CASH FINANCIAL SERVICES GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08122  2000-12-15  2008-02-29  2008-03-03
HK Main 00510  2008-03-03    
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
2026-01-23 0 0.730 0.700 0.730 0.700 0.730 676,800 483,999 0.7151 0.730 0.700 0.730 0.700 0.730 676,800 0.7151 0.00%
2026-01-22 0 0.730 0.700 0.730 0.650 0.740 452,700 309,930 0.6846 0.730 0.700 0.730 0.650 0.740 452,700 0.6846 4.29%
2026-01-21 0 0.700 0.700 0.730 0.680 0.730 576,877 410,207 0.7111 0.700 0.700 0.730 0.680 0.730 576,877 0.7111 -2.78%
2026-01-20 0 0.720 0.700 0.720 0.540 0.720 828,000 503,520 0.6081 0.720 0.700 0.720 0.540 0.720 828,000 0.6081 12.50%
2026-01-19 0 0.640 0.620 0.640 0.570 0.640 937,806 566,529 0.6041 0.640 0.620 0.640 0.570 0.640 937,806 0.6041 25.49%
2026-01-16 0 0.510 0.500 0.560 0.495 0.560 54,600 27,411 0.5020 0.510 0.500 0.560 0.495 0.560 54,600 0.5020 4.08%
2026-01-15 0 0.490 0.490 0.530 0.480 0.485 47,100 22,635 0.4806 0.490 0.490 0.530 0.480 0.485 47,100 0.4806 -2.00%
2026-01-14 0 0.500 0.475 0.550 0.495 0.500 96,024 47,771 0.4975 0.500 0.475 0.550 0.495 0.500 96,024 0.4975 0.00%
2026-01-13 0 0.500 0.495 0.540 0.475 0.510 72,622 35,908 0.4945 0.500 0.495 0.540 0.475 0.510 72,622 0.4945 5.26%
2026-01-12 0 0.475 0.475 0.520 0.470 0.470 15,000 6,960 0.4640 0.475 0.475 0.520 0.470 0.470 15,000 0.4640 -2.06%
2026-01-09 0 0.485 0.475 0.520 - - 52 23 0.4423 0.485 0.475 0.520 - - 52 0.4423 0.00%
2026-01-08 0 0.485 0.480 0.500 - - 6 2 0.3333 0.485 0.480 0.500 - - 6 0.3333 0.00%
2026-01-07 0 0.485 0.465 0.520 - - 0 0 - 0.485 0.465 0.520 - - 0 - 0.00%
2026-01-06 0 0.485 0.485 0.520 0.485 0.485 15,603 7,495 0.4804 0.485 0.485 0.520 0.485 0.485 15,603 0.4804 -3.00%
2026-01-05 0 0.500 0.485 0.520 0.480 0.510 72,024 35,950 0.4991 0.500 0.485 0.520 0.480 0.510 72,024 0.4991 1.01%
2026-01-02 0 0.495 0.495 0.510 0.490 0.495 36,024 17,710 0.4916 0.495 0.495 0.510 0.490 0.495 36,024 0.4916 4.21%
2025-12-31 0 0.475 0.470 0.490 - - 0 0 - 0.475 0.470 0.490 - - 0 - 0.00%
2025-12-30 0 0.475 0.480 0.490 0.475 0.485 222,000 107,130 0.4826 0.475 0.480 0.490 0.475 0.485 222,000 0.4826 -2.06%
2025-12-29 0 0.485 0.485 0.510 0.485 0.490 78,005 37,952 0.4865 0.485 0.485 0.510 0.485 0.490 78,005 0.4865 1.04%
2025-12-24 0 0.480 0.480 0.510 0.480 0.480 24,007 11,523 0.4800 0.480 0.480 0.510 0.480 0.480 24,007 0.4800 -1.03%
2025-12-23 0 0.485 0.485 0.510 0.480 0.495 84,000 40,680 0.4843 0.485 0.485 0.510 0.480 0.495 84,000 0.4843 -2.02%
2025-12-22 0 0.495 0.490 0.495 0.470 0.495 54,300 26,094 0.4806 0.495 0.490 0.495 0.470 0.495 54,300 0.4806 -1.00%
2025-12-19 0 0.500 0.495 0.510 0.500 0.540 54,001 28,020 0.5189 0.500 0.495 0.510 0.500 0.540 54,001 0.5189 3.09%
2025-12-18 0 0.485 0.485 0.530 0.470 0.470 24,000 11,280 0.4700 0.485 0.485 0.530 0.470 0.470 24,000 0.4700 -2.02%
2025-12-17 0 0.495 0.495 0.540 0.495 0.510 60,000 30,240 0.5040 0.495 0.495 0.540 0.495 0.510 60,000 0.5040 1.02%
2025-12-16 0 0.490 0.465 0.510 0.490 0.500 36,000 17,760 0.4933 0.490 0.465 0.510 0.490 0.500 36,000 0.4933 -2.00%
2025-12-15 0 0.500 0.485 0.520 - - 0 0 - 0.500 0.485 0.520 - - 0 - 0.00%
2025-12-12 0 0.500 0.475 0.530 0.470 0.500 90,090 44,020 0.4886 0.500 0.475 0.530 0.470 0.500 90,090 0.4886 -1.96%
2025-12-11 0 0.510 0.450 0.530 - - 1,585 698 0.4404 0.510 0.450 0.530 - - 1,585 0.4404 0.00%
2025-12-10 0 0.510 0.480 0.550 - - 1,500 690 0.4600 0.510 0.480 0.550 - - 1,500 0.4600 0.00%
2025-12-09 0 0.510 0.490 0.510 0.510 0.510 25,801 13,068 0.5065 0.510 0.490 0.510 0.510 0.510 25,801 0.5065 0.00%
2025-12-08 0 0.510 0.510 0.570 0.510 0.510 15,606 7,922 0.5076 0.510 0.510 0.570 0.510 0.510 15,606 0.5076 2.00%
2025-12-05 0 0.500 0.495 0.510 0.495 0.520 369,900 186,132 0.5032 0.500 0.495 0.510 0.495 0.520 369,900 0.5032 -3.85%
2025-12-04 0 0.520 0.510 0.550 0.520 0.520 168,301 87,504 0.5199 0.520 0.510 0.550 0.520 0.520 168,301 0.5199 0.00%
2025-12-03 0 0.520 0.500 0.520 0.520 0.560 48,000 26,160 0.5450 0.520 0.500 0.520 0.520 0.560 48,000 0.5450 4.00%
2025-12-02 0 0.500 0.490 0.550 - - 0 0 - 0.500 0.490 0.550 - - 0 - 0.00%
2025-12-01 0 0.500 0.490 0.560 0.500 0.500 14,755 7,354 0.4984 0.500 0.490 0.560 0.500 0.500 14,755 0.4984 -1.96%
