 0.00%
2007-03-27 0 1.840 1.840 1.860 1.840 1.910 446,000 825,160 1.8501 0.433 0.433 0.438 0.433 0.450 1,894,254 0.4356 -1.08%
2007-03-26 0 1.860 1.860 1.880 1.860 1.900 336,000 632,280 1.8818 0.438 0.438 0.443 0.438 0.447 1,427,061 0.4431 -2.62%
2007-03-23 0 1.910 1.900 1.910 1.900 1.920 260,000 496,720 1.9105 0.450 0.447 0.450 0.447 0.452 1,104,273 0.4498 1.06%
2007-03-22 0 1.890 1.870 1.890 1.830 1.920 196,000 367,140 1.8732 0.445 0.440 0.445 0.431 0.452 832,452 0.4410 0.00%
2007-03-21 0 1.890 1.870 1.890 1.860 1.890 348,000 654,100 1.8796 0.445 0.440 0.445 0.438 0.445 1,478,028 0.4425 0.53%
2007-03-20 0 1.880 1.830 1.880 1.820 1.900 144,000 264,920 1.8397 0.443 0.431 0.443 0.429 0.447 611,598 0.4332 2.73%
2007-03-19 0 1.830 1.830 1.870 1.830 1.890 22,000 40,540 1.8427 0.431 0.431 0.440 0.431 0.445 93,439 0.4339 -1.08%
2007-03-16 0 1.850 1.840 1.850 1.820 1.850 222,000 408,100 1.8383 0.436 0.433 0.436 0.429 0.436 942,880 0.4328 2.21%
2007-03-15 0 1.810 1.800 1.810 1.800 1.850 482,000 877,100 1.8197 0.426 0.424 0.426 0.424 0.436 2,047,153 0.4284 0.00%
2007-03-14 0 1.810 1.800 1.810 1.780 1.810 182,623 326,821 1.7896 0.426 0.424 0.426 0.419 0.426 775,637 0.4214 -0.55%
2007-03-13 0 1.820 1.820 1.850 1.820 1.850 42,000 77,400 1.8429 0.429 0.429 0.436 0.429 0.436 178,383 0.4339 -1.62%
2007-03-12 0 1.850 1.850 1.860 1.800 1.850 248,000 455,620 1.8372 0.436 0.436 0.438 0.424 0.436 1,053,307 0.4326 2.21%
2007-03-09 0 1.810 1.790 1.810 1.780 1.810 166,000 298,100 1.7958 0.426 0.421 0.426 0.419 0.426 705,036 0.4228 1.69%
2007-03-08 0 1.780 1.780 1.800 1.770 1.810 276,000 492,740 1.7853 0.419 0.419 0.424 0.417 0.426 1,172,229 0.4203 1.14%
2007-03-07 0 1.760 1.770 1.800 1.730 1.840 1,190,000 2,127,640 1.7879 0.414 0.417 0.424 0.407 0.433 5,054,175 0.4210 -3.30%
2007-03-06 0 1.820 1.810 1.840 1.820 1.830 310,000 564,800 1.8219 0.429 0.426 0.433 0.429 0.431 1,316,634 0.4290 0.55%
2007-03-05 0 1.810 1.810 1.820 1.800 1.830 602,000 1,090,900 1.8121 0.426 0.426 0.429 0.424 0.431 2,556,818 0.4267 -3.21%
2007-03-02 0 1.870 1.870 1.900 1.860 1.910 328,000 619,900 1.8899 0.440 0.440 0.447 0.438 0.450 1,393,083 0.4450 -2.60%
2007-03-01 0 1.920 1.880 1.920 1.900 1.930 174,000 332,120 1.9087 0.452 0.443 0.452 0.447 0.454 739,014 0.4494 2.13%
2007-02-28 0 1.880 1.880 1.900 1.800 1.900 904,000 1,673,960 1.8517 0.443 0.443 0.447 0.424 0.447 3,839,474 0.4360 -2.59%
2007-02-27 0 1.930 1.930 1.950 1.930 1.970 566,000 1,100,660 1.9446 0.454 0.454 0.459 0.454 0.464 2,403,918 0.4579 -1.53%
2007-02-26 0 1.960 1.960 1.980 1.960 1.990 384,000 757,900 1.9737 0.461 0.461 0.466 0.461 0.469 1,630,927 0.4647 -0.51%
2007-02-23 0 1.970 1.970 1.980 1.940 1.980 1,084,000 2,133,700 1.9684 0.464 0.464 0.466 0.457 0.466 4,603,971 0.4634 1.03%
2007-02-22 0 1.950 1.950 1.960 1.910 1.950 974,000 1,879,220 1.9294 0.459 0.459 0.461 0.450 0.459 4,136,778 0.4543 2.63%
2007-02-21 0 1.900 1.900 1.910 1.830 1.900 530,000 997,540 1.8822 0.447 0.447 0.450 0.431 0.447 2,251,019 0.4432 2.70%
2007-02-16 0 1.850 1.850 1.880 1.840 1.860 354,000 654,860 1.8499 0.436 0.436 0.443 0.433 0.438 1,503,511 0.4356 -1.07%
2007-02-15 0 1.870 1.860 1.870 1.830 1.890 450,000 844,580 1.8768 0.440 0.438 0.440 0.431 0.445 1,911,242 0.4419 -0.53%
2007-02-14 0 1.880 1.840 1.880 1.800 1.880 468,000 858,560 1.8345 0.443 0.433 0.443 0.424 0.443 1,987,692 0.4319 2.17%
2007-02-13 0 1.840 1.840 1.850 1.830 1.880 614,000 1,139,600 1.8560 0.433 0.433 0.436 0.431 0.443 2,607,784 0.4370 -2.13%
2007-02-12 0 1.880 1.880 1.890 1.850 1.880 316,000 592,780 1.8759 0.443 0.443 0.445 0.436 0.443 1,342,117 0.4417 1.62%
2007-02-09 0 1.850 1.850 1.880 1.850 1.880 212,000 395,620 1.8661 0.436 0.436 0.443 0.436 0.443 900,408 0.4394 -1.60%
2007-02-08 0 1.880 1.890 1.900 1.850 1.890 352,000 659,200 1.8727 0.443 0.445 0.447 0.436 0.445 1,495,016 0.4409 -0.53%
2007-02-07 0 1.890 1.880 1.890 1.800 1.890 1,048,000 1,945,480 1.8564 0.445 0.443 0.445 0.424 0.445 4,451,071 0.4371 3.85%
2007-02-06 0 1.820 1.820 1.830 1.810 1.820 106,000 192,460 1.8157 0.429 0.429 0.431 0.426 0.429 450,204 0.4275 -0.55%
2007-02-05 0 1.830 1.820 1.840 1.780 1.860 1,034,000 1,893,620 1.8314 0.431 0.429 0.433 0.419 0.438 4,391,611 0.4312 2.81%
2007-02-02 0 1.780 1.780 1.800 1.780 1.790 214,000 382,120 1.7856 0.419 0.419 0.424 0.419 0.421 908,902 0.4204 -0.56%
2007-02-01 0 1.790 1.790 1.800 1.780 1.790 444,000 792,340 1.7845 0.421 0.421 0.424 0.419 0.421 1,885,759 0.4202 0.56%
2007-01-31 0 1.780 1.780 1.790 1.780 1.800 206,000 368,720 1.7899 0.419 0.419 0.421 0.419 0.424 874,924 0.4214 -1.11%
2007-01-30 0 1.800 1.800 1.810 1.780 1.810 252,000 451,300 1.7909 0.424 0.424 0.426 0.419 0.426 1,070,296 0.4217 0.56%
2007-01-29 0 1.790 1.790 1.800 1.780 1.810 110,000 196,780 1.7889 0.421 0.421 0.424 0.419 0.426 467,193 0.4212 0.00%
2007-01-26 0 1.790 1.780 1.790 1.780 1.810 1,210,000 2,171,560 1.7947 0.421 0.419 0.421 0.419 0.426 5,139,119 0.4226 -0.56%
2007-01-25 0 1.800 1.800 1.810 1.800 1.830 1,064,000 1,930,000 1.8139 0.424 0.424 0.426 0.424 0.431 4,519,027 0.4271 -0.55%
2007-01-24 0 1.810 1.790 1.810 1.800 1.830 1,254,000 2,282,320 1.8200 0.426 0.421 0.426 0.424 0.431 5,325,996 0.4285 -0.55%
2007-01-23 0 1.820 1.810 1.820 1.800 1.820 512,000 928,600 1.8137 0.429 0.426 0.429 0.424 0.429 2,174,569 0.4270 1.11%
2007-01-22 0 1.800 1.790 1.810 1.780 1.820 582,000 1,045,040 1.7956 0.424 0.421 0.426 0.419 0.429 2,471,874 0.4228 -0.55%
2007-01-19 0 1.810 1.800 1.810 1.800 1.820 198,000 357,240 1.8042 0.426 0.424 0.426 0.424 0.429 840,947 0.4248 0.00%
2007-01-18 0 1.810 1.800 1.810 1.800 1.810 444,000 800,460 1.8028 0.426 0.424 0.426 0.424 0.426 1,885,759 0.4245 0.56%
2007-01-17 0 1.800 1.800 1.820 1.780 1.830 855,000 1,541,360 1.8028 0.424 0.424 0.429 0.419 0.431 3,631,361 0.4245 -0.55%
2007-01-16 0 1.810 1.800 1.820 1.810 1.820 240,000 436,000 1.8167 0.426 0.424 0.429 0.426 0.429 1,019,329 0.4277 0.00%
2007-01-15 0 1.810 1.800 1.810 1.770 1.810 744,000 1,343,100 1.8052 0.426 0.424 0.426 0.417 0.426 3,159,921 0.4250 1.12%
2007-01-12 0 1.790 1.790 1.800 1.790 1.800 60,000 107,900 1.7983 0.421 0.421 0.424 0.421 0.424 254,832 0.4234 -0.56%
2007-01-11 0 1.800 1.790 1.800 1.790 1.800 400,000 719,300 1.7983 0.424 0.421 0.424 0.421 0.424 1,698,882 0.4234 -0.55%
2007-01-10 0 1.810 1.810 1.820 1.800 1.820 362,000 655,480 1.8107 0.426 0.426 0.429 0.424 0.429 1,537,488 0.4263 -0.55%
2007-01-09 0 1.820 1.810 1.830 1.780 1.820 846,000 1,529,440 1.8078 0.429 0.426 0.431 0.419 0.429 3,593,136 0.4257 2.25%
2007-01-08 0 1.780 1.780 1.790 1.780 1.800 208,000 372,700 1.7918 0.419 0.419 0.421 0.419 0.424 883,419 0.4219 -1.11%
2007-01-05 0 1.800 1.790 1.800 1.760 1.800 967,000 1,710,660 1.7690 0.424 0.421 0.424 0.414 0.424 4,107,048 0.4165 1.12%
2007-01-04 0 1.780 1.770 1.780 1.770 1.790 1,384,000 2,460,520 1.7778 0.419 0.417 0.419 0.417 0.421 5,878,132 0.4186 1.14%
2007-01-03 0 1.760 1.760 1.780 1.760 1.780 1,341,000 2,383,580 1.7775 0.414 0.414 0.419 0.414 0.419 5,695,503 0.4185 -1.68%
2007-01-02 0 1.790 1.790 1.820 1.790 1.840 242,000 440,740 1.8212 0.421 0.421 0.429 0.421 0.433 1,027,824 0.4288 -1.65%
2006-12-29 0 1.820 1.810 1.820 1.790 1.820 272,000 489,820 1.8008 0.429 0.426 0.429 0.421 0.429 1,155,240 0.4240 1.68%
2006-12-28 0 1.790 1.780 1.820 1.790 1.820 298,000 536,100 1.7990 0.421 0.419 0.429 0.421 0.429 1,265,667 0.4236 -2.72%
2006-12-27 0 1.840 1.820 1.840 1.780 1.850 340,000 616,260 1.8125 0.433 0.429 0.433 0.419 0.436 1,444,050 0.4268 2.22%
2006-12-22 0 1.800 1.790 1.800 1.780 1.800 608,000 1,085,960 1.7861 0.424 0.421 0.424 0.419 0.424 2,582,301 0.4205 0.00%
2006-12-21 0 1.800 1.790 1.800 1.780 1.800 574,000 1,027,460 1.7900 0.424 0.421 0.424 0.419 0.424 2,437,896 0.4215 0.56%
2006-12-20 0 1.790 1.790 1.820 1.760 1.830 526,000 939,000 1.7852 0.421 0.421 0.429 0.414 0.431 2,234,030 0.4203 0.56%
2006-12-19 0 1.780 1.780 1.790 1.760 1.800 1,182,000 2,115,120 1.7894 0.419 0.419 0.421 0.414 0.424 5,020,197 0.4213 -1.66%
2006-12-18 0 1.810 1.800 1.810 1.810 1.850 378,000 688,120 1.8204 0.426 0.424 0.426 0.426 0.436 1,605,444 0.4286 -1.09%
2006-12-15 0 1.830 1.830 1.840 1.800 1.850 1,344,000 2,445,300 1.8194 0.431 0.431 0.433 0.424 0.436 5,708,244 0.4284 0.00%
2006-12-14 0 1.830 1.830 1.850 1.820 1.870 1,328,000 2,451,200 1.8458 0.431 0.431 0.436 0.429 0.440 5,640,289 0.4346 0.00%
2006-12-13 0 1.830 1.820 1.830 1.820 1.850 482,000 881,540 1.8289 0.431 0.429 0.431 0.429 0.436 2,047,153 0.4306 -1.08%
2006-12-12 0 1.850 1.840 1.850 1.850 1.880 507,000 943,450 1.8608 0.436 0.433 0.436 0.436 0.443 2,153,333 0.4381 -1.60%
2006-12-11 0 1.880 1.850 1.880 1.860 1.890 528,000 991,780 1.8784 0.443 0.436 0.443 0.438 0.445 2,242,525 0.4423 1.62%
2006-12-08 0 1.850 1.830 1.850 1.850 1.880 330,000 616,320 1.8676 0.436 0.431 0.436 0.436 0.443 1,401,578 0.4397 -1.60%
2006-12-07 0 1.880 1.860 1.880 1.880 1.930 702,000 1,329,200 1.8934 0.443 0.438 0.443 0.443 0.454 2,981,538 0.4458 -2.59%
2006-12-06 0 1.960 1.950 1.960 1.950 2.000 734,000 1,442,200 1.9649 0.454 0.452 0.454 0.452 0.464 3,165,907 0.4555 0.51%
2006-12-05 0 1.950 1.950 1.960 1.940 1.970 1,558,000 3,044,200 1.9539 0.452 0.452 0.454 0.450 0.457 6,720,003 0.4530 0.52%
2006-12-04 0 1.940 1.930 1.940 1.930 1.960 726,000 1,414,480 1.9483 0.450 0.447 0.450 0.447 0.454 3,131,401 0.4517 0.52%
2006-12-01 0 1.930 1.920 1.930 1.910 1.950 1,900,000 3,670,600 1.9319 0.447 0.445 0.447 0.443 0.452 8,195,126 0.4479 2.12%
2006-11-30 0 1.890 1.890 1.900 1.890 1.930 1,032,000 1,975,240 1.9140 0.438 0.438 0.441 0.438 0.447 4,451,247 0.4437 0.53%
2006-11-29 0 1.880 1.870 1.890 1.850 1.900 886,000 1,663,200 1.8772 0.436 0.434 0.438 0.429 0.441 3,821,517 0.4352 2.17%
2006-11-28 0 1.840 1.810 1.840 1.810 1.870 738,000 1,341,960 1.8184 0.427 0.420 0.427 0.420 0.434 3,183,160 0.4216 -1.60%
2006-11-27 0 1.870 1.850 1.870 1.850 1.890 690,000 1,285,120 1.8625 0.434 0.429 0.434 0.429 0.438 2,976,125 0.4318 -1.58%
2006-11-24 0 1.900 1.870 1.900 1.840 1.940 1,754,000 3,311,360 1.8879 0.441 0.434 0.441 0.427 0.450 7,565,395 0.4377 3.26%
2006-11-23 0 1.840 1.840 1.850 1.810 2.000 2,388,000 4,577,140 1.9167 0.427 0.427 0.429 0.420 0.464 10,299,980 0.4444 -4.66%
2006-11-22 0 1.930 1.920 1.930 1.850 1.960 1,686,000 3,202,440 1.8994 0.447 0.445 0.447 0.429 0.454 7,272,096 0.4404 6.63%
2006-11-21 0 1.810 1.850 1.860 1.760 1.850 1,614,000 2,940,320 1.8218 0.420 0.429 0.431 0.408 0.429 6,961,544 0.4224 2.84%
2006-11-20 0 1.760 1.750 1.760 1.740 1.770 192,000 337,560 1.7581 0.408 0.406 0.408 0.403 0.410 828,139 0.4076 1.15%
2006-11-17 0 1.740 1.740 1.750 1.720 1.740 648,000 1,123,800 1.7343 0.403 0.403 0.406 0.399 0.403 2,794,969 0.4021 0.58%
2006-11-16 0 1.730 1.730 1.740 1.720 1.750 850,000 1,474,060 1.7342 0.401 0.401 0.403 0.399 0.406 3,666,241 0.4021 -0.57%
2006-11-15 0 1.740 1.730 1.740 1.730 1.750 320,000 557,800 1.7431 0.403 0.401 0.403 0.401 0.406 1,380,232 0.4041 -0.57%
2006-11-14 0 1.750 1.740 1.760 1.750 1.760 176,000 309,560 1.7589 0.406 0.403 0.408 0.406 0.408 759,127 0.4078 -0.57%
2006-11-13 0 1.760 1.740 1.760 1.750 1.770 694,000 1,219,140 1.7567 0.408 0.403 0.408 0.406 0.410 2,993,378 0.4073 -1.12%
2006-11-10 0 1.780 1.770 1.780 1.780 1.790 350,000 623,700 1.7820 0.413 0.410 0.413 0.413 0.415 1,509,628 0.4131 0.00%
2006-11-09 0 1.780 1.770 1.790 1.780 1.800 306,000 546,900 1.7873 0.413 0.410 0.415 0.413 0.417 1,319,847 0.4144 -0.56%
2006-11-08 0 1.790 1.780 1.790 1.770 1.790 180,000 320,740 1.7819 0.415 0.413 0.415 0.410 0.415 776,380 0.4131 1.70%
2006-11-07 0 1.760 1.760 1.770 1.760 1.800 1,040,000 1,851,500 1.7803 0.408 0.408 0.410 0.408 0.417 4,485,753 0.4128 -1.68%
2006-11-06 0 1.790 1.790 1.800 1.790 1.800 30,000 53,900 1.7967 0.415 0.415 0.417 0.415 0.417 129,397 0.4165 0.56%
2006-11-03 0 1.780 1.780 1.800 1.780 1.780 134,000 238,520 1.7800 0.413 0.413 0.417 0.413 0.413 577,972 0.4127 -0.56%
2006-11-02 0 1.790 1.780 1.800 1.780 1.800 136,000 243,300 1.7890 0.415 0.413 0.417 0.413 0.417 586,599 0.4148 -0.56%
2006-11-01 0 1.800 1.800 1.820 1.800 1.800 56,000 100,800 1.8000 0.417 0.417 0.422 0.417 0.417 241,541 0.4173 -1.10%
2006-10-31 0 1.820 1.780 1.820 1.760 1.820 112,000 198,860 1.7755 0.422 0.413 0.422 0.408 0.422 483,081 0.4116 2.25%
2006-10-27 0 1.780 1.730 1.780 1.700 1.840 508,000 896,940 1.7656 0.413 0.401 0.413 0.394 0.427 2,191,118 0.4094 -1.66%
2006-10-26 0 1.810 1.790 1.810 1.790 1.810 238,000 428,260 1.7994 0.420 0.415 0.420 0.415 0.420 1,026,547 0.4172 0.00%
2006-10-25 0 1.810 1.800 1.820 1.790 1.830 308,000 557,880 1.8113 0.420 0.417 0.422 0.415 0.424 1,328,473 0.4199 0.56%
2006-10-24 0 1.800 1.800 1.810 1.800 1.800 90,000 162,000 1.8000 0.417 0.417 0.420 0.417 0.417 388,190 0.4173 -1.10%
2006-10-23 0 1.820 1.810 1.820 1.800 1.820 34,000 61,480 1.8082 0.422 0.420 0.422 0.417 0.422 146,650 0.4192 0.55%
2006-10-20 0 1.810 1.800 1.830 1.810 1.830 162,000 293,460 1.8115 0.420 0.417 0.424 0.420 0.424 698,742 0.4200 -0.55%
2006-10-19 0 1.820 1.820 1.830 1.810 1.830 82,000 149,700 1.8256 0.422 0.422 0.424 0.420 0.424 353,684 0.4233 -0.55%
2006-10-18 0 1.830 1.810 1.830 1.820 1.840 34,000 62,160 1.8282 0.424 0.420 0.424 0.422 0.427 146,650 0.4239 0.55%
2006-10-17 0 1.820 1.810 1.820 1.810 1.820 60,000 108,980 1.8163 0.422 0.420 0.422 0.420 0.422 258,793 0.4211 -0.55%
2006-10-16 0 1.830 1.820 1.830 1.820 1.890 272,000 499,160 1.8351 0.424 0.422 0.424 0.422 0.438 1,173,197 0.4255 1.10%
2006-10-13 0 1.810 1.800 1.810 1.800 1.840 218,000 393,000 1.8028 0.420 0.417 0.420 0.417 0.427 940,283 0.4180 0.56%
2006-10-12 0 1.800 1.790 1.810 1.800 1.810 112,000 201,700 1.8009 0.417 0.415 0.420 0.417 0.420 483,081 0.4175 1.12%
2006-10-11 0 1.780 1.770 1.810 1.780 1.820 410,372 740,817 1.8052 0.413 0.410 0.420 0.413 0.422 1,770,026 0.4185 -0.56%
2006-10-10 0 1.790 1.750 1.810 - - 0 0 - 0.415 0.406 0.420 - - 0 - 0.00%
2006-10-09 0 1.790 1.770 1.790 1.770 1.800 276,000 490,780 1.7782 0.415 0.410 0.415 0.410 0.417 1,190,450 0.4123 1.70%
2006-10-06 0 1.760 1.760 1.790 1.760 1.770 52,000 91,680 1.7631 0.408 0.408 0.415 0.408 0.410 224,288 0.4088 -1.68%
2006-10-05 0 1.790 1.780 1.800 1.760 1.790 118,000 209,660 1.7768 0.415 0.413 0.417 0.408 0.415 508,960 0.4119 1.70%
2006-10-04 0 1.760 1.750 1.760 1.740 1.760 250,000 437,160 1.7486 0.408 0.406 0.408 0.403 0.408 1,078,306 0.4054 1.15%
2006-10-03 0 1.740 1.700 1.760 1.740 1.770 196,000 344,880 1.7596 0.403 0.394 0.408 0.403 0.410 845,392 0.4080 -1.69%
2006-09-29 0 1.770 1.760 1.780 1.740 1.770 138,000 241,780 1.7520 0.410 0.408 0.413 0.403 0.410 595,225 0.4062 -0.56%
2006-09-28 0 1.780 1.770 1.780 1.770 1.780 128,000 227,140 1.7745 0.413 0.410 0.413 0.410 0.413 552,093 0.4114 0.56%
2006-09-27 0 1.770 1.750 1.770 1.760 1.770 166,000 292,520 1.7622 0.410 0.406 0.410 0.408 0.410 715,995 0.4086 1.14%
2006-09-26 0 1.750 1.750 1.780 1.750 1.780 230,000 403,100 1.7526 0.406 0.406 0.413 0.406 0.413 992,042 0.4063 -1.13%
2006-09-25 0 1.770 1.770 1.780 1.770 1.790 122,000 217,340 1.7815 0.410 0.410 0.413 0.410 0.415 526,213 0.4130 -1.12%
2006-09-22 0 1.790 1.790 1.820 1.790 1.830 340,000 613,260 1.8037 0.415 0.415 0.422 0.415 0.424 1,466,496 0.4182 -2.72%
2006-09-21 0 1.840 1.820 1.840 1.810 1.840 128,000 233,360 1.8231 0.427 0.422 0.427 0.420 0.427 552,093 0.4227 1.66%
2006-09-20 0 1.810 1.810 1.820 1.790 1.810 144,000 259,160 1.7997 0.420 0.420 0.422 0.415 0.420 621,104 0.4173 1.12%
2006-09-19 0 1.790 1.790 1.830 1.790 1.830 162,000 291,860 1.8016 0.415 0.415 0.424 0.415 0.424 698,742 0.4177 -1.10%
2006-09-18 0 1.810 1.810 1.820 1.810 1.840 410,000 746,760 1.8214 0.420 0.420 0.422 0.420 0.427 1,768,422 0.4223 -1.09%
2006-09-15 0 1.830 1.800 1.830 1.820 1.830 94,000 171,620 1.8257 0.424 0.417 0.424 0.422 0.424 405,443 0.4233 1.67%
2006-09-14 0 1.800 1.800 1.840 1.790 1.820 282,000 509,220 1.8057 0.417 0.417 0.427 0.415 0.422 1,216,329 0.4187 0.00%
2006-09-13 0 1.800 1.800 1.820 1.800 1.800 40,000 72,000 1.8000 0.417 0.417 0.422 0.417 0.417 172,529 0.4173 0.00%
2006-09-12 0 1.800 1.790 1.800 1.800 1.800 56,000 100,800 1.8000 0.417 0.415 0.417 0.417 0.417 241,541 0.4173 0.00%
2006-09-11 0 1.800 1.800 1.820 1.800 1.820 84,000 151,800 1.8071 0.417 0.417 0.422 0.417 0.422 362,311 0.4190 -0.55%
2006-09-08 0 1.810 1.790 1.810 1.800 1.820 240,000 434,900 1.8121 0.420 0.415 0.420 0.417 0.422 1,035,174 0.4201 -1.09%
2006-09-07 0 1.830 1.820 1.840 1.820 1.840 219,000 400,170 1.8273 0.424 0.422 0.427 0.422 0.427 944,596 0.4236 -0.54%
2006-09-06 0 1.840 1.840 1.850 1.840 1.850 216,000 398,500 1.8449 0.427 0.427 0.429 0.427 0.429 931,656 0.4277 -1.08%
2006-09-05 0 1.860 1.840 1.860 1.840 1.860 260,000 480,100 1.8465 0.431 0.427 0.431 0.427 0.431 1,121,438 0.4281 1.09%
2006-09-04 0 1.840 1.840 1.850 1.840 1.860 38,000 70,160 1.8463 0.427 0.427 0.429 0.427 0.431 163,903 0.4281 -1.08%
2006-09-01 0 1.860 1.850 1.860 1.840 1.860 186,000 343,280 1.8456 0.431 0.429 0.431 0.427 0.431 802,260 0.4279 0.00%
2006-08-31 0 1.860 1.850 1.870 1.860 1.860 32,000 59,520 1.8600 0.431 0.429 0.434 0.431 0.431 138,023 0.4312 0.00%
2006-08-30 0 1.860 1.860 1.870 1.850 1.870 210,000 389,340 1.8540 0.431 0.431 0.434 0.429 0.434 905,777 0.4298 1.64%
2006-08-29 0 1.830 1.820 1.850 1.830 1.840 80,000 146,700 1.8338 0.424 0.422 0.429 0.424 0.427 345,058 0.4251 -1.08%
2006-08-28 0 1.850 1.830 1.850 - - 0 0 - 0.429 0.424 0.429 - - 0 - -0.54%
2006-08-25 0 1.860 1.830 1.860 - - 0 0 - 0.431 0.424 0.431 - - 0 - 0.00%
2006-08-24 0 1.860 1.840 1.860 1.810 1.860 98,000 180,000 1.8367 0.431 0.427 0.431 0.420 0.431 422,696 0.4258 0.54%
2006-08-23 0 1.850 1.830 1.850 1.850 1.850 24,000 44,400 1.8500 0.429 0.424 0.429 0.429 0.429 103,517 0.4289 0.00%
2006-08-22 0 1.850 1.850 1.880 1.840 1.860 122,000 226,380 1.8556 0.429 0.429 0.436 0.427 0.431 526,213 0.4302 -0.54%
2006-08-21 0 1.860 1.830 1.860 1.860 1.870 178,000 332,080 1.8656 0.431 0.424 0.431 0.431 0.434 767,754 0.4325 -1.59%
2006-08-18 0 1.890 1.870 1.890 1.870 1.890 348,000 654,480 1.8807 0.438 0.434 0.438 0.434 0.438 1,501,002 0.4360 0.00%
2006-08-17 0 1.890 1.880 1.900 1.860 1.890 180,000 338,400 1.8800 0.438 0.436 0.441 0.431 0.438 776,380 0.4359 1.61%
2006-08-16 0 1.860 1.860 1.880 1.850 1.880 336,000 625,480 1.8615 0.431 0.431 0.436 0.429 0.436 1,449,243 0.4316 0.54%
2006-08-15 0 1.850 1.850 1.870 1.840 1.890 423,000 784,070 1.8536 0.429 0.429 0.434 0.427 0.438 1,824,494 0.4297 -2.12%
2006-08-14 0 1.890 1.880 1.930 1.890 1.900 64,000 121,300 1.8953 0.438 0.436 0.447 0.438 0.441 276,046 0.4394 -1.56%
2006-08-11 0 1.920 1.920 1.930 1.900 1.910 28,000 53,400 1.9071 0.445 0.445 0.447 0.441 0.443 120,770 0.4422 -1.03%
2006-08-10 0 1.940 1.940 1.950 1.900 1.950 608,000 1,174,240 1.9313 0.450 0.450 0.452 0.441 0.452 2,622,440 0.4478 0.52%
2006-08-09 0 1.930 1.910 1.930 1.890 1.930 124,000 236,540 1.9076 0.447 0.443 0.447 0.438 0.447 534,840 0.4423 1.05%
2006-08-08 0 1.910 1.910 1.920 1.880 1.910 344,000 653,440 1.8995 0.443 0.443 0.445 0.436 0.443 1,483,749 0.4404 1.06%
2006-08-07 0 1.890 1.890 1.910 1.870 1.920 406,000 772,400 1.9025 0.438 0.438 0.443 0.434 0.445 1,751,169 0.4411 -1.05%
2006-08-04 0 1.910 1.910 1.920 1.900 1.930 178,000 339,020 1.9046 0.443 0.443 0.445 0.441 0.447 767,754 0.4416 -1.55%
2006-08-03 0 1.940 1.920 1.940 1.910 1.950 1,012,000 1,952,820 1.9297 0.450 0.445 0.450 0.443 0.452 4,364,983 0.4474 2.65%
2006-08-02 0 1.940 1.940 1.970 1.900 1.970 748,000 1,443,880 1.9303 0.438 0.438 0.445 0.429 0.445 3,311,643 0.4360 0.52%
2006-08-01 0 1.930 1.920 1.940 1.930 1.930 90,000 173,700 1.9300 0.436 0.434 0.438 0.436 0.436 398,460 0.4359 -0.52%
2006-07-31 0 1.940 1.930 1.960 1.940 1.950 252,000 490,280 1.9456 0.438 0.436 0.443 0.438 0.440 1,115,687 0.4394 -1.52%
2006-07-28 0 1.970 1.970 1.990 1.970 2.000 196,000 387,720 1.9782 0.445 0.445 0.449 0.445 0.452 867,757 0.4468 -1.50%
2006-07-27 0 2.000 1.980 2.000 1.970 2.000 508,000 1,008,060 1.9844 0.452 0.447 0.452 0.445 0.452 2,249,084 0.4482 1.52%
2006-07-26 0 1.970 1.950 1.970 1.950 1.970 54,000 105,460 1.9530 0.445 0.440 0.445 0.440 0.445 239,076 0.4411 1.03%
2006-07-25 0 1.950 1.950 1.970 1.940 1.970 286,000 559,020 1.9546 0.440 0.440 0.445 0.438 0.445 1,266,217 0.4415 -1.02%
2006-07-24 0 1.970 1.970 1.980 1.970 2.000 887,000 1,767,200 1.9923 0.445 0.445 0.447 0.445 0.452 3,927,042 0.4500 -0.51%
2006-07-21 0 1.980 1.980 1.990 1.950 1.990 474,000 935,560 1.9738 0.447 0.447 0.449 0.440 0.449 2,098,555 0.4458 -0.50%
2006-07-20 0 1.990 1.980 1.990 1.900 2.000 1,554,000 3,046,840 1.9606 0.449 0.447 0.449 0.429 0.452 6,880,072 0.4429 4.19%
2006-07-19 0 1.910 1.910 1.960 1.910 1.910 20,000 38,200 1.9100 0.431 0.431 0.443 0.431 0.431 88,547 0.4314 -1.04%
2006-07-18 0 1.930 1.920 1.950 1.920 1.930 118,000 227,700 1.9297 0.436 0.434 0.440 0.434 0.436 522,425 0.4359 0.00%
2006-07-17 0 1.930 1.930 1.940 1.880 1.930 192,000 368,020 1.9168 0.436 0.436 0.438 0.425 0.436 850,048 0.4329 -1.53%
2006-07-14 0 1.960 1.960 1.980 1.940 1.980 308,000 602,340 1.9556 0.443 0.443 0.447 0.438 0.447 1,363,618 0.4417 -1.51%
2006-07-13 0 1.990 1.980 1.990 1.960 2.000 1,254,000 2,484,500 1.9813 0.449 0.447 0.449 0.443 0.452 5,551,873 0.4475 -0.50%
2006-07-12 0 2.000 2.000 2.025 1.980 2.025 1,655,000 3,315,500 2.0033 0.452 0.452 0.457 0.447 0.457 7,327,232 0.4525 1.52%
2006-07-11 0 1.970 1.960 1.970 1.860 1.970 2,092,000 4,010,460 1.9170 0.445 0.443 0.445 0.420 0.445 9,261,976 0.4330 3.68%
2006-07-10 0 1.900 1.900 1.910 1.830 1.910 711,000 1,345,590 1.8925 0.429 0.429 0.431 0.413 0.431 3,147,832 0.4275 3.26%
2006-07-07 0 1.840 1.840 1.850 1.790 1.870 736,000 1,353,640 1.8392 0.416 0.416 0.418 0.404 0.422 3,258,515 0.4154 2.22%
2006-07-06 0 1.800 1.800 1.820 1.780 1.800 322,000 574,740 1.7849 0.407 0.407 0.411 0.402 0.407 1,425,600 0.4032 1.12%
2006-07-05 0 1.780 1.780 1.790 1.760 1.780 108,000 191,420 1.7724 0.402 0.402 0.404 0.398 0.402 478,152 0.4003 0.56%
2006-07-04 0 1.770 1.760 1.780 1.750 1.800 242,000 429,220 1.7736 0.400 0.398 0.402 0.395 0.407 1,071,414 0.4006 -0.56%
2006-07-03 0 1.780 1.770 1.790 1.760 1.820 400,000 710,460 1.7762 0.402 0.400 0.404 0.398 0.411 1,770,932 0.4012 -3.26%
2006-06-30 0 1.840 1.840 1.850 1.820 1.840 760,000 1,387,720 1.8259 0.416 0.416 0.418 0.411 0.416 3,364,771 0.4124 1.10%
2006-06-29 0 1.820 1.820 1.830 1.750 1.880 2,145,000 3,885,300 1.8113 0.411 0.411 0.413 0.395 0.425 9,496,624 0.4091 4.00%
2006-06-28 0 1.750 1.750 1.760 1.690 1.860 2,040,000 3,533,940 1.7323 0.395 0.395 0.398 0.382 0.420 9,031,755 0.3913 -5.91%
2006-06-27 0 1.860 1.840 1.870 1.850 1.930 444,000 836,540 1.8841 0.420 0.416 0.422 0.418 0.436 1,965,735 0.4256 1.09%
2006-06-26 0 1.840 1.840 1.870 1.820 1.870 162,000 300,760 1.8565 0.416 0.416 0.422 0.411 0.422 717,228 0.4193 0.00%
2006-06-23 0 1.840 1.820 1.840 1.830 1.840 64,000 117,280 1.8325 0.416 0.411 0.416 0.413 0.416 283,349 0.4139 1.66%
2006-06-22 0 1.810 1.800 1.810 1.810 1.820 30,000 54,580 1.8193 0.409 0.407 0.409 0.409 0.411 132,820 0.4109 0.00%
2006-06-21 0 1.810 1.800 1.840 1.770 1.840 846,000 1,512,780 1.7882 0.409 0.407 0.416 0.400 0.416 3,745,522 0.4039 1.69%
2006-06-20 0 1.780 1.780 1.800 1.760 1.800 228,000 403,160 1.7682 0.402 0.402 0.407 0.398 0.407 1,009,431 0.3994 -0.56%
2006-06-19 0 1.790 1.770 1.800 1.790 1.810 76,000 136,760 1.7995 0.404 0.400 0.407 0.404 0.409 336,477 0.4064 0.56%
2006-06-16 0 1.780 1.770 1.800 1.780 1.810 262,000 470,680 1.7965 0.402 0.400 0.407 0.402 0.409 1,159,961 0.4058 0.56%
2006-06-15 0 1.770 1.740 1.780 1.700 1.770 390,000 679,060 1.7412 0.400 0.393 0.402 0.384 0.400 1,726,659 0.3933 4.12%
2006-06-14 0 1.700 1.700 1.730 1.670 1.760 1,096,000 1,864,420 1.7011 0.384 0.384 0.391 0.377 0.398 4,852,354 0.3842 3.66%
2006-06-13 0 1.640 1.640 1.670 1.630 1.690 590,000 990,240 1.6784 0.370 0.370 0.377 0.368 0.382 2,612,125 0.3791 -3.53%
2006-06-12 0 1.700 1.700 1.720 1.600 1.740 848,000 1,444,480 1.7034 0.384 0.384 0.388 0.361 0.393 3,754,376 0.3847 -3.41%
2006-06-09 0 1.760 1.730 1.760 1.730 1.800 650,000 1,140,240 1.7542 0.398 0.391 0.398 0.391 0.407 2,877,765 0.3962 -2.76%
2006-06-08 0 1.810 1.800 1.820 1.810 1.850 606,000 1,107,440 1.8275 0.409 0.407 0.411 0.409 0.418 2,682,962 0.4128 -2.16%
2006-06-07 0 1.850 1.840 1.850 1.850 1.860 334,000 618,040 1.8504 0.418 0.416 0.418 0.418 0.420 1,478,728 0.4180 -1.60%
2006-06-06 0 1.880 1.860 1.880 1.880 1.880 2,000 3,760 1.8800 0.425 0.420 0.425 0.425 0.425 8,855 0.4246 0.00%
2006-06-05 0 1.880 1.860 1.880 1.870 1.900 538,000 1,010,860 1.8789 0.425 0.420 0.425 0.422 0.429 2,381,904 0.4244 0.53%
2006-06-02 0 1.870 1.860 1.880 1.860 1.920 560,000 1,053,080 1.8805 0.422 0.420 0.425 0.420 0.434 2,479,305 0.4247 0.00%
2006-06-01 0 1.870 1.860 1.880 1.850 1.910 642,000 1,206,680 1.8796 0.422 0.420 0.425 0.418 0.431 2,842,346 0.4245 -3.11%
2006-05-30 0 1.930 1.860 1.930 1.850 1.930 486,000 915,600 1.8840 0.436 0.420 0.436 0.418 0.436 2,151,683 0.4255 3.76%
2006-05-29 0 1.860 1.860 1.890 1.860 1.870 16,000 29,840 1.8650 0.420 0.420 0.427 0.420 0.422 70,837 0.4212 -2.11%
2006-05-26 0 1.900 1.880 1.900 1.850 1.900 250,000 465,900 1.8636 0.429 0.425 0.429 0.418 0.429 1,106,833 0.4209 3.26%
2006-05-25 0 1.840 1.830 1.850 1.800 1.860 252,000 461,160 1.8300 0.416 0.413 0.418 0.407 0.420 1,115,687 0.4133 1.10%
2006-05-24 0 1.820 1.820 1.850 1.810 1.810 44,000 79,640 1.8100 0.411 0.411 0.418 0.409 0.409 194,803 0.4088 0.00%
2006-05-23 0 1.820 1.810 1.830 1.760 1.820 232,000 417,580 1.7999 0.411 0.409 0.413 0.398 0.411 1,027,141 0.4065 1.11%
2006-05-22 0 1.800 1.800 1.820 1.800 1.880 680,000 1,255,920 1.8469 0.407 0.407 0.411 0.407 0.425 3,010,585 0.4172 -5.26%
2006-05-19 0 1.900 1.890 1.900 1.880 1.900 258,000 488,660 1.8940 0.429 0.427 0.429 0.425 0.429 1,142,251 0.4278 0.00%
2006-05-18 0 1.900 1.890 1.900 1.880 1.910 418,000 791,260 1.8930 0.429 0.427 0.429 0.425 0.431 1,850,624 0.4276 -1.04%
2006-05-17 0 1.920 1.920 1.930 1.910 1.940 570,000 1,094,400 1.9200 0.434 0.434 0.436 0.431 0.438 2,523,579 0.4337 1.05%
2006-05-16 0 1.900 1.890 1.900 1.860 1.940 370,000 706,460 1.9094 0.429 0.427 0.429 0.420 0.438 1,638,112 0.4313 -2.06%
2006-05-15 0 1.940 1.930 1.960 1.930 1.980 272,000 527,980 1.9411 0.438 0.436 0.443 0.436 0.447 1,204,234 0.4384 -2.02%
2006-05-12 0 1.980 1.970 1.990 1.960 1.990 192,000 378,440 1.9710 0.447 0.445 0.449 0.443 0.449 850,048 0.4452 -1.00%
2006-05-11 0 2.000 1.970 2.000 1.960 2.000 868,000 1,732,320 1.9958 0.452 0.445 0.452 0.443 0.452 3,842,923 0.4508 2.04%
2006-05-10 0 1.960 1.960 1.980 1.950 2.025 982,000 1,945,370 1.9810 0.443 0.443 0.447 0.440 0.457 4,347,639 0.4475 1.03%
2006-05-09 0 1.940 1.940 1.950 1.930 1.950 116,000 225,400 1.9431 0.438 0.438 0.440 0.436 0.440 513,570 0.4389 -1.02%
2006-05-08 0 1.960 1.960 1.970 1.940 1.970 264,000 517,440 1.9600 0.443 0.443 0.445 0.438 0.445 1,168,815 0.4427 -0.51%
2006-05-04 0 1.970 1.960 1.970 1.950 2.000 698,000 1,377,540 1.9736 0.445 0.443 0.445 0.440 0.452 3,090,277 0.4458 0.51%
2006-05-03 0 1.960 1.940 1.960 1.900 1.980 542,000 1,045,520 1.9290 0.443 0.438 0.443 0.429 0.447 2,399,613 0.4357 3.16%
2006-05-02 0 1.900 1.900 1.930 1.890 1.930 142,000 270,960 1.9082 0.429 0.429 0.436 0.427 0.436 628,681 0.4310 1.06%
2006-04-28 0 1.880 1.880 1.900 1.860 1.900 326,000 611,400 1.8755 0.425 0.425 0.429 0.420 0.429 1,443,310 0.4236 -1.05%
2006-04-27 0 1.900 1.900 1.930 1.900 1.960 356,000 680,760 1.9122 0.429 0.429 0.436 0.429 0.443 1,576,130 0.4319 -0.52%
2006-04-26 0 1.910 1.890 1.910 1.830 1.910 708,000 1,323,100 1.8688 0.431 0.427 0.431 0.413 0.431 3,134,550 0.4221 2.69%
2006-04-25 0 1.860 1.860 1.890 1.860 1.920 846,000 1,589,640 1.8790 0.420 0.420 0.427 0.420 0.434 3,745,522 0.4244 -3.63%
2006-04-24 0 1.930 1.930 1.940 1.930 1.940 474,000 914,920 1.9302 0.436 0.436 0.438 0.436 0.438 2,098,555 0.4360 0.00%
2006-04-21 0 1.930 1.920 1.940 1.930 2.000 690,000 1,340,020 1.9421 0.436 0.434 0.438 0.436 0.452 3,054,858 0.4387 -2.53%
2006-04-20 0 1.980 1.960 1.980 1.930 1.980 738,000 1,440,740 1.9522 0.447 0.443 0.447 0.436 0.447 3,267,370 0.4409 0.51%
2006-04-19 0 1.970 1.970 1.990 1.970 2.050 644,000 1,281,420 1.9898 0.445 0.445 0.449 0.445 0.463 2,851,201 0.4494 -1.50%
2006-04-18 0 2.000 2.000 2.025 1.970 2.025 832,000 1,658,780 1.9937 0.452 0.452 0.457 0.445 0.457 3,683,539 0.4503 0.00%
2006-04-13 0 2.000 1.990 2.000 1.940 2.025 1,070,000 2,131,420 1.9920 0.452 0.449 0.452 0.438 0.457 4,737,244 0.4499 2.04%
2006-04-12 0 1.960 1.950 1.970 1.900 2.100 4,156,000 8,203,880 1.9740 0.443 0.440 0.445 0.429 0.474 18,399,987 0.4459 -6.67%
2006-04-11 0 2.100 2.100 2.125 2.100 2.150 654,000 1,383,300 2.1151 0.474 0.474 0.480 0.474 0.486 2,895,474 0.4777 -2.33%
2006-04-10 0 2.150 2.125 2.150 2.100 2.175 936,000 2,006,550 2.1438 0.486 0.480 0.486 0.474 0.491 4,143,982 0.4842 2.38%
2006-04-07 0 2.100 2.100 2.125 2.100 2.175 2,328,000 4,952,050 2.1272 0.474 0.474 0.480 0.474 0.491 10,306,826 0.4805 1.20%
2006-04-06 0 2.075 2.075 2.100 2.025 2.150 1,602,000 3,315,650 2.0697 0.469 0.469 0.474 0.457 0.486 7,092,584 0.4675 -3.49%
2006-04-04 0 2.150 2.125 2.150 1.960 2.150 6,536,000 13,568,250 2.0759 0.486 0.480 0.486 0.443 0.486 28,937,034 0.4689 9.69%
2006-04-03 0 1.960 1.950 1.960 1.880 1.970 2,002,000 3,883,740 1.9399 0.443 0.440 0.443 0.425 0.445 8,863,516 0.4382 5.38%
2006-03-31 0 1.860 1.850 1.870 1.810 1.890 2,999,000 5,544,910 1.8489 0.420 0.418 0.422 0.409 0.427 13,277,565 0.4176 2.20%
2006-03-30 0 1.820 1.800 1.820 1.780 1.830 1,552,000 2,811,040 1.8112 0.411 0.407 0.411 0.402 0.413 6,871,217 0.4091 2.25%
2006-03-29 0 1.780 1.780 1.790 1.770 1.810 104,000 184,820 1.7771 0.402 0.402 0.404 0.400 0.409 460,442 0.4014 -0.56%
2006-03-28 0 1.790 1.780 1.800 1.760 1.790 168,000 299,940 1.7854 0.404 0.402 0.407 0.398 0.404 743,792 0.4033 0.56%
2006-03-27 0 1.780 1.780 1.800 1.780 1.800 152,000 273,400 1.7987 0.402 0.402 0.407 0.402 0.407 672,954 0.4063 -1.11%
2006-03-24 0 1.800 1.800 1.810 1.780 1.800 606,000 1,087,400 1.7944 0.407 0.407 0.409 0.402 0.407 2,682,962 0.4053 0.00%
2006-03-23 0 1.800 1.790 1.810 1.780 1.830 1,076,000 1,930,020 1.7937 0.407 0.404 0.409 0.402 0.413 4,763,808 0.4051 1.69%
2006-03-22 0 1.770 1.760 1.770 1.750 1.780 738,000 1,303,180 1.7658 0.400 0.398 0.400 0.395 0.402 3,267,370 0.3988 0.57%
2006-03-21 0 1.760 1.760 1.770 1.750 1.800 348,000 615,420 1.7684 0.398 0.398 0.400 0.395 0.407 1,540,711 0.3994 -2.22%
2006-03-20 0 1.800 1.760 1.800 1.800 1.800 400,000 720,000 1.8000 0.407 0.398 0.407 0.407 0.407 1,770,932 0.4066 0.00%
2006-03-17 0 1.800 1.790 1.810 1.780 1.840 2,026,000 3,662,580 1.8078 0.407 0.404 0.409 0.402 0.416 8,969,772 0.4083 1.12%
2006-03-16 0 1.780 1.770 1.780 1.750 1.800 1,526,000 2,709,020 1.7752 0.402 0.400 0.402 0.395 0.407 6,756,107 0.4010 0.00%
2006-03-15 0 1.780 1.770 1.780 1.750 1.790 552,000 976,020 1.7682 0.402 0.400 0.402 0.395 0.404 2,443,887 0.3994 -0.56%
2006-03-14 0 1.790 1.790 1.810 1.780 1.830 3,086,000 5,559,620 1.8016 0.404 0.404 0.409 0.402 0.413 13,662,743 0.4069 -0.56%
2006-03-13 0 1.800 1.790 1.800 1.700 1.800 3,138,000 5,509,880 1.7559 0.407 0.404 0.407 0.384 0.407 13,892,964 0.3966 5.88%
2006-03-10 0 1.700 1.690 1.700 1.640 1.700 604,000 1,013,140 1.6774 0.384 0.382 0.384 0.370 0.384 2,674,108 0.3789 3.03%
2006-03-09 0 1.650 1.640 1.660 1.640 1.650 202,000 332,980 1.6484 0.373 0.370 0.375 0.370 0.373 894,321 0.3723 0.61%
2006-03-08 0 1.640 1.640 1.660 1.630 1.670 1,006,000 1,657,960 1.6481 0.370 0.370 0.375 0.368 0.377 4,453,895 0.3722 -2.38%
2006-03-07 0 1.680 1.670 1.690 1.680 1.700 1,272,000 2,143,680 1.6853 0.379 0.377 0.382 0.379 0.384 5,631,565 0.3807 0.00%
2006-03-06 0 1.680 1.680 1.690 1.660 1.710 808,000 1,363,840 1.6879 0.379 0.379 0.382 0.375 0.386 3,577,283 0.3813 1.20%
2006-03-03 0 1.660 1.660 1.670 1.650 1.670 414,000 685,380 1.6555 0.375 0.375 0.377 0.373 0.377 1,832,915 0.3739 0.61%
2006-03-02 0 1.650 1.650 1.660 1.650 1.670 146,000 241,500 1.6541 0.373 0.373 0.375 0.373 0.377 646,390 0.3736 -1.20%
2006-03-01 0 1.670 1.660 1.670 1.660 1.680 234,000 392,000 1.6752 0.377 0.375 0.377 0.375 0.379 1,035,995 0.3784 -0.60%
2006-02-28 0 1.680 1.670 1.680 1.650 1.690 1,274,000 2,126,780 1.6694 0.379 0.377 0.379 0.373 0.382 5,640,419 0.3771 0.00%
2006-02-27 0 1.680 1.670 1.680 1.670 1.700 1,158,000 1,946,440 1.6809 0.379 0.377 0.379 0.377 0.384 5,126,849 0.3797 0.60%
2006-02-24 0 1.670 1.660 1.680 1.650 1.680 1,082,000 1,798,580 1.6623 0.377 0.375 0.379 0.373 0.379 4,790,372 0.3755 -1.18%
2006-02-23 0 1.690 1.680 1.690 1.660 1.690 771,000 1,292,250 1.6761 0.382 0.379 0.382 0.375 0.382 3,413,472 0.3786 1.20%
2006-02-22 0 1.670 1.670 1.680 1.640 1.680 336,000 557,660 1.6597 0.377 0.377 0.379 0.370 0.379 1,487,583 0.3749 0.00%
2006-02-21 0 1.670 1.660 1.670 1.660 1.680 340,000 566,860 1.6672 0.377 0.375 0.377 0.375 0.379 1,505,292 0.3766 0.00%
2006-02-20 0 1.670 1.670 1.680 1.660 1.680 1,086,000 1,811,740 1.6683 0.377 0.377 0.379 0.375 0.379 4,808,081 0.3768 -1.18%
2006-02-17 0 1.690 1.680 1.690 1.690 1.710 484,000 823,880 1.7022 0.382 0.379 0.382 0.382 0.386 2,142,828 0.3845 -1.74%
2006-02-16 0 1.720 1.710 1.720 1.690 1.720 1,120,000 1,912,280 1.7074 0.388 0.386 0.388 0.382 0.388 4,958,610 0.3856 1.78%
2006-02-15 0 1.690 1.670 1.690 1.670 1.740 2,204,000 3,737,280 1.6957 0.382 0.377 0.382 0.377 0.393 9,757,837 0.3830 -2.87%
2006-02-14 0 1.740 1.730 1.740 1.730 1.780 814,000 1,430,460 1.7573 0.393 0.391 0.393 0.391 0.402 3,603,847 0.3969 -1.14%
2006-02-13 0 1.760 1.760 1.780 1.760 1.810 1,308,000 2,340,020 1.7890 0.398 0.398 0.402 0.398 0.409 5,790,949 0.4041 -0.56%
2006-02-10 0 1.770 1.760 1.770 1.760 1.820 2,334,000 4,156,140 1.7807 0.400 0.398 0.400 0.398 0.411 10,333,390 0.4022 -1.67%
2006-02-09 0 1.800 1.790 1.800 1.710 1.840 9,730,000 17,494,740 1.7980 0.407 0.404 0.407 0.386 0.416 43,077,928 0.4061 4.65%
2006-02-08 0 1.720 1.710 1.720 1.660 1.750 4,716,000 8,089,300 1.7153 0.388 0.386 0.388 0.375 0.395 20,879,292 0.3874 3.61%
2006-02-07 0 1.660 1.650 1.660 1.640 1.720 3,008,000 5,042,060 1.6762 0.375 0.373 0.375 0.370 0.388 13,317,411 0.3786 -1.78%
2006-02-06 0 1.690 1.690 1.700 1.570 1.730 8,910,000 14,824,460 1.6638 0.382 0.382 0.384 0.355 0.391 39,447,517 0.3758 7.64%
2006-02-03 0 1.570 1.560 1.570 1.560 1.600 1,104,000 1,736,040 1.5725 0.355 0.352 0.355 0.352 0.361 4,887,773 0.3552 -1.26%
2006-02-02 0 1.590 1.590 1.600 1.530 1.600 5,454,000 8,609,500 1.5786 0.359 0.359 0.361 0.346 0.361 24,146,662 0.3566 6.00%
2006-02-01 0 1.500 1.500 1.510 1.490 1.510 1,050,000 1,574,940 1.4999 0.339 0.339 0.341 0.337 0.341 4,648,697 0.3388 0.67%
2006-01-27 0 1.490 1.490 1.510 1.490 1.520 1,139,000 1,709,030 1.5005 0.337 0.337 0.341 0.337 0.343 5,042,730 0.3389 -1.97%
2006-01-26 0 1.520 1.510 1.520 1.510 1.520 568,000 862,160 1.5179 0.343 0.341 0.343 0.341 0.343 2,514,724 0.3428 0.00%
2006-01-25 0 1.520 1.510 1.520 1.500 1.520 834,000 1,264,820 1.5166 0.343 0.341 0.343 0.339 0.343 3,692,394 0.3425 0.00%
2006-01-24 0 1.520 1.510 1.520 1.500 1.520 659,000 998,080 1.5145 0.343 0.341 0.343 0.339 0.343 2,917,611 0.3421 1.33%
2006-01-23 0 1.500 1.490 1.500 1.460 1.500 617,000 913,360 1.4803 0.339 0.337 0.339 0.330 0.339 2,731,663 0.3344 1.35%
2006-01-20 0 1.480 1.470 1.480 1.460 1.510 1,796,000 2,662,100 1.4822 0.334 0.332 0.334 0.330 0.341 7,951,486 0.3348 -1.99%
2006-01-19 0 1.510 1.510 1.530 1.500 1.530 694,000 1,050,860 1.5142 0.341 0.341 0.346 0.339 0.346 3,072,568 0.3420 0.67%
2006-01-18 0 1.500 1.490 1.500 1.490 1.520 1,332,000 1,992,560 1.4959 0.339 0.337 0.339 0.337 0.343 5,897,205 0.3379 -1.32%
2006-01-17 0 1.520 1.520 1.530 1.500 1.540 2,080,000 3,145,280 1.5122 0.343 0.343 0.346 0.339 0.348 9,208,848 0.3415 -1.30%
2006-01-16 0 1.540 1.540 1.550 1.530 1.550 692,000 1,065,960 1.5404 0.348 0.348 0.350 0.346 0.350 3,063,713 0.3479 -0.65%
2006-01-13 0 1.550 1.540 1.550 1.540 1.550 290,000 448,300 1.5459 0.350 0.348 0.350 0.348 0.350 1,283,926 0.3492 0.65%
2006-01-12 0 1.540 1.540 1.550 1.540 1.550 568,000 876,880 1.5438 0.348 0.348 0.350 0.348 0.350 2,514,724 0.3487 -0.65%
2006-01-11 0 1.550 1.550 1.560 1.540 1.560 1,234,000 1,911,680 1.5492 0.350 0.350 0.352 0.348 0.352 5,463,326 0.3499 0.65%
2006-01-10 0 1.540 1.540 1.550 1.540 1.560 931,000 1,439,970 1.5467 0.348 0.348 0.350 0.348 0.352 4,121,845 0.3494 -1.28%
2006-01-09 0 1.560 1.560 1.570 1.550 1.580 902,000 1,412,820 1.5663 0.352 0.352 0.355 0.350 0.357 3,993,452 0.3538 -1.27%
2006-01-06 0 1.580 1.580 1.590 1.560 1.580 802,000 1,260,380 1.5715 0.357 0.357 0.359 0.352 0.357 3,550,719 0.3550 1.28%
2006-01-05 0 1.560 1.560 1.590 1.560 1.600 1,090,000 1,722,580 1.5803 0.352 0.352 0.359 0.352 0.361 4,825,790 0.3570 -1.89%
2006-01-04 0 1.590 1.590 1.600 1.560 1.610 2,408,000 3,797,960 1.5772 0.359 0.359 0.361 0.352 0.364 10,661,012 0.3562 2.58%
2006-01-03 0 1.550 1.550 1.560 1.540 1.560 640,000 991,740 1.5496 0.350 0.350 0.352 0.348 0.352 2,833,492 0.3500 0.00%
2005-12-30 0 1.550 1.540 1.550 1.540 1.570 352,000 547,040 1.5541 0.350 0.348 0.350 0.348 0.355 1,558,420 0.3510 -0.64%
2005-12-29 0 1.560 1.550 1.560 1.550 1.570 250,000 388,780 1.5551 0.352 0.350 0.352 0.350 0.355 1,106,833 0.3513 0.65%
2005-12-28 0 1.550 1.540 1.550 1.540 1.580 480,000 744,660 1.5514 0.350 0.348 0.350 0.348 0.357 2,125,119 0.3504 0.00%
2005-12-23 0 1.550 1.550 1.560 1.530 1.550 392,000 603,700 1.5401 0.350 0.350 0.352 0.346 0.350 1,735,514 0.3479 0.65%
2005-12-22 0 1.540 1.540 1.550 1.530 1.560 118,000 182,660 1.5480 0.348 0.348 0.350 0.346 0.352 522,425 0.3496 0.00%
2005-12-21 0 1.540 1.540 1.550 1.540 1.570 1,262,000 1,963,080 1.5555 0.348 0.348 0.350 0.348 0.355 5,587,291 0.3513 0.65%
2005-12-20 0 1.530 1.520 1.540 1.500 1.540 950,000 1,436,400 1.5120 0.346 0.343 0.348 0.339 0.348 4,205,964 0.3415 0.66%
2005-12-19 0 1.520 1.520 1.530 1.510 1.530 390,000 592,000 1.5179 0.343 0.343 0.346 0.341 0.346 1,726,659 0.3429 0.00%
2005-12-16 0 1.520 1.520 1.540 1.520 1.550 636,000 976,460 1.5353 0.343 0.343 0.348 0.343 0.350 2,815,782 0.3468 -0.65%
2005-12-15 0 1.530 1.530 1.540 1.530 1.560 672,000 1,036,500 1.5424 0.346 0.346 0.348 0.346 0.352 2,975,166 0.3484 0.66%
2005-12-14 0 1.520 1.520 1.530 1.500 1.530 588,000 885,420 1.5058 0.343 0.343 0.346 0.339 0.346 2,603,270 0.3401 1.33%
2005-12-13 0 1.530 1.530 1.540 1.510 1.560 3,367,000 5,147,990 1.5290 0.339 0.339 0.341 0.334 0.345 15,204,959 0.3386 -0.65%
2005-12-12 0 1.540 1.540 1.550 1.540 1.580 1,692,000 2,629,420 1.5540 0.341 0.341 0.343 0.341 0.350 7,640,864 0.3441 -1.91%
2005-12-09 0 1.570 1.560 1.570 1.560 1.590 1,720,000 2,697,920 1.5686 0.348 0.345 0.348 0.345 0.352 7,767,309 0.3473 0.00%
2005-12-08 0 1.570 1.570 1.580 1.550 1.580 3,040,000 4,750,120 1.5625 0.348 0.348 0.350 0.343 0.350 13,728,267 0.3460 1.29%
2005-12-07 0 1.550 1.540 1.550 1.530 1.590 4,110,000 6,400,940 1.5574 0.343 0.341 0.343 0.339 0.352 18,560,256 0.3449 -1.90%
2005-12-06 0 1.580 1.570 1.590 1.570 1.630 7,834,000 12,510,840 1.5970 0.350 0.348 0.352 0.348 0.361 35,377,383 0.3536 1.28%
2005-12-05 0 1.560 1.560 1.570 1.540 1.620 22,510,000 35,407,520 1.5730 0.345 0.345 0.348 0.341 0.359 101,652,399 0.3483 11.43%
2005-12-02 0 1.400 1.390 1.400 1.380 1.400 1,944,000 2,696,480 1.3871 0.310 0.308 0.310 0.306 0.310 8,778,866 0.3072 0.00%
2005-12-01 0 1.400 1.390 1.400 1.310 1.410 4,758,000 6,514,020 1.3691 0.310 0.308 0.310 0.290 0.312 21,486,544 0.3032 6.06%
2005-11-30 0 1.320 1.310 1.330 1.280 1.380 2,294,000 3,033,260 1.3223 0.292 0.290 0.295 0.283 0.306 10,359,423 0.2928 -2.22%
2005-11-29 0 1.350 1.340 1.370 1.350 1.380 1,124,000 1,540,260 1.3703 0.299 0.297 0.303 0.299 0.306 5,075,846 0.3034 -0.74%
2005-11-28 0 1.360 1.360 1.380 1.350 1.390 276,000 377,960 1.3694 0.301 0.301 0.306 0.299 0.308 1,246,382 0.3032 -1.45%
2005-11-25 0 1.380 1.370 1.380 1.380 1.390 350,000 484,300 1.3837 0.306 0.303 0.306 0.306 0.308 1,580,557 0.3064 0.73%
2005-11-24 0 1.370 1.360 1.380 1.360 1.390 530,000 729,400 1.3762 0.303 0.301 0.306 0.301 0.308 2,393,415 0.3048 1.48%
2005-11-23 0 1.350 1.350 1.370 1.320 1.380 528,000 715,160 1.3545 0.299 0.299 0.303 0.292 0.306 2,384,383 0.2999 2.27%
2005-11-22 0 1.320 1.320 1.330 1.310 1.330 150,000 198,600 1.3240 0.292 0.292 0.295 0.290 0.295 677,382 0.2932 0.76%
2005-11-21 0 1.310 1.300 1.310 1.310 1.320 228,000 298,980 1.3113 0.290 0.288 0.290 0.290 0.292 1,029,620 0.2904 0.00%
2005-11-18 0 1.310 1.300 1.310 1.310 1.340 726,000 962,460 1.3257 0.290 0.288 0.290 0.290 0.297 3,278,527 0.2936 -1.50%
2005-11-17 0 1.330 1.320 1.330 1.320 1.330 240,000 319,100 1.3296 0.295 0.292 0.295 0.292 0.295 1,083,811 0.2944 -0.75%
2005-11-16 0 1.340 1.330 1.340 1.320 1.340 862,000 1,149,320 1.3333 0.297 0.295 0.297 0.292 0.297 3,892,686 0.2953 0.75%
2005-11-15 0 1.330 1.330 1.340 1.330 1.340 174,000 231,520 1.3306 0.295 0.295 0.297 0.295 0.297 785,763 0.2946 1.53%
2005-11-14 0 1.310 1.310 1.320 1.310 1.320 40,000 52,700 1.3175 0.290 0.290 0.292 0.290 0.292 180,635 0.2917 -0.76%
2005-11-11 0 1.320 1.300 1.320 1.300 1.340 1,062,000 1,399,780 1.3181 0.292 0.288 0.292 0.288 0.297 4,795,862 0.2919 -0.75%
2005-11-10 0 1.330 1.330 1.360 1.330 1.350 536,000 716,560 1.3369 0.295 0.295 0.301 0.295 0.299 2,420,510 0.2960 1.53%
2005-11-09 0 1.310 1.310 1.340 1.310 1.310 40,000 52,400 1.3100 0.290 0.290 0.297 0.290 0.290 180,635 0.2901 -2.24%
2005-11-08 0 1.340 1.340 1.350 1.300 1.340 1,286,000 1,694,580 1.3177 0.297 0.297 0.299 0.288 0.297 5,807,418 0.2918 3.88%
2005-11-07 0 1.290 1.290 1.310 1.280 1.300 299,755 388,966 1.2976 0.286 0.286 0.290 0.283 0.288 1,353,657 0.2873 -1.53%
2005-11-04 0 1.310 1.310 1.320 1.290 1.320 272,000 355,500 1.3070 0.290 0.290 0.292 0.286 0.292 1,228,319 0.2894 0.77%
2005-11-03 0 1.300 1.300 1.310 1.290 1.310 390,000 508,200 1.3031 0.288 0.288 0.290 0.286 0.290 1,761,192 0.2886 0.78%
2005-11-02 0 1.290 1.290 1.310 1.290 1.300 792,000 1,027,440 1.2973 0.286 0.286 0.290 0.286 0.288 3,576,575 0.2873 -0.77%
2005-11-01 0 1.300 1.290 1.300 1.290 1.300 450,000 583,000 1.2956 0.288 0.286 0.288 0.286 0.288 2,032,145 0.2869 1.56%
2005-10-31 0 1.280 1.280 1.290 1.270 1.280 70,000 89,500 1.2786 0.283 0.283 0.286 0.281 0.283 316,111 0.2831 0.79%
2005-10-28 0 1.270 1.270 1.290 1.250 1.250 362,000 452,500 1.2500 0.281 0.281 0.286 0.277 0.277 1,634,748 0.2768 0.00%
2005-10-27 0 1.270 1.270 1.280 1.270 1.290 360,000 463,200 1.2867 0.281 0.281 0.283 0.281 0.286 1,625,716 0.2849 1.60%
2005-10-26 0 1.250 1.250 1.270 1.250 1.320 1,588,000 2,045,980 1.2884 0.277 0.277 0.281 0.277 0.292 7,171,213 0.2853 -5.30%
2005-10-25 0 1.320 1.320 1.330 1.320 1.320 380,000 501,600 1.3200 0.292 0.292 0.295 0.292 0.292 1,716,033 0.2923 0.00%
2005-10-24 0 1.320 1.320 1.340 1.320 1.330 96,000 127,280 1.3258 0.292 0.292 0.297 0.292 0.295 433,524 0.2936 -0.75%
2005-10-21 0 1.330 1.320 1.350 1.320 1.330 560,000 744,700 1.3298 0.295 0.292 0.299 0.292 0.295 2,528,891 0.2945 0.00%
2005-10-20 0 1.330 1.330 1.350 1.320 1.330 170,000 224,700 1.3218 0.295 0.295 0.299 0.292 0.295 767,699 0.2927 0.00%
2005-10-19 0 1.330 1.320 1.330 1.330 1.340 160,000 213,600 1.3350 0.295 0.292 0.295 0.295 0.297 722,540 0.2956 -1.48%
2005-10-18 0 1.350 1.350 1.360 1.350 1.370 498,000 676,760 1.3590 0.299 0.299 0.301 0.299 0.303 2,248,907 0.3009 -2.17%
2005-10-17 0 1.380 1.380 1.400 1.370 1.390 296,000 408,160 1.3789 0.306 0.306 0.310 0.303 0.308 1,336,700 0.3053 1.47%
2005-10-14 0 1.360 1.350 1.380 1.320 1.380 628,000 851,020 1.3551 0.301 0.299 0.306 0.292 0.306 2,835,971 0.3001 2.26%
2005-10-13 0 1.330 1.320 1.330 1.320 1.330 370,000 491,620 1.3287 0.295 0.292 0.295 0.292 0.295 1,670,875 0.2942 0.00%
2005-10-12 0 1.330 1.330 1.340 1.330 1.340 508,000 677,400 1.3335 0.295 0.295 0.297 0.295 0.297 2,294,066 0.2953 0.00%
2005-10-10 0 1.330 1.320 1.330 1.320 1.330 390,000 518,260 1.3289 0.295 0.292 0.295 0.292 0.295 1,761,192 0.2943 0.00%
2005-10-07 0 1.330 1.330 1.340 1.330 1.350 152,000 204,080 1.3426 0.295 0.295 0.297 0.295 0.299 686,413 0.2973 -2.21%
2005-10-06 0 1.360 1.350 1.380 1.350 1.370 250,000 339,720 1.3589 0.301 0.299 0.306 0.299 0.303 1,128,969 0.3009 -1.45%
2005-10-05 0 1.380 1.380 1.400 1.380 1.380 360,000 496,800 1.3800 0.306 0.306 0.310 0.306 0.306 1,625,716 0.3056 -1.43%
2005-10-04 0 1.400 1.400 1.410 1.390 1.410 792,000 1,110,000 1.4015 0.310 0.310 0.312 0.308 0.312 3,576,575 0.3104 0.00%
2005-10-03 0 1.400 1.400 1.410 1.390 1.430 280,000 392,300 1.4011 0.310 0.310 0.312 0.308 0.317 1,264,446 0.3103 -1.41%
2005-09-30 0 1.420 1.400 1.420 1.370 1.430 1,466,000 2,064,820 1.4085 0.314 0.310 0.314 0.303 0.317 6,620,276 0.3119 2.90%
2005-09-29 0 1.380 1.380 1.390 1.370 1.380 380,000 522,940 1.3762 0.306 0.306 0.308 0.303 0.306 1,716,033 0.3047 -0.72%
2005-09-28 0 1.390 1.380 1.390 1.380 1.400 100,000 138,500 1.3850 0.308 0.306 0.308 0.306 0.310 451,588 0.3067 -0.71%
2005-09-27 0 1.400 1.400 1.410 1.380 1.420 560,000 778,600 1.3904 0.310 0.310 0.312 0.306 0.314 2,528,891 0.3079 -0.71%
2005-09-26 0 1.410 1.410 1.420 1.390 1.430 2,244,000 3,164,060 1.4100 0.312 0.312 0.314 0.308 0.317 10,133,629 0.3122 2.17%
2005-09-23 0 1.380 1.370 1.380 1.320 1.380 1,890,000 2,558,820 1.3539 0.306 0.303 0.306 0.292 0.306 8,535,008 0.2998 6.15%
2005-09-22 0 1.300 1.300 1.320 1.290 1.300 314,000 407,900 1.2990 0.288 0.288 0.292 0.286 0.288 1,417,985 0.2877 1.56%
2005-09-21 0 1.280 1.280 1.300 1.280 1.300 212,000 271,960 1.2828 0.283 0.283 0.288 0.283 0.288 957,366 0.2841 0.00%
2005-09-20 0 1.280 1.280 1.290 1.280 1.310 830,000 1,072,700 1.2924 0.283 0.283 0.286 0.283 0.290 3,748,178 0.2862 -1.54%
2005-09-16 0 1.300 1.310 1.320 1.300 1.320 786,000 1,029,300 1.3095 0.288 0.290 0.292 0.288 0.292 3,549,480 0.2900 -0.76%
2005-09-15 0 1.310 1.300 1.310 1.300 1.310 1,022,000 1,333,820 1.3051 0.290 0.288 0.290 0.288 0.290 4,615,227 0.2890 0.00%
2005-09-14 0 1.310 1.300 1.310 1.280 1.320 802,000 1,042,260 1.2996 0.290 0.288 0.290 0.283 0.292 3,621,734 0.2878 1.55%
2005-09-13 0 1.290 1.280 1.290 1.280 1.300 924,000 1,188,720 1.2865 0.286 0.283 0.286 0.283 0.288 4,172,671 0.2849 1.57%
2005-09-12 0 1.270 1.270 1.280 1.260 1.270 290,000 368,240 1.2698 0.281 0.281 0.283 0.279 0.281 1,309,604 0.2812 0.00%
2005-09-09 0 1.270 1.270 1.280 1.270 1.280 370,000 470,100 1.2705 0.281 0.281 0.283 0.281 0.283 1,670,875 0.2813 0.00%
2005-09-08 0 1.270 1.260 1.270 1.250 1.270 261,000 329,800 1.2636 0.281 0.279 0.281 0.277 0.281 1,178,644 0.2798 0.79%
2005-09-07 0 1.260 1.260 1.270 1.250 1.270 648,000 816,680 1.2603 0.279 0.279 0.281 0.277 0.281 2,926,289 0.2791 0.80%
2005-09-06 0 1.250 1.240 1.250 1.230 1.250 196,000 243,100 1.2403 0.277 0.275 0.277 0.272 0.277 885,112 0.2747 1.63%
2005-09-05 0 1.230 1.210 1.230 1.220 1.230 162,000 197,960 1.2220 0.272 0.268 0.272 0.270 0.272 731,572 0.2706 0.00%
2005-09-02 0 1.230 1.230 1.240 1.220 1.240 470,000 577,040 1.2277 0.272 0.272 0.275 0.270 0.275 2,122,462 0.2719 0.82%
2005-09-01 0 1.220 1.210 1.220 1.200 1.220 504,000 611,200 1.2127 0.270 0.268 0.270 0.266 0.270 2,276,002 0.2685 1.67%
2005-08-31 0 1.200 1.190 1.220 1.200 1.200 230,000 276,000 1.2000 0.266 0.264 0.270 0.266 0.266 1,038,652 0.2657 0.00%
2005-08-30 0 1.200 1.190 1.200 1.200 1.200 242,000 290,400 1.2000 0.266 0.264 0.266 0.266 0.266 1,092,842 0.2657 -0.83%
2005-08-29 0 1.210 1.200 1.220 1.180 1.210 818,000 978,940 1.1967 0.268 0.266 0.270 0.261 0.268 3,693,988 0.2650 -1.63%
2005-08-26 0 1.230 1.220 1.240 1.220 1.230 722,000 882,740 1.2226 0.272 0.270 0.275 0.270 0.272 3,260,463 0.2707 -0.81%
2005-08-25 0 1.240 1.230 1.240 1.210 1.240 304,000 371,140 1.2209 0.275 0.272 0.275 0.268 0.275 1,372,827 0.2703 0.00%
2005-08-24 0 1.240 1.230 1.240 1.230 1.250 532,000 659,360 1.2394 0.275 0.272 0.275 0.272 0.277 2,402,447 0.2745 -0.80%
2005-08-23 0 1.250 1.240 1.260 1.250 1.260 434,000 544,040 1.2535 0.277 0.275 0.279 0.277 0.279 1,959,891 0.2776 -0.79%
2005-08-22 0 1.260 1.260 1.270 1.260 1.260 330,000 415,800 1.2600 0.279 0.279 0.281 0.279 0.279 1,490,240 0.2790 -0.79%
2005-08-19 0 1.270 1.270 1.280 1.250 1.280 208,000 263,420 1.2664 0.281 0.281 0.283 0.277 0.283 939,302 0.2804 -0.78%
2005-08-18 0 1.280 1.280 1.290 1.270 1.290 368,000 470,600 1.2788 0.283 0.283 0.286 0.281 0.286 1,661,843 0.2832 0.00%
2005-08-17 0 1.280 1.280 1.290 1.270 1.280 214,000 272,920 1.2753 0.283 0.283 0.286 0.281 0.283 966,398 0.2824 0.00%
2005-08-16 0 1.280 1.280 1.290 1.280 1.290 90,000 115,300 1.2811 0.283 0.283 0.286 0.283 0.286 406,429 0.2837 -1.54%
2005-08-15 0 1.300 1.280 1.300 1.270 1.300 230,000 297,080 1.2917 0.288 0.283 0.288 0.281 0.288 1,038,652 0.2860 0.00%
2005-08-12 0 1.300 1.290 1.310 1.280 1.300 302,000 390,960 1.2946 0.288 0.286 0.290 0.283 0.288 1,363,795 0.2867 0.00%
2005-08-11 0 1.300 1.300 1.310 1.300 1.310 560,000 731,440 1.3061 0.288 0.288 0.290 0.288 0.290 2,528,891 0.2892 0.00%
2005-08-10 0 1.300 1.300 1.310 1.300 1.310 172,000 223,620 1.3001 0.288 0.288 0.290 0.288 0.290 776,731 0.2879 0.78%
2005-08-09 0 1.290 1.290 1.310 1.280 1.300 436,000 562,500 1.2901 0.286 0.286 0.290 0.283 0.288 1,968,923 0.2857 0.78%
2005-08-08 0 1.280 1.290 1.300 1.280 1.300 476,000 614,700 1.2914 0.283 0.286 0.288 0.283 0.288 2,149,558 0.2860 -2.29%
2005-08-05 0 1.310 1.300 1.320 1.300 1.310 240,000 312,040 1.3002 0.290 0.288 0.292 0.288 0.290 1,083,811 0.2879 -0.76%
2005-08-04 0 1.320 1.320 1.330 1.280 1.330 1,686,000 2,200,040 1.3049 0.292 0.292 0.295 0.283 0.295 7,613,769 0.2890 3.94%
2005-08-03 0 1.270 1.250 1.270 1.230 1.280 412,000 513,340 1.2460 0.281 0.277 0.281 0.272 0.283 1,860,541 0.2759 1.60%
2005-08-02 0 1.250 1.260 1.270 1.250 1.300 1,122,000 1,430,320 1.2748 0.277 0.279 0.281 0.277 0.288 5,066,814 0.2823 -2.34%
2005-08-01 0 1.280 1.270 1.280 1.250 1.280 664,000 837,300 1.2610 0.283 0.281 0.283 0.277 0.283 2,998,543 0.2792 2.40%
2005-07-29 0 1.250 1.250 1.260 1.210 1.270 2,002,000 2,485,260 1.2414 0.277 0.277 0.279 0.268 0.281 9,040,786 0.2749 4.17%
2005-07-28 0 1.200 1.190 1.200 1.180 1.210 1,480,000 1,766,040 1.1933 0.266 0.264 0.266 0.261 0.268 6,683,498 0.2642 0.84%
2005-07-27 0 1.190 1.190 1.210 1.160 1.240 2,104,000 2,516,040 1.1958 0.264 0.264 0.268 0.257 0.275 9,501,406 0.2648 -3.25%
2005-07-26 0 1.230 1.210 1.230 1.210 1.250 1,330,000 1,640,900 1.2338 0.272 0.268 0.272 0.268 0.277 6,006,117 0.2732 -2.38%
2005-07-25 0 1.260 1.250 1.270 1.220 1.270 2,236,000 2,806,500 1.2551 0.279 0.277 0.281 0.270 0.281 10,097,502 0.2779 -1.56%
2005-07-22 0 1.280 1.280 1.290 1.270 1.310 1,856,000 2,398,440 1.2923 0.283 0.283 0.286 0.281 0.290 8,381,468 0.2862 -4.83%
2005-07-21 0 1.420 1.410 1.420 1.390 1.420 1,910,000 2,676,920 1.4015 0.298 0.296 0.298 0.292 0.298 9,106,292 0.2940 1.43%
2005-07-20 0 1.400 1.390 1.400 1.380 1.410 3,876,000 5,420,940 1.3986 0.294 0.292 0.294 0.289 0.296 18,479,574 0.2933 0.72%