2025-11-28 0 0.510 0.500 0.550 - - 0 0 - 0.510 0.500 0.550 - - 0 - 0.00%
2025-11-27 0 0.510 0.500 0.540 - - 2 0 - 0.510 0.500 0.540 - - 2 - 0.00%
2025-11-26 0 0.510 0.510 0.550 - - 5 2 0.4000 0.510 0.510 0.550 - - 5 0.4000 2.00%
2025-11-25 0 0.500 0.475 0.550 - - 1,210 556 0.4595 0.500 0.475 0.550 - - 1,210 0.4595 0.00%
2025-11-24 0 0.500 0.480 0.560 0.470 0.500 42,030 20,473 0.4871 0.500 0.480 0.560 0.470 0.500 42,030 0.4871 0.00%
2025-11-21 0 0.500 0.500 0.550 0.450 0.510 201,600 98,856 0.4904 0.500 0.500 0.550 0.450 0.510 201,600 0.4904 0.00%
2025-11-20 0 0.500 0.500 0.520 0.495 0.500 126,000 62,430 0.4955 0.500 0.500 0.520 0.495 0.500 126,000 0.4955 0.00%
2025-11-19 0 0.500 0.465 0.520 0.500 0.500 192,002 96,000 0.5000 0.500 0.465 0.520 0.500 0.500 192,002 0.5000 0.00%
2025-11-18 0 0.500 0.495 0.500 0.480 0.520 120,000 60,060 0.5005 0.500 0.495 0.500 0.480 0.520 120,000 0.5005 -7.41%
2025-11-17 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - -1.82%
2025-11-14 0 0.550 0.550 0.590 0.550 0.550 132,000 72,600 0.5500 0.550 0.550 0.590 0.550 0.550 132,000 0.5500 0.00%
2025-11-13 0 0.550 0.550 0.580 0.540 0.560 114,000 62,340 0.5468 0.550 0.550 0.580 0.540 0.560 114,000 0.5468 -1.79%
2025-11-12 0 0.560 0.560 0.580 0.560 0.570 53,400 30,078 0.5633 0.560 0.560 0.580 0.560 0.570 53,400 0.5633 -5.08%
2025-11-11 0 0.590 0.560 0.600 - - 12 6 0.5000 0.590 0.560 0.600 - - 12 0.5000 0.00%
2025-11-10 0 0.590 0.560 0.600 0.550 0.590 108,048 62,904 0.5822 0.590 0.560 0.600 0.550 0.590 108,048 0.5822 1.72%
2025-11-07 0 0.580 0.550 0.610 0.510 0.580 148,500 81,630 0.5497 0.580 0.550 0.610 0.510 0.580 148,500 0.5497 0.00%
2025-11-06 0 0.580 0.580 0.600 0.540 0.580 114,001 63,240 0.5547 0.580 0.580 0.600 0.540 0.580 114,001 0.5547 0.00%
2025-11-05 0 0.580 0.580 0.640 0.540 0.600 210,013 119,587 0.5694 0.580 0.580 0.640 0.540 0.600 210,013 0.5694 -4.92%
2025-11-04 0 0.610 0.610 0.650 0.610 0.630 162,008 99,664 0.6152 0.610 0.610 0.650 0.610 0.630 162,008 0.6152 -8.96%
2025-11-03 0 0.670 0.640 0.670 - - 28 17 0.6071 0.670 0.640 0.670 - - 28 0.6071 0.00%
2025-10-31 0 0.670 0.630 0.680 0.670 0.700 1,104,000 762,180 0.6904 0.670 0.630 0.680 0.670 0.700 1,104,000 0.6904 -2.90%
2025-10-30 0 0.690 0.650 0.690 0.620 0.690 103,100 69,070 0.6699 0.690 0.650 0.690 0.620 0.690 103,100 0.6699 2.99%
2025-10-28 0 0.670 0.650 0.690 0.650 0.670 186,034 123,260 0.6626 0.670 0.650 0.690 0.650 0.670 186,034 0.6626 0.00%
2025-10-27 0 0.670 0.650 0.670 0.640 0.670 45,000 29,400 0.6533 0.670 0.650 0.670 0.640 0.670 45,000 0.6533 4.69%
2025-10-24 0 0.640 0.640 0.670 0.640 0.650 555,005 359,852 0.6484 0.640 0.640 0.670 0.640 0.650 555,005 0.6484 1.59%
2025-10-23 0 0.630 0.630 0.650 0.600 0.660 684,000 431,580 0.6310 0.630 0.630 0.650 0.600 0.660 684,000 0.6310 -3.08%
2025-10-22 0 0.650 0.640 0.650 0.630 0.670 117,000 76,080 0.6503 0.650 0.640 0.650 0.630 0.670 117,000 0.6503 0.00%
2025-10-21 0 0.650 0.640 0.660 0.630 0.700 702,000 464,760 0.6621 0.650 0.640 0.660 0.630 0.700 702,000 0.6621 8.33%
2025-10-20 0 0.600 0.600 0.630 0.600 0.630 288,317 177,897 0.6170 0.600 0.600 0.630 0.600 0.630 288,317 0.6170 0.00%
2025-10-17 0 0.600 0.540 0.610 0.600 0.650 381,616 238,209 0.6242 0.600 0.540 0.610 0.600 0.650 381,616 0.6242 -10.45%
2025-10-16 0 0.670 0.670 0.690 0.610 0.700 606,605 398,295 0.6566 0.670 0.670 0.690 0.610 0.700 606,605 0.6566 4.69%
2025-10-15 0 0.640 0.630 0.650 0.590 0.660 437,103 279,088 0.6385 0.640 0.630 0.650 0.590 0.660 437,103 0.6385 4.92%
2025-10-14 0 0.610 0.600 0.640 0.610 0.670 228,000 140,580 0.6166 0.610 0.600 0.640 0.610 0.670 228,000 0.6166 -6.15%
2025-10-13 0 0.650 0.620 0.650 0.540 0.650 622,809 371,608 0.5967 0.650 0.620 0.650 0.540 0.650 622,809 0.5967 3.17%
2025-10-10 0 0.630 0.610 0.630 0.610 0.650 722,755 455,858 0.6307 0.630 0.610 0.630 0.610 0.650 722,755 0.6307 3.28%
2025-10-09 0 0.610 0.600 0.610 0.600 0.700 1,856,469 1,176,559 0.6338 0.610 0.600 0.610 0.600 0.700 1,856,469 0.6338 -12.86%
2025-10-08 0 0.700 0.700 0.720 0.600 1.000 7,269,023 5,312,566 0.7309 0.700 0.700 0.720 0.600 1.000 7,269,023 0.7309 -44.00%
2025-10-06 0 1.250 1.240 1.270 1.000 1.310 2,600,716 3,118,929 1.1993 1.250 1.240 1.270 1.000 1.310 2,600,716 1.1993 12.61%