2005-07-19 0 1.390 1.380 1.400 1.390 1.420 1,458,000 2,045,780 1.4031 0.292 0.289 0.294 0.292 0.298 6,951,295 0.2943 -0.71%
2005-07-18 0 1.400 1.390 1.410 1.400 1.440 2,392,000 3,379,660 1.4129 0.294 0.292 0.296 0.294 0.302 11,404,319 0.2963 0.00%
2005-07-15 0 1.400 1.390 1.400 1.390 1.430 2,632,000 3,679,150 1.3979 0.294 0.292 0.294 0.292 0.300 12,548,566 0.2932 -2.78%
2005-07-14 0 1.440 1.440 1.450 1.420 1.460 10,136,000 13,541,724 1.3360 0.302 0.302 0.304 0.298 0.306 48,325,327 0.2802 -0.69%
2005-07-13 0 1.450 1.430 1.450 1.420 1.480 4,370,000 6,282,380 1.4376 0.304 0.300 0.304 0.298 0.310 20,834,814 0.3015 -2.03%
2005-07-12 0 1.480 1.470 1.480 1.480 1.500 1,074,000 1,598,700 1.4885 0.310 0.308 0.310 0.310 0.315 5,120,501 0.3122 -1.33%
2005-07-11 0 1.500 1.500 1.510 1.490 1.510 1,658,000 2,479,540 1.4955 0.315 0.315 0.317 0.313 0.317 7,904,833 0.3137 0.00%
2005-07-08 0 1.500 1.490 1.500 1.470 1.500 776,000 1,154,700 1.4880 0.315 0.313 0.315 0.308 0.315 3,699,729 0.3121 0.00%
2005-07-07 0 1.500 1.480 1.510 1.480 1.520 2,297,000 3,440,270 1.4977 0.315 0.310 0.317 0.310 0.319 10,951,389 0.3141 0.67%
2005-07-06 0 1.490 1.480 1.490 1.460 1.490 1,498,000 2,210,720 1.4758 0.313 0.310 0.313 0.306 0.313 7,142,003 0.3095 0.68%
2005-07-05 0 1.480 1.480 1.490 1.470 1.520 3,274,000 4,872,320 1.4882 0.310 0.310 0.313 0.308 0.319 15,609,424 0.3121 -3.27%
2005-07-04 0 1.530 1.520 1.530 1.520 1.530 814,000 1,245,120 1.5296 0.321 0.319 0.321 0.319 0.321 3,880,901 0.3208 0.00%
2005-06-30 0 1.530 1.530 1.540 1.530 1.550 1,390,000 2,142,980 1.5417 0.321 0.321 0.323 0.321 0.325 6,627,092 0.3234 0.00%
2005-06-29 0 1.530 1.520 1.540 1.520 1.540 1,670,000 2,557,680 1.5315 0.321 0.319 0.323 0.319 0.323 7,962,046 0.3212 0.66%
2005-06-28 0 1.520 1.520 1.540 1.520 1.570 3,698,000 5,669,880 1.5332 0.319 0.319 0.323 0.319 0.329 17,630,925 0.3216 -2.56%
2005-06-27 0 1.560 1.560 1.570 1.540 1.610 8,122,000 12,820,960 1.5785 0.327 0.327 0.329 0.323 0.338 38,723,195 0.3311 1.30%
2005-06-24 0 1.540 1.530 1.540 1.500 1.550 4,732,000 7,221,220 1.5260 0.323 0.321 0.323 0.315 0.325 22,560,719 0.3201 2.67%
2005-06-23 0 1.500 1.490 1.500 1.410 1.550 9,343,000 14,074,910 1.5065 0.315 0.313 0.315 0.296 0.325 44,544,547 0.3160 3.45%
2005-06-22 0 1.450 1.420 1.460 1.410 1.450 1,276,000 1,822,080 1.4280 0.304 0.298 0.306 0.296 0.304 6,083,575 0.2995 2.11%
2005-06-21 0 1.420 1.420 1.430 1.410 1.430 358,000 508,160 1.4194 0.298 0.298 0.300 0.296 0.300 1,706,834 0.2977 -0.70%
2005-06-20 0 1.430 1.420 1.440 1.380 1.430 452,000 645,040 1.4271 0.300 0.298 0.302 0.289 0.300 2,154,997 0.2993 0.00%
2005-06-17 0 1.430 1.420 1.440 1.430 1.440 548,000 786,520 1.4353 0.300 0.298 0.302 0.300 0.302 2,612,695 0.3010 0.00%
2005-06-16 0 1.430 1.420 1.440 1.420 1.460 1,040,000 1,491,040 1.4337 0.300 0.298 0.302 0.298 0.306 4,958,400 0.3007 0.00%
2005-06-15 0 1.430 1.430 1.440 1.430 1.440 198,000 284,660 1.4377 0.300 0.300 0.302 0.300 0.302 944,003 0.3015 0.00%
2005-06-14 0 1.430 1.420 1.430 1.420 1.430 224,000 318,840 1.4234 0.300 0.298 0.300 0.298 0.300 1,067,963 0.2985 1.42%
2005-06-13 0 1.410 1.410 1.420 1.410 1.410 150,000 211,500 1.4100 0.296 0.296 0.298 0.296 0.296 715,154 0.2957 -0.70%
2005-06-10 0 1.420 1.420 1.430 1.410 1.430 468,000 664,820 1.4206 0.298 0.298 0.300 0.296 0.300 2,231,280 0.2980 0.71%
2005-06-09 0 1.410 1.410 1.420 1.410 1.420 270,000 381,840 1.4142 0.296 0.296 0.298 0.296 0.298 1,287,277 0.2966 -2.08%
2005-06-08 0 1.440 1.420 1.440 1.430 1.440 812,000 1,161,240 1.4301 0.302 0.298 0.302 0.300 0.302 3,871,366 0.3000 -0.69%
2005-06-07 0 1.450 1.430 1.450 1.420 1.450 258,000 370,540 1.4362 0.304 0.300 0.304 0.298 0.304 1,230,065 0.3012 2.11%
2005-06-06 0 1.420 1.420 1.430 1.410 1.420 510,000 721,160 1.4140 0.298 0.298 0.300 0.296 0.298 2,431,523 0.2966 0.71%
2005-06-03 0 1.410 1.400 1.420 1.400 1.410 288,000 405,580 1.4083 0.296 0.294 0.298 0.294 0.296 1,373,095 0.2954 -0.70%
2005-06-02 0 1.420 1.410 1.420 1.400 1.420 196,000 275,040 1.4033 0.298 0.296 0.298 0.294 0.298 934,468 0.2943 1.43%
2005-06-01 0 1.400 1.390 1.410 1.400 1.400 441,000 617,360 1.3999 0.294 0.292 0.296 0.294 0.294 2,102,552 0.2936 0.00%
2005-05-31 0 1.400 1.410 1.420 1.400 1.420 152,000 213,600 1.4053 0.294 0.296 0.298 0.294 0.298 724,689 0.2947 -2.10%
2005-05-30 0 1.430 1.410 1.430 1.400 1.430 364,000 512,340 1.4075 0.300 0.296 0.300 0.294 0.300 1,735,440 0.2952 2.88%
2005-05-27 0 1.390 1.370 1.390 1.370 1.390 84,000 115,320 1.3729 0.292 0.287 0.292 0.287 0.292 400,486 0.2880 0.72%
2005-05-26 0 1.380 1.370 1.380 1.380 1.380 30,000 41,400 1.3800 0.289 0.287 0.289 0.289 0.289 143,031 0.2894 1.47%
2005-05-25 0 1.360 1.360 1.370 1.360 1.380 320,000 436,100 1.3628 0.285 0.285 0.287 0.285 0.289 1,525,661 0.2858 -1.45%
2005-05-24 0 1.380 1.380 1.390 1.370 1.380 312,000 429,940 1.3780 0.289 0.289 0.292 0.287 0.289 1,487,520 0.2890 0.73%
2005-05-23 0 1.370 1.360 1.380 1.370 1.380 170,000 233,100 1.3712 0.287 0.285 0.289 0.287 0.289 810,508 0.2876 0.00%
2005-05-20 0 1.370 1.360 1.380 1.360 1.370 200,000 273,700 1.3685 0.287 0.285 0.289 0.285 0.287 953,538 0.2870 1.48%
2005-05-19 0 1.350 1.340 1.380 1.350 1.390 82,000 112,760 1.3751 0.283 0.281 0.289 0.283 0.292 390,951 0.2884 -2.17%
2005-05-18 0 1.380 1.360 1.380 1.360 1.380 304,000 415,160 1.3657 0.289 0.285 0.289 0.285 0.289 1,449,378 0.2864 -1.43%
2005-05-17 0 1.400 1.380 1.400 1.380 1.400 618,000 856,860 1.3865 0.294 0.289 0.294 0.289 0.294 2,946,434 0.2908 0.00%
2005-05-13 0 1.400 1.400 1.410 1.400 1.440 960,000 1,353,080 1.4095 0.294 0.294 0.296 0.294 0.302 4,576,984 0.2956 -2.78%
2005-05-12 0 1.440 1.440 1.450 1.440 1.450 214,000 308,360 1.4409 0.302 0.302 0.304 0.302 0.304 1,020,286 0.3022 -0.69%
2005-05-11 0 1.450 1.430 1.450 1.440 1.460 636,000 921,000 1.4481 0.304 0.300 0.304 0.302 0.306 3,032,252 0.3037 0.69%
2005-05-10 0 1.440 1.440 1.450 1.440 1.460 1,134,000 1,641,560 1.4476 0.302 0.302 0.304 0.302 0.306 5,406,563 0.3036 -1.37%
2005-05-09 0 1.460 1.450 1.460 1.410 1.460 862,000 1,233,100 1.4305 0.306 0.304 0.306 0.296 0.306 4,109,751 0.3000 5.04%
2005-05-06 0 1.390 1.390 1.400 1.390 1.410 184,000 256,520 1.3941 0.292 0.292 0.294 0.292 0.296 877,255 0.2924 -0.71%
2005-05-05 0 1.400 1.400 1.410 1.390 1.420 1,582,000 2,214,200 1.3996 0.294 0.294 0.296 0.292 0.298 7,542,489 0.2936 -2.10%
2005-05-04 0 1.430 1.420 1.430 1.410 1.440 1,668,000 2,373,920 1.4232 0.300 0.298 0.300 0.296 0.302 7,952,510 0.2985 0.00%
2005-05-03 0 1.430 1.430 1.440 1.360 1.440 1,708,000 2,375,380 1.3907 0.300 0.300 0.302 0.285 0.302 8,143,218 0.2917 4.38%
2005-04-29 0 1.370 1.350 1.370 1.340 1.370 870,000 1,176,020 1.3517 0.287 0.283 0.287 0.281 0.287 4,147,892 0.2835 2.24%
2005-04-28 0 1.340 1.340 1.350 1.340 1.360 704,000 945,160 1.3426 0.281 0.281 0.283 0.281 0.285 3,356,455 0.2816 0.00%
2005-04-27 0 1.340 1.330 1.350 1.340 1.340 430,000 576,200 1.3400 0.281 0.279 0.283 0.281 0.281 2,050,108 0.2811 -0.74%
2005-04-26 0 1.350 1.350 1.360 1.350 1.370 824,000 1,124,980 1.3653 0.283 0.283 0.285 0.283 0.287 3,928,578 0.2864 -0.74%
2005-04-25 0 1.360 1.350 1.360 1.320 1.360 1,074,000 1,453,120 1.3530 0.285 0.283 0.285 0.277 0.285 5,120,501 0.2838 3.82%
2005-04-22 0 1.310 1.310 1.330 1.310 1.330 280,000 370,060 1.3216 0.275 0.275 0.279 0.275 0.279 1,334,954 0.2772 0.77%
2005-04-21 0 1.300 1.300 1.310 1.290 1.300 48,000 62,300 1.2979 0.273 0.273 0.275 0.271 0.273 228,849 0.2722 0.78%
2005-04-20 0 1.290 1.290 1.310 1.290 1.320 638,000 833,520 1.3065 0.271 0.271 0.275 0.271 0.277 3,041,788 0.2740 -0.77%
2005-04-19 0 1.300 1.300 1.310 1.270 1.310 248,000 321,860 1.2978 0.273 0.273 0.275 0.266 0.275 1,182,388 0.2722 1.56%
2005-04-18 0 1.280 1.270 1.290 1.260 1.300 632,000 807,860 1.2783 0.268 0.266 0.271 0.264 0.273 3,013,181 0.2681 -2.29%
2005-04-15 0 1.310 1.300 1.310 1.300 1.310 426,000 556,360 1.3060 0.275 0.273 0.275 0.273 0.275 2,031,037 0.2739 0.77%
2005-04-14 0 1.300 1.300 1.310 1.300 1.300 70,000 91,000 1.3000 0.273 0.273 0.275 0.273 0.273 333,738 0.2727 0.00%
2005-04-13 0 1.300 1.300 1.320 1.300 1.300 52,000 67,600 1.3000 0.273 0.273 0.277 0.273 0.273 247,920 0.2727 0.00%
2005-04-12 0 1.300 1.300 1.310 1.300 1.310 618,000 805,400 1.3032 0.273 0.273 0.275 0.273 0.275 2,946,434 0.2733 -1.52%
2005-04-11 0 1.320 1.320 1.330 1.320 1.320 166,000 219,120 1.3200 0.277 0.277 0.279 0.277 0.277 791,437 0.2769 0.00%
2005-04-08 0 1.320 1.310 1.330 1.310 1.320 50,000 65,800 1.3160 0.277 0.275 0.279 0.275 0.277 238,385 0.2760 0.76%
2005-04-07 0 1.310 1.310 1.320 1.310 1.330 300,000 394,740 1.3158 0.275 0.275 0.277 0.275 0.279 1,430,308 0.2760 0.00%
2005-04-06 0 1.310 1.310 1.330 1.300 1.330 706,000 924,260 1.3092 0.275 0.275 0.279 0.273 0.279 3,365,991 0.2746 -1.50%
2005-04-04 0 1.330 1.320 1.330 1.300 1.340 1,434,000 1,893,640 1.3205 0.279 0.277 0.279 0.273 0.281 6,836,870 0.2770 0.00%
2005-04-01 0 1.330 1.320 1.330 1.320 1.370 510,000 678,600 1.3306 0.279 0.277 0.279 0.277 0.287 2,431,523 0.2791 0.00%
2005-03-31 0 1.330 1.330 1.340 1.330 1.340 328,000 438,820 1.3379 0.279 0.279 0.281 0.279 0.281 1,563,803 0.2806 0.76%
2005-03-30 0 1.320 1.320 1.340 1.310 1.320 200,000 263,400 1.3170 0.277 0.277 0.281 0.275 0.277 953,538 0.2762 0.00%
2005-03-29 0 1.320 1.310 1.330 1.310 1.340 504,000 663,720 1.3169 0.277 0.275 0.279 0.275 0.281 2,402,917 0.2762 -0.75%
2005-03-24 0 1.330 1.320 1.340 1.320 1.340 156,000 207,920 1.3328 0.279 0.277 0.281 0.277 0.281 743,760 0.2796 -0.75%
2005-03-23 0 1.340 1.330 1.340 1.310 1.340 712,000 943,760 1.3255 0.281 0.279 0.281 0.275 0.281 3,394,597 0.2780 0.75%
2005-03-22 0 1.330 1.330 1.340 1.320 1.350 584,000 783,060 1.3409 0.279 0.279 0.281 0.277 0.283 2,784,332 0.2812 -1.48%
2005-03-21 0 1.350 1.340 1.350 1.330 1.360 1,320,000 1,777,980 1.3470 0.283 0.281 0.283 0.279 0.285 6,293,354 0.2825 0.75%
2005-03-18 0 1.340 1.320 1.340 1.310 1.340 372,000 493,340 1.3262 0.281 0.277 0.281 0.275 0.281 1,773,581 0.2782 -0.74%
2005-03-17 0 1.350 1.340 1.350 1.340 1.350 250,000 337,200 1.3488 0.283 0.281 0.283 0.281 0.283 1,191,923 0.2829 0.75%
2005-03-16 0 1.340 1.340 1.350 1.340 1.370 1,262,000 1,711,440 1.3561 0.281 0.281 0.283 0.281 0.287 6,016,827 0.2844 -0.74%
2005-03-15 0 1.350 1.340 1.360 1.330 1.370 1,722,000 2,322,140 1.3485 0.283 0.281 0.285 0.279 0.287 8,209,966 0.2828 0.00%
2005-03-14 0 1.350 1.340 1.350 1.330 1.350 222,000 297,000 1.3378 0.283 0.281 0.283 0.279 0.283 1,058,428 0.2806 0.75%
2005-03-11 0 1.340 1.340 1.350 1.340 1.350 220,000 295,800 1.3445 0.281 0.281 0.283 0.281 0.283 1,048,892 0.2820 -1.47%
2005-03-10 0 1.360 1.350 1.370 1.350 1.370 382,000 520,160 1.3617 0.285 0.283 0.287 0.283 0.287 1,821,258 0.2856 -0.73%
2005-03-09 0 1.370 1.370 1.380 1.350 1.380 1,634,000 2,224,420 1.3613 0.287 0.287 0.289 0.283 0.289 7,790,409 0.2855 2.24%
2005-03-08 0 1.340 1.340 1.360 1.340 1.380 1,042,000 1,415,020 1.3580 0.281 0.281 0.285 0.281 0.289 4,967,935 0.2848 -2.90%
2005-03-07 0 1.380 1.370 1.380 1.370 1.420 1,936,000 2,690,080 1.3895 0.289 0.287 0.289 0.287 0.298 9,230,252 0.2914 1.47%
2005-03-04 0 1.360 1.330 1.360 1.330 1.360 1,585,000 2,130,240 1.3440 0.285 0.279 0.285 0.279 0.285 7,556,792 0.2819 3.03%
2005-03-03 0 1.320 1.310 1.330 1.310 1.320 547,000 720,270 1.3168 0.277 0.275 0.279 0.275 0.277 2,607,928 0.2762 0.00%
2005-03-02 0 1.320 1.310 1.320 1.310 1.330 690,000 908,900 1.3172 0.277 0.275 0.277 0.275 0.279 3,289,708 0.2763 0.00%
2005-03-01 0 1.320 1.310 1.320 1.300 1.330 978,000 1,286,620 1.3156 0.277 0.275 0.277 0.273 0.279 4,662,803 0.2759 -0.75%
2005-02-28 0 1.330 1.310 1.340 1.310 1.350 2,174,000 2,882,120 1.3257 0.279 0.275 0.281 0.275 0.283 10,364,963 0.2781 -1.48%
2005-02-25 0 1.350 1.350 1.360 1.350 1.370 1,098,000 1,493,500 1.3602 0.283 0.283 0.285 0.283 0.287 5,234,926 0.2853 -1.46%
2005-02-24 0 1.370 1.350 1.370 1.360 1.380 2,252,000 3,078,260 1.3669 0.287 0.283 0.287 0.285 0.289 10,736,843 0.2867 0.74%
2005-02-23 0 1.360 1.360 1.370 1.350 1.370 268,000 365,000 1.3619 0.285 0.285 0.287 0.283 0.287 1,277,741 0.2857 -0.73%
2005-02-22 0 1.370 1.360 1.370 1.340 1.370 497,000 672,160 1.3524 0.287 0.285 0.287 0.281 0.287 2,369,543 0.2837 2.24%
2005-02-21 0 1.340 1.330 1.350 1.320 1.340 574,000 766,280 1.3350 0.281 0.279 0.283 0.277 0.281 2,736,655 0.2800 1.52%
2005-02-18 0 1.320 1.310 1.320 1.320 1.340 154,000 205,360 1.3335 0.277 0.275 0.277 0.277 0.281 734,225 0.2797 -1.49%
2005-02-17 0 1.340 1.310 1.340 1.300 1.400 2,932,000 3,905,700 1.3321 0.281 0.275 0.281 0.273 0.294 13,978,873 0.2794 0.00%
2005-02-16 0 1.340 1.340 1.350 1.340 1.380 1,076,000 1,464,660 1.3612 0.281 0.281 0.283 0.281 0.289 5,130,037 0.2855 -0.74%
2005-02-15 0 1.350 1.340 1.350 1.300 1.350 1,434,000 1,894,800 1.3213 0.283 0.281 0.283 0.273 0.283 6,836,870 0.2771 3.85%
2005-02-14 0 1.300 1.300 1.310 1.300 1.320 312,000 407,520 1.3062 0.273 0.273 0.275 0.273 0.277 1,487,520 0.2740 0.00%
2005-02-08 0 1.300 1.290 1.300 1.290 1.300 206,000 266,820 1.2952 0.273 0.271 0.273 0.271 0.273 982,145 0.2717 0.00%
2005-02-07 0 1.300 1.300 1.310 1.260 1.310 1,142,000 1,470,620 1.2878 0.273 0.273 0.275 0.264 0.275 5,444,704 0.2701 3.17%
2005-02-04 0 1.260 1.250 1.260 1.220 1.270 862,000 1,079,020 1.2518 0.264 0.262 0.264 0.256 0.266 4,109,751 0.2626 4.13%
2005-02-03 0 1.210 1.210 1.220 1.200 1.210 176,000 212,040 1.2048 0.254 0.254 0.256 0.252 0.254 839,114 0.2527 1.68%
2005-02-02 0 1.190 1.190 1.210 1.190 1.200 268,000 320,200 1.1948 0.250 0.250 0.254 0.250 0.252 1,277,741 0.2506 -0.83%
2005-02-01 0 1.200 1.200 1.210 1.200 1.200 270,000 324,000 1.2000 0.252 0.252 0.254 0.252 0.252 1,287,277 0.2517 -0.83%
2005-01-31 0 1.210 1.210 1.220 1.190 1.230 634,000 761,700 1.2014 0.254 0.254 0.256 0.250 0.258 3,022,717 0.2520 1.68%
2005-01-28 0 1.190 1.180 1.190 1.180 1.190 190,000 225,900 1.1889 0.250 0.247 0.250 0.247 0.250 905,861 0.2494 0.85%
2005-01-27 0 1.180 1.180 1.190 1.170 1.190 420,000 494,580 1.1776 0.247 0.247 0.250 0.245 0.250 2,002,431 0.2470 -0.84%
2005-01-26 0 1.190 1.170 1.190 - - 0 0 - 0.250 0.245 0.250 - - 0 - 0.00%
2005-01-25 0 1.190 1.180 1.190 1.180 1.200 258,000 307,020 1.1900 0.250 0.247 0.250 0.247 0.252 1,230,065 0.2496 -0.83%
2005-01-24 0 1.200 1.200 1.210 1.190 1.200 232,000 277,700 1.1970 0.252 0.252 0.254 0.250 0.252 1,106,105 0.2511 0.00%
2005-01-21 0 1.200 1.190 1.200 1.190 1.200 430,000 513,400 1.1940 0.252 0.250 0.252 0.250 0.252 2,050,108 0.2504 -0.83%
2005-01-20 0 1.210 1.210 1.220 1.190 1.210 498,000 598,080 1.2010 0.254 0.254 0.256 0.250 0.254 2,374,311 0.2519 0.00%
2005-01-19 0 1.210 1.210 1.220 1.200 1.220 726,000 878,360 1.2099 0.254 0.254 0.256 0.252 0.256 3,461,344 0.2538 -0.82%
2005-01-18 0 1.220 1.210 1.220 1.190 1.230 1,902,000 2,303,000 1.2108 0.256 0.254 0.256 0.250 0.258 9,068,150 0.2540 3.39%
2005-01-17 0 1.180 1.180 1.200 1.180 1.200 738,000 874,000 1.1843 0.247 0.247 0.252 0.247 0.252 3,518,557 0.2484 -0.84%
2005-01-14 0 1.190 1.180 1.200 1.170 1.200 1,220,000 1,443,820 1.1835 0.250 0.247 0.252 0.245 0.252 5,816,584 0.2482 0.85%
2005-01-13 0 1.180 1.180 1.190 1.170 1.180 452,000 532,860 1.1789 0.247 0.247 0.250 0.245 0.247 2,154,997 0.2473 0.85%
2005-01-12 0 1.170 1.170 1.180 1.170 1.200 10,787,000 12,129,590 1.1245 0.245 0.245 0.247 0.245 0.252 51,429,094 0.2359 -0.85%
2005-01-11 0 1.180 1.180 1.190 1.150 1.190 1,223,000 1,439,220 1.1768 0.247 0.247 0.250 0.241 0.250 5,830,887 0.2468 2.61%
2005-01-10 0 1.150 1.150 1.160 1.140 1.160 560,000 644,500 1.1509 0.241 0.241 0.243 0.239 0.243 2,669,908 0.2414 0.00%
2005-01-07 0 1.150 1.140 1.150 1.130 1.180 1,356,000 1,562,760 1.1525 0.241 0.239 0.241 0.237 0.247 6,464,990 0.2417 2.68%
2005-01-06 0 1.120 1.110 1.120 1.100 1.120 724,000 804,120 1.1107 0.235 0.233 0.235 0.231 0.235 3,451,809 0.2330 1.82%
2005-01-05 0 1.100 1.090 1.110 1.090 1.100 472,000 515,380 1.0919 0.231 0.229 0.233 0.229 0.231 2,250,351 0.2290 -0.90%
2005-01-04 0 1.110 1.100 1.120 1.090 1.110 1,110,000 1,219,960 1.0991 0.233 0.231 0.235 0.229 0.233 5,292,138 0.2305 0.91%
2005-01-03 0 1.100 1.100 1.110 1.100 1.100 320,000 352,000 1.1000 0.231 0.231 0.233 0.231 0.231 1,525,661 0.2307 0.92%
2004-12-31 0 1.090 1.090 1.100 1.080 1.090 40,000 43,300 1.0825 0.229 0.229 0.231 0.227 0.229 190,708 0.2270 0.93%
2004-12-30 0 1.080 1.070 1.100 1.080 1.100 146,000 157,980 1.0821 0.227 0.224 0.231 0.227 0.231 696,083 0.2270 -1.82%
2004-12-29 0 1.100 1.090 1.100 1.090 1.100 140,000 152,900 1.0921 0.231 0.229 0.231 0.229 0.231 667,477 0.2291 0.92%
2004-12-28 0 1.090 1.090 1.100 1.080 1.090 142,000 154,600 1.0887 0.229 0.229 0.231 0.227 0.229 677,012 0.2284 -0.91%
2004-12-24 0 1.100 1.100 1.110 1.100 1.100 164,000 180,400 1.1000 0.231 0.231 0.233 0.231 0.231 781,901 0.2307 -0.90%
2004-12-23 0 1.110 1.110 1.120 1.090 1.120 356,000 392,740 1.1032 0.233 0.233 0.235 0.229 0.235 1,697,298 0.2314 1.83%
2004-12-22 0 1.090 1.090 1.100 1.090 1.100 530,000 579,900 1.0942 0.229 0.229 0.231 0.229 0.231 2,526,877 0.2295 -0.91%
2004-12-21 0 1.100 1.100 1.110 1.100 1.110 416,000 458,200 1.1014 0.231 0.231 0.233 0.231 0.233 1,983,360 0.2310 0.92%
2004-12-20 0 1.090 1.090 1.110 1.090 1.100 764,000 837,040 1.0956 0.229 0.229 0.233 0.229 0.231 3,642,517 0.2298 0.00%
2004-12-17 0 1.090 1.090 1.110 1.080 1.090 120,000 130,640 1.0887 0.229 0.229 0.233 0.227 0.229 572,123 0.2283 0.00%
2004-12-16 0 1.090 1.090 1.100 1.090 1.120 420,000 466,600 1.1110 0.229 0.229 0.231 0.229 0.235 2,002,431 0.2330 -2.68%
2004-12-15 0 1.120 1.120 1.130 1.120 1.130 260,000 292,900 1.1265 0.235 0.235 0.237 0.235 0.237 1,239,600 0.2363 -0.88%
2004-12-14 0 1.130 1.120 1.130 1.090 1.140 1,270,000 1,425,420 1.1224 0.237 0.235 0.237 0.229 0.239 6,054,969 0.2354 4.15%
2004-12-13 0 1.110 1.090 1.110 1.090 1.120 268,000 295,140 1.1013 0.228 0.223 0.228 0.223 0.230 1,307,183 0.2258 2.78%
2004-12-10 0 1.080 1.080 1.090 1.080 1.100 596,000 654,100 1.0975 0.221 0.221 0.223 0.221 0.226 2,907,018 0.2250 -0.92%
2004-12-09 0 1.090 1.090 1.100 1.070 1.100 668,000 725,880 1.0866 0.223 0.223 0.226 0.219 0.226 3,258,201 0.2228 -0.91%
2004-12-08 0 1.100 1.090 1.110 1.080 1.130 1,670,000 1,835,980 1.0994 0.226 0.223 0.228 0.221 0.232 8,145,503 0.2254 -3.51%
2004-12-07 0 1.140 1.140 1.150 1.130 1.150 478,000 545,000 1.1402 0.234 0.234 0.236 0.232 0.236 2,331,467 0.2338 0.00%
2004-12-06 0 1.140 1.140 1.150 1.130 1.170 792,000 903,760 1.1411 0.234 0.234 0.236 0.232 0.240 3,863,017 0.2340 -1.72%
2004-12-03 0 1.160 1.150 1.160 1.140 1.200 1,832,000 2,126,940 1.1610 0.238 0.236 0.238 0.234 0.246 8,935,666 0.2380 -2.52%
2004-12-02 0 1.190 1.180 1.190 1.140 1.190 3,942,000 4,600,860 1.1671 0.244 0.242 0.244 0.234 0.244 19,227,289 0.2393 4.39%
2004-12-01 0 1.140 1.130 1.140 1.100 1.160 3,332,000 3,778,800 1.1341 0.234 0.232 0.234 0.226 0.238 16,251,986 0.2325 1.79%
2004-11-30 0 1.120 1.110 1.120 1.050 1.140 6,766,000 7,524,040 1.1120 0.230 0.228 0.230 0.215 0.234 33,001,481 0.2280 6.67%
2004-11-29 0 1.050 1.040 1.050 1.040 1.060 1,412,000 1,480,620 1.0486 0.215 0.213 0.215 0.213 0.217 6,887,096 0.2150 0.00%
2004-11-26 0 1.050 1.040 1.060 1.030 1.060 1,324,000 1,381,840 1.0437 0.215 0.213 0.217 0.211 0.217 6,457,872 0.2140 3.96%
2004-11-25 0 1.010 1.010 1.030 0.990 1.030 922,000 938,220 1.0176 0.207 0.207 0.211 0.203 0.211 4,497,098 0.2086 2.02%
2004-11-24 0 0.990 0.980 0.990 0.990 0.990 858,000 849,720 0.9903 0.203 0.201 0.203 0.203 0.203 4,184,935 0.2030 0.00%
2004-11-23 0 0.990 0.980 0.990 0.980 0.990 526,000 520,440 0.9894 0.203 0.201 0.203 0.201 0.203 2,565,590 0.2029 0.00%
2004-11-22 0 0.990 0.980 0.990 0.990 0.990 368,000 364,320 0.9900 0.203 0.201 0.203 0.203 0.203 1,794,937 0.2030 1.02%
2004-11-19 0 0.980 0.980 0.990 0.980 0.990 232,000 229,460 0.9891 0.201 0.201 0.203 0.201 0.203 1,131,591 0.2028 -1.01%
2004-11-18 0 0.990 0.980 0.990 0.980 0.990 470,000 465,000 0.9894 0.203 0.201 0.203 0.201 0.203 2,292,447 0.2028 2.06%
2004-11-17 0 0.970 0.970 0.990 0.970 0.980 790,000 772,900 0.9784 0.199 0.199 0.203 0.199 0.201 3,853,262 0.2006 -1.02%
2004-11-16 0 0.980 0.970 0.990 0.980 0.990 540,000 531,800 0.9848 0.201 0.199 0.203 0.201 0.203 2,633,875 0.2019 -1.01%
2004-11-15 0 0.990 0.980 0.990 0.980 0.990 548,000 542,320 0.9896 0.203 0.201 0.203 0.201 0.203 2,672,896 0.2029 0.00%
2004-11-12 0 0.990 0.980 0.990 0.980 0.990 648,000 635,240 0.9803 0.203 0.201 0.203 0.201 0.203 3,160,650 0.2010 1.02%
2004-11-11 0 0.980 0.970 0.980 0.970 0.990 408,000 400,540 0.9817 0.201 0.199 0.201 0.199 0.203 1,990,039 0.2013 -1.01%
2004-11-10 0 0.990 0.980 0.990 0.990 0.990 260,000 257,400 0.9900 0.203 0.201 0.203 0.203 0.203 1,268,162 0.2030 0.00%
2004-11-09 0 0.990 0.980 0.990 0.980 0.990 334,000 330,480 0.9895 0.203 0.201 0.203 0.201 0.203 1,629,101 0.2029 0.00%
2004-11-08 0 0.990 0.990 1.000 0.980 0.990 616,000 609,380 0.9893 0.203 0.203 0.205 0.201 0.203 3,004,569 0.2028 0.00%
2004-11-05 0 0.990 0.980 0.990 0.990 0.990 700,000 693,000 0.9900 0.203 0.201 0.203 0.203 0.203 3,414,283 0.2030 0.00%
2004-11-04 0 0.990 0.990 1.000 0.990 1.000 760,000 759,220 0.9990 0.203 0.203 0.205 0.203 0.205 3,706,936 0.2048 -1.00%
2004-11-03 0 1.000 0.990 1.000 1.000 1.010 662,000 662,900 1.0014 0.205 0.203 0.205 0.205 0.207 3,228,936 0.2053 0.00%
2004-11-02 0 1.000 0.990 1.000 0.990 1.020 292,000 291,140 0.9971 0.205 0.203 0.205 0.203 0.209 1,424,244 0.2044 0.00%
2004-11-01 0 1.000 0.990 1.010 0.980 1.010 294,000 293,720 0.9990 0.205 0.203 0.207 0.201 0.207 1,433,999 0.2048 0.00%
2004-10-29 0 1.000 0.990 1.000 0.990 1.000 62,000 61,600 0.9935 0.205 0.203 0.205 0.203 0.205 302,408 0.2037 1.01%
2004-10-28 0 0.990 0.990 1.000 0.980 0.990 184,000 181,660 0.9873 0.203 0.203 0.205 0.201 0.203 897,469 0.2024 0.00%
2004-10-27 0 0.990 0.990 1.000 0.990 0.990 30,000 29,700 0.9900 0.203 0.203 0.205 0.203 0.203 146,326 0.2030 -1.00%
2004-10-26 0 1.000 0.980 1.000 0.920 1.000 40,000 39,200 0.9800 0.205 0.201 0.205 0.189 0.205 195,102 0.2009 2.04%
2004-10-25 0 0.980 0.980 0.990 0.980 1.000 412,000 406,760 0.9873 0.201 0.201 0.203 0.201 0.205 2,009,549 0.2024 -2.00%
2004-10-21 0 1.000 1.000 1.010 1.000 1.010 306,000 308,000 1.0065 0.205 0.205 0.207 0.205 0.207 1,492,529 0.2064 -0.99%
2004-10-20 0 1.010 1.010 1.030 1.010 1.010 116,000 117,160 1.0100 0.207 0.207 0.211 0.207 0.207 565,795 0.2071 -1.94%
2004-10-19 0 1.030 1.010 1.030 1.010 1.030 130,000 131,600 1.0123 0.211 0.207 0.211 0.207 0.211 634,081 0.2075 0.98%
2004-10-18 0 1.020 1.010 1.040 1.020 1.020 80,000 81,600 1.0200 0.209 0.207 0.213 0.209 0.209 390,204 0.2091 0.00%
2004-10-15 0 1.020 1.010 1.020 1.010 1.040 302,000 307,620 1.0186 0.209 0.207 0.209 0.207 0.213 1,473,019 0.2088 0.00%
2004-10-14 0 1.020 1.010 1.040 1.010 1.020 358,000 363,620 1.0157 0.209 0.207 0.213 0.207 0.209 1,746,162 0.2082 0.99%
2004-10-13 0 1.010 1.010 1.030 1.010 1.020 138,000 139,980 1.0143 0.207 0.207 0.211 0.207 0.209 673,101 0.2080 -1.94%
2004-10-12 0 1.030 1.030 1.040 1.020 1.040 482,000 497,580 1.0323 0.211 0.211 0.213 0.209 0.213 2,350,978 0.2116 -0.96%
2004-10-11 0 1.040 1.030 1.040 1.020 1.040 400,000 412,400 1.0310 0.213 0.211 0.213 0.209 0.213 1,951,019 0.2114 1.96%
2004-10-08 0 1.020 1.020 1.030 1.010 1.050 580,000 590,000 1.0172 0.209 0.209 0.211 0.207 0.215 2,828,977 0.2086 -2.86%
2004-10-07 0 1.050 1.040 1.050 1.000 1.050 1,562,000 1,600,880 1.0249 0.215 0.213 0.215 0.205 0.215 7,618,728 0.2101 6.06%
2004-10-06 0 0.990 0.980 0.990 0.980 0.990 504,000 495,120 0.9824 0.203 0.201 0.203 0.201 0.203 2,458,284 0.2014 2.06%
2004-10-05 0 0.970 0.970 0.980 0.970 0.970 50,000 48,500 0.9700 0.199 0.199 0.201 0.199 0.199 243,877 0.1989 -1.02%
2004-10-04 0 0.980 0.970 0.980 0.980 1.000 294,000 289,400 0.9844 0.201 0.199 0.201 0.201 0.205 1,433,999 0.2018 0.00%
2004-09-30 0 0.980 0.950 0.990 0.950 0.980 324,000 312,080 0.9632 0.201 0.195 0.203 0.195 0.201 1,580,325 0.1975 3.16%
2004-09-28 0 0.950 0.950 0.960 0.940 0.960 200,000 190,100 0.9505 0.195 0.195 0.197 0.193 0.197 975,509 0.1949 -2.06%
2004-09-27 0 0.970 0.950 0.970 0.970 0.970 40,000 38,800 0.9700 0.199 0.195 0.199 0.199 0.199 195,102 0.1989 0.00%
2004-09-24 0 0.970 0.970 0.980 0.960 1.000 428,000 412,300 0.9633 0.199 0.199 0.201 0.197 0.205 2,087,590 0.1975 1.04%
2004-09-23 0 0.960 0.960 0.980 0.950 0.960 190,000 182,000 0.9579 0.197 0.197 0.201 0.195 0.197 926,734 0.1964 -1.03%
2004-09-22 0 0.970 0.970 0.980 0.970 0.970 132,000 128,040 0.9700 0.199 0.199 0.201 0.199 0.199 643,836 0.1989 0.00%
2004-09-21 0 0.970 0.970 0.980 0.970 0.970 180,000 174,600 0.9700 0.199 0.199 0.201 0.199 0.199 877,958 0.1989 -2.02%
2004-09-20 0 0.990 0.960 0.990 0.960 1.000 142,000 138,220 0.9734 0.203 0.197 0.203 0.197 0.205 692,612 0.1996 0.00%
2004-09-17 0 0.990 0.950 0.990 0.940 1.000 34,000 32,380 0.9524 0.203 0.195 0.203 0.193 0.205 165,837 0.1953 2.06%
2004-09-16 0 0.970 0.950 0.980 0.950 0.980 1,040,000 999,040 0.9606 0.199 0.195 0.201 0.195 0.201 5,072,649 0.1969 -1.02%
2004-09-15 0 0.980 0.980 0.990 0.950 0.980 664,000 641,580 0.9662 0.201 0.201 0.203 0.195 0.201 3,238,691 0.1981 3.16%
2004-09-14 0 0.950 0.940 0.950 0.940 0.950 104,000 97,960 0.9419 0.195 0.193 0.195 0.193 0.195 507,265 0.1931 1.06%
2004-09-13 0 0.940 0.930 0.950 0.940 0.940 50,000 47,000 0.9400 0.193 0.191 0.195 0.193 0.193 243,877 0.1927 2.17%
2004-09-10 0 0.920 0.920 0.950 0.920 0.920 54,000 49,680 0.9200 0.189 0.189 0.195 0.189 0.189 263,388 0.1886 -1.08%
2004-09-09 0 0.930 0.930 0.940 - - 0 0 - 0.191 0.191 0.193 - - 0 - 0.00%