2025-10-03 0 1.110 1.100 1.110 1.100 1.320 3,138,607 3,635,689 1.1584 1.110 1.100 1.110 1.100 1.320 3,138,607 1.1584 -15.91%
2025-10-02 0 1.320 1.320 1.330 1.110 1.640 9,574,112 13,375,772 1.3971 1.320 1.320 1.330 1.110 1.640 9,574,112 1.3971 41.94%
2025-09-30 1 0.930 0.930 0.940 0.680 0.990 4,824,043 4,223,023 0.8754 0.930 0.930 0.940 0.680 0.990 4,824,043 0.8754 40.91%
2025-09-29 0 0.660 0.650 0.680 0.610 0.660 838,880 538,669 0.6421 0.660 0.650 0.680 0.610 0.660 838,880 0.6421 10.00%
2025-09-26 0 0.600 0.600 0.620 0.570 0.650 1,599,246 1,009,865 0.6315 0.600 0.600 0.620 0.570 0.650 1,599,246 0.6315 5.26%
2025-09-25 0 0.570 0.550 0.580 0.530 0.570 672,316 373,331 0.5553 0.570 0.550 0.580 0.530 0.570 672,316 0.5553 11.76%
2025-09-24 0 0.510 0.510 0.550 0.450 0.570 1,334,200 670,768 0.5027 0.510 0.510 0.550 0.450 0.570 1,334,200 0.5027 0.00%
2025-09-23 0 0.510 0.510 0.580 0.510 0.520 88,200 45,277 0.5133 0.510 0.510 0.580 0.510 0.520 88,200 0.5133 -1.92%
2025-09-22 0 0.520 0.520 0.560 0.520 0.520 12,012 6,246 0.5200 0.520 0.520 0.560 0.520 0.520 12,012 0.5200 4.00%
2025-09-19 0 0.500 0.500 0.550 0.500 0.520 144,000 73,200 0.5083 0.500 0.500 0.550 0.500 0.520 144,000 0.5083 -3.85%
2025-09-18 0 0.520 0.520 0.540 0.510 0.550 92,750 48,627 0.5243 0.520 0.520 0.540 0.510 0.550 92,750 0.5243 -7.14%
2025-09-17 0 0.560 0.540 0.560 0.510 0.560 163,830 86,948 0.5307 0.560 0.540 0.560 0.510 0.560 163,830 0.5307 7.69%
2025-09-16 0 0.520 0.520 0.530 0.500 0.520 580,203 297,111 0.5121 0.520 0.520 0.530 0.500 0.520 580,203 0.5121 0.00%
2025-09-15 0 0.520 0.520 0.540 0.510 0.520 339,600 176,268 0.5190 0.520 0.520 0.540 0.510 0.520 339,600 0.5190 -1.89%
2025-09-12 0 0.530 0.530 0.550 0.530 0.560 721,500 394,695 0.5470 0.530 0.530 0.550 0.530 0.560 721,500 0.5470 -5.36%
2025-09-11 0 0.560 0.560 0.570 0.540 0.560 875,468 486,923 0.5562 0.560 0.560 0.570 0.540 0.560 875,468 0.5562 3.70%
2025-09-10 0 0.540 0.530 0.550 0.500 0.550 759,012 406,895 0.5361 0.540 0.530 0.550 0.500 0.550 759,012 0.5361 3.85%
2025-09-09 0 0.520 0.510 0.530 0.510 0.550 517,969 272,205 0.5255 0.520 0.510 0.530 0.510 0.550 517,969 0.5255 4.00%
2025-09-08 0 0.500 0.500 0.510 0.480 0.510 546,013 270,291 0.4950 0.500 0.500 0.510 0.480 0.510 546,013 0.4950 5.26%
2025-09-05 0 0.475 0.475 0.480 0.470 0.500 1,264,500 613,315 0.4850 0.475 0.475 0.480 0.470 0.500 1,264,500 0.4850 -6.86%
2025-09-04 0 0.510 0.490 0.510 0.450 0.550 2,539,803 1,272,103 0.5009 0.510 0.490 0.510 0.450 0.550 2,539,803 0.5009 10.87%
2025-09-03 0 0.460 0.455 0.460 0.415 0.470 612,600 269,910 0.4406 0.460 0.455 0.460 0.415 0.470 612,600 0.4406 6.98%
2025-09-02 0 0.430 0.425 0.440 0.420 0.450 1,175,701 506,353 0.4307 0.430 0.425 0.440 0.420 0.450 1,175,701 0.4307 3.61%
2025-09-01 0 0.415 0.415 0.420 0.340 0.420 1,272,603 514,072 0.4040 0.415 0.415 0.420 0.340 0.420 1,272,603 0.4040 5.06%
2025-08-29 0 0.395 0.380 0.400 0.320 0.395 828,019 310,656 0.3752 0.395 0.380 0.400 0.320 0.395 828,019 0.3752 5.33%
2025-08-28 0 0.375 0.350 0.375 0.300 0.390 875,100 300,612 0.3435 0.375 0.350 0.375 0.300 0.390 875,100 0.3435 4.17%
2025-08-27 0 0.360 0.355 0.360 0.355 0.375 110,460 39,838 0.3607 0.360 0.355 0.360 0.355 0.375 110,460 0.3607 -2.70%
2025-08-26 0 0.370 0.350 0.370 0.370 0.375 24,300 9,045 0.3722 0.370 0.350 0.370 0.370 0.375 24,300 0.3722 -1.33%
2025-08-25 0 0.375 0.360 0.380 0.370 0.380 366,300 136,545 0.3728 0.375 0.360 0.380 0.370 0.380 366,300 0.3728 -1.32%
2025-08-22 0 0.380 0.380 0.405 0.375 0.405 133,500 51,619 0.3867 0.380 0.380 0.405 0.375 0.405 133,500 0.3867 -5.00%
2025-08-21 0 0.400 0.395 0.400 0.390 0.400 84,008 33,302 0.3964 0.400 0.395 0.400 0.390 0.400 84,008 0.3964 2.56%
2025-08-20 0 0.390 0.375 0.395 0.380 0.390 14,700 5,590 0.3803 0.390 0.375 0.395 0.380 0.390 14,700 0.3803 -4.88%
2025-08-19 0 0.410 0.390 0.410 - - 3,000 1,155 0.3850 0.410 0.390 0.410 - - 3,000 0.3850 0.00%
2025-08-18 0 0.410 0.390 0.410 0.405 0.430 360,000 151,410 0.4206 0.410 0.390 0.410 0.405 0.430 360,000 0.4206 2.50%
2025-08-15 0 0.400 0.390 0.410 0.400 0.405 24,016 9,695 0.4037 0.400 0.390 0.410 0.400 0.405 24,016 0.4037 2.56%
2025-08-14 0 0.390 0.385 0.400 0.390 0.390 60,011 23,404 0.3900 0.390 0.385 0.400 0.390 0.390 60,011 0.3900 1.30%
2025-08-13 0 0.385 0.375 0.400 - - 1 0 - 0.385 0.375 0.400 - - 1 - 0.00%
2025-08-12 0 0.385 0.370 0.400 0.365 0.390 119,400 46,116 0.3862 0.385 0.370 0.400 0.365 0.390 119,400 0.3862 2.67%
2025-08-11 0 0.375 0.370 0.395 0.375 0.385 72,011 27,303 0.3792 0.375 0.370 0.395 0.375 0.385 72,011 0.3792 -2.60%
2025-08-08 0 0.385 0.380 0.385 0.385 0.390 243,000 94,380 0.3884 0.385 0.380 0.385 0.385 0.390 243,000 0.3884 -3.75%
2025-08-07 0 0.400 0.390 0.400 0.385 0.410 180,220 70,402 0.3906 0.400 0.390 0.400 0.385 0.410 180,220 0.3906 -1.23%
2025-08-06 0 0.405 0.400 0.410 0.400 0.405 186,000 74,820 0.4023 0.405 0.400 0.410 0.400 0.405 186,000 0.4023 3.85%
2025-08-05 0 0.390 0.390 0.400 0.385 0.390 154,200 59,814 0.3879 0.390 0.390 0.400 0.385 0.390 154,200 0.3879 1.30%
2025-08-04 0 0.385 0.390 0.400 0.380 0.400 312,000 120,690 0.3868 0.385 0.390 0.400 0.380 0.400 312,000 0.3868 -3.75%
2025-08-01 0 0.400 0.395 0.405 0.395 0.410 138,900 55,941 0.4027 0.400 0.395 0.405 0.395 0.410 138,900 0.4027 -4.76%
2025-07-31 0 0.420 0.405 0.420 0.405 0.420 258,018 106,537 0.4129 0.420 0.405 0.420 0.405 0.420 258,018 0.4129 2.44%
2025-07-30 0 0.410 0.405 0.430 0.410 0.425 66,115 27,914 0.4222 0.410 0.405 0.430 0.410 0.425 66,115 0.4222 -2.38%
2025-07-29 0 0.420 0.415 0.420 0.415 0.430 147,612 62,008 0.4201 0.420 0.415 0.420 0.415 0.430 147,612 0.4201 -4.55%
2025-07-28 0 0.440 0.430 0.440 0.430 0.460 1,742,414 770,561 0.4422 0.440 0.430 0.440 0.430 0.460 1,742,414 0.4422 10.00%
2025-07-25 0 0.400 0.400 0.420 0.400 0.410 360,001 145,530 0.4042 0.400 0.400 0.420 0.400 0.410 360,001 0.4042 -3.61%
2025-07-24 0 0.415 0.415 0.430 0.405 0.410 42,000 17,070 0.4064 0.415 0.415 0.430 0.405 0.410 42,000 0.4064 1.22%
2025-07-23 0 0.410 0.410 0.420 0.400 0.440 1,140,000 481,320 0.4222 0.410 0.410 0.420 0.400 0.440 1,140,000 0.4222 3.80%
2025-07-22 0 0.395 0.395 0.405 0.395 0.450 660,900 282,577 0.4276 0.395 0.395 0.405 0.395 0.450 660,900 0.4276 -4.82%
2025-07-21 0 0.415 0.400 0.415 0.390 0.450 906,000 373,320 0.4121 0.415 0.400 0.415 0.390 0.450 906,000 0.4121 2.47%
2025-07-18 0 0.405 0.400 0.405 0.360 0.455 1,422,900 586,164 0.4120 0.405 0.400 0.405 0.360 0.455 1,422,900 0.4120 12.50%
2025-07-17 0 0.360 0.360 0.365 0.360 0.380 912,013 332,764 0.3649 0.360 0.360 0.365 0.360 0.380 912,013 0.3649 -5.26%
2025-07-16 0 0.380 0.370 0.380 0.370 0.380 228,300 85,260 0.3735 0.380 0.370 0.380 0.370 0.380 228,300 0.3735 1.33%
2025-07-15 0 0.375 0.370 0.375 0.375 0.445 1,974,603 782,287 0.3962 0.375 0.370 0.375 0.375 0.445 1,974,603 0.3962 -14.77%
2025-07-14 0 0.440 0.420 0.440 0.425 0.455 876,300 378,871 0.4324 0.440 0.420 0.440 0.425 0.455 876,300 0.4324 -3.30%
2025-07-11 0 0.455 0.450 0.455 0.390 0.480 3,162,617 1,429,444 0.4520 0.455 0.450 0.455 0.390 0.480 3,162,617 0.4520 5.81%
2025-07-10 0 0.430 0.430 0.435 0.395 0.510 4,597,230 2,040,910 0.4439 0.430 0.430 0.435 0.395 0.510 4,597,230 0.4439 -7.53%
2025-07-09 0 0.465 0.450 0.470 0.385 0.600 10,295,081 5,020,817 0.4877 0.465 0.450 0.470 0.385 0.600 10,295,081 0.4877 25.68%
2025-07-08 0 0.370 0.365 0.370 0.315 0.390 1,328,296 493,874 0.3718 0.370 0.365 0.370 0.315 0.390 1,328,296 0.3718 17.46%
2025-07-07 0 0.315 0.290 0.315 0.300 0.315 636,000 196,980 0.3097 0.315 0.290 0.315 0.300 0.315 636,000 0.3097 12.50%
2025-07-04 0 0.280 0.275 0.305 0.275 0.290 264,000 76,260 0.2889 0.280 0.275 0.305 0.275 0.290 264,000 0.2889 -3.45%
2025-07-03 0 0.290 0.300 0.310 0.265 0.295 162,014 46,623 0.2878 0.290 0.300 0.310 0.265 0.295 162,014 0.2878 -1.69%
2025-07-02 0 0.295 0.280 0.300 0.290 0.300 204,000 60,690 0.2975 0.295 0.280 0.300 0.290 0.300 204,000 0.2975 -6.35%
2025-06-30 0 0.315 0.290 0.335 - - 14 3 0.2143 0.315 0.290 0.335 - - 14 0.2143 0.00%
2025-06-27 0 0.315 0.300 0.320 0.295 0.350 1,068,600 337,650 0.3160 0.315 0.300 0.320 0.295 0.350 1,068,600 0.3160 6.78%
2025-06-26 0 0.295 0.295 0.310 0.265 0.330 2,521,698 762,301 0.3023 0.295 0.295 0.310 0.265 0.330 2,521,698 0.3023 9.26%
2025-06-25 0 0.270 0.255 0.275 0.237 0.335 840,600 216,579 0.2576 0.270 0.255 0.275 0.237 0.335 840,600 0.2576 12.50%