2004-09-08 0 0.930 0.930 0.950 0.930 0.950 52,000 48,440 0.9315 0.191 0.191 0.195 0.191 0.195 253,632 0.1910 -1.06%
2004-09-07 0 0.940 0.930 0.950 0.940 0.950 160,000 150,700 0.9419 0.193 0.191 0.195 0.193 0.195 780,407 0.1931 0.00%
2004-09-06 0 0.940 0.940 0.950 0.940 0.960 588,000 556,780 0.9469 0.193 0.193 0.195 0.193 0.197 2,867,997 0.1941 0.00%
2004-09-03 0 0.940 0.940 0.950 0.930 0.950 342,000 321,500 0.9401 0.193 0.193 0.195 0.191 0.195 1,668,121 0.1927 2.17%
2004-09-02 0 0.920 0.920 0.940 0.920 0.930 14,000 12,920 0.9229 0.189 0.189 0.193 0.189 0.191 68,286 0.1892 -1.08%
2004-09-01 0 0.930 0.920 0.940 - - 0 0 - 0.191 0.189 0.193 - - 0 - 0.00%
2004-08-31 0 0.930 0.930 0.940 0.930 0.930 72,000 66,360 0.9217 0.191 0.191 0.193 0.191 0.191 351,183 0.1890 0.00%
2004-08-30 0 0.930 0.930 0.940 0.930 0.940 94,000 87,460 0.9304 0.191 0.191 0.193 0.191 0.193 458,489 0.1908 -1.06%
2004-08-27 0 0.940 0.940 0.950 0.930 0.930 150,000 139,500 0.9300 0.193 0.193 0.195 0.191 0.191 731,632 0.1907 -1.05%
2004-08-26 0 0.950 0.950 0.960 0.900 0.960 208,000 195,720 0.9410 0.195 0.195 0.197 0.185 0.197 1,014,530 0.1929 0.00%
2004-08-25 0 0.950 0.940 0.960 0.930 0.950 570,000 535,700 0.9398 0.195 0.193 0.197 0.191 0.195 2,780,202 0.1927 0.00%
2004-08-24 0 0.950 0.910 0.960 0.930 0.950 38,000 35,940 0.9458 0.195 0.187 0.197 0.191 0.195 185,347 0.1939 2.15%
2004-08-23 0 0.930 0.920 0.930 0.910 0.930 246,000 223,940 0.9103 0.191 0.189 0.191 0.187 0.191 1,199,876 0.1866 -1.06%
2004-08-20 0 0.940 0.920 0.940 0.920 0.950 24,000 22,200 0.9250 0.193 0.189 0.193 0.189 0.195 117,061 0.1896 2.17%
2004-08-19 0 0.920 0.920 0.960 0.920 0.920 2,000 1,840 0.9200 0.189 0.189 0.197 0.189 0.189 9,755 0.1886 0.00%
2004-08-18 0 0.920 0.920 0.960 0.910 0.950 62,000 56,980 0.9190 0.189 0.189 0.197 0.187 0.195 302,408 0.1884 0.00%
2004-08-17 0 0.920 0.920 0.930 0.910 0.910 18,000 16,380 0.9100 0.189 0.189 0.191 0.187 0.187 87,796 0.1866 1.10%
2004-08-16 0 0.910 0.910 0.920 0.910 0.920 94,000 86,040 0.9153 0.187 0.187 0.189 0.187 0.189 458,489 0.1877 -1.09%
2004-08-13 0 0.920 0.920 0.940 0.920 0.920 160,000 147,200 0.9200 0.189 0.189 0.193 0.189 0.189 780,407 0.1886 -1.08%
2004-08-12 0 0.930 0.920 0.940 0.920 0.930 140,000 130,000 0.9286 0.191 0.189 0.193 0.189 0.191 682,857 0.1904 0.00%
2004-08-11 0 0.930 0.930 0.940 0.930 0.940 186,000 174,180 0.9365 0.191 0.191 0.193 0.191 0.193 907,224 0.1920 -1.06%
2004-08-10 0 0.940 0.930 0.950 0.940 0.940 130,000 122,200 0.9400 0.193 0.191 0.195 0.193 0.193 634,081 0.1927 0.00%
2004-08-09 0 0.940 0.940 0.960 0.940 0.950 150,000 141,100 0.9407 0.193 0.193 0.197 0.193 0.195 731,632 0.1929 0.00%
2004-08-06 0 0.940 0.930 0.960 0.940 0.940 140,000 131,600 0.9400 0.193 0.191 0.197 0.193 0.193 682,857 0.1927 0.00%
2004-08-05 0 0.940 0.930 0.940 0.910 0.940 540,000 497,920 0.9221 0.193 0.191 0.193 0.187 0.193 2,633,875 0.1890 1.08%
2004-08-04 0 0.930 0.930 0.940 0.930 0.940 88,000 81,940 0.9311 0.191 0.191 0.193 0.191 0.193 429,224 0.1909 -1.06%
2004-08-03 0 0.940 0.940 0.950 0.940 0.940 102,000 95,880 0.9400 0.193 0.193 0.195 0.193 0.193 497,510 0.1927 0.00%
2004-08-02 0 0.940 0.940 0.960 0.940 0.960 364,000 344,160 0.9455 0.193 0.193 0.197 0.193 0.197 1,775,427 0.1938 -2.08%
2004-07-30 0 0.960 0.960 0.980 0.960 0.970 88,000 84,580 0.9611 0.197 0.197 0.201 0.197 0.199 429,224 0.1971 0.00%
2004-07-29 0 0.960 0.960 0.970 0.950 0.980 152,000 146,220 0.9620 0.197 0.197 0.199 0.195 0.201 741,387 0.1972 0.52%
2004-07-28 0 1.000 0.990 1.000 0.990 1.010 480,000 479,000 0.9979 0.196 0.194 0.196 0.194 0.198 2,451,542 0.1954 -0.99%
2004-07-27 0 1.010 0.990 1.010 0.990 1.010 260,000 259,600 0.9985 0.198 0.194 0.198 0.194 0.198 1,327,918 0.1955 1.00%
2004-07-26 0 1.000 0.990 1.010 0.990 1.000 432,000 431,440 0.9987 0.196 0.194 0.198 0.194 0.196 2,206,388 0.1955 3.09%
2004-07-23 0 0.970 0.970 0.990 0.960 1.000 538,000 531,320 0.9876 0.190 0.190 0.194 0.188 0.196 2,747,770 0.1934 -2.02%
2004-07-22 0 0.990 0.990 1.020 0.990 0.990 30,000 29,700 0.9900 0.194 0.194 0.200 0.194 0.194 153,221 0.1938 3.13%
2004-07-21 0 0.960 0.960 0.990 0.960 0.990 998,000 971,440 0.9734 0.188 0.188 0.194 0.188 0.194 5,097,164 0.1906 -2.04%
2004-07-20 0 0.980 0.980 1.000 - - 0 0 - 0.192 0.192 0.196 - - 0 - 0.00%
2004-07-19 0 0.980 0.960 1.000 0.980 0.990 230,000 225,500 0.9804 0.192 0.188 0.196 0.192 0.194 1,174,697 0.1920 -2.00%
2004-07-16 0 1.000 0.990 1.000 0.980 1.020 130,000 129,780 0.9983 0.196 0.194 0.196 0.192 0.200 663,959 0.1955 2.04%
2004-07-15 0 0.980 0.970 1.000 0.980 1.000 264,000 260,600 0.9871 0.192 0.190 0.196 0.192 0.196 1,348,348 0.1933 -1.01%
2004-07-14 0 0.990 0.990 1.000 0.980 1.030 672,000 668,560 0.9949 0.194 0.194 0.196 0.192 0.202 3,432,159 0.1948 -1.00%
2004-07-13 0 1.000 1.000 1.020 0.980 1.040 1,686,000 1,688,580 1.0015 0.196 0.196 0.200 0.192 0.204 8,611,041 0.1961 -3.85%
2004-07-12 0 1.040 1.030 1.040 1.040 1.090 1,310,000 1,372,360 1.0476 0.204 0.202 0.204 0.204 0.213 6,690,666 0.2051 -0.95%
2004-07-09 0 1.050 1.040 1.050 1.010 1.080 4,146,000 4,334,600 1.0455 0.206 0.204 0.206 0.198 0.211 21,175,192 0.2047 5.00%
2004-07-08 0 1.000 0.990 1.000 0.990 1.020 2,098,000 2,098,100 1.0000 0.196 0.194 0.196 0.194 0.200 10,715,281 0.1958 -1.96%
2004-07-07 0 1.020 1.010 1.020 0.970 1.020 290,000 288,140 0.9936 0.200 0.198 0.200 0.190 0.200 1,481,140 0.1945 4.08%
2004-07-06 0 0.980 0.980 0.990 0.980 1.040 1,942,000 1,976,220 1.0176 0.192 0.192 0.194 0.192 0.204 9,918,530 0.1992 -2.97%
2004-07-05 0 1.010 1.010 1.020 0.910 1.030 1,328,000 1,306,600 0.9839 0.198 0.198 0.200 0.178 0.202 6,782,599 0.1926 10.99%
2004-07-02 0 0.910 0.900 0.910 0.870 0.920 712,000 633,140 0.8892 0.178 0.176 0.178 0.170 0.180 3,636,454 0.1741 3.41%
2004-06-30 0 0.880 0.880 0.890 0.830 0.880 672,000 575,660 0.8566 0.172 0.172 0.174 0.163 0.172 3,432,159 0.1677 6.02%
2004-06-29 0 0.830 0.820 0.840 0.820 0.870 944,000 800,000 0.8475 0.163 0.161 0.164 0.161 0.170 4,821,366 0.1659 -4.60%
2004-06-28 0 0.870 0.860 0.880 0.870 0.910 838,000 748,100 0.8927 0.170 0.168 0.172 0.170 0.178 4,279,983 0.1748 -3.33%
2004-06-25 0 0.900 0.880 0.910 0.890 0.900 638,000 572,200 0.8969 0.176 0.172 0.178 0.174 0.176 3,258,508 0.1756 0.00%
2004-06-24 0 0.900 0.870 0.900 0.900 0.900 14,000 12,600 0.9000 0.176 0.170 0.176 0.176 0.176 71,503 0.1762 3.45%
2004-06-23 0 0.870 0.870 0.880 0.850 0.880 210,000 181,800 0.8657 0.170 0.170 0.172 0.166 0.172 1,072,550 0.1695 4.82%
2004-06-21 0 0.830 0.830 0.880 0.830 0.830 28,000 23,240 0.8300 0.163 0.163 0.172 0.163 0.163 143,007 0.1625 -1.19%
2004-06-18 0 0.840 0.830 0.850 0.820 0.880 726,000 616,120 0.8487 0.164 0.163 0.166 0.161 0.172 3,707,957 0.1662 -6.67%
2004-06-17 0 0.900 0.880 0.910 0.900 0.930 338,000 308,980 0.9141 0.176 0.172 0.178 0.176 0.182 1,726,294 0.1790 0.00%
2004-06-16 0 0.900 0.900 0.930 - - 0 0 - 0.176 0.176 0.182 - - 0 - 2.27%
2004-06-15 0 0.880 0.880 0.920 - - 0 0 - 0.172 0.172 0.180 - - 0 - 0.00%
2004-06-14 0 0.880 0.880 0.910 0.880 0.910 70,000 63,100 0.9014 0.172 0.172 0.178 0.172 0.178 357,517 0.1765 -4.35%
2004-06-11 0 0.920 0.910 0.920 0.900 0.920 434,000 393,700 0.9071 0.180 0.178 0.180 0.176 0.180 2,216,602 0.1776 -1.08%
2004-06-10 0 0.930 0.920 0.940 0.920 0.940 156,000 145,720 0.9341 0.182 0.180 0.184 0.180 0.184 796,751 0.1829 -1.06%
2004-06-09 0 0.940 0.930 0.980 0.940 0.940 20,000 18,800 0.9400 0.184 0.182 0.192 0.184 0.184 102,148 0.1840 0.00%
2004-06-08 0 0.940 0.930 0.940 0.930 0.950 386,000 362,300 0.9386 0.184 0.182 0.184 0.182 0.186 1,971,448 0.1838 -1.05%
2004-06-07 0 0.950 0.920 0.980 - - 0 0 - 0.186 0.180 0.192 - - 0 - 0.00%
2004-06-04 0 0.950 0.950 0.980 - - 0 0 - 0.186 0.186 0.192 - - 0 - 0.00%
2004-06-03 0 0.950 0.930 0.950 0.950 0.950 74,000 70,300 0.9500 0.186 0.182 0.186 0.186 0.186 377,946 0.1860 0.00%
2004-06-02 0 0.950 0.950 0.990 - - 0 0 - 0.186 0.186 0.194 - - 0 - 2.15%
2004-06-01 0 0.930 0.910 0.930 0.930 1.000 406,000 390,360 0.9615 0.182 0.178 0.182 0.182 0.196 2,073,596 0.1883 -6.06%
2004-05-31 0 0.990 0.970 0.990 0.990 0.990 10,000 9,900 0.9900 0.194 0.190 0.194 0.194 0.194 51,074 0.1938 0.00%
2004-05-28 0 0.990 0.960 1.000 - - 0 0 - 0.194 0.188 0.196 - - 0 - 0.00%
2004-05-27 0 0.990 0.960 0.990 0.950 0.990 266,000 256,020 0.9625 0.194 0.188 0.194 0.186 0.194 1,358,563 0.1884 5.32%
2004-05-25 0 0.940 0.940 0.960 0.940 0.950 60,000 56,760 0.9460 0.184 0.184 0.188 0.184 0.186 306,443 0.1852 -1.05%
2004-05-24 0 0.950 0.950 0.970 0.950 0.970 34,000 32,380 0.9524 0.186 0.186 0.190 0.186 0.190 173,651 0.1865 0.00%
2004-05-21 0 0.950 0.950 0.990 0.930 0.960 152,000 144,620 0.9514 0.186 0.186 0.194 0.182 0.188 776,322 0.1863 2.15%
2004-05-20 0 0.930 0.930 0.960 0.930 0.950 150,000 140,100 0.9340 0.182 0.182 0.188 0.182 0.186 766,107 0.1829 -2.11%
2004-05-19 0 0.950 0.950 0.960 0.920 0.960 118,000 111,860 0.9480 0.186 0.186 0.188 0.180 0.188 602,671 0.1856 5.56%
2004-05-18 0 0.900 0.900 0.950 0.900 0.900 30,000 27,000 0.9000 0.176 0.176 0.186 0.176 0.176 153,221 0.1762 0.00%
2004-05-17 0 0.900 0.860 0.930 0.900 0.900 52,000 46,800 0.9000 0.176 0.168 0.182 0.176 0.176 265,584 0.1762 -5.26%
2004-05-14 0 0.950 0.930 0.950 0.970 0.980 376,000 365,460 0.9720 0.186 0.182 0.186 0.190 0.192 1,920,374 0.1903 0.00%
2004-05-13 0 0.950 0.920 0.950 0.930 0.950 122,000 115,700 0.9484 0.186 0.180 0.186 0.182 0.186 623,100 0.1857 0.00%
2004-05-12 0 0.950 0.950 0.980 0.950 0.950 20,000 19,000 0.9500 0.186 0.186 0.192 0.186 0.186 102,148 0.1860 -5.00%
2004-05-11 0 1.000 0.960 1.000 0.940 1.000 266,000 264,240 0.9934 0.196 0.188 0.196 0.184 0.196 1,358,563 0.1945 8.70%
2004-05-10 0 0.920 0.920 0.970 0.900 0.990 160,000 151,880 0.9493 0.180 0.180 0.190 0.176 0.194 817,181 0.1859 -6.12%
2004-05-07 0 0.980 0.970 0.980 0.970 0.990 100,000 97,300 0.9730 0.192 0.190 0.192 0.190 0.194 510,738 0.1905 -1.01%
2004-05-06 0 0.990 0.970 0.990 0.990 1.000 388,000 386,440 0.9960 0.194 0.190 0.194 0.194 0.196 1,981,663 0.1950 2.06%
2004-05-05 0 0.970 0.960 0.990 0.960 0.990 158,000 153,260 0.9700 0.190 0.188 0.194 0.188 0.194 806,966 0.1899 -1.02%
2004-05-04 0 0.980 0.980 1.000 0.980 1.000 546,000 543,240 0.9949 0.192 0.192 0.196 0.192 0.196 2,788,629 0.1948 -2.00%
2004-05-03 0 1.000 0.990 1.010 0.900 1.000 616,000 598,660 0.9719 0.196 0.194 0.198 0.176 0.196 3,146,145 0.1903 12.36%
2004-04-30 0 0.890 0.870 0.890 0.800 0.890 1,790,000 1,504,760 0.8406 0.174 0.170 0.174 0.157 0.174 9,142,208 0.1646 0.00%
2004-04-29 0 0.890 0.870 0.890 0.770 0.960 1,517,472 1,361,045 0.8969 0.174 0.170 0.174 0.151 0.188 7,750,304 0.1756 -9.18%
2004-04-28 0 0.980 0.970 0.980 0.980 1.010 1,616,000 1,610,540 0.9966 0.192 0.190 0.192 0.192 0.198 8,253,524 0.1951 0.00%
2004-04-27 0 0.980 0.970 0.980 0.960 1.040 932,000 930,740 0.9986 0.192 0.190 0.192 0.188 0.204 4,760,077 0.1955 -5.77%
2004-04-26 0 1.040 1.040 1.050 1.040 1.050 280,000 293,680 1.0489 0.204 0.204 0.206 0.204 0.206 1,430,066 0.2054 -3.70%
2004-04-23 0 1.080 1.060 1.090 1.070 1.090 442,000 474,640 1.0738 0.211 0.208 0.213 0.210 0.213 2,257,461 0.2103 0.93%
2004-04-22 0 1.070 1.070 1.090 1.070 1.070 80,000 85,600 1.0700 0.210 0.210 0.213 0.210 0.210 408,590 0.2095 1.90%
2004-04-21 0 1.050 1.050 1.080 1.050 1.110 70,000 75,600 1.0800 0.206 0.206 0.211 0.206 0.217 357,517 0.2115 -0.94%
2004-04-20 0 1.060 1.050 1.070 1.060 1.080 460,000 490,900 1.0672 0.208 0.206 0.210 0.208 0.211 2,349,394 0.2089 -1.85%
2004-04-19 0 1.080 1.070 1.100 - - 0 0 - 0.211 0.210 0.215 - - 0 - 0.00%
2004-04-16 0 1.080 1.070 1.090 1.050 1.090 1,130,000 1,204,780 1.0662 0.211 0.210 0.213 0.206 0.213 5,771,338 0.2088 -0.92%
2004-04-15 0 1.090 1.090 1.110 1.080 1.130 754,000 823,400 1.0920 0.213 0.213 0.217 0.211 0.221 3,850,964 0.2138 -1.80%
2004-04-14 0 1.110 1.110 1.120 1.110 1.170 500,000 561,660 1.1233 0.217 0.217 0.219 0.217 0.229 2,553,689 0.2199 -5.13%
2004-04-13 0 1.170 1.160 1.170 1.160 1.220 718,000 843,580 1.1749 0.229 0.227 0.229 0.227 0.239 3,667,098 0.2300 -4.10%
2004-04-08 0 1.220 1.190 1.220 1.170 1.220 2,866,000 3,391,480 1.1833 0.239 0.233 0.239 0.229 0.239 14,637,748 0.2317 6.09%
2004-04-07 0 1.150 1.150 1.170 1.140 1.160 412,000 474,800 1.1524 0.225 0.225 0.229 0.223 0.227 2,104,240 0.2256 0.88%
2004-04-06 0 1.140 1.130 1.150 1.110 1.140 1,316,411 1,483,784 1.1271 0.223 0.221 0.225 0.217 0.223 6,723,410 0.2207 1.79%
2004-04-02 0 1.120 1.110 1.130 1.100 1.130 1,046,000 1,170,020 1.1186 0.219 0.217 0.221 0.215 0.221 5,342,318 0.2190 0.00%
2004-04-01 0 1.120 1.100 1.120 1.060 1.120 774,000 837,520 1.0821 0.219 0.215 0.219 0.208 0.219 3,953,111 0.2119 5.66%
2004-03-31 0 1.060 1.060 1.070 1.050 1.070 702,000 744,420 1.0604 0.208 0.208 0.210 0.206 0.210 3,585,380 0.2076 -1.85%
2004-03-30 0 1.080 1.070 1.080 1.050 1.090 1,558,000 1,652,720 1.0608 0.211 0.210 0.211 0.206 0.213 7,957,296 0.2077 -0.92%
2004-03-29 0 1.090 1.080 1.100 1.080 1.130 2,054,000 2,244,760 1.0929 0.213 0.211 0.215 0.211 0.221 10,490,556 0.2140 -0.91%
2004-03-26 0 1.100 1.090 1.100 1.070 1.170 5,392,000 5,921,180 1.0981 0.215 0.213 0.215 0.210 0.229 27,538,986 0.2150 -5.17%
2004-03-25 0 1.160 1.150 1.160 1.160 1.260 3,622,000 4,328,580 1.1951 0.227 0.225 0.227 0.227 0.247 18,498,926 0.2340 -8.66%
2004-03-24 0 1.270 1.270 1.280 1.270 1.300 1,382,000 1,762,980 1.2757 0.249 0.249 0.251 0.249 0.255 7,058,397 0.2498 -2.31%
2004-03-23 0 1.300 1.290 1.300 1.290 1.310 624,000 809,180 1.2968 0.255 0.253 0.255 0.253 0.256 3,187,004 0.2539 -1.52%
2004-03-22 0 1.320 1.310 1.320 1.310 1.330 154,000 203,240 1.3197 0.258 0.256 0.258 0.256 0.260 786,536 0.2584 0.00%
2004-03-19 0 1.320 1.320 1.350 1.320 1.350 170,000 225,000 1.3235 0.258 0.258 0.264 0.258 0.264 868,254 0.2591 -1.49%
2004-03-18 0 1.340 1.340 1.360 1.340 1.340 60,000 80,400 1.3400 0.262 0.262 0.266 0.262 0.262 306,443 0.2624 0.00%
2004-03-17 0 1.340 1.330 1.340 1.340 1.340 80,000 107,200 1.3400 0.262 0.260 0.262 0.262 0.262 408,590 0.2624 0.00%
2004-03-16 0 1.340 1.320 1.340 1.320 1.340 84,000 112,040 1.3338 0.262 0.258 0.262 0.258 0.262 429,020 0.2612 0.00%
2004-03-15 0 1.340 1.340 1.360 1.340 1.360 334,000 451,340 1.3513 0.262 0.262 0.266 0.262 0.266 1,705,865 0.2646 1.52%
2004-03-12 0 1.320 1.320 1.350 1.300 1.340 852,000 1,115,160 1.3089 0.258 0.258 0.264 0.255 0.262 4,351,487 0.2563 -2.22%
2004-03-11 0 1.350 1.340 1.350 1.340 1.360 612,000 827,520 1.3522 0.264 0.262 0.264 0.262 0.266 3,125,716 0.2647 -1.46%
2004-03-10 0 1.370 1.360 1.370 1.360 1.380 230,000 314,800 1.3687 0.268 0.266 0.268 0.266 0.270 1,174,697 0.2680 -0.72%
2004-03-09 0 1.380 1.380 1.390 1.380 1.390 176,000 242,940 1.3803 0.270 0.270 0.272 0.270 0.272 898,899 0.2703 0.00%
2004-03-08 0 1.380 1.380 1.400 1.380 1.380 40,000 55,200 1.3800 0.270 0.270 0.274 0.270 0.270 204,295 0.2702 -1.43%
2004-03-05 0 1.400 1.380 1.400 1.380 1.400 138,000 191,040 1.3843 0.274 0.270 0.274 0.270 0.274 704,818 0.2710 2.19%
2004-03-04 0 1.370 1.370 1.390 1.370 1.390 390,000 538,800 1.3815 0.268 0.268 0.272 0.268 0.272 1,991,878 0.2705 0.74%
2004-03-03 0 1.360 1.360 1.380 1.360 1.380 728,000 999,580 1.3730 0.266 0.266 0.270 0.266 0.270 3,718,172 0.2688 -1.45%
2004-03-02 0 1.380 1.380 1.390 1.380 1.410 824,000 1,144,940 1.3895 0.270 0.270 0.272 0.270 0.276 4,208,480 0.2721 -2.13%
2004-03-01 0 1.410 1.400 1.410 1.390 1.410 228,000 320,180 1.4043 0.276 0.274 0.276 0.272 0.276 1,164,482 0.2750 0.71%
2004-02-27 0 1.400 1.400 1.430 1.400 1.430 828,000 1,164,420 1.4063 0.274 0.274 0.280 0.274 0.280 4,228,910 0.2753 -2.10%
2004-02-26 0 1.430 1.420 1.430 1.420 1.430 290,000 412,420 1.4221 0.280 0.278 0.280 0.278 0.280 1,481,140 0.2784 1.42%
2004-02-25 0 1.410 1.400 1.420 1.400 1.430 550,000 778,860 1.4161 0.276 0.274 0.278 0.274 0.280 2,809,058 0.2773 -2.08%
2004-02-24 0 1.440 1.430 1.450 1.430 1.450 300,000 431,200 1.4373 0.282 0.280 0.284 0.280 0.284 1,532,214 0.2814 0.70%
2004-02-23 0 1.430 1.430 1.440 1.420 1.460 518,000 747,200 1.4425 0.280 0.280 0.282 0.278 0.286 2,645,622 0.2824 -2.05%
2004-02-20 0 1.460 1.460 1.490 1.460 1.490 998,000 1,477,540 1.4805 0.286 0.286 0.292 0.286 0.292 5,097,164 0.2899 -2.01%
2004-02-19 0 1.490 1.480 1.490 1.480 1.500 1,330,000 1,978,920 1.4879 0.292 0.290 0.292 0.290 0.294 6,792,814 0.2913 1.36%
2004-02-18 0 1.470 1.470 1.480 1.460 1.480 498,000 735,260 1.4764 0.288 0.288 0.290 0.286 0.290 2,543,475 0.2891 0.68%
2004-02-17 0 1.460 1.460 1.480 1.450 1.470 450,000 659,520 1.4656 0.286 0.286 0.290 0.284 0.288 2,298,320 0.2870 -0.68%
2004-02-16 0 1.470 1.460 1.470 1.460 1.490 828,000 1,219,040 1.4723 0.288 0.286 0.288 0.286 0.292 4,228,910 0.2883 0.00%
2004-02-13 0 1.470 1.450 1.470 1.440 1.470 332,000 481,500 1.4503 0.288 0.284 0.288 0.282 0.288 1,695,650 0.2840 1.38%
2004-02-12 0 1.450 1.450 1.460 1.450 1.460 837,995 1,215,633 1.4506 0.284 0.284 0.286 0.284 0.286 4,279,958 0.2840 0.00%
2004-02-11 0 1.450 1.450 1.460 1.450 1.460 240,000 349,740 1.4573 0.284 0.284 0.286 0.284 0.286 1,225,771 0.2853 0.00%
2004-02-10 0 1.450 1.440 1.450 1.440 1.480 1,160,000 1,700,860 1.4663 0.284 0.282 0.284 0.282 0.290 5,924,559 0.2871 -0.68%
2004-02-09 0 1.460 1.450 1.460 1.440 1.480 1,760,000 2,558,840 1.4539 0.286 0.284 0.286 0.282 0.290 8,988,987 0.2847 2.82%
2004-02-06 0 1.420 1.420 1.440 1.410 1.430 680,000 965,280 1.4195 0.278 0.278 0.282 0.276 0.280 3,473,018 0.2779 0.71%
2004-02-05 0 1.410 1.400 1.410 1.400 1.420 940,000 1,319,420 1.4036 0.276 0.274 0.276 0.274 0.278 4,800,936 0.2748 -0.70%
2004-02-04 0 1.420 1.420 1.430 1.420 1.440 606,000 866,100 1.4292 0.278 0.278 0.280 0.278 0.282 3,095,072 0.2798 0.71%
2004-02-03 0 1.410 1.410 1.420 1.390 1.420 982,000 1,373,140 1.3983 0.276 0.276 0.278 0.272 0.278 5,015,446 0.2738 0.71%
2004-02-02 0 1.400 1.390 1.400 1.390 1.410 1,118,000 1,565,560 1.4003 0.274 0.272 0.274 0.272 0.276 5,710,049 0.2742 -0.71%
2004-01-30 0 1.410 1.410 1.420 1.410 1.430 882,000 1,251,700 1.4192 0.276 0.276 0.278 0.276 0.280 4,504,708 0.2779 -0.70%
2004-01-29 0 1.420 1.410 1.420 1.380 1.420 1,272,000 1,786,520 1.4045 0.278 0.276 0.278 0.270 0.278 6,496,586 0.2750 0.71%
2004-01-28 0 1.410 1.380 1.410 1.380 1.420 1,206,000 1,688,300 1.3999 0.276 0.270 0.276 0.270 0.278 6,159,499 0.2741 -1.40%
2004-01-27 0 1.430 1.410 1.430 1.410 1.440 556,000 791,520 1.4236 0.280 0.276 0.280 0.276 0.282 2,839,703 0.2787 0.00%
2004-01-26 0 1.430 1.420 1.440 1.430 1.450 882,000 1,268,760 1.4385 0.280 0.278 0.282 0.280 0.284 4,504,708 0.2817 0.00%
2004-01-21 0 1.430 1.420 1.430 1.410 1.430 632,000 899,380 1.4231 0.280 0.278 0.280 0.276 0.280 3,227,863 0.2786 1.42%
2004-01-20 0 1.410 1.410 1.420 1.370 1.410 608,000 850,100 1.3982 0.276 0.276 0.278 0.268 0.276 3,105,286 0.2738 2.92%
2004-01-19 0 1.370 1.360 1.370 1.360 1.380 490,000 670,480 1.3683 0.268 0.266 0.268 0.266 0.270 2,502,616 0.2679 0.74%
2004-01-16 0 1.360 1.360 1.370 1.360 1.390 974,000 1,335,640 1.3713 0.266 0.266 0.268 0.266 0.272 4,974,587 0.2685 -1.45%
2004-01-15 0 1.380 1.380 1.390 1.370 1.410 3,796,000 5,276,860 1.3901 0.270 0.270 0.272 0.268 0.276 19,387,610 0.2722 -0.72%
2004-01-14 0 1.390 1.390 1.410 1.370 1.410 4,728,000 6,578,840 1.3915 0.272 0.272 0.276 0.268 0.276 24,147,687 0.2724 5.30%
2004-01-13 0 1.320 1.320 1.330 1.270 1.350 1,932,000 2,548,340 1.3190 0.258 0.258 0.260 0.249 0.264 9,867,456 0.2583 -0.75%
2004-01-12 0 1.330 1.320 1.330 1.330 1.350 1,572,000 2,098,280 1.3348 0.260 0.258 0.260 0.260 0.264 8,028,799 0.2613 -2.21%
2004-01-09 0 1.360 1.360 1.370 1.360 1.400 510,000 703,940 1.3803 0.266 0.266 0.268 0.266 0.274 2,604,763 0.2703 -1.45%
2004-01-08 0 1.380 1.370 1.380 1.390 1.390 290,000 403,100 1.3900 0.270 0.268 0.270 0.272 0.272 1,481,140 0.2722 2.22%
2004-01-07 0 1.350 1.350 1.370 1.340 1.380 480,000 653,400 1.3613 0.264 0.264 0.268 0.262 0.270 2,451,542 0.2665 -0.74%
2004-01-06 0 1.360 1.350 1.360 1.330 1.370 524,000 712,500 1.3597 0.266 0.264 0.266 0.260 0.268 2,676,266 0.2662 2.26%
2004-01-05 0 1.330 1.340 1.350 1.320 1.360 1,292,000 1,741,200 1.3477 0.260 0.262 0.264 0.258 0.266 6,598,733 0.2639 0.76%
2004-01-02 0 1.320 1.330 1.350 1.300 1.360 1,558,000 2,078,580 1.3341 0.258 0.260 0.264 0.255 0.266 7,957,296 0.2612 -0.75%
2003-12-31 0 1.330 1.320 1.330 1.320 1.360 738,000 987,460 1.3380 0.260 0.258 0.260 0.258 0.266 3,769,246 0.2620 2.31%
2003-12-30 0 1.300 1.250 1.340 1.250 1.400 722,000 972,600 1.3471 0.255 0.245 0.262 0.245 0.274 3,687,527 0.2638 -9.09%
2003-12-29 0 1.430 1.430 1.440 1.430 1.450 204,000 294,020 1.4413 0.280 0.280 0.282 0.280 0.284 1,041,905 0.2822 0.00%
2003-12-24 0 1.430 1.410 1.440 1.400 1.430 668,000 949,760 1.4218 0.280 0.276 0.282 0.274 0.280 3,411,729 0.2784 3.62%
2003-12-23 0 1.380 1.380 1.400 1.380 1.380 60,000 82,800 1.3800 0.270 0.270 0.274 0.270 0.270 306,443 0.2702 0.00%
2003-12-22 0 1.380 1.370 1.380 1.370 1.400 238,000 328,640 1.3808 0.270 0.268 0.270 0.268 0.274 1,215,556 0.2704 -2.13%
2003-12-19 0 1.410 1.410 1.420 1.370 1.410 336,000 470,600 1.4006 0.276 0.276 0.278 0.268 0.276 1,716,079 0.2742 4.44%
2003-12-18 0 1.350 1.350 1.360 1.330 1.360 770,000 1,035,720 1.3451 0.264 0.264 0.266 0.260 0.266 3,932,682 0.2634 -0.74%
2003-12-17 0 1.360 1.360 1.380 1.360 1.390 186,000 253,860 1.3648 0.266 0.266 0.270 0.266 0.272 949,972 0.2672 -1.45%
2003-12-16 0 1.380 1.380 1.390 1.380 1.400 498,000 689,280 1.3841 0.270 0.270 0.272 0.270 0.274 2,543,475 0.2710 -0.72%
2003-12-15 0 1.390 1.360 1.390 1.390 1.450 1,044,000 1,481,880 1.4194 0.272 0.266 0.272 0.272 0.284 5,332,103 0.2779 -4.14%
2003-12-12 0 1.450 1.450 1.470 1.450 1.490 844,000 1,239,920 1.4691 0.284 0.284 0.288 0.284 0.292 4,310,628 0.2876 -2.68%
2003-12-11 0 1.490 1.480 1.490 1.460 1.500 1,710,000 2,531,900 1.4806 0.292 0.290 0.292 0.286 0.294 8,733,618 0.2899 2.76%
2003-12-10 0 1.450 1.450 1.480 1.450 1.500 1,944,000 2,895,300 1.4894 0.284 0.284 0.290 0.284 0.294 9,928,744 0.2916 -1.69%
2003-12-09 0 1.500 1.500 1.510 1.500 1.550 1,760,000 2,671,360 1.5178 0.289 0.289 0.291 0.289 0.298 9,141,342 0.2922 -2.60%
2003-12-08 0 1.540 1.540 1.550 1.530 1.550 864,000 1,333,760 1.5437 0.296 0.296 0.298 0.295 0.298 4,487,568 0.2972 0.00%
2003-12-05 0 1.540 1.540 1.560 1.540 1.600 11,822,000 17,988,240 1.5216 0.296 0.296 0.300 0.296 0.308 61,402,812 0.2930 -0.65%
2003-12-04 0 1.550 1.550 1.570 1.510 1.560 2,156,000 3,309,220 1.5349 0.298 0.298 0.302 0.291 0.300 11,198,144 0.2955 3.33%
2003-12-03 0 1.500 1.500 1.510 1.450 1.510 1,796,000 2,656,200 1.4790 0.289 0.289 0.291 0.279 0.291 9,328,324 0.2847 3.45%
2003-12-02 0 1.450 1.450 1.460 1.450 1.460 1,232,000 1,790,260 1.4531 0.279 0.279 0.281 0.279 0.281 6,398,940 0.2798 0.00%
2003-12-01 0 1.450 1.440 1.460 1.440 1.450 938,000 1,358,140 1.4479 0.279 0.277 0.281 0.277 0.279 4,871,920 0.2788 1.40%
2003-11-28 0 1.430 1.420 1.430 1.400 1.430 1,128,000 1,603,700 1.4217 0.275 0.273 0.275 0.270 0.275 5,858,769 0.2737 1.42%
2003-11-27 0 1.410 1.400 1.410 1.370 1.430 3,494,000 4,888,000 1.3990 0.271 0.270 0.271 0.264 0.275 18,147,642 0.2693 -0.70%
2003-11-26 0 1.420 1.410 1.430 1.420 1.420 344,000 488,480 1.4200 0.273 0.271 0.275 0.273 0.273 1,786,717 0.2734 1.43%
2003-11-25 0 1.400 1.400 1.410 1.400 1.410 230,000 322,580 1.4025 0.270 0.270 0.271 0.270 0.271 1,194,607 0.2700 -0.71%
2003-11-24 0 1.410 1.400 1.410 1.400 1.410 228,000 319,340 1.4006 0.271 0.270 0.271 0.270 0.271 1,184,219 0.2697 0.71%
2003-11-21 0 1.400 1.400 1.410 1.360 1.410 146,000 203,280 1.3923 0.270 0.270 0.271 0.262 0.271 758,316 0.2681 -0.71%
2003-11-20 0 1.410 1.400 1.420 1.410 1.440 882,000 1,255,380 1.4233 0.271 0.270 0.273 0.271 0.277 4,581,059 0.2740 0.71%
2003-11-19 0 1.400 1.390 1.400 1.360 1.400 318,000 438,260 1.3782 0.270 0.268 0.270 0.262 0.270 1,651,674 0.2653 0.72%
2003-11-18 0 1.390 1.390 1.400 1.390 1.420 646,000 906,800 1.4037 0.268 0.268 0.270 0.268 0.273 3,355,288 0.2703 -2.11%
2003-11-17 0 1.420 1.420 1.440 1.400 1.420 168,000 236,320 1.4067 0.273 0.273 0.277 0.270 0.273 872,583 0.2708 1.43%
2003-11-14 0 1.400 1.390 1.420 1.400 1.410 270,000 379,900 1.4070 0.270 0.268 0.273 0.270 0.271 1,402,365 0.2709 -0.71%
2003-11-13 0 1.410 1.410 1.420 1.410 1.450 1,108,000 1,582,660 1.4284 0.271 0.271 0.273 0.271 0.279 5,754,891 0.2750 -1.40%
2003-11-12 0 1.430 1.430 1.440 1.380 1.430 882,000 1,243,420 1.4098 0.275 0.275 0.277 0.266 0.275 4,581,059 0.2714 0.70%
2003-11-11 0 1.420 1.420 1.430 1.420 1.430 1,134,000 1,610,880 1.4205 0.273 0.273 0.275 0.273 0.275 5,889,933 0.2735 -2.74%
2003-11-10 0 1.460 1.450 1.460 1.400 1.480 2,864,000 4,162,280 1.4533 0.281 0.279 0.281 0.270 0.285 14,875,457 0.2798 0.00%
2003-11-07 0 1.460 1.460 1.470 1.340 1.480 8,136,000 11,673,920 1.4348 0.281 0.281 0.283 0.258 0.285 42,257,933 0.2763 8.96%
2003-11-06 0 1.340 1.330 1.340 1.330 1.360 1,994,000 2,684,120 1.3461 0.258 0.256 0.258 0.256 0.262 10,356,725 0.2592 0.00%
2003-11-05 0 1.340 1.340 1.350 1.330 1.350 1,158,000 1,554,020 1.3420 0.258 0.258 0.260 0.256 0.260 6,014,588 0.2584 0.75%
2003-11-04 0 1.330 1.320 1.330 1.330 1.360 2,752,000 3,687,520 1.3399 0.256 0.254 0.256 0.256 0.262 14,293,735 0.2580 -0.75%
2003-11-03 0 1.340 1.340 1.350 1.330 1.370 2,904,000 3,935,780 1.3553 0.258 0.258 0.260 0.256 0.264 15,083,215 0.2609 2.29%
2003-10-31 0 1.310 1.310 1.320 1.300 1.340 3,368,000 4,460,460 1.3244 0.252 0.252 0.254 0.250 0.258 17,493,205 0.2550 2.34%
2003-10-30 0 1.280 1.280 1.290 1.270 1.300 692,000 889,820 1.2859 0.246 0.246 0.248 0.245 0.250 3,594,210 0.2476 -1.54%