2025-06-24 0 0.240 0.230 0.241 0.238 0.240 344,930 82,112 0.2381 0.240 0.230 0.241 0.238 0.240 344,930 0.2381 2.56%
2025-06-23 0 0.234 0.210 0.237 0.234 0.240 180,055 42,209 0.2344 0.234 0.210 0.237 0.234 0.240 180,055 0.2344 0.86%
2025-06-20 0 0.232 0.231 0.240 0.232 0.232 6,000 1,392 0.2320 0.232 0.231 0.240 0.232 0.232 6,000 0.2320 4.50%
2025-06-19 0 0.222 0.222 0.233 0.220 0.222 32,700 7,096 0.2170 0.222 0.222 0.233 0.220 0.222 32,700 0.2170 -1.77%
2025-06-18 0 0.226 0.226 0.237 0.221 0.240 340,510 81,414 0.2391 0.226 0.226 0.237 0.221 0.240 340,510 0.2391 -3.00%
2025-06-17 0 0.233 0.223 0.237 0.224 0.233 385,520 86,689 0.2249 0.233 0.223 0.237 0.224 0.233 385,520 0.2249 5.91%
2025-06-16 0 0.220 0.210 0.225 0.218 0.220 370,500 80,844 0.2182 0.220 0.210 0.225 0.218 0.220 370,500 0.2182 -2.65%
2025-06-13 0 0.226 0.214 0.226 0.216 0.230 96,002 21,354 0.2224 0.226 0.214 0.226 0.216 0.230 96,002 0.2224 4.63%
2025-06-12 0 0.216 0.207 0.216 0.216 0.216 12,015 2,595 0.2160 0.216 0.207 0.216 0.216 0.216 12,015 0.2160 0.00%
2025-06-11 0 0.216 0.207 0.216 - - 611 113 0.1849 0.216 0.207 0.216 - - 611 0.1849 -0.46%
2025-06-10 0 0.217 0.203 0.220 0.217 0.217 24,000 5,208 0.2170 0.217 0.203 0.220 0.217 0.217 24,000 0.2170 7.96%
2025-06-09 0 0.201 0.201 0.212 0.201 0.212 22,500 4,587 0.2039 0.201 0.201 0.212 0.201 0.212 22,500 0.2039 2.55%
2025-06-06 0 0.196 0.196 0.217 0.186 0.186 6,008 1,117 0.1859 0.196 0.196 0.217 0.186 0.186 6,008 0.1859 -4.85%
2025-06-05 0 0.206 0.186 0.218 - - 2,406 449 0.1866 0.206 0.186 0.218 - - 2,406 0.1866 0.00%
2025-06-04 0 0.206 0.208 0.215 0.205 0.205 23,419 4,596 0.1963 0.206 0.208 0.215 0.205 0.205 23,419 0.1963 -4.19%
2025-06-03 0 0.215 0.205 0.215 0.215 0.215 24,000 5,160 0.2150 0.215 0.205 0.215 0.215 0.215 24,000 0.2150 3.86%
2025-06-02 0 0.207 0.207 0.212 0.207 0.217 324,000 68,796 0.2123 0.207 0.207 0.212 0.207 0.217 324,000 0.2123 4.55%
2025-05-30 0 0.198 0.191 0.212 - - 31 5 0.1613 0.198 0.191 0.212 - - 31 0.1613 0.00%
2025-05-29 0 0.198 0.198 0.214 - - 4 0 - 0.198 0.198 0.214 - - 4 - 2.06%
2025-05-28 0 0.194 0.190 0.201 0.194 0.196 117,000 22,758 0.1945 0.194 0.190 0.201 0.194 0.196 117,000 0.1945 -3.48%
2025-05-27 0 0.201 0.187 0.209 - - 17 3 0.1765 0.201 0.187 0.209 - - 17 0.1765 0.00%
2025-05-26 0 0.201 0.190 0.209 0.201 0.201 30,024 6,034 0.2010 0.201 0.190 0.209 0.201 0.201 30,024 0.2010 0.00%
2025-05-23 0 0.201 0.182 0.218 - - 4 0 - 0.201 0.182 0.218 - - 4 - 0.00%
2025-05-22 0 0.201 0.198 0.206 0.201 0.201 47,102 9,436 0.2003 0.201 0.198 0.206 0.201 0.201 47,102 0.2003 -2.90%
2025-05-21 0 0.207 0.204 0.207 - - 1 0 - 0.207 0.204 0.207 - - 1 - 0.00%
2025-05-20 0 0.207 0.202 0.207 0.208 0.208 42,011 8,738 0.2080 0.207 0.202 0.207 0.208 0.208 42,011 0.2080 1.97%
2025-05-19 0 0.203 0.203 0.208 0.203 0.203 30,008 6,091 0.2030 0.203 0.203 0.208 0.203 0.203 30,008 0.2030 1.50%
2025-05-16 0 0.200 0.200 0.209 0.200 0.200 43,509 8,695 0.1998 0.200 0.200 0.209 0.200 0.200 43,509 0.1998 -4.31%
2025-05-15 0 0.209 0.200 0.210 0.193 0.211 276,024 57,166 0.2071 0.209 0.200 0.210 0.193 0.211 276,024 0.2071 6.63%
2025-05-14 0 0.196 0.196 0.208 0.180 0.208 267,606 52,671 0.1968 0.196 0.196 0.208 0.180 0.208 267,606 0.1968 4.81%
2025-05-13 0 0.187 0.187 0.198 0.185 0.187 204,015 37,982 0.1862 0.187 0.187 0.198 0.185 0.187 204,015 0.1862 -2.60%
2025-05-12 0 0.192 0.184 0.198 0.180 0.192 54,802 10,436 0.1904 0.192 0.184 0.198 0.180 0.192 54,802 0.1904 2.13%
2025-05-09 0 0.188 0.182 0.195 0.181 0.189 220,801 41,065 0.1860 0.188 0.182 0.195 0.181 0.189 220,801 0.1860 -0.53%
2025-05-08 0 0.189 0.189 0.209 0.185 0.200 143,100 27,663 0.1933 0.189 0.189 0.209 0.185 0.200 143,100 0.1933 -5.97%
2025-05-07 0 0.201 0.201 0.215 0.199 0.202 90,300 18,078 0.2002 0.201 0.201 0.215 0.199 0.202 90,300 0.2002 2.03%
2025-05-06 0 0.197 0.192 0.200 0.189 0.205 177,630 35,082 0.1975 0.197 0.192 0.200 0.189 0.205 177,630 0.1975 1.55%
2025-05-02 0 0.194 0.188 0.205 0.193 0.195 138,620 26,891 0.1940 0.194 0.188 0.205 0.193 0.195 138,620 0.1940 1.57%
2025-04-30 0 0.191 0.191 0.198 0.191 0.198 336,006 64,459 0.1918 0.191 0.191 0.198 0.191 0.198 336,006 0.1918 -6.83%
2025-04-29 0 0.205 0.203 0.210 0.185 0.209 1,284,000 249,684 0.1945 0.205 0.203 0.210 0.185 0.209 1,284,000 0.1945 2.50%
2025-04-28 0 0.200 0.200 0.220 0.193 0.193 23,108 4,420 0.1913 0.200 0.200 0.220 0.193 0.193 23,108 0.1913 -3.85%
2025-04-25 0 0.208 0.207 0.226 0.208 0.218 54,010 11,474 0.2124 0.208 0.207 0.226 0.208 0.218 54,010 0.2124 -8.77%
2025-04-24 0 0.228 0.204 0.229 0.208 0.228 337,503 71,393 0.2115 0.228 0.204 0.229 0.208 0.228 337,503 0.2115 8.57%
2025-04-23 0 0.210 0.203 0.230 0.210 0.217 60,012 12,788 0.2131 0.210 0.203 0.230 0.210 0.217 60,012 0.2131 -4.11%
2025-04-22 0 0.219 0.182 0.219 0.219 0.240 414,019 91,846 0.2218 0.219 0.182 0.219 0.219 0.240 414,019 0.2218 -7.98%
2025-04-17 0 0.238 0.210 0.238 0.238 0.240 50,750 12,045 0.2373 0.238 0.210 0.238 0.238 0.240 50,750 0.2373 -2.86%
2025-04-16 0 0.245 0.232 0.245 0.243 0.250 14,101 3,420 0.2425 0.245 0.232 0.245 0.243 0.250 14,101 0.2425 1.66%
2025-04-15 0 0.241 0.217 0.240 - - 4,801 1,022 0.2129 0.241 0.217 0.240 - - 4,801 0.2129 0.00%
2025-04-14 0 0.241 - 0.245 - - 4,500 1,030 0.2289 0.241 - 0.245 - - 4,500 0.2289 0.00%
2025-04-11 0 0.241 - 0.241 - - 0 0 - 0.241 - 0.241 - - 0 - 0.00%
2025-04-10 0 0.241 - 0.241 - - 0 0 - 0.241 - 0.241 - - 0 - -0.41%
2025-04-09 0 0.242 0.200 0.244 0.242 0.242 6,003 1,452 0.2419 0.242 0.200 0.244 0.242 0.242 6,003 0.2419 -0.82%
2025-04-08 0 0.244 - 0.244 - - 0 0 - 0.244 - 0.244 - - 0 - 0.00%
2025-04-07 0 0.244 - 0.244 - - 0 0 - 0.244 - 0.244 - - 0 - -0.41%
2025-04-03 0 0.245 0.210 0.275 - - 27 4 0.1481 0.245 0.210 0.275 - - 27 0.1481 0.00%
2025-04-02 0 0.245 - 0.320 - - 0 0 - 0.245 - 0.320 - - 0 - 0.00%
2025-04-01 0 0.245 0.236 0.260 0.245 0.250 45,005 11,128 0.2473 0.245 0.236 0.260 0.245 0.250 45,005 0.2473 -1.61%
2025-03-31 0 0.249 0.249 0.250 0.249 0.250 364,509 90,755 0.2490 0.249 0.249 0.250 0.249 0.250 364,509 0.2490 0.00%
2025-03-28 0 0.249 0.230 0.255 0.249 0.250 78,300 19,521 0.2493 0.249 0.230 0.255 0.249 0.250 78,300 0.2493 -7.78%
2025-03-27 0 0.270 0.250 0.260 - - 21 5 0.2381 0.270 0.250 0.260 - - 21 0.2381 0.00%
2025-03-26 0 0.270 0.265 0.275 0.270 0.270 48,001 12,960 0.2700 0.270 0.265 0.275 0.270 0.270 48,001 0.2700 -1.82%
2025-03-25 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2025-03-24 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2025-03-21 0 0.275 0.255 0.265 - - 2 0 - 0.275 0.255 0.265 - - 2 - 0.00%
2025-03-20 0 0.275 0.255 0.265 0.250 0.295 304,807 78,985 0.2591 0.275 0.255 0.265 0.250 0.295 304,807 0.2591 -1.79%
2025-03-19 0 0.280 0.255 0.285 0.280 0.280 102,016 28,564 0.2800 0.280 0.255 0.285 0.280 0.280 102,016 0.2800 0.00%
2025-03-18 0 0.280 0.280 0.315 0.280 0.280 108,041 30,250 0.2800 0.280 0.280 0.315 0.280 0.280 108,041 0.2800 -3.45%
2025-03-17 0 0.290 0.290 0.315 0.290 0.290 97,501 28,095 0.2882 0.290 0.290 0.315 0.290 0.290 97,501 0.2882 0.00%
2025-03-14 0 0.290 0.290 0.305 0.290 0.290 60,000 17,400 0.2900 0.290 0.290 0.305 0.290 0.290 60,000 0.2900 0.00%
2025-03-13 0 0.290 0.290 0.310 0.290 0.290 90,055 26,114 0.2900 0.290 0.290 0.310 0.290 0.290 90,055 0.2900 1.75%
2025-03-12 0 0.285 0.285 0.300 0.285 0.285 138,002 39,330 0.2850 0.285 0.285 0.300 0.285 0.285 138,002 0.2850 -3.39%
2025-03-11 0 0.295 0.290 0.305 0.290 0.295 72,033 21,219 0.2946 0.295 0.290 0.305 0.290 0.295 72,033 0.2946 -1.67%
2025-03-10 0 0.300 0.275 0.300 - - 19 4 0.2105 0.300 0.275 0.300 - - 19 0.2105 -3.23%
2025-03-07 0 0.310 0.285 0.310 0.285 0.315 60,006 17,671 0.2945 0.310 0.285 0.310 0.285 0.315 60,006 0.2945 8.77%
2025-03-06 0 0.285 0.280 0.290 0.280 0.285 110,131 31,008 0.2816 0.285 0.280 0.290 0.280 0.285 110,131 0.2816 3.64%
2025-03-05 0 0.275 0.265 0.285 0.265 0.275 126,918 34,214 0.2696 0.275 0.265 0.285 0.265 0.275 126,918 0.2696 -1.79%
2025-03-04 0 0.280 0.275 0.290 0.280 0.280 30,000 8,400 0.2800 0.280 0.275 0.290 0.280 0.280 30,000 0.2800 -1.75%
2025-03-03 0 0.285 0.285 0.300 - - 4 1 0.2500 0.285 0.285 0.300 - - 4 0.2500 1.79%
2025-02-28 0 0.280 0.280 0.290 0.280 0.290 210,016 59,164 0.2817 0.280 0.280 0.290 0.280 0.290 210,016 0.2817 -5.08%
2025-02-27 0 0.295 0.285 0.305 0.295 0.320 158,417 48,900 0.3087 0.295 0.285 0.305 0.295 0.320 158,417 0.3087 0.00%
2025-02-26 0 0.295 0.290 0.300 0.270 0.300 199,541 58,443 0.2929 0.295 0.290 0.300 0.270 0.300 199,541 0.2929 5.36%