2003-10-29 0 1.300 1.290 1.300 1.300 1.320 510,000 663,400 1.3008 0.250 0.248 0.250 0.250 0.254 2,648,912 0.2504 0.78%
2003-10-28 0 1.290 1.290 1.300 1.290 1.320 1,510,000 1,961,920 1.2993 0.248 0.248 0.250 0.248 0.254 7,842,856 0.2502 -0.77%
2003-10-27 0 1.300 1.290 1.300 1.300 1.300 680,000 884,000 1.3000 0.250 0.248 0.250 0.250 0.250 3,531,882 0.2503 0.00%
2003-10-24 0 1.300 1.300 1.320 1.280 1.320 2,786,000 3,598,520 1.2916 0.250 0.250 0.254 0.246 0.254 14,470,329 0.2487 -2.99%
2003-10-23 0 1.340 1.340 1.360 1.320 1.350 1,170,000 1,557,460 1.3312 0.258 0.258 0.262 0.254 0.260 6,076,915 0.2563 -2.19%
2003-10-22 0 1.370 1.370 1.400 1.370 1.390 1,090,000 1,499,780 1.3759 0.264 0.264 0.270 0.264 0.268 5,661,400 0.2649 0.00%
2003-10-21 0 1.370 1.370 1.390 1.370 1.410 862,000 1,201,740 1.3941 0.264 0.264 0.268 0.264 0.271 4,477,180 0.2684 -2.14%
2003-10-20 0 1.400 1.400 1.410 1.390 1.450 2,220,000 3,152,340 1.4200 0.270 0.270 0.271 0.268 0.279 11,530,557 0.2734 1.45%
2003-10-17 0 1.380 1.380 1.400 1.370 1.390 1,806,000 2,493,780 1.3808 0.266 0.266 0.270 0.264 0.268 9,380,264 0.2659 0.00%
2003-10-16 0 1.380 1.370 1.400 1.380 1.410 1,264,000 1,762,620 1.3945 0.266 0.264 0.270 0.266 0.271 6,565,146 0.2685 -2.13%
2003-10-15 0 1.410 1.410 1.430 1.410 1.450 550,000 788,040 1.4328 0.271 0.271 0.275 0.271 0.279 2,856,669 0.2759 -3.42%
2003-10-14 0 1.460 1.440 1.460 1.410 1.480 3,956,000 5,712,120 1.4439 0.281 0.277 0.281 0.271 0.285 20,547,244 0.2780 7.35%
2003-10-13 0 1.360 1.360 1.370 1.300 1.390 720,000 966,540 1.3424 0.262 0.262 0.264 0.250 0.268 3,739,640 0.2585 7.09%
2003-10-10 0 1.270 1.270 1.300 1.260 1.310 1,224,000 1,570,500 1.2831 0.245 0.245 0.250 0.243 0.252 6,357,388 0.2470 -3.05%
2003-10-09 0 1.310 1.310 1.330 1.300 1.310 422,000 552,320 1.3088 0.252 0.252 0.256 0.250 0.252 2,191,845 0.2520 -1.50%
2003-10-08 0 1.330 1.330 1.340 1.330 1.350 532,000 716,420 1.3467 0.256 0.256 0.258 0.256 0.260 2,763,178 0.2593 -1.48%
2003-10-07 0 1.350 1.340 1.360 1.350 1.370 590,000 800,400 1.3566 0.260 0.258 0.262 0.260 0.264 3,064,427 0.2612 -0.74%
2003-10-06 0 1.360 1.350 1.360 1.330 1.360 1,002,000 1,352,600 1.3499 0.262 0.260 0.262 0.256 0.262 5,204,332 0.2599 2.26%
2003-10-03 0 1.330 1.320 1.330 1.310 1.400 2,272,000 3,047,900 1.3415 0.256 0.254 0.256 0.252 0.270 11,800,642 0.2583 1.53%
2003-10-02 0 1.310 1.300 1.310 1.310 1.320 784,000 1,033,220 1.3179 0.252 0.250 0.252 0.252 0.254 4,072,052 0.2537 0.00%
2003-09-30 0 1.310 1.310 1.340 1.270 1.330 246,000 316,500 1.2866 0.252 0.252 0.258 0.245 0.256 1,277,710 0.2477 3.15%
2003-09-29 0 1.270 1.250 1.280 1.270 1.270 20,000 25,400 1.2700 0.245 0.241 0.246 0.245 0.245 103,879 0.2445 0.79%
2003-09-26 0 1.260 1.250 1.280 1.260 1.260 20,000 25,200 1.2600 0.243 0.241 0.246 0.243 0.243 103,879 0.2426 -1.56%
2003-09-25 0 1.280 1.260 1.290 - - 0 0 - 0.246 0.243 0.248 - - 0 - 0.00%
2003-09-24 0 1.280 1.260 1.300 1.270 1.290 208,000 266,240 1.2800 0.246 0.243 0.250 0.245 0.248 1,080,340 0.2464 2.40%
2003-09-23 0 1.250 1.240 1.280 1.230 1.280 520,000 647,540 1.2453 0.241 0.239 0.246 0.237 0.246 2,700,851 0.2398 -2.34%
2003-09-22 0 1.280 1.260 1.280 1.250 1.280 576,000 728,780 1.2652 0.246 0.243 0.246 0.241 0.246 2,991,712 0.2436 -2.29%
2003-09-19 0 1.310 1.280 1.310 1.270 1.340 572,000 741,460 1.2963 0.252 0.246 0.252 0.245 0.258 2,970,936 0.2496 -0.76%
2003-09-18 0 1.320 1.320 1.330 1.300 1.330 660,000 867,520 1.3144 0.254 0.254 0.256 0.250 0.256 3,428,003 0.2531 -0.75%
2003-09-17 0 1.330 1.320 1.340 1.330 1.400 1,962,000 2,665,620 1.3586 0.256 0.254 0.258 0.256 0.270 10,190,519 0.2616 -3.62%
2003-09-16 0 1.380 1.370 1.380 1.380 1.390 442,000 611,520 1.3835 0.266 0.264 0.266 0.266 0.268 2,295,723 0.2664 -0.72%
2003-09-15 0 1.390 1.390 1.400 1.380 1.410 280,000 389,500 1.3911 0.268 0.268 0.270 0.266 0.271 1,454,304 0.2678 0.00%
2003-09-11 0 1.390 1.380 1.390 1.370 1.410 404,000 561,920 1.3909 0.268 0.266 0.268 0.264 0.271 2,098,354 0.2678 0.00%
2003-09-10 0 1.390 1.380 1.390 1.380 1.420 888,000 1,240,440 1.3969 0.268 0.266 0.268 0.266 0.273 4,612,223 0.2689 -1.42%
2003-09-09 0 1.410 1.400 1.420 1.410 1.420 604,000 854,880 1.4154 0.271 0.270 0.273 0.271 0.273 3,137,142 0.2725 0.00%
2003-09-08 0 1.410 1.410 1.430 1.410 1.420 298,000 421,180 1.4134 0.271 0.271 0.275 0.271 0.273 1,547,795 0.2721 -2.08%
2003-09-05 0 1.440 1.430 1.440 1.430 1.450 346,000 496,380 1.4346 0.277 0.275 0.277 0.275 0.279 1,797,105 0.2762 0.00%
2003-09-04 0 1.440 1.430 1.450 1.430 1.450 332,000 479,160 1.4433 0.277 0.275 0.279 0.275 0.279 1,724,390 0.2779 0.70%
2003-09-03 0 1.430 1.420 1.430 1.420 1.510 1,356,000 1,951,540 1.4392 0.275 0.273 0.275 0.273 0.291 7,042,989 0.2771 -4.03%
2003-09-02 0 1.490 1.450 1.490 1.450 1.490 380,000 557,200 1.4663 0.287 0.279 0.287 0.279 0.287 1,973,699 0.2823 2.76%
2003-09-01 0 1.450 1.450 1.460 1.440 1.470 1,306,000 1,906,020 1.4594 0.279 0.279 0.281 0.277 0.283 6,783,292 0.2810 -1.36%
2003-08-29 0 1.470 1.470 1.480 1.460 1.500 700,000 1,031,020 1.4729 0.283 0.283 0.285 0.281 0.289 3,635,761 0.2836 0.68%
2003-08-28 0 1.460 1.460 1.470 1.450 1.540 5,033,995 7,544,653 1.4987 0.281 0.281 0.283 0.279 0.296 26,146,291 0.2886 0.00%
2003-08-27 0 1.460 1.460 1.470 1.390 1.480 3,376,000 4,871,100 1.4429 0.281 0.281 0.283 0.268 0.285 17,534,757 0.2778 5.04%
2003-08-26 0 1.390 1.390 1.400 1.390 1.410 738,000 1,031,680 1.3979 0.268 0.268 0.270 0.268 0.271 3,833,131 0.2691 -0.71%
2003-08-25 0 1.400 1.400 1.410 1.400 1.420 1,078,000 1,522,700 1.4125 0.270 0.270 0.271 0.270 0.273 5,599,072 0.2720 0.72%
2003-08-22 0 1.390 1.420 1.430 1.390 1.440 1,624,000 2,295,460 1.4135 0.268 0.273 0.275 0.268 0.277 8,434,966 0.2721 1.46%
2003-08-21 0 1.370 1.370 1.380 1.370 1.420 1,410,000 1,962,560 1.3919 0.264 0.264 0.266 0.264 0.273 7,323,462 0.2680 0.74%
2003-08-20 0 1.360 1.360 1.380 1.350 1.450 1,170,000 1,623,660 1.3877 0.262 0.262 0.266 0.260 0.279 6,076,915 0.2672 -4.23%
2003-08-19 0 1.420 1.420 1.440 1.410 1.500 1,596,000 2,341,040 1.4668 0.273 0.273 0.277 0.271 0.289 8,289,535 0.2824 -2.74%
2003-08-18 0 1.460 1.450 1.460 1.450 1.540 2,870,000 4,320,920 1.5055 0.281 0.279 0.281 0.279 0.296 14,906,621 0.2899 -2.67%
2003-08-15 0 1.500 1.490 1.510 1.450 1.520 2,358,000 3,521,420 1.4934 0.289 0.287 0.291 0.279 0.293 12,247,321 0.2875 4.17%
2003-08-14 0 1.440 1.430 1.440 1.430 1.470 1,968,000 2,841,000 1.4436 0.277 0.275 0.277 0.275 0.283 10,221,683 0.2779 0.00%
2003-08-13 0 1.440 1.440 1.450 1.440 1.470 2,072,000 3,006,880 1.4512 0.277 0.277 0.279 0.277 0.283 10,761,853 0.2794 -0.69%
2003-08-12 0 1.450 1.440 1.460 1.450 1.510 1,280,000 1,886,820 1.4741 0.279 0.277 0.281 0.279 0.291 6,648,249 0.2838 -3.97%
2003-08-11 0 1.510 1.480 1.500 1.450 1.560 5,438,000 8,172,720 1.5029 0.291 0.285 0.289 0.279 0.300 28,244,670 0.2894 -2.89%
2003-08-08 0 1.600 1.580 1.600 1.590 1.600 320,000 511,500 1.5984 0.299 0.296 0.299 0.298 0.299 1,710,161 0.2991 0.00%
2003-08-07 0 1.600 1.550 1.600 1.600 1.600 916,000 1,465,600 1.6000 0.299 0.290 0.299 0.299 0.299 4,895,334 0.2994 0.00%
2003-08-06 0 1.600 1.600 1.620 1.600 1.610 856,000 1,372,020 1.6028 0.299 0.299 0.303 0.299 0.301 4,574,679 0.2999 -0.62%
2003-08-05 0 1.610 1.610 1.650 1.600 1.650 970,000 1,567,500 1.6160 0.301 0.301 0.309 0.299 0.309 5,183,924 0.3024 0.00%
2003-08-04 0 1.610 1.600 1.620 1.530 1.610 1,668,000 2,626,420 1.5746 0.301 0.299 0.303 0.286 0.301 8,914,212 0.2946 0.62%
2003-08-01 0 1.600 1.580 1.600 1.580 1.620 1,340,000 2,137,560 1.5952 0.299 0.296 0.299 0.296 0.303 7,161,297 0.2985 -1.23%
2003-07-31 0 1.620 1.610 1.620 1.610 1.630 282,000 457,760 1.6233 0.303 0.301 0.303 0.301 0.305 1,507,079 0.3037 0.00%
2003-07-30 0 1.620 1.620 1.640 1.620 1.630 476,000 775,200 1.6286 0.303 0.303 0.307 0.303 0.305 2,543,864 0.3047 0.00%
2003-07-29 0 1.620 1.630 1.640 1.620 1.660 534,000 876,180 1.6408 0.303 0.305 0.307 0.303 0.311 2,853,830 0.3070 -1.22%
2003-07-28 0 1.640 1.640 1.650 1.610 1.670 1,012,000 1,655,620 1.6360 0.307 0.307 0.309 0.301 0.312 5,408,383 0.3061 -1.20%
2003-07-25 0 1.660 1.660 1.670 1.660 1.690 360,000 603,500 1.6764 0.311 0.311 0.312 0.311 0.316 1,923,931 0.3137 -2.35%
2003-07-24 0 1.700 1.690 1.700 1.680 1.730 810,000 1,379,000 1.7025 0.318 0.316 0.318 0.314 0.324 4,328,844 0.3186 0.59%
2003-07-23 0 1.690 1.690 1.700 1.670 1.710 1,254,000 2,123,160 1.6931 0.316 0.316 0.318 0.312 0.320 6,701,691 0.3168 -1.74%
2003-07-22 0 1.720 1.710 1.720 1.690 1.740 546,000 932,240 1.7074 0.322 0.320 0.322 0.316 0.326 2,917,961 0.3195 0.58%
2003-07-21 0 1.710 1.700 1.710 1.680 1.730 1,330,000 2,263,100 1.7016 0.320 0.318 0.320 0.314 0.324 7,107,855 0.3184 -2.29%
2003-07-18 0 1.750 1.710 1.750 1.710 1.750 322,000 557,040 1.7299 0.327 0.320 0.327 0.320 0.327 1,720,849 0.3237 0.00%
2003-07-17 0 1.750 1.730 1.750 1.670 1.820 6,434,000 11,274,980 1.7524 0.327 0.324 0.327 0.312 0.341 34,384,915 0.3279 1.16%
2003-07-16 0 1.730 1.730 1.740 1.700 1.830 41,656,000 70,038,180 1.6813 0.324 0.324 0.326 0.318 0.342 222,620,144 0.3146 -3.35%
2003-07-15 0 1.790 1.790 1.800 1.570 1.820 12,187,000 20,810,840 1.7076 0.335 0.335 0.337 0.294 0.341 65,130,394 0.3195 16.23%
2003-07-14 0 1.540 1.520 1.540 1.500 1.570 2,178,000 3,316,360 1.5227 0.288 0.284 0.288 0.281 0.294 11,639,780 0.2849 2.67%
2003-07-11 0 1.500 1.500 1.510 1.330 1.500 2,314,000 3,321,900 1.4356 0.281 0.281 0.283 0.249 0.281 12,366,598 0.2686 11.11%
2003-07-10 0 1.350 1.340 1.350 1.280 1.440 2,078,000 2,773,720 1.3348 0.253 0.251 0.253 0.240 0.269 11,105,355 0.2498 -5.59%
2003-07-09 0 1.430 1.400 1.430 1.390 1.430 110,000 154,200 1.4018 0.268 0.262 0.268 0.260 0.268 587,868 0.2623 2.88%
2003-07-08 0 1.390 1.380 1.390 1.380 1.400 208,000 289,400 1.3913 0.260 0.258 0.260 0.258 0.262 1,111,604 0.2603 -0.71%
2003-07-07 0 1.400 1.370 1.400 1.390 1.400 152,000 212,260 1.3964 0.262 0.256 0.262 0.260 0.262 812,326 0.2613 2.19%
2003-07-04 0 1.370 1.360 1.370 1.350 1.370 158,000 215,780 1.3657 0.256 0.254 0.256 0.253 0.256 844,392 0.2555 0.00%
2003-07-03 0 1.370 1.350 1.380 1.370 1.400 170,000 235,500 1.3853 0.256 0.253 0.258 0.256 0.262 908,523 0.2592 -2.14%
2003-07-02 0 1.400 1.340 1.400 1.400 1.400 36,000 50,400 1.4000 0.262 0.251 0.262 0.262 0.262 192,393 0.2620 0.00%
2003-06-30 0 1.400 1.400 1.410 1.390 1.410 500,000 700,700 1.4014 0.262 0.262 0.264 0.260 0.264 2,672,126 0.2622 -0.71%
2003-06-27 0 1.410 1.400 1.410 1.410 1.410 60,000 84,600 1.4100 0.264 0.262 0.264 0.264 0.264 320,655 0.2638 -0.70%
2003-06-26 0 1.420 1.420 1.430 - - 80,000 112,000 1.4000 0.266 0.266 0.268 - - 427,540 0.2620 1.43%
2003-06-25 0 1.400 1.400 1.430 1.400 1.430 222,000 312,000 1.4054 0.262 0.262 0.268 0.262 0.268 1,186,424 0.2630 0.00%
2003-06-24 0 1.400 1.380 1.430 1.370 1.430 1,172,000 1,634,260 1.3944 0.262 0.258 0.268 0.256 0.268 6,263,463 0.2609 -3.45%
2003-06-23 0 1.450 1.450 1.490 1.450 1.500 160,000 237,200 1.4825 0.271 0.271 0.279 0.271 0.281 855,080 0.2774 -3.33%
2003-06-20 0 1.500 1.450 1.500 - - 0 0 - 0.281 0.271 0.281 - - 0 - 0.00%
2003-06-19 0 1.500 1.500 1.530 1.500 1.500 100,000 150,000 1.5000 0.281 0.281 0.286 0.281 0.281 534,425 0.2807 0.00%
2003-06-18 0 1.500 1.500 1.550 1.490 1.490 40,000 59,600 1.4900 0.281 0.281 0.290 0.279 0.279 213,770 0.2788 0.00%
2003-06-17 0 1.500 1.490 1.520 1.500 1.520 436,000 654,800 1.5018 0.281 0.279 0.284 0.281 0.284 2,330,094 0.2810 0.00%
2003-06-16 0 1.500 1.500 1.550 1.500 1.530 160,000 241,080 1.5068 0.281 0.281 0.290 0.281 0.286 855,080 0.2819 -2.60%
2003-06-13 0 1.540 1.520 1.540 1.500 1.540 60,000 90,960 1.5160 0.288 0.284 0.288 0.281 0.288 320,655 0.2837 2.67%
2003-06-12 0 1.500 1.480 1.510 1.490 1.510 214,000 320,640 1.4983 0.281 0.277 0.283 0.279 0.283 1,143,670 0.2804 -2.60%
2003-06-11 0 1.540 1.530 1.540 1.510 1.570 552,000 853,520 1.5462 0.288 0.286 0.288 0.283 0.294 2,950,027 0.2893 2.67%
2003-06-10 0 1.500 1.500 1.520 1.460 1.510 750,000 1,119,540 1.4927 0.281 0.281 0.284 0.273 0.283 4,008,189 0.2793 2.74%
2003-06-09 0 1.460 1.460 1.480 1.400 1.520 634,000 926,120 1.4608 0.273 0.273 0.277 0.262 0.284 3,388,256 0.2733 -5.19%
2003-06-06 0 1.540 1.520 1.540 1.540 1.540 60,000 92,400 1.5400 0.288 0.284 0.288 0.288 0.288 320,655 0.2882 0.00%
2003-06-05 0 1.540 1.530 1.540 1.520 1.590 806,000 1,260,800 1.5643 0.288 0.286 0.288 0.284 0.298 4,307,467 0.2927 0.65%
2003-06-03 0 1.530 1.530 1.540 1.500 1.560 406,000 623,400 1.5355 0.286 0.286 0.288 0.281 0.292 2,169,766 0.2873 2.00%
2003-06-02 0 1.500 1.490 1.560 1.480 1.510 156,000 233,600 1.4974 0.281 0.279 0.292 0.277 0.283 833,703 0.2802 0.67%
2003-05-30 0 1.490 1.490 1.510 1.450 1.490 1,022,000 1,509,360 1.4769 0.279 0.279 0.283 0.271 0.279 5,461,825 0.2763 4.20%
2003-05-29 0 1.430 1.430 1.460 1.430 1.480 564,000 831,620 1.4745 0.268 0.268 0.273 0.268 0.277 3,014,158 0.2759 -3.38%
2003-05-28 0 1.480 1.470 1.520 1.480 1.480 10,000 14,800 1.4800 0.277 0.275 0.284 0.277 0.277 53,443 0.2769 0.00%
2003-05-27 0 1.480 1.480 1.500 1.480 1.500 146,000 217,900 1.4925 0.277 0.277 0.281 0.277 0.281 780,261 0.2793 -1.33%
2003-05-26 0 1.500 1.490 1.500 1.500 1.510 280,000 421,140 1.5041 0.281 0.279 0.281 0.281 0.283 1,496,390 0.2814 -3.23%
2003-05-23 0 1.550 1.500 1.550 1.550 1.550 150,000 232,500 1.5500 0.290 0.281 0.290 0.290 0.290 801,638 0.2900 0.00%
2003-05-22 0 1.550 1.510 1.550 1.500 1.550 202,000 305,960 1.5147 0.290 0.283 0.290 0.281 0.290 1,079,539 0.2834 0.00%
2003-05-21 0 1.550 1.520 1.560 1.540 1.570 128,000 199,760 1.5606 0.290 0.284 0.292 0.288 0.294 684,064 0.2920 -0.64%
2003-05-20 0 1.560 1.550 1.560 1.560 1.590 296,000 465,440 1.5724 0.292 0.290 0.292 0.292 0.298 1,581,898 0.2942 -2.50%
2003-05-19 0 1.600 1.580 1.620 1.550 1.600 304,000 477,400 1.5704 0.299 0.296 0.303 0.290 0.299 1,624,652 0.2938 2.56%
2003-05-16 0 1.560 1.520 1.560 1.480 1.600 466,000 700,040 1.5022 0.292 0.284 0.292 0.277 0.299 2,490,421 0.2811 6.85%
2003-05-15 0 1.460 1.460 1.480 1.450 1.490 160,000 232,700 1.4544 0.273 0.273 0.277 0.271 0.279 855,080 0.2721 0.69%
2003-05-14 0 1.450 1.450 1.500 1.450 1.450 20,000 29,000 1.4500 0.271 0.271 0.281 0.271 0.271 106,885 0.2713 0.00%
2003-05-13 0 1.450 1.450 1.500 1.410 1.450 60,000 85,400 1.4233 0.271 0.271 0.281 0.264 0.271 320,655 0.2663 -0.68%
2003-05-12 0 1.460 1.450 1.480 1.460 1.550 162,000 236,800 1.4617 0.273 0.271 0.277 0.273 0.290 865,769 0.2735 -2.01%
2003-05-09 0 1.490 1.450 1.500 1.490 1.520 60,000 90,400 1.5067 0.279 0.271 0.281 0.279 0.284 320,655 0.2819 -0.67%
2003-05-07 0 1.500 1.470 1.500 1.430 1.730 84,000 126,220 1.5026 0.281 0.275 0.281 0.268 0.324 448,917 0.2812 3.45%
2003-05-06 0 1.450 1.430 1.450 1.410 1.450 110,000 157,900 1.4355 0.271 0.268 0.271 0.264 0.271 587,868 0.2686 -2.03%
2003-05-05 0 1.480 1.460 1.490 1.410 1.480 316,000 459,260 1.4534 0.277 0.273 0.279 0.264 0.277 1,688,784 0.2719 2.07%
2003-05-02 0 1.450 1.450 1.470 1.450 1.470 44,000 64,200 1.4591 0.271 0.271 0.275 0.271 0.275 235,147 0.2730 -1.36%
2003-04-30 0 1.470 1.440 1.470 1.490 1.490 20,000 29,800 1.4900 0.275 0.269 0.275 0.279 0.279 106,885 0.2788 -0.68%
2003-04-29 0 1.480 1.430 1.480 1.430 1.480 114,000 166,100 1.4570 0.277 0.268 0.277 0.268 0.277 609,245 0.2726 7.25%
2003-04-28 0 1.380 1.380 1.500 1.380 1.380 50,000 69,000 1.3800 0.258 0.258 0.281 0.258 0.258 267,213 0.2582 -3.50%
2003-04-25 0 1.430 1.430 1.500 1.430 1.450 216,000 312,160 1.4452 0.268 0.268 0.281 0.268 0.271 1,154,358 0.2704 -4.03%
2003-04-24 0 1.490 1.490 1.540 1.490 1.500 40,000 59,900 1.4975 0.279 0.279 0.288 0.279 0.281 213,770 0.2802 -4.49%
2003-04-23 0 1.560 1.500 1.560 1.560 1.570 264,000 412,980 1.5643 0.292 0.281 0.292 0.292 0.294 1,410,882 0.2927 -0.64%
2003-04-22 0 1.570 1.560 1.570 1.540 1.570 726,000 1,133,940 1.5619 0.294 0.292 0.294 0.288 0.294 3,879,927 0.2923 0.64%
2003-04-17 0 1.560 1.560 1.570 1.560 1.580 310,000 488,740 1.5766 0.292 0.292 0.294 0.292 0.296 1,656,718 0.2950 -1.27%
2003-04-16 0 1.580 1.570 1.580 1.570 1.580 109,000 172,030 1.5783 0.296 0.294 0.296 0.294 0.296 582,523 0.2953 -0.63%
2003-04-15 0 1.590 1.560 1.590 1.590 1.600 308,000 490,420 1.5923 0.298 0.292 0.298 0.298 0.299 1,646,029 0.2979 1.27%
2003-04-14 0 1.570 1.550 1.570 1.520 1.580 320,000 499,100 1.5597 0.294 0.290 0.294 0.284 0.296 1,710,161 0.2918 -1.87%
2003-04-11 0 1.600 1.590 1.600 1.580 1.600 760,000 1,210,400 1.5926 0.299 0.298 0.299 0.296 0.299 4,061,631 0.2980 1.27%
2003-04-10 0 1.580 1.550 1.580 1.550 1.580 130,000 203,740 1.5672 0.296 0.290 0.296 0.290 0.296 694,753 0.2933 -0.63%
2003-04-09 0 1.590 1.580 1.600 1.590 1.600 410,000 654,000 1.5951 0.298 0.296 0.299 0.298 0.299 2,191,143 0.2985 -0.62%
2003-04-08 0 1.600 1.600 1.610 1.600 1.600 774,000 1,238,400 1.6000 0.299 0.299 0.301 0.299 0.299 4,136,451 0.2994 0.00%
2003-04-07 0 1.600 1.600 1.620 1.600 1.610 475,000 760,260 1.6005 0.299 0.299 0.303 0.299 0.301 2,538,520 0.2995 0.00%
2003-04-04 0 1.600 1.600 1.620 1.600 1.600 50,000 80,000 1.6000 0.299 0.299 0.303 0.299 0.299 267,213 0.2994 0.00%
2003-04-03 0 1.600 1.600 1.630 1.590 1.600 90,000 143,800 1.5978 0.299 0.299 0.305 0.298 0.299 480,983 0.2990 0.00%
2003-04-02 0 1.600 1.590 1.600 1.590 1.610 60,000 96,100 1.6017 0.299 0.298 0.299 0.298 0.301 320,655 0.2997 -0.62%
2003-04-01 0 1.610 1.610 1.630 1.610 1.610 170,000 273,700 1.6100 0.301 0.301 0.305 0.301 0.301 908,523 0.3013 -1.23%
2003-03-31 0 1.630 1.630 1.650 1.570 1.650 790,000 1,267,340 1.6042 0.305 0.305 0.309 0.294 0.309 4,221,959 0.3002 1.24%
2003-03-28 0 1.610 1.610 1.660 1.610 1.610 90,000 144,900 1.6100 0.301 0.301 0.311 0.301 0.301 480,983 0.3013 0.62%
2003-03-27 0 1.600 1.600 1.630 1.600 1.610 156,000 250,100 1.6032 0.299 0.299 0.305 0.299 0.301 833,703 0.3000 0.00%
2003-03-26 0 1.600 1.580 1.600 1.600 1.610 120,000 192,500 1.6042 0.299 0.296 0.299 0.299 0.301 641,310 0.3002 -0.62%
2003-03-25 0 1.610 1.610 1.650 1.600 1.600 60,000 96,000 1.6000 0.301 0.301 0.309 0.299 0.299 320,655 0.2994 -3.01%
2003-03-24 0 1.660 1.610 1.660 1.660 1.680 122,000 203,420 1.6674 0.311 0.301 0.311 0.311 0.314 651,999 0.3120 0.00%
2003-03-21 0 1.660 1.600 1.660 1.660 1.660 10,000 16,600 1.6600 0.311 0.299 0.311 0.311 0.311 53,443 0.3106 0.61%
2003-03-20 0 1.650 1.620 1.660 1.650 1.670 258,000 426,460 1.6529 0.309 0.303 0.311 0.309 0.312 1,378,817 0.3093 -2.37%
2003-03-19 0 1.690 1.690 1.700 1.610 1.710 856,000 1,424,060 1.6636 0.316 0.316 0.318 0.301 0.320 4,574,679 0.3113 3.68%
2003-03-18 0 1.630 1.630 1.640 1.550 1.640 730,000 1,171,240 1.6044 0.305 0.305 0.307 0.290 0.307 3,901,304 0.3002 3.16%
2003-03-17 0 1.580 1.560 1.590 1.580 1.590 84,000 132,960 1.5829 0.296 0.292 0.298 0.296 0.298 448,917 0.2962 -1.86%
2003-03-14 0 1.610 1.580 1.630 1.610 1.610 20,000 32,200 1.6100 0.301 0.296 0.305 0.301 0.301 106,885 0.3013 0.00%
2003-03-13 0 1.610 1.610 1.620 1.590 1.620 481,000 770,970 1.6028 0.301 0.301 0.303 0.298 0.303 2,570,585 0.2999 -1.83%
2003-03-12 0 1.640 1.630 1.640 1.600 1.680 1,799,000 2,958,340 1.6444 0.307 0.305 0.307 0.299 0.314 9,614,309 0.3077 3.80%
2003-03-11 0 1.580 1.580 1.590 1.560 1.590 312,000 491,560 1.5755 0.296 0.296 0.298 0.292 0.298 1,667,406 0.2948 -0.63%
2003-03-10 0 1.590 1.580 1.600 1.570 1.630 302,000 484,080 1.6029 0.298 0.296 0.299 0.294 0.305 1,613,964 0.2999 -1.24%
2003-03-07 0 1.610 1.580 1.620 1.540 1.610 757,000 1,192,200 1.5749 0.301 0.296 0.303 0.288 0.301 4,045,598 0.2947 4.55%
2003-03-06 0 1.540 1.540 1.570 1.540 1.580 550,000 850,900 1.5471 0.288 0.288 0.294 0.288 0.296 2,939,338 0.2895 -2.53%
2003-03-05 0 1.580 1.560 1.580 1.580 1.620 496,000 794,080 1.6010 0.296 0.292 0.296 0.296 0.303 2,650,749 0.2996 -0.63%
2003-03-04 0 1.590 1.580 1.600 1.590 1.640 726,000 1,168,720 1.6098 0.298 0.296 0.299 0.298 0.307 3,879,927 0.3012 -2.45%
2003-03-03 0 1.630 1.610 1.640 1.550 1.640 1,221,000 1,979,800 1.6215 0.305 0.301 0.307 0.290 0.307 6,525,331 0.3034 5.84%
2003-02-28 0 1.540 1.530 1.550 1.520 1.540 105,000 160,900 1.5324 0.288 0.286 0.290 0.284 0.288 561,146 0.2867 1.32%
2003-02-27 0 1.520 1.520 1.550 1.510 1.510 132,000 199,320 1.5100 0.284 0.284 0.290 0.283 0.283 705,441 0.2825 -2.56%
2003-02-26 0 1.560 1.560 1.570 1.540 1.580 522,000 813,180 1.5578 0.292 0.292 0.294 0.288 0.296 2,789,699 0.2915 -2.50%
2003-02-25 0 1.600 1.600 1.610 1.570 1.650 647,000 1,031,390 1.5941 0.299 0.299 0.301 0.294 0.309 3,457,731 0.2983 -3.03%
2003-02-24 0 1.650 1.650 1.700 1.650 1.750 3,521,000 5,978,080 1.6978 0.309 0.309 0.318 0.309 0.327 18,817,110 0.3177 0.00%
2003-02-21 0 1.650 1.640 1.670 1.550 1.650 2,898,000 4,615,620 1.5927 0.309 0.307 0.312 0.290 0.309 15,487,641 0.2980 1.23%
2003-02-20 0 1.630 1.610 1.650 1.520 1.690 8,362,000 13,595,060 1.6258 0.305 0.301 0.309 0.284 0.316 44,688,632 0.3042 6.54%
2003-02-19 0 1.530 1.520 1.540 1.420 1.530 4,144,000 6,226,440 1.5025 0.286 0.284 0.288 0.266 0.286 22,146,579 0.2811 9.29%
2003-02-18 0 1.400 1.410 1.450 1.340 1.420 772,000 1,075,540 1.3932 0.262 0.264 0.271 0.251 0.266 4,125,762 0.2607 5.26%
2003-02-17 0 1.330 1.330 1.350 1.330 1.350 152,000 204,320 1.3442 0.249 0.249 0.253 0.249 0.253 812,326 0.2515 -1.48%
2003-02-14 0 1.350 1.340 1.350 1.320 1.350 198,000 264,140 1.3340 0.253 0.251 0.253 0.247 0.253 1,058,162 0.2496 0.75%
2003-02-13 0 1.340 1.340 1.380 1.340 1.360 228,000 307,700 1.3496 0.251 0.251 0.258 0.251 0.254 1,218,489 0.2525 -3.60%
2003-02-12 0 1.390 1.390 1.400 1.350 1.400 916,000 1,265,220 1.3812 0.260 0.260 0.262 0.253 0.262 4,895,334 0.2585 2.96%
2003-02-11 0 1.350 1.300 1.380 1.320 1.380 431,000 584,540 1.3562 0.253 0.243 0.258 0.247 0.258 2,303,372 0.2538 2.27%
2003-02-10 0 1.320 1.360 1.370 1.300 1.370 152,000 206,340 1.3575 0.247 0.254 0.256 0.243 0.256 812,326 0.2540 -5.04%
2003-02-07 0 1.390 1.390 1.400 1.380 1.430 598,000 832,940 1.3929 0.260 0.260 0.262 0.258 0.268 3,195,862 0.2606 -2.80%
2003-02-06 0 1.430 1.420 1.440 1.430 1.460 364,000 526,160 1.4455 0.268 0.266 0.269 0.268 0.273 1,945,308 0.2705 -2.05%
2003-02-05 0 1.460 1.420 1.460 1.420 1.490 356,000 522,040 1.4664 0.273 0.266 0.273 0.266 0.279 1,902,554 0.2744 -0.68%
2003-02-04 0 1.470 1.460 1.480 1.330 1.480 1,208,000 1,729,200 1.4315 0.275 0.273 0.277 0.249 0.277 6,455,856 0.2678 10.53%
2003-01-30 0 1.330 1.300 1.330 1.290 1.330 216,000 282,900 1.3097 0.249 0.243 0.249 0.241 0.249 1,154,358 0.2451 2.31%
2003-01-29 0 1.300 1.280 1.320 1.290 1.300 274,000 356,020 1.2993 0.243 0.240 0.247 0.241 0.243 1,464,325 0.2431 0.78%
2003-01-28 0 1.290 1.280 1.300 1.280 1.300 190,000 244,400 1.2863 0.241 0.240 0.243 0.240 0.243 1,015,408 0.2407 0.78%
2003-01-27 0 1.280 1.270 1.290 1.250 1.280 178,000 227,000 1.2753 0.240 0.238 0.241 0.234 0.240 951,277 0.2386 -0.78%
2003-01-24 0 1.290 1.290 1.300 1.260 1.300 642,000 822,620 1.2813 0.241 0.241 0.243 0.236 0.243 3,431,010 0.2398 0.78%
2003-01-23 0 1.280 1.280 1.290 1.270 1.280 576,000 736,080 1.2779 0.240 0.240 0.241 0.238 0.240 3,078,289 0.2391 -1.54%
2003-01-22 0 1.300 1.300 1.320 1.280 1.330 596,000 776,520 1.3029 0.243 0.243 0.247 0.240 0.249 3,185,174 0.2438 1.56%
2003-01-21 0 1.280 1.260 1.290 1.280 1.320 1,012,000 1,318,600 1.3030 0.240 0.236 0.241 0.240 0.247 5,408,383 0.2438 1.59%
2003-01-20 0 1.260 1.230 1.270 1.170 1.260 990,000 1,192,800 1.2048 0.236 0.230 0.238 0.219 0.236 5,290,809 0.2254 5.00%
2003-01-17 0 1.200 1.200 1.210 1.200 1.200 120,000 144,000 1.2000 0.225 0.225 0.226 0.225 0.225 641,310 0.2245 0.00%
2003-01-16 0 1.200 1.200 1.240 1.180 1.200 160,000 191,040 1.1940 0.225 0.225 0.232 0.221 0.225 855,080 0.2234 0.00%
2003-01-15 0 1.200 1.190 1.220 1.190 1.200 600,000 719,900 1.1998 0.225 0.223 0.228 0.223 0.225 3,206,551 0.2245 0.00%
2003-01-14 0 1.200 1.170 1.200 1.200 1.200 36,000 42,600 1.1833 0.225 0.219 0.225 0.225 0.225 192,393 0.2214 0.00%
2003-01-13 0 1.200 1.180 1.210 1.150 1.200 630,000 733,600 1.1644 0.225 0.221 0.226 0.215 0.225 3,366,878 0.2179 5.26%
2003-01-10 0 1.140 1.130 1.140 1.120 1.140 220,000 248,480 1.1295 0.213 0.211 0.213 0.210 0.213 1,175,735 0.2113 3.64%
2003-01-09 0 1.100 1.100 1.120 1.100 1.110 150,000 165,700 1.1047 0.206 0.206 0.210 0.206 0.208 801,638 0.2067 -0.90%
2003-01-08 0 1.110 1.100 1.110 1.100 1.110 110,000 121,480 1.1044 0.208 0.206 0.208 0.206 0.208 587,868 0.2066 1.83%
2003-01-07 0 1.090 1.090 1.110 1.090 1.090 20,000 21,800 1.0900 0.204 0.204 0.208 0.204 0.204 106,885 0.2040 -1.80%
2003-01-06 0 1.110 1.070 1.120 1.100 1.110 210,000 231,400 1.1019 0.208 0.200 0.210 0.206 0.208 1,122,293 0.2062 1.83%
2003-01-03 0 1.090 1.090 1.100 1.080 1.090 90,000 98,080 1.0898 0.204 0.204 0.206 0.202 0.204 480,983 0.2039 0.93%
2003-01-02 0 1.080 1.050 1.090 1.080 1.080 40,000 43,200 1.0800 0.202 0.196 0.204 0.202 0.202 213,770 0.2021 0.00%
2002-12-31 0 1.080 1.060 1.080 1.090 1.090 32,000 34,880 1.0900 0.202 0.198 0.202 0.204 0.204 171,016 0.2040 0.00%
2002-12-30 0 1.080 1.050 1.080 - - 0 0 - 0.202 0.196 0.202 - - 0 - 0.00%
2002-12-27 0 1.080 1.050 1.080 - - 0 0 - 0.202 0.196 0.202 - - 0 - 0.00%
2002-12-24 0 1.080 1.040 1.080 - - 0 0 - 0.202 0.195 0.202 - - 0 - 0.00%
2002-12-23 0 1.080 1.060 1.100 1.070 1.080 50,000 53,900 1.0780 0.202 0.198 0.206 0.200 0.202 267,213 0.2017 1.89%
2002-12-20 0 1.060 1.050 1.070 1.060 1.070 20,000 21,300 1.0650 0.198 0.196 0.200 0.198 0.200 106,885 0.1993 -0.93%
2002-12-19 0 1.070 1.070 1.080 1.050 1.070 160,000 170,600 1.0663 0.200 0.200 0.202 0.196 0.200 855,080 0.1995 1.42%