2025-02-25 0 0.280 0.280 0.290 0.275 0.320 223,589 65,257 0.2919 0.280 0.280 0.290 0.275 0.320 223,589 0.2919 -1.75%
2025-02-24 0 0.285 0.275 0.290 0.275 0.285 223,141 63,156 0.2830 0.285 0.275 0.290 0.275 0.285 223,141 0.2830 0.00%
2025-02-21 0 0.285 0.285 0.300 0.285 0.320 98,103 28,676 0.2923 0.285 0.285 0.300 0.285 0.320 98,103 0.2923 -1.72%
2025-02-20 0 0.290 0.290 0.300 0.290 0.330 336,033 102,039 0.3037 0.290 0.290 0.300 0.290 0.330 336,033 0.3037 -4.92%
2025-02-19 0 0.305 0.310 0.315 0.290 0.360 372,609 113,828 0.3055 0.305 0.310 0.315 0.290 0.360 372,609 0.3055 -4.69%
2025-02-18 0 0.320 0.285 0.320 0.285 0.320 105,079 31,281 0.2977 0.320 0.285 0.320 0.285 0.320 105,079 0.2977 12.28%
2025-02-17 0 0.285 0.285 0.300 0.280 0.280 18,026 5,046 0.2799 0.285 0.285 0.300 0.280 0.280 18,026 0.2799 1.79%
2025-02-14 0 0.280 0.280 0.300 0.280 0.280 24,007 6,721 0.2800 0.280 0.280 0.300 0.280 0.280 24,007 0.2800 0.00%
2025-02-13 0 0.280 0.280 0.300 0.280 0.295 36,000 10,440 0.2900 0.280 0.280 0.300 0.280 0.295 36,000 0.2900 0.00%
2025-02-12 0 0.280 0.280 0.300 0.260 0.260 12,000 3,120 0.2600 0.280 0.280 0.300 0.260 0.260 12,000 0.2600 -1.75%
2025-02-11 0 0.285 0.270 0.290 0.280 0.285 68,096 18,995 0.2789 0.285 0.270 0.290 0.280 0.285 68,096 0.2789 0.00%
2025-02-10 0 0.285 0.285 0.325 0.280 0.290 252,001 71,460 0.2836 0.285 0.285 0.325 0.280 0.290 252,001 0.2836 0.00%
2025-02-07 0 0.285 0.285 0.335 - - 610 158 0.2590 0.285 0.285 0.335 - - 610 0.2590 1.79%
2025-02-06 0 0.280 0.280 0.290 0.280 0.290 22,260 6,310 0.2835 0.280 0.280 0.290 0.280 0.290 22,260 0.2835 -3.45%
2025-02-05 0 0.290 0.290 0.330 0.285 0.285 6,611 1,869 0.2827 0.290 0.290 0.330 0.285 0.285 6,611 0.2827 -4.92%
2025-02-04 0 0.305 0.275 0.340 - - 900 234 0.2600 0.305 0.275 0.340 - - 900 0.2600 0.00%
2025-02-03 0 0.305 0.305 0.345 0.305 0.305 48,003 14,640 0.3050 0.305 0.305 0.345 0.305 0.305 48,003 0.3050 0.00%
2025-01-28 0 0.305 0.305 0.340 0.305 0.305 30,000 9,150 0.3050 0.305 0.305 0.340 0.305 0.305 30,000 0.3050 0.00%
2025-01-27 0 0.305 0.285 0.330 0.305 0.320 84,000 26,340 0.3136 0.305 0.285 0.330 0.305 0.320 84,000 0.3136 1.67%
2025-01-24 0 0.300 0.285 0.355 0.300 0.300 60,000 18,000 0.3000 0.300 0.285 0.355 0.300 0.300 60,000 0.3000 0.00%
2025-01-23 0 0.300 0.300 0.355 - - 11 3 0.2727 0.300 0.300 0.355 - - 11 0.2727 0.00%
2025-01-22 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2025-01-21 0 0.300 0.280 0.350 0.300 0.300 6,003 1,800 0.2999 0.300 0.280 0.350 0.300 0.300 6,003 0.2999 -4.76%
2025-01-20 0 0.315 0.315 0.345 0.315 0.315 6,000 1,890 0.3150 0.315 0.315 0.345 0.315 0.315 6,000 0.3150 0.00%
2025-01-17 0 0.315 0.310 0.355 - - 900 265 0.2944 0.315 0.310 0.355 - - 900 0.2944 0.00%
2025-01-16 0 0.315 0.310 0.360 - - 0 0 - 0.315 0.310 0.360 - - 0 - 0.00%
2025-01-15 0 0.315 0.310 0.350 0.315 0.315 6,000 1,890 0.3150 0.315 0.310 0.350 0.315 0.315 6,000 0.3150 0.00%
2025-01-14 0 0.315 0.310 0.320 0.310 0.315 54,000 16,980 0.3144 0.315 0.310 0.320 0.310 0.315 54,000 0.3144 -3.08%
2025-01-13 0 0.325 0.290 0.325 0.330 0.330 15,000 4,785 0.3190 0.325 0.290 0.325 0.330 0.330 15,000 0.3190 -4.41%
2025-01-10 0 0.340 0.300 0.345 0.340 0.350 135,175 45,920 0.3397 0.340 0.300 0.345 0.340 0.350 135,175 0.3397 13.33%
2025-01-09 0 0.300 0.300 0.335 0.300 0.305 191,403 57,522 0.3005 0.300 0.300 0.335 0.300 0.305 191,403 0.3005 -6.25%
2025-01-08 0 0.320 0.310 0.345 0.320 0.320 300,079 96,023 0.3200 0.320 0.310 0.345 0.320 0.320 300,079 0.3200 -3.03%
2025-01-07 0 0.330 0.320 0.370 0.325 0.340 108,011 35,973 0.3330 0.330 0.320 0.370 0.325 0.340 108,011 0.3330 -2.94%
2025-01-06 0 0.340 0.315 0.340 0.305 0.345 823,500 255,915 0.3108 0.340 0.315 0.340 0.305 0.345 823,500 0.3108 -2.86%
2025-01-03 0 0.350 0.345 0.350 0.345 0.355 143,104 49,975 0.3492 0.350 0.345 0.350 0.345 0.355 143,104 0.3492 -12.50%
2025-01-02 0 0.400 0.355 0.410 - - 1,500 555 0.3700 0.400 0.355 0.410 - - 1,500 0.3700 0.00%
2024-12-31 0 0.400 0.355 0.400 0.390 0.400 42,000 16,440 0.3914 0.400 0.355 0.400 0.390 0.400 42,000 0.3914 0.00%
2024-12-30 0 0.400 0.385 0.400 0.380 0.400 309,600 120,957 0.3907 0.400 0.385 0.400 0.380 0.400 309,600 0.3907 5.26%