2002-12-18 0 1.080 1.070 1.080 1.070 1.100 112,000 121,880 1.0882 0.197 0.196 0.197 0.196 0.201 612,740 0.1989 0.93%
2002-12-17 0 1.070 1.060 1.090 1.050 1.070 206,000 219,080 1.0635 0.196 0.194 0.199 0.192 0.196 1,127,004 0.1944 0.94%
2002-12-16 0 1.060 1.030 1.060 1.060 1.060 50,000 53,000 1.0600 0.194 0.188 0.194 0.194 0.194 273,545 0.1938 0.00%
2002-12-13 0 1.060 1.040 1.060 1.060 1.060 18,000 19,080 1.0600 0.194 0.190 0.194 0.194 0.194 98,476 0.1938 1.92%
2002-12-12 0 1.040 1.020 1.040 1.040 1.050 60,000 62,600 1.0433 0.190 0.186 0.190 0.190 0.192 328,254 0.1907 -1.89%
2002-12-11 0 1.060 1.060 1.090 1.060 1.060 20,000 21,200 1.0600 0.194 0.194 0.199 0.194 0.194 109,418 0.1938 0.00%
2002-12-10 0 1.060 1.050 1.090 1.040 1.060 126,000 131,740 1.0456 0.194 0.192 0.199 0.190 0.194 689,332 0.1911 0.95%
2002-12-09 0 1.050 1.010 1.050 1.050 1.070 40,000 42,200 1.0550 0.192 0.185 0.192 0.192 0.196 218,836 0.1928 0.00%
2002-12-06 0 1.050 1.050 1.080 1.010 1.050 40,000 41,200 1.0300 0.192 0.192 0.197 0.185 0.192 218,836 0.1883 -0.94%
2002-12-05 0 1.060 1.060 1.070 1.060 1.190 498,000 547,300 1.0990 0.194 0.194 0.196 0.194 0.218 2,724,505 0.2009 -9.40%
2002-12-04 0 1.170 1.130 1.180 1.150 1.170 202,000 234,320 1.1600 0.214 0.207 0.216 0.210 0.214 1,105,120 0.2120 1.74%
2002-12-03 0 1.150 1.150 1.160 1.110 1.150 582,000 659,400 1.1330 0.210 0.210 0.212 0.203 0.210 3,184,060 0.2071 4.55%
2002-12-02 0 1.100 1.090 1.100 1.100 1.110 64,000 70,800 1.1063 0.201 0.199 0.201 0.201 0.203 350,137 0.2022 -2.65%
2002-11-29 0 1.130 1.130 1.150 1.080 1.130 692,000 769,140 1.1115 0.207 0.207 0.210 0.197 0.207 3,785,858 0.2032 4.63%
2002-11-28 0 1.080 1.080 1.090 1.070 1.090 340,000 367,200 1.0800 0.197 0.197 0.199 0.196 0.199 1,860,103 0.1974 2.86%
2002-11-27 0 1.050 1.020 1.080 1.050 1.050 100,000 105,000 1.0500 0.192 0.186 0.197 0.192 0.192 547,089 0.1919 -2.78%
2002-11-26 0 1.080 1.040 - 1.050 1.080 98,000 103,740 1.0586 0.197 0.190 - 0.192 0.197 536,147 0.1935 5.88%
2002-11-25 0 1.020 1.000 1.050 - - 0 0 - 0.186 0.183 0.192 - - 0 - 0.00%
2002-11-22 0 1.020 1.010 1.020 1.020 1.020 120,000 122,400 1.0200 0.186 0.185 0.186 0.186 0.186 656,507 0.1864 -1.92%
2002-11-21 0 1.040 1.040 1.060 0.930 1.050 558,000 560,140 1.0038 0.190 0.190 0.194 0.170 0.192 3,052,758 0.1835 13.04%
2002-11-20 0 0.920 0.920 0.950 0.910 0.920 286,000 263,080 0.9199 0.168 0.168 0.174 0.166 0.168 1,564,675 0.1681 0.00%
2002-11-19 0 0.920 0.910 0.930 0.910 0.920 22,000 20,220 0.9191 0.168 0.166 0.170 0.166 0.168 120,360 0.1680 0.00%
2002-11-18 0 0.920 0.910 0.930 0.900 0.920 212,000 193,820 0.9142 0.168 0.166 0.170 0.165 0.168 1,159,829 0.1671 4.55%
2002-11-15 0 0.880 0.880 0.890 0.880 0.900 138,000 122,160 0.8852 0.161 0.161 0.163 0.161 0.165 754,983 0.1618 0.00%
2002-11-14 0 0.880 0.880 0.950 0.880 0.880 88,000 77,440 0.8800 0.161 0.161 0.174 0.161 0.161 481,439 0.1609 0.00%
2002-11-13 0 0.880 0.880 0.920 0.850 0.900 74,000 66,500 0.8986 0.161 0.161 0.168 0.155 0.165 404,846 0.1643 -2.22%
2002-11-12 0 0.900 0.900 0.930 0.900 0.900 10,000 9,000 0.9000 0.165 0.165 0.170 0.165 0.165 54,709 0.1645 1.12%
2002-11-11 0 0.890 0.880 0.930 0.890 0.890 242,000 215,380 0.8900 0.163 0.161 0.170 0.163 0.163 1,323,956 0.1627 0.00%
2002-11-08 0 0.890 0.890 0.940 0.890 0.890 50,000 44,500 0.8900 0.163 0.163 0.172 0.163 0.163 273,545 0.1627 -1.11%
2002-11-07 0 0.900 0.900 0.930 0.900 0.900 2,000 1,800 0.9000 0.165 0.165 0.170 0.165 0.165 10,942 0.1645 0.00%
2002-11-06 0 0.900 0.900 0.940 0.900 0.910 52,000 47,300 0.9096 0.165 0.165 0.172 0.165 0.166 284,486 0.1663 -2.17%
2002-11-05 0 0.920 0.920 - 0.920 0.920 16,000 14,720 0.9200 0.168 0.168 - 0.168 0.168 87,534 0.1682 2.22%
2002-11-04 0 0.900 0.900 0.930 0.900 0.900 10,000 9,000 0.9000 0.165 0.165 0.170 0.165 0.165 54,709 0.1645 -1.10%
2002-11-01 0 0.910 0.950 0.960 0.890 0.920 158,000 141,220 0.8938 0.166 0.174 0.175 0.163 0.168 864,401 0.1634 2.25%
2002-10-31 0 0.890 0.890 0.920 0.890 0.920 102,000 92,780 0.9096 0.163 0.163 0.168 0.163 0.168 558,031 0.1663 -1.11%
2002-10-30 0 0.900 0.890 0.950 0.890 0.900 100,000 89,500 0.8950 0.165 0.163 0.174 0.163 0.165 547,089 0.1636 1.12%
2002-10-29 0 0.890 0.890 0.960 0.890 0.890 80,000 71,200 0.8900 0.163 0.163 0.175 0.163 0.163 437,671 0.1627 0.00%
2002-10-28 0 0.890 0.890 0.960 0.890 0.890 16,000 14,240 0.8900 0.163 0.163 0.175 0.163 0.163 87,534 0.1627 -1.11%
2002-10-25 0 0.900 0.900 0.950 0.900 0.900 52,000 46,800 0.9000 0.165 0.165 0.174 0.165 0.165 284,486 0.1645 -2.17%
2002-10-24 0 0.920 0.890 0.930 - - 0 0 - 0.168 0.163 0.170 - - 0 - 0.00%
2002-10-23 0 0.920 0.910 0.930 0.920 0.920 26,000 23,920 0.9200 0.168 0.166 0.170 0.168 0.168 142,243 0.1682 2.22%
2002-10-22 0 0.900 0.900 0.950 0.900 0.900 20,000 18,000 0.9000 0.165 0.165 0.174 0.165 0.165 109,418 0.1645 -2.17%
2002-10-21 0 0.920 0.920 0.960 0.920 0.920 72,000 66,240 0.9200 0.168 0.168 0.175 0.168 0.168 393,904 0.1682 0.00%
2002-10-18 0 0.920 0.900 0.940 0.920 0.920 70,000 64,400 0.9200 0.168 0.165 0.172 0.168 0.168 382,962 0.1682 3.37%
2002-10-17 0 0.890 0.880 0.930 0.890 0.890 50,000 44,500 0.8900 0.163 0.161 0.170 0.163 0.163 273,545 0.1627 0.00%
2002-10-16 0 0.890 0.890 - 0.890 0.890 34,000 30,260 0.8900 0.163 0.163 - 0.163 0.163 186,010 0.1627 -3.26%
2002-10-15 0 0.920 0.880 0.950 0.910 0.920 100,000 91,500 0.9150 0.168 0.161 0.174 0.166 0.168 547,089 0.1672 3.37%
2002-10-11 0 0.890 0.890 0.930 0.890 0.920 148,000 132,820 0.8974 0.163 0.163 0.170 0.163 0.168 809,692 0.1640 -4.30%
2002-10-10 0 0.930 0.890 0.950 0.930 0.930 12,000 11,160 0.9300 0.170 0.163 0.174 0.170 0.170 65,651 0.1700 0.00%
2002-10-09 0 0.930 0.890 0.930 0.930 0.930 20,000 18,600 0.9300 0.170 0.163 0.170 0.170 0.170 109,418 0.1700 3.33%
2002-10-08 0 0.900 0.890 0.950 0.900 0.900 50,000 45,000 0.9000 0.165 0.163 0.174 0.165 0.165 273,545 0.1645 1.12%
2002-10-07 0 0.890 0.890 0.950 0.890 0.900 66,000 59,240 0.8976 0.163 0.163 0.174 0.163 0.165 361,079 0.1641 -2.20%
2002-10-04 0 0.910 0.890 0.910 0.880 0.910 76,000 69,040 0.9084 0.166 0.163 0.166 0.161 0.166 415,788 0.1660 0.00%
2002-10-03 0 0.910 0.910 0.950 0.910 0.930 102,000 94,320 0.9247 0.166 0.166 0.174 0.166 0.170 558,031 0.1690 -5.21%
2002-10-02 0 0.960 - 0.960 0.920 0.960 24,000 22,240 0.9267 0.175 - 0.175 0.168 0.175 131,301 0.1694 0.00%
2002-09-30 0 0.960 0.910 0.960 0.920 0.960 252,000 231,920 0.9203 0.175 0.166 0.175 0.168 0.175 1,378,665 0.1682 0.00%
2002-09-27 0 0.960 0.940 0.980 0.960 0.960 4,000 3,840 0.9600 0.175 0.172 0.179 0.175 0.175 21,884 0.1755 -2.04%
2002-09-26 0 0.980 0.940 0.980 0.940 0.980 12,000 11,360 0.9467 0.179 0.172 0.179 0.172 0.179 65,651 0.1730 5.38%
2002-09-25 0 0.930 0.930 0.940 0.930 0.940 102,000 95,360 0.9349 0.170 0.170 0.172 0.170 0.172 558,031 0.1709 -2.11%
2002-09-24 0 0.950 0.950 0.980 0.950 0.950 20,000 19,000 0.9500 0.174 0.174 0.179 0.174 0.174 109,418 0.1736 -3.06%
2002-09-23 0 0.980 0.930 0.980 0.940 0.980 104,000 97,900 0.9413 0.179 0.170 0.179 0.172 0.179 568,973 0.1721 4.26%
2002-09-20 0 0.940 0.940 1.010 0.930 0.940 14,000 13,080 0.9343 0.172 0.172 0.185 0.170 0.172 76,592 0.1708 -2.08%
2002-09-19 0 0.960 0.940 1.010 0.940 0.960 68,000 64,800 0.9529 0.175 0.172 0.185 0.172 0.175 372,021 0.1742 2.13%
2002-09-18 0 0.940 0.940 1.000 0.940 0.960 428,000 406,820 0.9505 0.172 0.172 0.183 0.172 0.175 2,341,542 0.1737 -6.00%
2002-09-17 0 1.000 0.980 1.020 1.000 1.000 90,000 90,000 1.0000 0.183 0.179 0.186 0.183 0.183 492,380 0.1828 5.26%
2002-09-16 0 0.950 0.950 0.970 0.950 1.000 130,000 125,800 0.9677 0.174 0.174 0.177 0.174 0.183 711,216 0.1769 -6.86%
2002-09-13 0 1.020 1.020 1.030 1.020 1.030 74,000 75,720 1.0232 0.186 0.186 0.188 0.186 0.188 404,846 0.1870 -0.97%
2002-09-12 0 1.030 1.010 1.060 1.030 1.030 70,000 72,100 1.0300 0.188 0.185 0.194 0.188 0.188 382,962 0.1883 0.00%
2002-09-11 0 1.030 1.030 1.080 1.030 1.030 10,000 10,300 1.0300 0.188 0.188 0.197 0.188 0.188 54,709 0.1883 0.00%
2002-09-10 0 1.030 1.030 1.080 1.030 1.030 16,000 16,480 1.0300 0.188 0.188 0.197 0.188 0.188 87,534 0.1883 0.00%
2002-09-09 0 1.030 1.030 1.070 1.030 1.030 60,000 61,800 1.0300 0.188 0.188 0.196 0.188 0.188 328,254 0.1883 0.00%
2002-09-06 0 1.030 1.030 1.050 1.030 1.040 50,000 51,900 1.0380 0.188 0.188 0.192 0.188 0.190 273,545 0.1897 -0.96%
2002-09-05 0 1.040 1.030 1.050 1.040 1.040 40,000 41,600 1.0400 0.190 0.188 0.192 0.190 0.190 218,836 0.1901 -1.89%
2002-09-04 0 1.060 1.060 1.070 1.030 1.050 104,000 109,140 1.0494 0.194 0.194 0.196 0.188 0.192 568,973 0.1918 0.95%
2002-09-03 0 1.050 1.040 1.100 1.050 1.060 90,000 94,800 1.0533 0.192 0.190 0.201 0.192 0.194 492,380 0.1925 -0.94%
2002-09-02 0 1.060 1.040 1.070 1.060 1.060 40,000 42,400 1.0600 0.194 0.190 0.196 0.194 0.194 218,836 0.1938 0.95%
2002-08-30 0 1.050 1.030 1.060 1.050 1.050 10,000 10,500 1.0500 0.192 0.188 0.194 0.192 0.192 54,709 0.1919 0.00%
2002-08-29 0 1.050 1.040 1.060 1.050 1.050 60,000 63,000 1.0500 0.192 0.190 0.194 0.192 0.192 328,254 0.1919 0.96%
2002-08-28 0 1.040 1.010 1.080 1.030 1.040 150,000 154,800 1.0320 0.190 0.185 0.197 0.188 0.190 820,634 0.1886 0.00%
2002-08-27 0 1.040 1.040 1.050 1.040 1.040 80,000 83,200 1.0400 0.190 0.190 0.192 0.190 0.190 437,671 0.1901 -0.95%
2002-08-26 0 1.050 1.030 1.090 1.050 1.050 40,000 42,000 1.0500 0.192 0.188 0.199 0.192 0.192 218,836 0.1919 0.00%
2002-08-23 0 1.050 1.030 1.050 1.030 1.050 22,000 22,700 1.0318 0.192 0.188 0.192 0.188 0.192 120,360 0.1886 0.00%
2002-08-22 0 1.050 1.040 1.070 1.050 1.050 70,000 73,500 1.0500 0.192 0.190 0.196 0.192 0.192 382,962 0.1919 0.00%
2002-08-21 0 1.050 1.030 1.090 1.050 1.050 30,000 31,500 1.0500 0.192 0.188 0.199 0.192 0.192 164,127 0.1919 0.00%
2002-08-20 0 1.050 1.030 1.090 1.050 1.050 64,000 67,200 1.0500 0.192 0.188 0.199 0.192 0.192 350,137 0.1919 1.94%
2002-08-19 0 1.030 1.020 1.050 1.030 1.030 50,000 51,500 1.0300 0.188 0.186 0.192 0.188 0.188 273,545 0.1883 -1.90%
2002-08-16 0 1.050 1.040 1.050 1.050 1.050 70,000 73,500 1.0500 0.192 0.190 0.192 0.192 0.192 382,962 0.1919 0.00%
2002-08-15 0 1.050 1.050 1.060 1.020 1.050 174,000 181,820 1.0449 0.192 0.192 0.194 0.186 0.192 951,935 0.1910 -3.67%
2002-08-14 0 1.090 1.030 1.100 1.000 1.100 140,000 145,100 1.0364 0.199 0.188 0.201 0.183 0.201 765,925 0.1894 1.40%
2002-08-13 0 1.150 1.120 1.150 1.130 1.150 110,000 125,700 1.1427 0.196 0.191 0.196 0.193 0.196 643,784 0.1953 2.68%
2002-08-12 0 1.120 1.100 1.150 1.120 1.120 100,000 112,000 1.1200 0.191 0.188 0.196 0.191 0.191 585,258 0.1914 -0.88%
2002-08-09 0 1.130 1.130 1.150 - - 0 0 - 0.193 0.193 0.196 - - 0 - 0.00%
2002-08-08 0 1.130 1.110 1.150 1.130 1.130 30,000 33,900 1.1300 0.193 0.190 0.196 0.193 0.193 175,577 0.1931 0.89%
2002-08-07 0 1.120 1.120 1.150 1.120 1.120 30,000 33,600 1.1200 0.191 0.191 0.196 0.191 0.191 175,577 0.1914 0.00%
2002-08-06 0 1.120 1.120 1.140 1.120 1.140 156,000 176,180 1.1294 0.191 0.191 0.195 0.191 0.195 913,003 0.1930 -2.61%
2002-08-05 0 1.150 1.090 1.150 1.090 1.150 102,000 111,800 1.0961 0.196 0.186 0.196 0.186 0.196 596,963 0.1873 2.68%
2002-08-02 0 1.120 1.120 1.150 1.120 1.120 366,000 419,496 1.1462 0.191 0.191 0.196 0.191 0.191 2,142,045 0.1958 -2.61%
2002-08-01 0 1.150 1.120 1.160 1.140 1.150 200,000 229,680 1.1484 0.196 0.191 0.198 0.195 0.196 1,170,517 0.1962 1.77%
2002-07-31 0 1.130 1.100 1.130 1.130 1.130 40,000 45,200 1.1300 0.193 0.188 0.193 0.193 0.193 234,103 0.1931 0.00%
2002-07-30 0 1.130 1.120 1.140 1.120 1.150 94,000 106,800 1.1362 0.193 0.191 0.195 0.191 0.196 550,143 0.1941 0.00%
2002-07-29 0 1.130 1.100 1.130 1.090 1.130 52,000 58,680 1.1285 0.193 0.188 0.193 0.186 0.193 304,334 0.1928 3.67%
2002-07-26 0 1.090 - 1.130 1.090 1.130 144,000 161,040 1.1183 0.186 - 0.193 0.186 0.193 842,772 0.1911 -3.54%
2002-07-25 0 1.130 1.130 1.230 - - 0 0 - 0.193 0.193 0.210 - - 0 - 0.00%
2002-07-24 0 1.130 1.130 1.170 1.120 1.150 50,000 56,300 1.1260 0.193 0.193 0.200 0.191 0.196 292,629 0.1924 0.00%
2002-07-23 0 1.130 1.130 1.180 1.130 1.130 8,000 9,040 1.1300 0.193 0.193 0.202 0.193 0.193 46,821 0.1931 0.00%
2002-07-22 0 1.130 1.130 1.160 1.130 1.160 70,000 79,700 1.1386 0.193 0.193 0.198 0.193 0.198 409,681 0.1945 -3.42%
2002-07-19 0 1.170 1.160 1.180 1.170 1.170 50,000 58,500 1.1700 0.200 0.198 0.202 0.200 0.200 292,629 0.1999 -0.85%
2002-07-18 0 1.180 1.170 1.190 1.170 1.180 90,000 105,500 1.1722 0.202 0.200 0.203 0.200 0.202 526,732 0.2003 0.85%
2002-07-17 0 1.170 1.160 1.190 1.170 1.170 118,000 138,060 1.1700 0.200 0.198 0.203 0.200 0.200 690,605 0.1999 -2.50%
2002-07-16 0 1.200 1.190 1.250 1.160 1.200 300,000 354,700 1.1823 0.205 0.203 0.214 0.198 0.205 1,755,775 0.2020 3.45%
2002-07-15 0 1.160 1.160 1.190 1.160 1.220 398,000 471,600 1.1849 0.198 0.198 0.203 0.198 0.208 2,329,328 0.2025 -4.13%
2002-07-12 0 1.210 1.200 1.210 1.090 1.220 1,964,000 2,309,740 1.1760 0.207 0.205 0.207 0.186 0.208 11,494,473 0.2009 5.22%
2002-07-11 0 1.150 1.080 1.150 1.070 1.150 500,000 548,760 1.0975 0.196 0.185 0.196 0.183 0.196 2,926,291 0.1875 6.48%
2002-07-10 0 1.080 1.070 1.080 1.060 1.090 410,000 439,500 1.0720 0.185 0.183 0.185 0.181 0.186 2,399,559 0.1832 0.93%
2002-07-09 0 1.070 1.060 1.070 1.060 1.070 330,000 352,100 1.0670 0.183 0.181 0.183 0.181 0.183 1,931,352 0.1823 0.00%
2002-07-08 0 1.070 1.060 1.090 1.060 1.080 222,000 237,680 1.0706 0.183 0.181 0.186 0.181 0.185 1,299,273 0.1829 -0.93%
2002-07-05 0 1.080 1.060 1.080 1.060 1.080 352,000 376,320 1.0691 0.185 0.181 0.185 0.181 0.185 2,060,109 0.1827 1.89%
2002-07-04 0 1.060 1.060 1.070 1.060 1.060 168,000 178,080 1.0600 0.181 0.181 0.183 0.181 0.181 983,234 0.1811 -0.93%
2002-07-03 0 1.070 1.060 1.070 1.060 1.070 186,000 198,420 1.0668 0.183 0.181 0.183 0.181 0.183 1,088,580 0.1823 1.90%
2002-07-02 0 1.050 1.040 1.070 1.050 1.060 130,000 137,580 1.0583 0.179 0.178 0.183 0.179 0.181 760,836 0.1808 -1.87%
2002-06-28 0 1.070 1.050 1.070 1.050 1.080 580,000 617,480 1.0646 0.183 0.179 0.183 0.179 0.185 3,394,498 0.1819 2.88%
2002-06-27 0 1.040 1.040 1.050 1.040 1.050 190,000 198,680 1.0457 0.178 0.178 0.179 0.178 0.179 1,111,991 0.1787 0.00%
2002-06-26 0 1.040 1.040 1.070 1.030 1.060 154,000 160,160 1.0400 0.178 0.178 0.183 0.176 0.181 901,298 0.1777 -0.95%
2002-06-25 0 1.050 1.040 1.060 1.050 1.060 200,000 211,300 1.0565 0.179 0.178 0.181 0.179 0.181 1,170,517 0.1805 0.96%
2002-06-24 0 1.040 1.040 1.080 1.040 1.050 78,000 81,400 1.0436 0.178 0.178 0.185 0.178 0.179 456,501 0.1783 -1.89%
2002-06-21 0 1.060 1.050 1.080 1.040 1.060 188,000 197,120 1.0485 0.181 0.179 0.185 0.178 0.181 1,100,286 0.1792 0.95%
2002-06-20 0 1.050 1.050 1.060 1.010 1.050 452,000 468,560 1.0366 0.179 0.179 0.181 0.173 0.179 2,645,367 0.1771 3.96%
2002-06-19 0 1.010 1.000 1.050 1.010 1.070 312,000 325,460 1.0431 0.173 0.171 0.179 0.173 0.183 1,826,006 0.1782 -6.48%
2002-06-18 0 1.080 1.050 1.090 1.060 1.130 926,000 1,014,280 1.0953 0.185 0.179 0.186 0.181 0.193 5,419,492 0.1872 -2.70%
2002-06-17 0 1.110 1.110 1.130 1.110 1.190 556,000 633,400 1.1392 0.190 0.190 0.193 0.190 0.203 3,254,036 0.1947 -6.72%
2002-06-14 0 1.190 1.180 1.190 1.180 1.190 140,000 165,900 1.1850 0.203 0.202 0.203 0.202 0.203 819,362 0.2025 0.85%
2002-06-13 0 1.180 1.170 1.180 1.180 1.180 118,000 139,240 1.1800 0.202 0.200 0.202 0.202 0.202 690,605 0.2016 0.00%
2002-06-12 0 1.180 1.180 1.200 1.170 1.190 108,000 127,460 1.1802 0.202 0.202 0.205 0.200 0.203 632,079 0.2017 0.85%
2002-06-11 0 1.170 1.170 1.200 1.170 1.190 110,000 129,860 1.1805 0.200 0.200 0.205 0.200 0.203 643,784 0.2017 -1.68%
2002-06-10 0 1.190 1.180 1.190 1.190 1.200 218,000 259,440 1.1901 0.203 0.202 0.203 0.203 0.205 1,275,863 0.2033 0.85%
2002-06-07 0 1.180 1.170 1.200 1.180 1.210 448,000 533,800 1.1915 0.202 0.200 0.205 0.202 0.207 2,621,957 0.2036 -0.84%
2002-06-06 0 1.190 1.190 1.200 1.190 1.200 228,000 272,520 1.1953 0.203 0.203 0.205 0.203 0.205 1,334,389 0.2042 -0.83%
2002-06-05 0 1.200 1.190 1.200 1.200 1.220 228,000 275,300 1.2075 0.205 0.203 0.205 0.205 0.208 1,334,389 0.2063 -0.83%
2002-06-04 0 1.210 1.190 1.210 1.200 1.210 128,000 154,700 1.2086 0.207 0.203 0.207 0.205 0.207 749,131 0.2065 1.68%
2002-06-03 0 1.190 1.180 1.190 1.190 1.200 210,000 251,000 1.1952 0.203 0.202 0.203 0.203 0.205 1,229,042 0.2042 -2.46%
2002-05-31 0 1.220 1.200 1.220 1.200 1.220 208,000 252,760 1.2152 0.208 0.205 0.208 0.205 0.208 1,217,337 0.2076 3.39%
2002-05-30 0 1.180 1.180 1.200 1.180 1.220 268,000 322,260 1.2025 0.202 0.202 0.205 0.202 0.208 1,568,492 0.2055 -3.28%
2002-05-29 0 1.220 1.210 1.230 1.220 1.240 692,000 850,300 1.2288 0.208 0.207 0.210 0.208 0.212 4,049,987 0.2100 0.83%
2002-05-28 0 1.210 1.190 1.210 1.210 1.230 668,000 818,480 1.2253 0.207 0.203 0.207 0.207 0.210 3,909,525 0.2094 -1.63%
2002-05-27 0 1.230 1.220 1.240 1.230 1.250 632,000 781,700 1.2369 0.210 0.208 0.212 0.210 0.214 3,698,832 0.2113 -0.81%
2002-05-24 0 1.240 1.240 1.250 1.230 1.260 378,000 471,840 1.2483 0.212 0.212 0.214 0.210 0.215 2,212,276 0.2133 1.64%
2002-05-23 0 1.220 1.220 1.260 1.180 1.270 8,448,000 10,035,200 1.1879 0.208 0.208 0.215 0.202 0.217 49,442,619 0.2030 -6.15%
2002-05-22 0 1.300 1.290 1.310 1.230 1.320 3,528,000 4,487,580 1.2720 0.222 0.220 0.224 0.210 0.226 20,647,912 0.2173 5.69%
2002-05-21 0 1.230 1.220 1.260 1.220 1.280 854,000 1,070,840 1.2539 0.210 0.208 0.215 0.208 0.219 4,998,106 0.2142 0.00%
2002-05-17 0 1.230 1.220 1.240 1.190 1.270 1,572,000 1,939,060 1.2335 0.210 0.208 0.212 0.203 0.217 9,200,260 0.2108 3.36%
2002-05-16 0 1.190 1.190 1.200 1.190 1.200 128,000 153,500 1.1992 0.203 0.203 0.205 0.203 0.205 749,131 0.2049 -0.83%
2002-05-15 0 1.200 1.190 1.200 1.180 1.200 162,000 192,840 1.1904 0.205 0.203 0.205 0.202 0.205 948,118 0.2034 0.84%
2002-05-14 0 1.190 1.180 1.200 1.180 1.200 402,000 478,540 1.1904 0.203 0.202 0.205 0.202 0.205 2,352,738 0.2034 -0.83%
2002-05-13 0 1.200 1.190 1.230 1.190 1.230 208,000 249,960 1.2017 0.205 0.203 0.210 0.203 0.210 1,217,337 0.2053 -1.64%
2002-05-10 0 1.220 1.210 1.220 1.220 1.220 212,000 258,640 1.2200 0.208 0.207 0.208 0.208 0.208 1,240,748 0.2085 -0.81%
2002-05-09 0 1.230 1.210 1.250 1.180 1.240 780,000 950,100 1.2181 0.210 0.207 0.214 0.202 0.212 4,565,015 0.2081 3.36%
2002-05-08 0 1.190 1.190 1.210 1.180 1.190 218,000 259,340 1.1896 0.203 0.203 0.207 0.202 0.203 1,275,863 0.2033 0.00%
2002-05-07 0 1.190 1.180 1.190 1.170 1.190 182,000 215,160 1.1822 0.203 0.202 0.203 0.200 0.203 1,065,170 0.2020 1.71%
2002-05-06 0 1.170 1.170 1.190 1.170 1.190 192,000 225,820 1.1761 0.200 0.200 0.203 0.200 0.203 1,123,696 0.2010 -0.85%
2002-05-03 0 1.180 1.180 1.190 1.180 1.190 238,000 281,340 1.1821 0.202 0.202 0.203 0.202 0.203 1,392,915 0.2020 -0.84%
2002-05-02 0 1.190 1.190 1.200 1.190 1.190 238,000 283,220 1.1900 0.203 0.203 0.205 0.203 0.203 1,392,915 0.2033 0.00%
2002-04-30 0 1.190 1.170 1.200 1.180 1.190 236,000 278,880 1.1817 0.203 0.200 0.205 0.202 0.203 1,381,210 0.2019 0.00%
2002-04-29 0 1.190 1.180 1.190 1.150 1.190 400,000 466,680 1.1667 0.203 0.202 0.203 0.196 0.203 2,341,033 0.1993 2.59%
2002-04-26 0 1.160 1.160 1.180 1.150 1.180 460,000 535,240 1.1636 0.198 0.198 0.202 0.196 0.202 2,692,188 0.1988 -1.69%
2002-04-25 0 1.180 1.170 1.190 1.180 1.180 172,000 202,960 1.1800 0.202 0.200 0.203 0.202 0.202 1,006,644 0.2016 0.85%
2002-04-24 0 1.170 1.170 1.200 1.170 1.200 310,000 366,800 1.1832 0.200 0.200 0.205 0.200 0.205 1,814,301 0.2022 -0.85%
2002-04-23 0 1.180 1.160 1.180 1.160 1.180 138,000 161,260 1.1686 0.202 0.198 0.202 0.198 0.202 807,656 0.1997 0.85%
2002-04-22 0 1.170 1.160 1.180 1.170 1.180 310,000 363,700 1.1732 0.200 0.198 0.202 0.200 0.202 1,814,301 0.2005 0.00%
2002-04-19 0 1.170 1.160 1.190 1.170 1.180 434,000 510,260 1.1757 0.200 0.198 0.203 0.200 0.202 2,540,021 0.2009 -0.85%
2002-04-18 0 1.180 1.170 1.190 1.180 1.190 354,000 418,600 1.1825 0.202 0.200 0.203 0.202 0.203 2,071,814 0.2020 -0.84%
2002-04-17 0 1.190 1.180 1.200 1.170 1.200 210,000 248,940 1.1854 0.203 0.202 0.205 0.200 0.205 1,229,042 0.2025 0.85%
2002-04-16 0 1.180 1.170 1.200 1.170 1.200 610,000 722,940 1.1851 0.202 0.200 0.205 0.200 0.205 3,570,076 0.2025 -2.48%
2002-04-15 0 1.210 1.180 1.210 1.180 1.210 288,000 342,660 1.1898 0.207 0.202 0.207 0.202 0.207 1,685,544 0.2033 1.68%
2002-04-12 0 1.190 1.200 1.210 1.150 1.220 766,000 914,580 1.1940 0.203 0.205 0.207 0.196 0.208 4,483,078 0.2040 2.59%
2002-04-11 0 1.160 1.160 1.180 1.150 1.180 674,000 790,000 1.1721 0.198 0.198 0.202 0.196 0.202 3,944,641 0.2003 -1.69%
2002-04-10 0 1.180 1.170 1.180 1.110 1.190 856,000 999,100 1.1672 0.202 0.200 0.202 0.190 0.203 5,009,811 0.1994 5.36%
2002-04-09 0 1.120 1.120 1.140 1.120 1.140 262,000 296,200 1.1305 0.191 0.191 0.195 0.191 0.195 1,533,377 0.1932 -0.88%
2002-04-08 0 1.130 1.110 1.140 1.100 1.130 316,000 351,300 1.1117 0.193 0.190 0.195 0.188 0.193 1,849,416 0.1900 0.89%
2002-04-04 0 1.120 1.120 1.130 1.110 1.130 206,000 230,120 1.1171 0.191 0.191 0.193 0.190 0.193 1,205,632 0.1909 -0.88%
2002-04-03 0 1.130 1.120 1.130 1.100 1.130 216,000 240,100 1.1116 0.193 0.191 0.193 0.188 0.193 1,264,158 0.1899 0.89%
2002-04-02 0 1.120 1.110 1.130 1.110 1.130 416,000 464,560 1.1167 0.191 0.190 0.193 0.190 0.193 2,434,674 0.1908 -2.61%
2002-03-28 0 1.150 1.130 1.150 1.090 1.150 1,194,000 1,347,820 1.1288 0.196 0.193 0.196 0.186 0.196 6,987,984 0.1929 5.50%
2002-03-27 0 1.090 1.080 1.090 1.070 1.090 422,000 455,520 1.0794 0.186 0.185 0.186 0.183 0.186 2,469,790 0.1844 1.87%
2002-03-26 0 1.070 1.070 1.080 1.070 1.080 336,000 359,700 1.0705 0.183 0.183 0.185 0.183 0.185 1,966,468 0.1829 -2.73%
2002-03-25 0 1.100 1.100 1.110 1.070 1.130 702,000 767,800 1.0937 0.188 0.188 0.190 0.183 0.193 4,108,513 0.1869 3.77%
2002-03-22 0 1.060 1.050 1.070 1.060 1.060 292,000 309,520 1.0600 0.181 0.179 0.183 0.181 0.181 1,708,954 0.1811 0.00%
2002-03-21 0 1.060 1.040 1.060 1.040 1.060 6,458,000 6,781,920 1.0502 0.181 0.178 0.181 0.178 0.181 37,795,980 0.1794 -0.93%
2002-03-20 0 1.070 1.060 1.070 1.060 1.070 212,000 226,640 1.0691 0.183 0.181 0.183 0.181 0.183 1,240,748 0.1827 0.00%
2002-03-19 0 1.070 1.060 1.080 1.070 1.080 480,000 514,100 1.0710 0.183 0.181 0.185 0.183 0.185 2,809,240 0.1830 0.00%
2002-03-18 0 1.070 1.060 1.070 1.040 1.110 4,886,000 5,143,420 1.0527 0.183 0.181 0.183 0.178 0.190 28,595,720 0.1799 -1.83%
2002-03-15 0 1.090 1.080 1.130 1.080 1.130 480,000 529,800 1.1038 0.186 0.185 0.193 0.185 0.193 2,809,240 0.1886 -1.80%
2002-03-14 0 1.110 1.100 1.120 1.110 1.120 150,000 167,000 1.1133 0.190 0.188 0.191 0.190 0.191 877,887 0.1902 -0.89%
2002-03-13 0 1.120 1.110 1.130 1.110 1.120 100,000 111,600 1.1160 0.191 0.190 0.193 0.190 0.191 585,258 0.1907 0.90%
2002-03-12 0 1.110 1.110 1.120 1.110 1.140 270,000 303,500 1.1241 0.190 0.190 0.191 0.190 0.195 1,580,197 0.1921 -2.63%
2002-03-11 0 1.140 1.120 1.140 1.050 1.150 708,000 786,560 1.1110 0.195 0.191 0.195 0.179 0.196 4,143,629 0.1898 8.57%
2002-03-08 0 1.050 1.050 1.060 1.040 1.050 552,000 579,420 1.0497 0.179 0.179 0.181 0.178 0.179 3,230,626 0.1794 0.96%
2002-03-07 0 1.040 1.030 1.050 1.040 1.050 826,000 860,540 1.0418 0.178 0.176 0.179 0.178 0.179 4,834,233 0.1780 0.00%
2002-03-06 0 1.040 1.040 1.050 1.040 1.060 346,000 362,700 1.0483 0.178 0.178 0.179 0.178 0.181 2,024,994 0.1791 0.00%
2002-03-05 0 1.040 1.040 1.050 1.010 1.070 884,000 921,820 1.0428 0.178 0.178 0.179 0.173 0.183 5,173,683 0.1782 5.05%
2002-03-04 0 0.990 0.990 1.000 0.960 1.010 556,000 548,920 0.9873 0.169 0.169 0.171 0.164 0.173 3,254,036 0.1687 4.21%
2002-03-01 0 0.950 0.950 0.960 0.950 0.960 130,000 124,000 0.9538 0.162 0.162 0.164 0.162 0.164 760,836 0.1630 -1.04%
2002-02-28 0 0.960 0.950 0.960 0.950 0.960 302,000 288,180 0.9542 0.164 0.162 0.164 0.162 0.164 1,767,480 0.1630 0.00%
2002-02-27 0 0.960 0.950 0.960 0.960 0.960 88,000 84,480 0.9600 0.164 0.162 0.164 0.164 0.164 515,027 0.1640 0.00%
2002-02-26 0 0.960 0.950 0.960 0.950 0.960 280,000 267,600 0.9557 0.164 0.162 0.164 0.162 0.164 1,638,723 0.1633 -2.04%
2002-02-25 0 0.980 0.960 0.980 0.960 0.980 94,000 90,560 0.9634 0.167 0.164 0.167 0.164 0.167 550,143 0.1646 1.03%
2002-02-22 0 0.970 0.960 0.980 0.970 0.980 238,000 231,240 0.9716 0.166 0.164 0.167 0.166 0.167 1,392,915 0.1660 0.00%
2002-02-21 0 0.970 0.970 0.980 0.960 0.980 256,000 247,740 0.9677 0.166 0.166 0.167 0.164 0.167 1,498,261 0.1654 1.04%
2002-02-20 0 0.960 0.960 0.970 0.960 0.970 168,000 161,760 0.9629 0.164 0.164 0.166 0.164 0.166 983,234 0.1645 0.00%
2002-02-19 0 0.960 0.960 0.970 0.960 0.960 52,000 49,920 0.9600 0.164 0.164 0.166 0.164 0.164 304,334 0.1640 -1.03%
2002-02-18 0 0.970 0.960 0.970 0.960 0.970 312,000 300,260 0.9624 0.166 0.164 0.166 0.164 0.166 1,826,006 0.1644 -1.02%
2002-02-15 0 0.980 0.960 0.980 0.950 0.980 298,000 285,480 0.9580 0.167 0.164 0.167 0.162 0.167 1,744,070 0.1637 3.16%
2002-02-11 0 0.950 0.950 0.970 0.950 0.950 226,000 214,700 0.9500 0.162 0.162 0.166 0.162 0.162 1,322,684 0.1623 -1.04%
2002-02-08 0 0.960 0.950 0.970 0.950 0.960 510,000 485,100 0.9512 0.164 0.162 0.166 0.162 0.164 2,984,817 0.1625 -1.03%
2002-02-07 0 0.970 0.960 0.970 0.950 0.970 432,000 414,340 0.9591 0.166 0.164 0.166 0.162 0.166 2,528,316 0.1639 0.00%
2002-02-06 0 0.970 0.960 0.970 0.910 0.970 3,520,000 3,238,300 0.9200 0.166 0.164 0.166 0.155 0.166 20,601,091 0.1572 0.00%
2002-02-05 0 0.970 0.970 0.980 0.960 0.970 470,000 453,300 0.9645 0.166 0.166 0.167 0.164 0.166 2,750,714 0.1648 0.00%
2002-02-04 0 0.970 0.970 0.980 0.960 0.990 398,000 387,600 0.9739 0.166 0.166 0.167 0.164 0.169 2,329,328 0.1664 0.00%
2002-02-01 0 0.970 0.970 0.980 0.950 0.980 410,000 396,200 0.9663 0.166 0.166 0.167 0.162 0.167 2,399,559 0.1651 0.00%
2002-01-31 0 0.970 0.970 0.980 0.930 0.970 520,000 493,540 0.9491 0.166 0.166 0.167 0.159 0.166 3,043,343 0.1622 3.19%
2002-01-30 0 0.940 0.940 0.960 0.920 0.950 5,648,000 5,211,120 0.9226 0.161 0.161 0.164 0.157 0.162 33,055,388 0.1576 -3.09%
2002-01-29 0 0.970 0.960 0.970 0.960 0.980 422,000 408,060 0.9670 0.166 0.164 0.166 0.164 0.167 2,469,790 0.1652 -1.02%
2002-01-28 0 0.980 0.970 0.980 0.940 0.980 774,000 741,920 0.9586 0.167 0.166 0.167 0.161 0.167 4,529,899 0.1638 3.16%
2002-01-25 0 0.950 0.950 0.970 0.950 0.960 298,000 283,300 0.9507 0.162 0.162 0.166 0.162 0.164 1,744,070 0.1624 -2.06%
2002-01-24 0 0.970 0.960 0.980 0.920 0.970 730,000 687,700 0.9421 0.166 0.164 0.167 0.157 0.166 4,272,385 0.1610 5.43%
2002-01-23 0 0.920 0.920 0.930 0.920 0.930 420,000 386,700 0.9207 0.157 0.157 0.159 0.157 0.159 2,458,085 0.1573 0.00%
2002-01-22 0 0.920 0.920 0.930 0.920 0.920 262,000 241,040 0.9200 0.157 0.157 0.159 0.157 0.157 1,533,377 0.1572 0.00%
2002-01-21 0 0.920 0.920 0.930 0.920 0.920 328,000 301,760 0.9200 0.157 0.157 0.159 0.157 0.157 1,919,647 0.1572 0.00%
2002-01-18 0 0.920 0.920 0.930 0.920 0.920 410,000 377,200 0.9200 0.157 0.157 0.159 0.157 0.157 2,399,559 0.1572 0.00%
2002-01-17 0 0.920 0.920 0.930 0.920 0.920 358,000 329,360 0.9200 0.157 0.157 0.159 0.157 0.157 2,095,225 0.1572 0.00%
2002-01-16 0 0.920 0.920 0.930 0.920 0.930 368,000 338,660 0.9203 0.157 0.157 0.159 0.157 0.159 2,153,750 0.1572 0.00%
2002-01-15 0 0.920 0.920 0.930 0.920 0.930 424,000 390,100 0.9200 0.157 0.157 0.159 0.157 0.159 2,481,495 0.1572 -1.08%
2002-01-14 0 0.930 0.920 0.930 0.930 0.930 418,000 388,740 0.9300 0.159 0.157 0.159 0.159 0.159 2,446,380 0.1589 -1.06%
2002-01-11 0 0.940 0.930 0.940 0.920 0.940 452,000 417,100 0.9228 0.161 0.159 0.161 0.157 0.161 2,645,367 0.1577 1.08%
2002-01-10 0 0.930 0.930 0.940 0.930 0.940 384,600 358,738 0.9328 0.159 0.159 0.161 0.159 0.161 2,250,903 0.1594 0.00%
2002-01-09 0 0.930 0.920 0.930 0.910 0.930 1,092,000 1,004,640 0.9200 0.159 0.157 0.159 0.155 0.159 6,391,020 0.1572 1.09%
2002-01-08 0 0.920 0.920 0.930 0.920 0.920 996,600 916,848 0.9200 0.157 0.157 0.159 0.157 0.157 5,832,684 0.1572 1.10%
2002-01-07 0 0.910 0.910 0.920 0.880 0.920 618,000 560,760 0.9074 0.155 0.155 0.157 0.150 0.157 3,616,896 0.1550 2.25%
2002-01-04 0 0.890 0.890 0.900 0.890 0.920 1,000,000 906,700 0.9067 0.152 0.152 0.154 0.152 0.157 5,852,583 0.1549 1.14%
2002-01-03 0 0.880 0.870 0.880 0.870 0.880 516,000 451,780 0.8755 0.150 0.149 0.150 0.149 0.150 3,019,933 0.1496 1.15%
2002-01-02 0 0.870 0.860 0.870 0.860 0.870 388,000 334,120 0.8611 0.149 0.147 0.149 0.147 0.149 2,270,802 0.1471 1.16%
2001-12-31 0 0.860 0.850 0.860 0.850 0.870 346,000 295,320 0.8535 0.147 0.145 0.147 0.145 0.149 2,024,994 0.1458 1.18%
2001-12-28 0 0.850 0.850 0.860 0.850 0.860 458,000 390,880 0.8534 0.145 0.145 0.147 0.145 0.147 2,680,483 0.1458 0.00%
2001-12-27 0 0.850 0.840 0.860 0.850 0.850 382,000 324,700 0.8500 0.145 0.144 0.147 0.145 0.145 2,235,687 0.1452 0.59%
2001-12-24 0 0.870 0.850 0.880 0.850 0.870 236,000 201,660 0.8545 0.144 0.141 0.146 0.141 0.144 1,422,074 0.1418 1.16%
2001-12-21 0 0.860 0.850 0.860 0.850 0.860 546,000 464,400 0.8505 0.143 0.141 0.143 0.141 0.143 3,290,052 0.1412 1.18%
2001-12-20 0 0.850 0.850 0.870 0.850 0.860 558,000 477,180 0.8552 0.141 0.141 0.144 0.141 0.143 3,362,361 0.1419 -1.16%
2001-12-19 0 0.860 0.860 0.870 0.850 0.860 220,000 188,200 0.8555 0.143 0.143 0.144 0.141 0.143 1,325,662 0.1420 1.18%
2001-12-18 0 0.850 0.850 0.860 0.840 0.860 526,000 448,040 0.8518 0.141 0.141 0.143 0.139 0.143 3,169,537 0.1414 0.00%
2001-12-17 0 0.850 0.840 0.860 0.840 0.850 466,000 394,600 0.8468 0.141 0.139 0.143 0.139 0.141 2,807,993 0.1405 0.00%
2001-12-14 0 0.850 0.840 0.860 0.840 0.850 414,000 350,740 0.8472 0.141 0.139 0.143 0.139 0.141 2,494,655 0.1406 1.19%
2001-12-13 0 0.840 0.840 0.850 0.830 0.850 482,000 406,780 0.8439 0.139 0.139 0.141 0.138 0.141 2,904,405 0.1401 0.00%
2001-12-12 0 0.840 0.840 0.850 0.840 0.860 640,000 544,000 0.8500 0.139 0.139 0.141 0.139 0.143 3,856,471 0.1411 -3.45%
2001-12-11 0 0.870 0.850 0.870 0.850 0.870 662,000 568,760 0.8592 0.144 0.141 0.144 0.141 0.144 3,989,037 0.1426 1.16%
2001-12-10 0 0.860 0.850 0.870 0.810 0.860 536,000 444,780 0.8298 0.143 0.141 0.144 0.134 0.143 3,229,795 0.1377 6.17%
2001-12-07 0 0.810 0.810 0.830 0.770 0.850 1,084,000 887,640 0.8189 0.134 0.134 0.138 0.128 0.141 6,531,898 0.1359 -3.57%
2001-12-06 0 0.840 0.840 0.870 0.830 0.900 1,338,000 1,152,520 0.8614 0.139 0.139 0.144 0.138 0.149 8,062,435 0.1429 -6.67%
2001-12-05 0 0.900 0.890 0.910 0.890 0.910 412,000 370,000 0.8981 0.149 0.148 0.151 0.148 0.151 2,482,603 0.1490 0.00%
2001-12-04 0 0.900 0.880 0.900 0.870 0.900 306,000 270,220 0.8831 0.149 0.146 0.149 0.144 0.149 1,843,875 0.1466 2.27%
2001-12-03 0 0.880 0.870 0.880 0.880 0.890 418,000 369,920 0.8850 0.146 0.144 0.146 0.146 0.148 2,518,758 0.1469 -2.22%
2001-11-30 0 0.900 0.890 0.910 0.900 0.910 508,000 459,700 0.9049 0.149 0.148 0.151 0.149 0.151 3,061,074 0.1502 0.00%
2001-11-29 0 0.900 0.900 0.910 0.870 0.910 1,518,000 1,360,280 0.8961 0.149 0.149 0.151 0.144 0.151 9,147,067 0.1487 1.12%
2001-11-28 0 0.890 0.890 0.900 0.860 0.950 2,286,000 2,086,500 0.9127 0.148 0.148 0.149 0.143 0.158 13,774,833 0.1515 1.14%
2001-11-27 0 0.880 0.880 0.890 0.800 0.910 894,000 758,920 0.8489 0.146 0.146 0.148 0.133 0.151 5,387,008 0.1409 7.32%
2001-11-26 0 0.820 0.800 0.830 0.760 0.820 500,000 394,300 0.7886 0.136 0.133 0.138 0.126 0.136 3,012,868 0.1309 5.13%
2001-11-23 0 0.780 0.770 0.800 0.750 0.780 720,000 547,500 0.7604 0.129 0.128 0.133 0.124 0.129 4,338,530 0.1262 4.00%
2001-11-22 0 0.750 0.740 0.750 0.740 0.750 510,000 381,500 0.7480 0.124 0.123 0.124 0.123 0.124 3,073,125 0.1241 1.35%
2001-11-21 0 0.740 0.740 0.760 0.740 0.750 528,000 394,800 0.7477 0.123 0.123 0.126 0.123 0.124 3,181,589 0.1241 0.00%
2001-11-20 0 0.740 0.740 0.750 0.740 0.760 296,000 220,860 0.7461 0.123 0.123 0.124 0.123 0.126 1,783,618 0.1238 -1.33%
2001-11-19 0 0.750 0.740 0.750 0.750 0.760 370,000 277,700 0.7505 0.124 0.123 0.124 0.124 0.126 2,229,522 0.1246 -1.32%
2001-11-16 0 0.760 0.740 0.760 0.740 0.770 440,000 331,120 0.7525 0.126 0.123 0.126 0.123 0.128 2,651,324 0.1249 1.33%
2001-11-15 0 0.750 0.740 0.750 0.740 0.750 350,000 261,500 0.7471 0.124 0.123 0.124 0.123 0.124 2,109,008 0.1240 -1.32%
2001-11-14 0 0.760 0.750 0.760 0.740 0.760 366,000 274,400 0.7497 0.126 0.124 0.126 0.123 0.126 2,205,419 0.1244 1.33%
2001-11-13 0 0.750 0.740 0.750 0.740 0.750 552,000 412,480 0.7472 0.124 0.123 0.124 0.123 0.124 3,326,206 0.1240 0.00%
2001-11-12 0 0.750 0.740 0.750 0.750 0.760 238,000 180,280 0.7575 0.124 0.123 0.124 0.124 0.126 1,434,125 0.1257 0.00%
2001-11-09 0 0.750 0.740 0.750 0.750 0.750 650,000 487,500 0.7500 0.124 0.123 0.124 0.124 0.124 3,916,728 0.1245 0.00%
2001-11-08 0 0.750 0.740 0.760 0.740 0.750 489,000 365,900 0.7483 0.124 0.123 0.126 0.123 0.124 2,946,585 0.1242 1.35%
2001-11-07 0 0.740 0.740 0.750 0.740 0.760 392,000 294,520 0.7513 0.123 0.123 0.124 0.123 0.126 2,362,089 0.1247 -1.33%
2001-11-06 0 0.750 0.750 0.770 0.740 0.760 830,000 622,200 0.7496 0.124 0.124 0.128 0.123 0.126 5,001,361 0.1244 0.00%
2001-11-05 0 0.750 0.750 0.770 0.710 0.770 346,000 256,300 0.7408 0.124 0.124 0.128 0.118 0.128 2,084,905 0.1229 2.74%
2001-11-02 0 0.730 0.730 0.740 0.700 0.740 534,000 386,620 0.7240 0.121 0.121 0.123 0.116 0.123 3,217,743 0.1202 1.39%
2001-11-01 0 0.720 0.710 0.720 0.680 0.720 588,000 414,180 0.7044 0.119 0.118 0.119 0.113 0.119 3,543,133 0.1169 2.86%
2001-10-31 0 0.700 0.690 0.700 0.680 0.700 248,000 170,140 0.6860 0.116 0.115 0.116 0.113 0.116 1,494,383 0.1139 2.94%
2001-10-30 0 0.680 0.670 0.700 0.670 0.680 204,000 137,880 0.6759 0.113 0.111 0.116 0.111 0.113 1,229,250 0.1122 1.49%
2001-10-29 0 0.670 0.670 0.680 0.670 0.680 302,000 202,840 0.6717 0.111 0.111 0.113 0.111 0.113 1,819,772 0.1115 -1.47%
2001-10-26 0 0.680 0.670 0.690 0.650 0.680 302,000 200,300 0.6632 0.113 0.111 0.115 0.108 0.113 1,819,772 0.1101 3.03%
2001-10-24 0 0.660 0.660 0.670 0.650 0.660 278,000 182,380 0.6560 0.110 0.110 0.111 0.108 0.110 1,675,155 0.1089 0.00%
2001-10-23 0 0.660 0.650 0.670 0.650 0.660 278,000 182,380 0.6560 0.110 0.108 0.111 0.108 0.110 1,675,155 0.1089 1.54%
2001-10-22 0 0.650 0.650 0.670 0.650 0.650 258,000 167,700 0.6500 0.108 0.108 0.111 0.108 0.108 1,554,640 0.1079 -1.52%
2001-10-19 0 0.660 0.650 0.670 0.640 0.660 280,000 182,300 0.6511 0.110 0.108 0.111 0.106 0.110 1,687,206 0.1080 1.54%
2001-10-18 0 0.650 0.640 0.660 0.630 0.650 218,000 139,140 0.6383 0.108 0.106 0.110 0.105 0.108 1,313,610 0.1059 -1.52%
2001-10-17 0 0.660 0.650 0.670 0.650 0.660 298,000 194,500 0.6527 0.110 0.108 0.111 0.108 0.110 1,795,669 0.1083 0.00%
2001-10-16 0 0.660 0.650 0.670 0.650 0.660 258,000 168,680 0.6538 0.110 0.108 0.111 0.108 0.110 1,554,640 0.1085 0.00%
2001-10-15 0 0.660 0.650 0.660 0.640 0.660 438,000 284,480 0.6495 0.110 0.108 0.110 0.106 0.110 2,639,272 0.1078 1.54%
2001-10-12 0 0.650 0.640 0.650 0.640 0.650 318,000 205,100 0.6450 0.108 0.106 0.108 0.106 0.108 1,916,184 0.1070 0.00%
2001-10-11 0 0.650 0.640 0.650 0.630 0.650 358,000 228,700 0.6388 0.108 0.106 0.108 0.105 0.108 2,157,214 0.1060 1.56%
2001-10-10 0 0.640 0.630 0.650 0.630 0.640 370,000 235,800 0.6373 0.106 0.105 0.108 0.105 0.106 2,229,522 0.1058 0.00%
2001-10-09 0 0.640 0.630 0.650 0.620 0.640 308,000 195,740 0.6355 0.106 0.105 0.108 0.103 0.106 1,855,927 0.1055 0.00%
2001-10-08 0 0.640 0.630 0.650 0.630 0.640 330,000 209,100 0.6336 0.106 0.105 0.108 0.105 0.106 1,988,493 0.1052 -3.03%
2001-10-05 0 0.660 0.640 0.660 0.640 0.660 318,000 205,600 0.6465 0.110 0.106 0.110 0.106 0.110 1,916,184 0.1073 1.54%
2001-10-04 0 0.650 0.640 0.650 0.640 0.650 348,000 224,300 0.6445 0.108 0.106 0.108 0.106 0.108 2,096,956 0.1070 0.00%
2001-10-03 0 0.650 0.630 0.660 0.640 0.650 298,000 191,720 0.6434 0.108 0.105 0.110 0.106 0.108 1,795,669 0.1068 1.56%
2001-09-28 0 0.640 0.630 0.650 0.640 0.640 288,000 184,320 0.6400 0.106 0.105 0.108 0.106 0.106 1,735,412 0.1062 0.00%
2001-09-27 0 0.640 0.630 0.640 0.630 0.640 460,000 293,100 0.6372 0.106 0.105 0.106 0.105 0.106 2,771,839 0.1057 0.00%
2001-09-26 0 0.640 0.630 0.640 0.630 0.640 368,000 235,320 0.6395 0.106 0.105 0.106 0.105 0.106 2,217,471 0.1061 -1.54%
2001-09-25 0 0.650 0.630 0.650 0.640 0.660 368,000 237,620 0.6457 0.108 0.105 0.108 0.106 0.110 2,217,471 0.1072 1.56%
2001-09-24 0 0.640 0.630 0.650 0.640 0.650 338,000 216,800 0.6414 0.106 0.105 0.108 0.106 0.108 2,036,699 0.1064 3.23%
2001-09-21 0 0.620 0.610 0.630 0.620 0.650 376,000 235,800 0.6271 0.103 0.101 0.105 0.103 0.108 2,265,677 0.1041 -3.12%
2001-09-20 0 0.640 0.620 0.640 0.630 0.660 368,000 237,200 0.6446 0.106 0.103 0.106 0.105 0.110 2,217,471 0.1070 0.00%
2001-09-19 0 0.640 0.640 0.650 0.640 0.660 308,000 199,140 0.6466 0.106 0.106 0.108 0.106 0.110 1,855,927 0.1073 1.59%
2001-09-18 0 0.630 0.620 0.650 0.630 0.650 388,000 250,140 0.6447 0.105 0.103 0.108 0.105 0.108 2,337,986 0.1070 -1.56%
2001-09-17 0 0.640 0.630 0.650 0.640 0.650 190,000 122,100 0.6426 0.106 0.105 0.108 0.106 0.108 1,144,890 0.1066 -3.03%
2001-09-14 0 0.660 0.640 0.660 0.660 0.670 268,000 177,380 0.6619 0.110 0.106 0.110 0.110 0.111 1,614,897 0.1098 0.00%
2001-09-13 0 0.660 0.630 0.660 0.630 0.670 250,000 165,240 0.6610 0.110 0.105 0.110 0.105 0.111 1,506,434 0.1097 1.54%
2001-09-12 0 0.650 0.620 0.650 0.620 0.690 590,000 381,500 0.6466 0.108 0.103 0.108 0.103 0.115 3,555,184 0.1073 -5.80%
2001-09-11 0 0.690 0.680 0.690 0.680 0.690 298,000 205,340 0.6891 0.115 0.113 0.115 0.113 0.115 1,795,669 0.1144 1.47%
2001-09-10 0 0.680 0.680 0.690 0.680 0.690 586,000 402,440 0.6868 0.113 0.113 0.115 0.113 0.115 3,531,081 0.1140 -2.86%
2001-09-07 0 0.700 0.690 0.700 0.690 0.700 462,000 318,820 0.6901 0.116 0.115 0.116 0.115 0.116 2,783,890 0.1145 1.45%
2001-09-06 0 0.690 0.690 0.700 0.680 0.700 476,000 329,600 0.6924 0.115 0.115 0.116 0.113 0.116 2,868,250 0.1149 -1.43%
2001-09-05 0 0.700 0.690 0.700 0.690 0.700 380,000 264,200 0.6953 0.116 0.115 0.116 0.115 0.116 2,289,780 0.1154 0.00%
2001-09-04 0 0.700 0.690 0.700 0.690 0.700 378,000 261,040 0.6906 0.116 0.115 0.116 0.115 0.116 2,277,728 0.1146 0.00%
2001-09-03 0 0.700 0.690 0.700 0.690 0.700 248,000 171,260 0.6906 0.116 0.115 0.116 0.115 0.116 1,494,383 0.1146 0.00%
2001-08-31 0 0.700 0.690 0.700 0.690 0.700 452,000 312,980 0.6924 0.116 0.115 0.116 0.115 0.116 2,723,633 0.1149 1.45%
2001-08-30 0 0.690 0.680 0.700 0.680 0.700 578,000 398,900 0.6901 0.115 0.113 0.116 0.113 0.116 3,482,875 0.1145 0.00%
2001-08-29 0 0.690 0.670 0.690 0.680 0.690 586,000 400,140 0.6828 0.115 0.111 0.115 0.113 0.115 3,531,081 0.1133 1.47%
2001-08-28 0 0.680 0.670 0.680 0.680 0.690 484,000 330,220 0.6823 0.113 0.111 0.113 0.113 0.115 2,916,456 0.1132 0.00%
2001-08-27 0 0.680 0.680 0.690 0.680 0.690 442,000 302,160 0.6836 0.113 0.113 0.115 0.113 0.115 2,663,375 0.1135 0.00%
2001-08-24 0 0.680 0.660 0.680 0.670 0.690 298,000 202,840 0.6807 0.113 0.110 0.113 0.111 0.115 1,795,669 0.1130 -1.45%
2001-08-23 0 0.690 0.670 0.690 0.680 0.690 464,000 316,380 0.6819 0.115 0.111 0.115 0.113 0.115 2,795,942 0.1132 0.00%
2001-08-22 0 0.690 0.680 0.690 0.680 0.690 468,000 321,920 0.6879 0.115 0.113 0.115 0.113 0.115 2,820,045 0.1142 0.00%
2001-08-21 0 0.690 0.670 0.690 0.650 0.690 548,000 373,600 0.6818 0.115 0.111 0.115 0.108 0.115 3,302,103 0.1131 0.00%
2001-08-20 0 0.690 0.670 0.690 0.690 0.700 438,000 303,580 0.6931 0.115 0.111 0.115 0.115 0.116 2,639,272 0.1150 -1.43%
2001-08-17 0 0.700 0.690 0.700 0.690 0.700 298,000 205,800 0.6906 0.116 0.115 0.116 0.115 0.116 1,795,669 0.1146 0.00%
2001-08-16 0 0.700 0.690 0.700 0.690 0.700 428,000 295,500 0.6904 0.116 0.115 0.116 0.115 0.116 2,579,015 0.1146 0.00%
2001-08-15 0 0.700 0.690 0.700 0.690 0.700 288,000 198,880 0.6906 0.116 0.115 0.116 0.115 0.116 1,735,412 0.1146 0.00%
2001-08-14 0 0.700 0.690 0.700 0.680 0.700 428,000 295,600 0.6907 0.116 0.115 0.116 0.113 0.116 2,579,015 0.1146 1.45%
2001-08-13 0 0.690 0.680 0.700 0.690 0.700 318,000 220,420 0.6931 0.115 0.113 0.116 0.115 0.116 1,916,184 0.1150 0.00%
2001-08-10 0 0.690 0.660 0.690 0.650 0.700 312,000 214,760 0.6883 0.115 0.110 0.115 0.108 0.116 1,880,030 0.1142 -0.72%
2001-08-09 0 0.740 0.700 0.740 0.710 0.740 702,000 507,320 0.7227 0.115 0.109 0.115 0.111 0.115 4,503,956 0.1126 0.00%
2001-08-08 0 0.740 0.740 0.750 0.730 0.760 546,000 402,020 0.7363 0.115 0.115 0.117 0.114 0.118 3,503,077 0.1148 1.37%
2001-08-07 0 0.730 0.730 0.750 0.720 0.750 328,000 240,620 0.7336 0.114 0.114 0.117 0.112 0.117 2,104,412 0.1143 -2.67%
2001-08-06 0 0.750 0.740 0.750 0.700 0.750 422,000 303,580 0.7194 0.117 0.115 0.117 0.109 0.117 2,707,506 0.1121 4.17%
2001-08-03 0 0.720 0.720 0.760 0.700 0.750 792,000 572,260 0.7226 0.112 0.112 0.118 0.109 0.117 5,081,386 0.1126 1.41%
2001-08-02 0 0.710 0.710 0.740 0.700 0.730 726,000 518,200 0.7138 0.111 0.111 0.115 0.109 0.114 4,657,937 0.1113 0.00%
2001-08-01 0 0.710 0.710 0.750 0.700 0.710 346,000 245,280 0.7089 0.111 0.111 0.117 0.109 0.111 2,219,899 0.1105 -1.39%
2001-07-31 0 0.720 0.720 0.750 0.690 0.750 780,000 562,800 0.7215 0.112 0.112 0.117 0.108 0.117 5,004,396 0.1125 -2.70%
2001-07-30 0 0.740 0.730 0.760 0.680 0.740 1,352,000 942,620 0.6972 0.115 0.114 0.118 0.106 0.115 8,674,286 0.1087 7.25%
2001-07-27 0 0.690 0.690 0.710 0.660 0.700 1,180,000 804,000 0.6814 0.108 0.108 0.111 0.103 0.109 7,570,752 0.1062 2.99%
2001-07-26 0 0.670 0.670 0.680 0.650 0.670 800,000 529,500 0.6619 0.104 0.104 0.106 0.101 0.104 5,132,713 0.1032 3.08%
2001-07-24 0 0.650 0.650 0.670 0.650 0.670 882,000 580,060 0.6577 0.101 0.101 0.104 0.101 0.104 5,658,816 0.1025 0.00%
2001-07-23 0 0.650 0.650 0.670 0.640 0.670 404,000 264,260 0.6541 0.101 0.101 0.104 0.100 0.104 2,592,020 0.1020 -4.41%
2001-07-20 0 0.680 0.680 0.690 0.620 0.700 840,000 554,300 0.6599 0.106 0.106 0.108 0.097 0.109 5,389,349 0.1029 4.62%
2001-07-19 0 0.650 0.650 0.680 0.600 0.690 544,000 344,060 0.6325 0.101 0.101 0.106 0.094 0.108 3,490,245 0.0986 4.84%
2001-07-18 0 0.620 0.620 0.640 0.600 0.630 481,900 293,064 0.6081 0.097 0.097 0.100 0.094 0.098 3,091,818 0.0948 3.33%
2001-07-17 0 0.600 0.600 0.630 0.600 0.610 364,000 221,000 0.6071 0.094 0.094 0.098 0.094 0.095 2,335,385 0.0946 0.00%
2001-07-16 0 0.600 0.600 0.650 0.600 0.630 350,000 210,300 0.6009 0.094 0.094 0.101 0.094 0.098 2,245,562 0.0937 -4.76%
2001-07-13 0 0.630 0.620 0.650 0.620 0.630 230,000 143,600 0.6243 0.098 0.097 0.101 0.097 0.098 1,475,655 0.0973 0.00%
2001-07-12 0 0.630 0.630 0.640 0.600 0.630 334,000 208,020 0.6228 0.098 0.098 0.100 0.094 0.098 2,142,908 0.0971 1.61%
2001-07-11 0 0.620 0.610 0.650 0.600 0.650 438,000 271,480 0.6198 0.097 0.095 0.101 0.094 0.101 2,810,161 0.0966 -4.62%
2001-07-10 0 0.650 0.650 0.730 0.620 0.690 250,000 161,300 0.6452 0.101 0.101 0.114 0.097 0.108 1,603,973 0.1006 3.17%
2001-07-09 0 0.630 0.580 - 0.600 0.630 200,000 123,000 0.6150 0.098 0.090 - 0.094 0.098 1,283,178 0.0959 -3.08%
2001-07-05 0 0.650 0.570 0.650 0.600 0.670 70,000 43,780 0.6254 0.101 0.089 0.101 0.094 0.104 449,112 0.0975 3.17%
2001-07-04 0 0.630 0.600 0.630 0.630 0.630 50,000 31,500 0.6300 0.098 0.094 0.098 0.098 0.098 320,795 0.0982 0.00%
2001-07-03 0 0.630 0.580 0.650 0.600 0.630 60,000 36,900 0.6150 0.098 0.090 0.101 0.094 0.098 384,954 0.0959 -3.08%
2001-06-29 0 0.650 0.650 0.690 0.620 0.670 267,000 170,850 0.6399 0.101 0.101 0.108 0.097 0.104 1,713,043 0.0997 12.07%
2001-06-28 0 0.580 0.550 - 0.580 0.580 70,000 40,600 0.5800 0.090 0.086 - 0.090 0.090 449,112 0.0904 -4.92%
2001-06-27 0 0.610 0.580 - - - 0 0 - 0.095 0.090 - - - 0 - 0.00%
2001-06-26 0 0.610 0.610 - 0.610 0.610 50,000 30,500 0.6100 0.095 0.095 - 0.095 0.095 320,795 0.0951 -3.17%
2001-06-22 0 0.630 0.600 0.710 - - 0 0 - 0.098 0.094 0.111 - - 0 - 0.00%
2001-06-21 0 0.630 0.630 0.650 0.620 0.630 98,000 61,260 0.6251 0.098 0.098 0.101 0.097 0.098 628,757 0.0974 -1.56%
2001-06-20 0 0.640 0.620 0.640 0.640 0.640 28,000 17,920 0.6400 0.100 0.097 0.100 0.100 0.100 179,645 0.0998 -1.54%
2001-06-19 0 0.650 0.610 0.650 0.650 0.650 14,000 9,100 0.6500 0.101 0.095 0.101 0.101 0.101 89,822 0.1013 -4.41%
2001-06-18 0 0.680 0.600 - - - 0 0 - 0.106 0.094 - - - 0 - 0.00%
2001-06-15 0 0.680 - 0.770 0.680 0.680 48,000 32,640 0.6800 0.106 - 0.120 0.106 0.106 307,963 0.1060 -2.86%
2001-06-14 0 0.700 0.650 0.700 0.650 0.710 52,000 36,700 0.7058 0.109 0.101 0.109 0.101 0.111 333,626 0.1100 -4.11%
2001-06-13 0 0.730 0.670 - 0.720 0.730 44,000 31,880 0.7245 0.114 0.104 - 0.112 0.114 282,299 0.1129 2.82%
2001-06-12 0 0.710 0.680 0.730 - - 0 0 - 0.111 0.106 0.114 - - 0 - 0.00%
2001-06-11 0 0.710 0.710 0.780 0.710 0.730 240,000 172,400 0.7183 0.111 0.111 0.122 0.111 0.114 1,539,814 0.1120 0.00%
2001-06-08 0 0.710 0.700 0.770 0.710 0.740 232,000 166,740 0.7187 0.111 0.109 0.120 0.111 0.115 1,488,487 0.1120 0.00%
2001-06-07 0 0.710 0.710 0.750 0.710 0.800 404,000 301,700 0.7468 0.111 0.111 0.117 0.111 0.125 2,592,020 0.1164 -12.35%
2001-06-06 0 0.810 0.760 0.810 0.700 0.830 66,000 52,000 0.7879 0.126 0.118 0.126 0.109 0.129 423,449 0.1228 3.85%
2001-06-05 0 0.780 0.780 0.820 0.780 0.780 54,000 42,120 0.7800 0.122 0.122 0.128 0.122 0.122 346,458 0.1216 0.00%
2001-06-04 0 0.780 0.780 0.840 0.780 0.870 252,000 202,380 0.8031 0.122 0.122 0.131 0.122 0.136 1,616,805 0.1252 -10.34%
2001-06-01 0 0.870 0.780 0.870 0.760 0.880 174,000 137,800 0.7920 0.136 0.122 0.136 0.118 0.137 1,116,365 0.1234 2.35%
2001-05-31 0 0.850 0.760 0.850 0.760 0.850 52,000 39,840 0.7662 0.132 0.118 0.132 0.118 0.132 333,626 0.1194 11.84%
2001-05-30 0 0.760 0.760 0.830 0.760 0.870 186,000 147,780 0.7945 0.118 0.118 0.129 0.118 0.136 1,193,356 0.1238 -8.43%
2001-05-29 0 0.830 0.830 0.900 0.820 0.920 390,000 328,600 0.8426 0.129 0.129 0.140 0.128 0.143 2,502,198 0.1313 -7.78%
2001-05-28 0 0.900 0.940 - 0.710 0.900 482,000 374,560 0.7771 0.140 0.147 - 0.111 0.140 3,092,460 0.1211 32.35%
2001-05-25 0 0.680 0.660 0.700 0.680 0.710 42,000 29,020 0.6910 0.106 0.103 0.109 0.106 0.111 269,467 0.1077 -4.23%
2001-05-24 0 0.710 0.690 0.710 0.690 0.750 244,000 170,000 0.6967 0.111 0.108 0.111 0.108 0.117 1,565,478 0.1086 -1.39%
2001-05-23 0 0.720 0.660 0.720 0.700 0.720 92,000 64,440 0.7004 0.112 0.103 0.112 0.109 0.112 590,262 0.1092 2.86%
2001-05-22 0 0.700 0.680 0.700 0.670 0.720 296,000 204,600 0.6912 0.109 0.106 0.109 0.104 0.112 1,899,104 0.1077 1.45%
2001-05-21 0 0.690 0.680 0.700 0.650 0.730 102,000 68,460 0.6712 0.108 0.106 0.109 0.101 0.114 654,421 0.1046 9.52%
2001-05-18 0 0.630 - 0.630 - - 0 0 - 0.098 - 0.098 - - 0 - -13.70%
2001-05-17 0 0.730 0.730 - 0.630 0.650 204,000 129,500 0.6348 0.114 0.114 - 0.098 0.101 1,308,842 0.0989 15.87%
2001-05-16 0 0.630 0.550 0.630 - - 0 0 - 0.098 0.086 0.098 - - 0 - 0.00%
2001-05-15 0 0.630 0.550 0.630 0.630 0.630 2,000 1,260 0.6300 0.098 0.086 0.098 0.098 0.098 12,832 0.0982 0.00%
2001-05-14 0 0.630 - 0.630 - - 0 0 - 0.098 - 0.098 - - 0 - 0.00%
2001-05-11 0 0.630 0.620 0.660 0.630 0.630 44,000 27,720 0.6300 0.098 0.097 0.103 0.098 0.098 282,299 0.0982 5.00%
2001-05-10 0 0.600 0.600 0.620 0.600 0.600 30,000 18,000 0.6000 0.094 0.094 0.097 0.094 0.094 192,477 0.0935 0.00%
2001-05-09 0 0.600 0.500 - 0.600 0.600 20,000 12,000 0.6000 0.094 0.078 - 0.094 0.094 128,318 0.0935 3.45%
2001-05-08 0 0.580 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2001-05-07 0 0.580 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2001-05-04 0 0.580 0.580 - 0.500 0.510 152,000 76,900 0.5059 0.090 0.090 - 0.078 0.079 975,216 0.0789 11.54%
2001-05-03 0 0.520 0.500 - - - 0 0 - 0.081 0.078 - - - 0 - 0.00%
2001-05-02 0 0.520 0.500 - 0.520 0.520 50,000 26,000 0.5200 0.081 0.078 - 0.081 0.081 320,795 0.0810 -1.89%
2001-04-27 0 0.530 0.490 0.530 0.530 0.530 50,000 26,500 0.5300 0.083 0.076 0.083 0.083 0.083 320,795 0.0826 0.00%
2001-04-26 0 0.530 0.530 0.550 0.520 0.520 24,000 12,480 0.5200 0.083 0.083 0.086 0.081 0.081 153,981 0.0810 -3.64%
2001-04-25 0 0.550 0.530 0.550 0.520 0.550 218,000 119,300 0.5472 0.086 0.083 0.086 0.081 0.086 1,398,664 0.0853 -8.33%
2001-04-24 0 0.600 0.540 - - - 0 0 - 0.094 0.084 - - - 0 - 0.00%
2001-04-23 0 0.600 0.540 0.600 0.600 0.600 4,000 2,400 0.6000 0.094 0.084 0.094 0.094 0.094 25,664 0.0935 0.00%
2001-04-20 0 0.600 0.540 0.600 0.600 0.600 2,000 1,200 0.6000 0.094 0.084 0.094 0.094 0.094 12,832 0.0935 13.21%
2001-04-19 0 0.530 0.530 0.600 0.530 0.660 234,000 129,320 0.5526 0.083 0.083 0.094 0.083 0.103 1,501,319 0.0861 -7.02%
2001-04-18 0 0.570 0.540 0.570 - - 0 0 - 0.089 0.084 0.089 - - 0 - 0.00%
2001-04-17 0 0.570 0.540 - 0.570 0.570 50,000 28,500 0.5700 0.089 0.084 - 0.089 0.089 320,795 0.0888 9.62%
2001-04-12 0 0.520 0.520 - - - 0 0 - 0.081 0.081 - - - 0 - 1.96%
2001-04-11 0 0.510 0.495 - - - 0 0 - 0.079 0.077 - - - 0 - 0.00%
2001-04-10 0 0.510 0.510 0.530 - - 0 0 - 0.079 0.079 0.083 - - 0 - 2.00%
2001-04-09 0 0.500 0.495 0.510 - - 0 0 - 0.078 0.077 0.079 - - 0 - 0.00%
2001-04-06 0 0.500 0.490 - - - 0 0 - 0.078 0.076 - - - 0 - 0.00%
2001-04-04 0 0.500 0.470 - - - 0 0 - 0.078 0.073 - - - 0 - 0.00%
2001-04-03 0 0.500 0.490 0.500 - - 0 0 - 0.078 0.076 0.078 - - 0 - 0.00%
2001-04-02 0 0.500 0.480 0.510 0.480 0.500 410,000 198,050 0.4830 0.078 0.075 0.079 0.075 0.078 2,630,516 0.0753 -1.96%
2001-03-30 0 0.510 0.510 - 0.480 0.530 300,000 150,500 0.5017 0.079 0.079 - 0.075 0.083 1,924,768 0.0782 3.03%
2001-03-29 0 0.495 - - 0.495 0.520 80,000 40,350 0.5044 0.077 - - 0.077 0.081 513,271 0.0786 -14.66%
2001-03-28 0 0.580 0.580 - 0.500 0.500 2,000 1,000 0.5000 0.090 0.090 - 0.078 0.078 12,832 0.0779 5.45%
2001-03-27 0 0.550 0.520 0.600 0.550 0.550 68,000 37,400 0.5500 0.086 0.081 0.094 0.086 0.086 436,281 0.0857 0.00%
2001-03-26 0 0.550 0.550 - 0.500 0.500 130,000 65,000 0.5000 0.086 0.086 - 0.078 0.078 834,066 0.0779 10.00%
2001-03-23 0 0.500 0.500 - 0.455 0.455 30,000 13,650 0.4550 0.078 0.078 - 0.071 0.071 192,477 0.0709 7.53%
2001-03-22 0 0.465 0.465 - 0.465 0.485 132,000 62,530 0.4737 0.072 0.072 - 0.072 0.076 846,898 0.0738 -7.00%
2001-03-21 0 0.500 - 0.600 0.500 0.680 512,000 319,160 0.6234 0.078 - 0.094 0.078 0.106 3,284,937 0.0972 -16.67%
2001-03-20 0 0.600 0.580 0.630 0.600 0.700 650,000 443,000 0.6815 0.094 0.090 0.098 0.094 0.109 4,170,330 0.1062 -4.76%
2001-03-19 0 0.630 0.590 0.630 - - 0 0 - 0.098 0.092 0.098 - - 0 - -10.00%
2001-03-16 0 0.700 - 0.700 0.700 0.700 450,000 315,000 0.7000 0.109 - 0.109 0.109 0.109 2,887,151 0.1091 1.45%
2001-03-15 0 0.690 0.590 0.700 0.580 0.690 650,000 433,900 0.6675 0.108 0.092 0.109 0.090 0.108 4,170,330 0.1040 4.55%
2001-03-14 0 0.660 0.650 0.700 0.660 0.700 460,000 319,600 0.6948 0.103 0.101 0.109 0.103 0.109 2,951,310 0.1083 0.00%
2001-03-13 0 0.660 - 0.700 0.660 0.700 420,000 287,000 0.6833 0.103 - 0.109 0.103 0.109 2,694,675 0.1065 -7.04%
2001-03-12 0 0.710 0.690 0.710 0.680 0.730 1,152,000 815,200 0.7076 0.111 0.108 0.111 0.106 0.114 7,391,107 0.1103 0.00%
2001-03-09 0 0.710 0.690 0.720 0.700 0.730 550,000 396,000 0.7200 0.111 0.108 0.112 0.109 0.114 3,528,740 0.1122 -1.39%
2001-03-08 0 0.720 0.710 0.730 0.720 0.740 830,000 602,600 0.7260 0.112 0.111 0.114 0.112 0.115 5,325,190 0.1132 -2.70%
2001-03-07 0 0.740 0.710 0.760 0.700 0.780 1,186,000 872,900 0.7360 0.115 0.111 0.118 0.109 0.122 7,609,248 0.1147 1.37%
2001-03-06 0 0.730 0.700 0.730 0.670 0.730 1,330,000 918,000 0.6902 0.114 0.109 0.114 0.104 0.114 8,533,136 0.1076 8.96%
2001-03-05 0 0.670 0.660 0.700 0.670 0.690 100,000 68,200 0.6820 0.104 0.103 0.109 0.104 0.108 641,589 0.1063 -6.94%
2001-03-02 0 0.720 0.690 0.720 0.680 0.750 588,000 428,360 0.7285 0.112 0.108 0.112 0.106 0.117 3,772,544 0.1135 0.00%
2001-03-01 0 0.720 0.690 0.720 0.690 0.770 860,000 626,600 0.7286 0.112 0.108 0.112 0.108 0.120 5,517,667 0.1136 -7.69%
2001-02-28 0 0.780 - 0.780 0.810 0.810 300,000 243,000 0.8100 0.122 - 0.122 0.126 0.126 1,924,768 0.1262 0.00%
2001-02-27 0 0.780 0.750 0.780 0.770 0.800 700,000 552,980 0.7900 0.122 0.117 0.122 0.120 0.125 4,491,124 0.1231 0.00%
2001-02-26 0 0.780 0.740 0.790 0.780 0.800 540,000 424,000 0.7852 0.122 0.115 0.123 0.122 0.125 3,464,582 0.1224 -4.88%
2001-02-23 0 0.820 0.800 0.820 0.720 0.850 330,000 253,700 0.7688 0.128 0.125 0.128 0.112 0.132 2,117,244 0.1198 -6.82%
2001-02-22 0 0.880 0.860 0.880 0.870 0.880 280,000 243,900 0.8711 0.137 0.134 0.137 0.136 0.137 1,796,450 0.1358 -1.12%
2001-02-21 0 0.890 - 0.900 0.890 0.890 250,000 222,500 0.8900 0.139 - 0.140 0.139 0.139 1,603,973 0.1387 0.00%
2001-02-20 0 0.890 - - 0.870 0.890 340,000 299,200 0.8800 0.139 - - 0.136 0.139 2,181,403 0.1372 0.00%
2001-02-19 0 0.890 - 0.890 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2001-02-16 0 0.890 0.850 0.900 0.890 0.890 20,000 17,800 0.8900 0.139 0.132 0.140 0.139 0.139 128,318 0.1387 0.00%
2001-02-15 0 0.890 0.850 0.900 - - 0 0 - 0.139 0.132 0.140 - - 0 - 0.00%
2001-02-14 0 0.890 0.890 0.930 0.890 0.890 30,000 26,700 0.8900 0.139 0.139 0.145 0.139 0.139 192,477 0.1387 -4.30%
2001-02-13 0 0.930 - 0.950 0.930 0.930 40,000 37,200 0.9300 0.145 - 0.148 0.145 0.145 256,636 0.1450 -2.11%
2001-02-12 0 0.950 - 0.950 - - 0 0 - 0.148 - 0.148 - - 0 - -1.04%
2001-02-09 0 0.960 0.940 0.990 0.930 0.960 80,000 75,900 0.9488 0.150 0.147 0.154 0.145 0.150 513,271 0.1479 -3.03%
2001-02-08 0 0.990 - - 0.990 0.990 20,000 19,800 0.9900 0.154 - - 0.154 0.154 128,318 0.1543 4.21%
2001-02-07 0 0.950 0.910 - 0.950 0.950 30,000 28,500 0.9500 0.148 0.142 - 0.148 0.148 192,477 0.1481 0.00%
2001-02-06 0 0.950 0.910 0.950 0.950 0.950 50,000 47,500 0.9500 0.148 0.142 0.148 0.148 0.148 320,795 0.1481 -4.04%
2001-02-05 0 0.990 - - 0.990 0.990 20,000 19,800 0.9900 0.154 - - 0.154 0.154 128,318 0.1543 -1.00%
2001-02-02 0 1.000 - 1.000 - - 0 0 - 0.156 - 0.156 - - 0 - -5.66%
2001-02-01 0 1.060 - 1.060 - - 0 0 - 0.165 - 0.165 - - 0 - -3.64%
2001-01-31 0 1.100 - 1.100 1.050 1.100 54,000 56,900 1.0537 0.171 - 0.171 0.164 0.171 346,458 0.1642 0.00%
2001-01-30 0 1.100 - 1.100 1.070 1.100 150,000 162,600 1.0840 0.171 - 0.171 0.167 0.171 962,384 0.1690 -2.65%
2001-01-29 0 1.130 1.130 - 1.090 1.090 4,000 4,360 1.0900 0.176 0.176 - 0.170 0.170 25,664 0.1699 1.80%
2001-01-23 0 1.110 1.090 1.110 - - 0 0 - 0.173 0.170 0.173 - - 0 - -1.77%
2001-01-22 0 1.130 1.090 1.150 1.130 1.130 20,000 22,600 1.1300 0.176 0.170 0.179 0.176 0.176 128,318 0.1761 -1.74%
2001-01-19 0 1.150 - 1.150 1.150 1.160 38,000 43,980 1.1574 0.179 - 0.179 0.179 0.181 243,804 0.1804 0.00%
2001-01-18 0 1.150 - 1.150 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
2001-01-17 0 1.150 - 1.160 1.150 1.160 40,000 46,200 1.1550 0.179 - 0.181 0.179 0.181 256,636 0.1800 0.88%
2001-01-16 0 1.140 1.140 1.170 1.140 1.170 82,000 95,580 1.1656 0.178 0.178 0.182 0.178 0.182 526,103 0.1817 -2.56%
2001-01-15 0 1.170 1.150 - - - 0 0 - 0.182 0.179 - - - 0 - 0.00%
2001-01-12 0 1.170 1.150 - 1.150 1.170 50,000 58,100 1.1620 0.182 0.179 - 0.179 0.182 320,795 0.1811 0.00%
2001-01-11 0 1.170 - - 1.170 1.170 12,000 14,040 1.1700 0.182 - - 0.182 0.182 76,991 0.1824 0.00%
2001-01-10 0 1.170 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2001-01-09 0 1.170 - - 1.150 1.170 50,000 57,900 1.1580 0.182 - - 0.179 0.182 320,795 0.1805 0.00%
2001-01-08 0 1.170 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2001-01-05 0 1.170 1.170 - 1.170 1.180 56,000 65,620 1.1718 0.182 0.182 - 0.182 0.184 359,290 0.1826 0.00%
2001-01-04 0 1.170 - 1.170 1.160 1.170 110,000 127,700 1.1609 0.182 - 0.182 0.181 0.182 705,748 0.1809 0.00%
2001-01-03 0 1.170 - 1.180 1.170 1.170 200,000 234,000 1.1700 0.182 - 0.184 0.182 0.182 1,283,178 0.1824 -0.85%
2001-01-02 0 1.180 - 1.190 1.180 1.180 200,000 236,000 1.1800 0.184 - 0.185 0.184 0.184 1,283,178 0.1839 0.00%
2000-12-29 0 1.180 - 1.190 1.180 1.190 300,000 355,000 1.1833 0.184 - 0.185 0.184 0.185 1,924,768 0.1844 1.29%
2000-12-28 0 1.190 - 1.190 1.190 1.190 240,000 285,600 1.1900 0.182 - 0.182 0.182 0.182 1,572,857 0.1816 0.00%
2000-12-27 0 1.190 - 1.210 - - 0 0 - 0.182 - 0.185 - - 0 - 0.00%
2000-12-22 0 1.190 - 1.190 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
2000-12-21 0 1.190 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2000-12-20 0 1.190 - 1.200 1.190 1.220 94,000 113,100 1.2032 0.182 - 0.183 0.182 0.186 616,036 0.1836 -0.83%
2000-12-19 0 1.200 - 1.220 - - 0 0 - 0.183 - 0.186 - - 0 - 0.00%
2000-12-18 0 1.200 1.150 1.200 - - 0 0 - 0.183 0.175 0.183 - - 0 - 0.00%
2000-12-15 0 1.200 1.180 - 1.200 1.200 10,000 12,000 1.2000 0.183 0.180 - 0.183 0.183 65,536 0.1831 3.45%
2000-12-14 0 1.160 1.140 - 1.160 1.180 40,000 46,800 1.1700 0.177 0.174 - 0.177 0.180 262,143 0.1785 -1.69%
2000-12-13 0 1.180 1.130 1.180 1.180 1.180 50,000 59,000 1.1800 0.180 0.172 0.180 0.180 0.180 327,679 0.1801 0.00%
2000-12-12 0 1.180 - 1.200 1.180 1.180 30,000 35,400 1.1800 0.180 - 0.183 0.180 0.180 196,607 0.1801 -1.67%
2000-12-11 0 1.200 - - 1.190 1.210 80,000 95,900 1.1988 0.183 - - 0.182 0.185 524,286 0.1829 0.00%
2000-12-08 0 1.200 - 1.200 - - 0 0 - 0.183 - 0.183 - - 0 - 0.00%
2000-12-07 0 1.200 - 1.200 1.200 1.200 10,000 12,000 1.2000 0.183 - 0.183 0.183 0.183 65,536 0.1831 0.00%
2000-12-06 0 1.200 - 1.200 1.200 1.220 50,000 60,400 1.2080 0.183 - 0.183 0.183 0.186 327,679 0.1843 -1.64%
2000-12-05 0 1.220 1.180 1.220 1.220 1.220 6,000 7,320 1.2200 0.186 0.180 0.186 0.186 0.186 39,321 0.1862 1.67%
2000-12-04 0 1.200 1.200 - 1.080 1.200 4,000 4,560 1.1400 0.183 0.183 - 0.165 0.183 26,214 0.1740 1.69%
2000-12-01 0 1.180 1.180 - 1.170 1.180 116,000 136,380 1.1757 0.180 0.180 - 0.179 0.180 760,214 0.1794 5.36%
2000-11-30 0 1.120 1.120 1.180 1.120 1.180 34,000 38,320 1.1271 0.171 0.171 0.180 0.171 0.180 222,821 0.1720 -8.94%
2000-11-29 0 1.230 1.200 1.240 1.230 1.230 38,000 46,740 1.2300 0.188 0.183 0.189 0.188 0.188 249,036 0.1877 2.50%
2000-11-28 0 1.200 1.180 1.230 1.200 1.200 40,000 48,000 1.2000 0.183 0.180 0.188 0.183 0.183 262,143 0.1831 0.00%
2000-11-27 0 1.200 1.200 1.230 1.190 1.220 108,000 130,280 1.2063 0.183 0.183 0.188 0.182 0.186 707,786 0.1841 0.00%
2000-11-24 0 1.200 1.190 1.230 1.200 1.220 40,000 48,200 1.2050 0.183 0.182 0.188 0.183 0.186 262,143 0.1839 -4.00%
2000-11-23 0 1.250 - 1.250 - - 0 0 - 0.191 - 0.191 - - 0 - 0.00%
2000-11-22 0 1.250 1.180 1.260 1.210 1.250 70,000 86,100 1.2300 0.191 0.180 0.192 0.185 0.191 458,750 0.1877 0.81%
2000-11-21 0 1.240 1.210 1.240 - - 0 0 - 0.189 0.185 0.189 - - 0 - 0.00%
2000-11-20 0 1.240 1.200 1.260 1.160 1.240 170,000 204,900 1.2053 0.189 0.183 0.192 0.177 0.189 1,114,107 0.1839 3.33%
2000-11-17 0 1.200 1.180 1.260 1.200 1.310 44,000 55,160 1.2536 0.183 0.180 0.192 0.183 0.200 288,357 0.1913 -11.11%
2000-11-16 0 1.350 - 1.350 1.400 1.400 70,000 98,000 1.4000 0.206 - 0.206 0.214 0.214 458,750 0.2136 -5.59%
2000-11-15 0 1.430 - 1.430 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2000-11-14 0 1.430 - 1.430 1.460 1.460 10,000 14,600 1.4600 0.218 - 0.218 0.223 0.223 65,536 0.2228 -1.38%
2000-11-13 0 1.450 - 1.450 1.440 1.520 32,000 47,120 1.4725 0.221 - 0.221 0.220 0.232 209,714 0.2247 2.11%
2000-11-10 0 1.420 1.360 1.430 1.330 1.460 86,000 120,080 1.3963 0.217 0.208 0.218 0.203 0.223 563,607 0.2131 8.40%
2000-11-09 0 1.310 1.190 1.310 - - 0 0 - 0.200 0.182 0.200 - - 0 - -0.76%
2000-11-08 0 1.320 1.160 1.320 1.180 1.350 20,000 25,100 1.2550 0.201 0.177 0.201 0.180 0.206 131,071 0.1915 11.86%
2000-11-07 0 1.180 1.180 - 1.160 1.160 60,000 69,600 1.1600 0.180 0.180 - 0.177 0.177 393,214 0.1770 2.61%
2000-11-06 0 1.150 1.150 1.220 1.150 1.170 100,000 116,000 1.1600 0.175 0.175 0.186 0.175 0.179 655,357 0.1770 -4.17%
2000-11-03 0 1.200 - 1.200 1.160 1.200 142,000 166,220 1.1706 0.183 - 0.183 0.177 0.183 930,607 0.1786 0.00%
2000-11-02 0 1.200 1.150 1.200 1.150 1.240 210,000 246,000 1.1714 0.183 0.175 0.183 0.175 0.189 1,376,250 0.1787 -0.83%
2000-11-01 0 1.210 1.210 1.250 1.200 1.210 190,000 229,200 1.2063 0.185 0.185 0.191 0.183 0.185 1,245,179 0.1841 0.00%
2000-10-31 0 1.210 1.210 1.280 1.240 1.240 20,000 24,800 1.2400 0.185 0.185 0.195 0.189 0.189 131,071 0.1892 0.83%
2000-10-30 0 1.200 1.160 1.250 1.200 1.230 100,000 120,600 1.2060 0.183 0.177 0.191 0.183 0.188 655,357 0.1840 -4.00%
2000-10-27 0 1.250 1.110 1.250 1.150 1.250 152,000 180,000 1.1842 0.191 0.169 0.191 0.175 0.191 996,143 0.1807 6.84%
2000-10-26 0 1.170 - 1.220 1.170 1.230 160,000 191,500 1.1969 0.179 - 0.186 0.179 0.188 1,048,571 0.1826 -4.88%
2000-10-25 0 1.230 - 1.250 1.200 1.230 140,000 171,000 1.2214 0.188 - 0.191 0.183 0.188 917,500 0.1864 -3.91%
2000-10-24 0 1.280 - 1.280 1.290 1.290 10,000 12,900 1.2900 0.195 - 0.195 0.197 0.197 65,536 0.1968 2.40%
2000-10-23 0 1.250 1.210 1.250 1.230 1.300 70,000 89,600 1.2800 0.191 0.185 0.191 0.188 0.198 458,750 0.1953 1.63%
2000-10-20 0 1.230 1.220 1.280 1.220 1.260 22,000 27,340 1.2427 0.188 0.186 0.195 0.186 0.192 144,179 0.1896 0.82%
2000-10-19 0 1.220 1.180 1.220 - - 0 0 - 0.186 0.180 0.186 - - 0 - -3.94%
2000-10-18 0 1.270 - 1.270 - - 0 0 - 0.194 - 0.194 - - 0 - -2.31%
2000-10-17 0 1.300 1.200 1.300 1.300 1.300 50,000 65,000 1.3000 0.198 0.183 0.198 0.198 0.198 327,679 0.1984 6.56%
2000-10-16 0 1.220 1.220 1.300 1.180 1.300 100,000 125,800 1.2580 0.186 0.186 0.198 0.180 0.198 655,357 0.1920 0.00%
2000-10-13 0 1.220 - 1.220 1.220 1.220 20,000 24,400 1.2200 0.186 - 0.186 0.186 0.186 131,071 0.1862 -8.96%
2000-10-12 0 1.340 1.300 1.340 1.240 1.340 172,000 217,580 1.2650 0.204 0.198 0.204 0.189 0.204 1,127,214 0.1930 9.84%
2000-10-11 0 1.220 1.200 1.220 - - 0 0 - 0.186 0.183 0.186 - - 0 - 0.00%
2000-10-10 0 1.220 - 1.220 1.220 1.220 20,000 24,400 1.2200 0.186 - 0.186 0.186 0.186 131,071 0.1862 -2.40%
2000-10-09 0 1.250 - 1.270 1.250 1.270 50,000 63,100 1.2620 0.191 - 0.194 0.191 0.194 327,679 0.1926 -1.57%
2000-10-05 0 1.270 - 1.300 - - 0 0 - 0.194 - 0.198 - - 0 - 0.00%
2000-10-04 0 1.270 1.270 1.310 1.240 1.270 92,000 116,060 1.2615 0.194 0.194 0.200 0.189 0.194 602,929 0.1925 -0.78%
2000-10-03 0 1.280 1.280 1.290 1.280 1.290 78,000 100,020 1.2823 0.195 0.195 0.197 0.195 0.197 511,179 0.1957 -1.54%
2000-09-29 0 1.300 1.260 1.340 1.230 1.300 78,000 99,620 1.2772 0.198 0.192 0.204 0.188 0.198 511,179 0.1949 3.17%
2000-09-28 0 1.260 1.220 1.300 1.260 1.300 90,000 114,000 1.2667 0.192 0.186 0.198 0.192 0.198 589,821 0.1933 -3.08%
2000-09-27 0 1.300 - 1.300 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
2000-09-26 0 1.300 - 1.300 - - 0 0 - 0.198 - 0.198 - - 0 - -2.99%
2000-09-25 0 1.340 1.260 1.340 1.260 1.350 94,000 123,380 1.3126 0.204 0.192 0.204 0.192 0.206 616,036 0.2003 3.08%
2000-09-22 0 1.300 - 1.330 1.300 1.340 56,000 73,700 1.3161 0.198 - 0.203 0.198 0.204 367,000 0.2008 -2.99%
2000-09-21 0 1.340 1.340 1.400 1.300 1.340 42,000 55,780 1.3281 0.204 0.204 0.214 0.198 0.204 275,250 0.2027 1.52%
2000-09-20 0 1.320 1.320 1.350 1.300 1.360 80,000 106,700 1.3338 0.201 0.201 0.206 0.198 0.208 524,286 0.2035 -5.71%
2000-09-19 0 1.400 - 1.400 1.350 1.400 40,000 54,480 1.3620 0.214 - 0.214 0.206 0.214 262,143 0.2078 2.94%
2000-09-18 0 1.360 1.360 1.400 1.330 1.400 208,000 280,660 1.3493 0.208 0.208 0.214 0.203 0.214 1,363,143 0.2059 -1.45%
2000-09-15 0 1.380 1.350 1.390 1.350 1.380 522,000 710,220 1.3606 0.211 0.206 0.212 0.206 0.211 3,420,964 0.2076 -0.72%
2000-09-14 0 1.390 1.390 1.440 1.370 1.440 134,000 186,280 1.3901 0.212 0.212 0.220 0.209 0.220 878,179 0.2121 -4.14%
2000-09-12 0 1.450 - 1.450 1.460 1.460 250,000 365,000 1.4600 0.221 - 0.221 0.223 0.223 1,638,393 0.2228 -3.33%
2000-09-11 0 1.500 1.500 1.550 1.500 1.500 20,000 30,000 1.5000 0.229 0.229 0.237 0.229 0.229 131,071 0.2289 -1.32%
2000-09-08 0 1.520 1.520 1.550 1.520 1.550 88,000 136,340 1.5493 0.232 0.232 0.237 0.232 0.237 576,714 0.2364 -3.18%
2000-09-07 0 1.570 - 1.590 1.570 1.590 140,000 221,200 1.5800 0.240 - 0.243 0.240 0.243 917,500 0.2411 -3.09%
2000-09-06 0 1.620 1.550 1.630 1.580 1.650 458,000 741,780 1.6196 0.247 0.237 0.249 0.241 0.252 3,001,536 0.2471 1.25%
2000-09-05 0 1.600 1.590 1.660 1.600 1.650 170,000 275,900 1.6229 0.244 0.243 0.253 0.244 0.252 1,114,107 0.2476 0.00%
2000-09-04 0 1.600 1.580 1.640 1.600 1.600 134,000 214,400 1.6000 0.244 0.241 0.250 0.244 0.244 878,179 0.2441 0.00%
2000-09-01 0 1.600 1.580 1.630 1.600 1.600 50,000 80,000 1.6000 0.244 0.241 0.249 0.244 0.244 327,679 0.2441 -1.23%
2000-08-31 0 1.620 1.600 1.630 1.620 1.620 20,000 32,400 1.6200 0.247 0.244 0.249 0.247 0.247 131,071 0.2472 -1.22%
2000-08-30 0 1.640 1.640 1.650 1.640 1.640 46,000 75,440 1.6400 0.250 0.250 0.252 0.250 0.250 301,464 0.2502 0.61%
2000-08-29 0 1.630 1.610 1.630 1.580 1.630 160,000 256,600 1.6038 0.249 0.246 0.249 0.241 0.249 1,048,571 0.2447 3.16%
2000-08-28 0 1.580 - - 1.580 1.600 50,000 79,400 1.5880 0.241 - - 0.241 0.244 327,679 0.2423 -3.07%
2000-08-25 0 1.630 1.580 1.650 1.570 1.630 80,000 128,000 1.6000 0.249 0.241 0.252 0.240 0.249 524,286 0.2441 0.00%
2000-08-24 0 1.630 1.610 1.650 1.630 1.630 76,000 123,880 1.6300 0.249 0.246 0.252 0.249 0.249 498,071 0.2487 -2.40%
2000-08-23 0 1.670 - 1.670 1.650 1.670 10,000 16,660 1.6660 0.255 - 0.255 0.252 0.255 65,536 0.2542 1.21%
2000-08-22 0 1.650 1.620 1.650 1.620 1.650 134,000 219,380 1.6372 0.252 0.247 0.252 0.247 0.252 878,179 0.2498 3.12%
2000-08-21 0 1.600 1.600 1.620 1.600 1.640 200,000 321,300 1.6065 0.244 0.244 0.247 0.244 0.250 1,310,714 0.2451 -2.44%
2000-08-18 0 1.640 1.620 1.650 1.640 1.660 86,000 141,540 1.6458 0.250 0.247 0.252 0.250 0.253 563,607 0.2511 -1.20%
2000-08-17 0 1.660 1.660 1.680 1.660 1.700 166,000 278,180 1.6758 0.253 0.253 0.256 0.253 0.259 1,087,893 0.2557 -1.19%
2000-08-16 0 1.680 1.650 1.680 1.600 1.680 304,000 494,400 1.6263 0.256 0.252 0.256 0.244 0.256 1,992,286 0.2482 5.00%
2000-08-15 0 1.600 1.580 1.600 1.580 1.620 170,000 271,580 1.5975 0.244 0.241 0.244 0.241 0.247 1,114,107 0.2438 -2.44%
2000-08-14 0 1.640 1.640 1.680 1.640 1.710 140,000 235,100 1.6793 0.250 0.250 0.256 0.250 0.261 917,500 0.2562 -2.96%
2000-08-11 0 1.690 1.650 1.690 1.640 1.700 238,000 393,820 1.6547 0.258 0.252 0.258 0.250 0.259 1,559,750 0.2525 0.60%
2000-08-10 0 1.680 1.670 1.700 1.680 1.750 1,510,000 2,577,280 1.7068 0.256 0.255 0.259 0.256 0.267 9,895,893 0.2604 -0.59%
2000-08-09 0 1.690 1.680 1.690 1.680 1.730 620,000 1,058,060 1.7065 0.258 0.256 0.258 0.256 0.264 4,063,215 0.2604 0.00%
2000-08-08 0 1.690 1.680 1.740 1.690 1.810 1,050,000 1,851,320 1.7632 0.258 0.256 0.266 0.258 0.276 6,881,250 0.2690 -2.87%
2000-08-07 0 1.740 1.740 1.750 1.730 1.760 546,000 956,420 1.7517 0.266 0.266 0.267 0.264 0.269 3,578,250 0.2673 0.00%
2000-08-04 0 1.740 1.740 1.750 1.740 1.780 752,000 1,323,880 1.7605 0.266 0.266 0.267 0.266 0.272 4,928,286 0.2686 0.00%
2000-08-03 0 1.740 1.710 1.740 1.720 1.800 1,416,000 2,479,040 1.7507 0.266 0.261 0.266 0.262 0.275 9,279,858 0.2671 -2.25%
2000-08-02 0 1.780 1.760 1.780 1.750 1.790 392,000 693,300 1.7686 0.272 0.269 0.272 0.267 0.273 2,569,000 0.2699 -0.56%
2000-08-01 0 1.790 1.790 1.810 1.760 1.840 1,690,000 3,038,520 1.7979 0.273 0.273 0.276 0.269 0.281 11,075,536 0.2743 -0.56%
2000-07-31 0 1.800 1.800 1.820 1.740 1.820 1,208,000 2,166,580 1.7935 0.275 0.275 0.278 0.266 0.278 7,916,715 0.2737 1.69%
2000-07-28 0 1.770 1.770 1.780 1.750 1.800 1,170,000 2,077,640 1.7758 0.270 0.270 0.272 0.267 0.275 7,667,679 0.2710 -1.67%
2000-07-27 0 1.800 1.800 1.810 1.730 1.820 2,620,000 4,656,800 1.7774 0.275 0.275 0.276 0.264 0.278 17,170,358 0.2712 -1.64%
2000-07-26 0 1.830 1.820 1.830 1.790 1.880 1,650,000 3,036,620 1.8404 0.279 0.278 0.279 0.273 0.287 10,813,393 0.2808 1.10%
2000-07-25 0 1.810 1.800 1.810 1.770 1.880 2,752,000 5,055,160 1.8369 0.276 0.275 0.276 0.270 0.287 18,035,430 0.2803 1.12%
2000-07-24 0 1.790 1.790 1.820 1.740 1.840 2,316,000 4,150,340 1.7920 0.273 0.273 0.278 0.266 0.281 15,178,072 0.2734 1.70%
2000-07-21 0 1.760 1.760 1.780 1.760 1.850 2,040,000 3,653,300 1.7908 0.269 0.269 0.272 0.269 0.282 13,369,286 0.2733 -4.86%
2000-07-20 0 1.850 1.840 1.850 1.800 1.870 1,632,000 3,005,800 1.8418 0.282 0.281 0.282 0.275 0.285 10,695,429 0.2810 1.09%
2000-07-19 0 1.830 1.830 1.840 1.810 1.880 1,632,000 3,012,900 1.8461 0.279 0.279 0.281 0.276 0.287 10,695,429 0.2817 -1.08%
2000-07-18 0 1.850 1.850 1.860 1.830 1.940 1,724,000 3,223,020 1.8695 0.282 0.282 0.284 0.279 0.296 11,298,358 0.2853 -2.63%
2000-07-17 0 1.900 1.880 1.900 1.880 1.970 2,232,000 4,289,220 1.9217 0.290 0.287 0.290 0.287 0.301 14,627,572 0.2932 -3.06%
2000-07-14 0 1.960 1.960 1.970 1.920 2.050 3,586,000 7,083,720 1.9754 0.299 0.299 0.301 0.293 0.313 23,501,108 0.3014 2.08%
2000-07-13 0 1.920 1.910 1.930 1.880 1.940 2,060,000 3,935,180 1.9103 0.293 0.291 0.294 0.287 0.296 13,500,358 0.2915 0.00%
2000-07-12 0 1.920 1.900 1.910 1.880 1.930 2,074,000 3,952,460 1.9057 0.293 0.290 0.291 0.287 0.294 13,592,108 0.2908 2.13%
2000-07-11 0 1.880 1.860 1.880 1.840 1.940 2,344,000 4,417,940 1.8848 0.287 0.284 0.287 0.281 0.296 15,361,572 0.2876 1.62%
2000-07-10 0 1.850 1.840 1.870 1.840 1.910 1,182,000 2,213,440 1.8726 0.282 0.281 0.285 0.281 0.291 7,746,322 0.2857 -3.14%
2000-07-07 0 1.910 1.900 1.910 1.780 1.940 1,616,000 3,045,560 1.8846 0.291 0.290 0.291 0.272 0.296 10,590,572 0.2876 1.06%
2000-07-06 0 1.890 1.880 1.890 1.860 2.050 2,418,000 4,733,260 1.9575 0.288 0.287 0.288 0.284 0.313 15,846,537 0.2987 -3.08%
2000-07-05 0 1.950 1.950 1.960 1.880 2.025 3,292,000 6,494,100 1.9727 0.298 0.298 0.299 0.287 0.309 21,574,358 0.3010 -0.51%
2000-07-04 0 1.960 1.950 1.960 1.850 2.100 5,502,000 10,915,570 1.9839 0.299 0.298 0.299 0.282 0.320 36,057,752 0.3027 3.70%
2000-07-03 0 1.890 1.880 1.920 1.840 1.910 2,242,000 4,199,280 1.8730 0.288 0.287 0.293 0.281 0.291 14,693,108 0.2858 2.16%
2000-06-30 0 1.850 1.850 1.860 1.830 1.880 724,000 1,341,800 1.8533 0.282 0.282 0.284 0.279 0.287 4,744,786 0.2828 0.00%
2000-06-29 0 1.850 1.850 1.870 1.830 1.930 1,384,000 2,596,120 1.8758 0.282 0.282 0.285 0.279 0.294 9,070,143 0.2862 -4.15%
2000-06-28 0 1.930 1.920 1.930 1.870 1.940 4,588,000 8,720,840 1.9008 0.294 0.293 0.294 0.285 0.296 30,067,787 0.2900 3.76%
2000-06-27 0 1.860 1.850 1.860 1.800 1.890 4,054,000 7,512,000 1.8530 0.284 0.282 0.284 0.275 0.288 26,568,180 0.2827 1.64%
2000-06-26 0 1.830 1.790 1.850 1.770 1.850 2,416,000 4,384,800 1.8149 0.279 0.273 0.282 0.270 0.282 15,833,429 0.2769 1.67%
2000-06-23 0 1.800 1.800 1.830 1.800 1.910 2,938,000 5,464,460 1.8599 0.275 0.275 0.279 0.275 0.291 19,254,394 0.2838 -2.17%
2000-06-22 0 1.840 1.820 1.840 1.770 1.990 2,514,000 4,717,980 1.8767 0.281 0.278 0.281 0.270 0.304 16,475,679 0.2864 -6.12%
2000-06-21 0 1.960 1.960 1.970 1.950 2.050 4,618,000 9,219,220 1.9964 0.299 0.299 0.301 0.298 0.313 30,264,395 0.3046 0.51%
2000-06-20 0 1.950 1.940 1.950 1.770 2.050 6,860,000 13,281,020 1.9360 0.298 0.296 0.298 0.270 0.313 44,957,503 0.2954 11.43%
2000-06-19 0 1.750 1.750 1.760 1.720 1.770 848,000 1,488,040 1.7548 0.267 0.267 0.269 0.262 0.270 5,557,429 0.2678 0.57%
2000-06-16 0 1.740 1.740 1.760 1.740 1.840 1,240,000 2,225,300 1.7946 0.266 0.266 0.269 0.266 0.281 8,126,429 0.2738 -3.33%
2000-06-15 0 1.800 1.790 1.800 1.750 1.810 2,572,000 4,571,700 1.7775 0.275 0.273 0.275 0.267 0.276 16,855,787 0.2712 3.45%
2000-06-14 0 1.740 1.740 1.750 1.700 1.820 2,666,000 4,706,940 1.7655 0.266 0.266 0.267 0.259 0.278 17,471,822 0.2694 -1.14%
2000-06-13 0 1.760 1.750 1.770 1.670 1.820 3,464,000 6,086,820 1.7572 0.269 0.267 0.270 0.255 0.278 22,701,573 0.2681 1.15%
2000-06-12 0 1.740 1.730 1.740 1.720 1.790 4,242,000 7,413,240 1.7476 0.266 0.264 0.266 0.262 0.273 27,800,252 0.2667 0.00%
2000-06-09 0 1.740 1.730 1.740 1.630 1.740 2,372,000 4,001,880 1.6871 0.266 0.264 0.266 0.249 0.266 15,545,072 0.2574 6.10%
2000-06-08 0 1.640 1.670 1.680 1.630 1.740 1,846,000 3,121,040 1.6907 0.250 0.255 0.256 0.249 0.266 12,097,894 0.2580 -2.38%
2000-06-07 0 1.680 1.660 1.700 1.640 1.720 1,528,000 2,531,220 1.6566 0.256 0.253 0.259 0.250 0.262 10,013,858 0.2528 0.00%
2000-06-05 0 1.680 1.630 1.680 1.600 1.700 1,680,000 2,797,980 1.6655 0.256 0.249 0.256 0.244 0.259 11,010,001 0.2541 3.07%
2000-06-02 0 1.630 1.620 1.630 1.580 1.680 1,088,000 1,787,580 1.6430 0.249 0.247 0.249 0.241 0.256 7,130,286 0.2507 -1.21%
2000-06-01 0 1.650 1.650 1.660 1.600 1.660 1,570,000 2,567,220 1.6352 0.252 0.252 0.253 0.244 0.253 10,289,108 0.2495 0.61%
2000-05-31 0 1.640 1.630 1.650 1.620 1.800 2,812,000 4,864,960 1.7301 0.250 0.249 0.252 0.247 0.275 18,428,644 0.2640 -7.34%
2000-05-30 0 1.770 1.770 1.780 1.700 1.850 7,294,000 13,069,760 1.7919 0.270 0.270 0.272 0.259 0.282 47,801,753 0.2734 -1.12%
2000-05-29 0 1.790 1.780 1.810 1.680 1.850 7,392,000 13,200,340 1.7858 0.273 0.272 0.276 0.256 0.282 48,444,003 0.2725 4.07%
2000-05-26 0 1.720 1.710 1.750 1.640 1.760 3,666,000 6,312,080 1.7218 0.262 0.261 0.267 0.250 0.269 24,025,394 0.2627 8.86%
2000-05-25 0 1.580 1.560 1.590 1.340 1.590 2,056,000 2,998,100 1.4582 0.241 0.238 0.243 0.204 0.243 13,474,144 0.2225 12.86%
2000-05-24 0 1.400 1.380 1.430 1.390 1.420 44,000 61,680 1.4018 0.214 0.211 0.218 0.212 0.217 288,357 0.2139 0.00%
2000-05-23 0 1.400 1.340 1.400 - - 0 0 - 0.214 0.204 0.214 - - 0 - 0.00%
2000-05-22 0 1.400 - 1.490 1.400 1.460 72,000 102,240 1.4200 0.214 - 0.227 0.214 0.223 471,857 0.2167 -1.41%
2000-05-19 0 1.420 1.420 1.460 1.380 1.420 48,000 66,960 1.3950 0.217 0.217 0.223 0.211 0.217 314,571 0.2129 2.90%
2000-05-18 0 1.380 1.380 1.420 1.380 1.450 34,000 47,780 1.4053 0.211 0.211 0.217 0.211 0.221 222,821 0.2144 -5.48%
2000-05-17 0 1.460 1.440 1.550 1.460 1.550 296,000 447,640 1.5123 0.223 0.220 0.237 0.223 0.237 1,939,857 0.2308 -5.81%
2000-05-16 0 1.550 1.500 1.560 1.480 1.550 94,000 141,240 1.5026 0.237 0.229 0.238 0.226 0.237 616,036 0.2293 4.73%
2000-05-15 0 1.480 1.480 1.560 1.480 1.580 230,000 347,640 1.5115 0.226 0.226 0.238 0.226 0.241 1,507,322 0.2306 -1.33%
2000-05-12 0 1.500 1.510 1.540 1.460 1.530 402,000 605,300 1.5057 0.229 0.230 0.235 0.223 0.233 2,634,536 0.2298 -1.32%
2000-05-10 0 1.520 1.500 1.530 1.500 1.560 176,000 269,660 1.5322 0.232 0.229 0.233 0.229 0.238 1,153,429 0.2338 -3.80%
2000-05-09 0 1.580 1.530 1.580 1.540 1.600 488,000 772,880 1.5838 0.241 0.233 0.241 0.235 0.244 3,198,143 0.2417 -1.25%
2000-05-08 0 1.600 1.530 1.620 1.550 1.630 176,000 281,180 1.5976 0.244 0.233 0.247 0.237 0.249 1,153,429 0.2438 -1.84%
2000-05-05 0 1.630 1.610 1.650 1.510 1.700 612,000 988,020 1.6144 0.249 0.246 0.252 0.230 0.259 4,010,786 0.2463 7.24%
2000-05-04 0 1.520 1.510 1.570 1.500 1.550 294,000 447,120 1.5208 0.232 0.230 0.240 0.229 0.237 1,926,750 0.2321 1.33%
2000-05-03 0 1.500 1.500 1.600 1.500 1.670 152,000 243,880 1.6045 0.229 0.229 0.244 0.229 0.255 996,143 0.2448 -10.71%
2000-05-02 0 1.680 1.650 1.690 1.650 1.750 210,000 356,920 1.6996 0.256 0.252 0.258 0.252 0.267 1,376,250 0.2593 -2.33%
2000-04-28 0 1.720 1.710 1.760 1.720 1.800 352,000 616,620 1.7518 0.262 0.261 0.269 0.262 0.275 2,306,857 0.2673 1.18%
2000-04-27 0 1.700 1.680 1.700 1.600 1.740 614,000 1,028,880 1.6757 0.259 0.256 0.259 0.244 0.266 4,023,893 0.2557 6.25%
2000-04-26 0 1.600 1.600 1.620 1.430 1.690 934,000 1,470,860 1.5748 0.244 0.244 0.247 0.218 0.258 6,121,036 0.2403 17.65%
2000-04-25 0 1.360 1.350 1.390 1.350 1.640 858,000 1,244,820 1.4508 0.208 0.206 0.212 0.206 0.250 5,622,965 0.2214 -18.07%
2000-04-20 0 1.660 1.700 1.710 1.630 1.910 726,000 1,304,300 1.7966 0.253 0.259 0.261 0.249 0.291 4,757,893 0.2741 -10.27%
2000-04-19 0 1.850 1.770 1.850 1.800 2.375 2,044,000 4,242,800 2.0757 0.282 0.270 0.282 0.275 0.362 13,395,501 0.3167 -11.90%
2000-04-18 0 2.100 2.100 2.150 2.025 2.600 3,946,000 9,099,250 2.3059 0.320 0.320 0.328 0.309 0.397 25,860,394 0.3519 3.70%
2000-04-17 0 2.025 2.025 2.075 1.920 2.500 2,678,000 5,793,960 2.1635 0.309 0.309 0.317 0.293 0.381 17,550,465 0.3301 -25.00%
2000-04-14 0 2.700 2.625 2.650 2.400 3.600 7,292,000 22,685,700 3.1110 0.412 0.401 0.404 0.366 0.549 47,788,646 0.4747 -2.70%
2000-04-13 0 2.775 2.775 2.800 2.000 2.800 5,510,000 14,073,400 2.5542 0.423 0.423 0.427 0.305 0.427 36,110,181 0.3897 38.75%
2000-04-12 0 2.000 2.000 2.050 1.580 2.050 3,812,000 7,042,080 1.8473 0.305 0.305 0.313 0.241 0.313 24,982,216 0.2819 26.58%
2000-04-11 0 1.580 1.630 1.640 1.100 1.920 6,686,000 9,648,820 1.4431 0.241 0.249 0.250 0.168 0.293 43,817,181 0.2202

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top