2024-12-27 0 0.380 0.360 0.380 0.380 0.400 560,400 218,388 0.3897 0.380 0.360 0.380 0.380 0.400 560,400 0.3897 -15.56%
2024-12-24 0 0.450 0.450 0.480 0.350 0.430 175,800 73,644 0.4189 0.450 0.450 0.480 0.350 0.430 175,800 0.4189 11.11%
2024-12-23 0 0.405 0.400 0.405 0.380 0.435 504,000 204,270 0.4053 0.405 0.400 0.405 0.380 0.435 504,000 0.4053 1.25%
2024-12-20 0 0.400 0.360 0.395 0.320 0.435 2,243,150 869,420 0.3876 0.400 0.360 0.395 0.320 0.435 2,243,150 0.3876 26.98%
2024-12-19 0 0.315 0.295 0.315 0.275 0.320 432,000 126,810 0.2935 0.315 0.295 0.315 0.275 0.320 432,000 0.2935 5.00%
2024-12-18 0 0.300 0.265 0.300 0.255 0.300 306,000 82,230 0.2687 0.300 0.265 0.300 0.255 0.300 306,000 0.2687 25.52%
2024-12-17 0 0.239 0.235 0.260 - - 271 60 0.2214 0.239 0.235 0.260 - - 271 0.2214 0.00%
2024-12-16 0 0.239 0.238 0.260 0.239 0.239 18,901 4,511 0.2387 0.239 0.238 0.260 0.239 0.239 18,901 0.2387 -4.40%
2024-12-13 0 0.250 0.238 0.260 0.250 0.250 48,913 12,209 0.2496 0.250 0.238 0.260 0.250 0.250 48,913 0.2496 0.00%
2024-12-12 0 0.250 0.250 0.270 - - 3 0 - 0.250 0.250 0.270 - - 3 - 0.00%
2024-12-11 0 0.250 0.250 0.255 - - 673 148 0.2199 0.250 0.250 0.255 - - 673 0.2199 0.00%
2024-12-10 0 0.250 0.250 0.255 0.250 0.270 387,006 99,871 0.2581 0.250 0.250 0.255 0.250 0.270 387,006 0.2581 1.21%
2024-12-09 0 0.247 0.247 0.249 0.231 0.249 324,008 77,653 0.2397 0.247 0.247 0.249 0.231 0.249 324,008 0.2397 -1.20%
2024-12-06 0 0.250 0.242 0.249 0.249 0.265 291,000 74,004 0.2543 0.250 0.242 0.249 0.249 0.265 291,000 0.2543 -5.66%
2024-12-05 0 0.265 0.255 0.265 - - 72 17 0.2361 0.265 0.255 0.265 - - 72 0.2361 -1.85%
2024-12-04 0 0.270 0.250 0.270 - - 300 72 0.2400 0.270 0.250 0.270 - - 300 0.2400 0.00%
2024-12-03 0 0.270 0.250 0.270 0.265 0.275 180,000 48,930 0.2718 0.270 0.250 0.270 0.265 0.275 180,000 0.2718 1.89%
2024-12-02 0 0.265 0.265 0.275 0.255 0.300 1,248,000 328,800 0.2635 0.265 0.265 0.275 0.255 0.300 1,248,000 0.2635 -8.62%
2024-11-29 0 0.290 0.285 0.300 0.245 0.350 541,200 162,666 0.3006 0.290 0.285 0.300 0.245 0.350 541,200 0.3006 3.57%
2024-11-28 0 0.280 0.255 0.280 0.230 0.315 678,000 174,552 0.2575 0.280 0.255 0.280 0.230 0.315 678,000 0.2575 -11.11%
2024-11-27 0 0.315 0.305 0.330 0.255 0.365 480,000 154,500 0.3219 0.315 0.305 0.330 0.255 0.365 480,000 0.3219 12.50%
2024-11-26 0 0.280 0.275 0.280 - - 0 0 - 0.280 0.275 0.280 - - 0 - 0.00%
2024-11-25 0 0.280 0.255 0.300 - - 3,000 735 0.2450 0.280 0.255 0.300 - - 3,000 0.2450 0.00%
2024-11-22 0 0.280 0.275 0.280 0.255 0.280 60,009 16,532 0.2755 0.280 0.275 0.280 0.255 0.280 60,009 0.2755 -3.45%
2024-11-21 0 0.290 0.280 0.310 - - 15 3 0.2000 0.290 0.280 0.310 - - 15 0.2000 0.00%
2024-11-20 0 0.290 0.285 0.305 0.280 0.290 390,000 112,530 0.2885 0.290 0.285 0.305 0.280 0.290 390,000 0.2885 -3.33%
2024-11-19 0 0.300 0.290 0.300 0.300 0.310 168,077 51,410 0.3059 0.300 0.290 0.300 0.300 0.310 168,077 0.3059 -7.69%
2024-11-18 0 0.325 0.325 0.490 0.305 0.335 144,908 45,636 0.3149 0.325 0.325 0.490 0.305 0.335 144,908 0.3149 -4.41%
2024-11-15 0 0.340 0.325 0.410 - - 0 0 - 0.340 0.325 0.410 - - 0 - 0.00%
2024-11-14 0 0.340 0.330 0.395 0.340 0.340 98,708 33,482 0.3392 0.340 0.330 0.395 0.340 0.340 98,708 0.3392 1.49%
2024-11-13 0 0.335 0.320 0.335 0.300 0.335 867,466 268,439 0.3095 0.335 0.320 0.335 0.300 0.335 867,466 0.3095 -6.94%
2024-11-12 0 0.360 0.335 0.360 0.360 0.360 21,007 7,427 0.3535 0.360 0.335 0.360 0.360 0.360 21,007 0.3535 -2.70%
2024-11-11 0 0.370 0.335 0.370 - - 0 0 - 0.370 0.335 0.370 - - 0 - -2.63%
2024-11-08 0 0.380 0.345 0.380 0.380 0.380 24,000 8,910 0.3713 0.380 0.345 0.380 0.380 0.380 24,000 0.3713 -1.30%
2024-11-07 0 0.385 0.385 0.400 0.345 0.385 336,001 122,130 0.3635 0.385 0.385 0.400 0.345 0.385 336,001 0.3635 14.93%
2024-11-06 0 0.335 0.330 0.370 0.335 0.370 96,000 32,370 0.3372 0.335 0.330 0.370 0.335 0.370 96,000 0.3372 -1.47%
2024-11-05 0 0.340 0.340 0.365 0.330 0.330 7,588 2,479 0.3267 0.340 0.340 0.365 0.330 0.330 7,588 0.3267 -6.85%
2024-11-04 0 0.365 0.325 0.365 0.335 0.375 97,200 34,254 0.3524 0.365 0.325 0.365 0.335 0.375 97,200 0.3524 15.87%
2024-11-01 0 0.315 0.315 0.320 0.305 0.320 192,008 60,302 0.3141 0.315 0.315 0.320 0.305 0.320 192,008 0.3141 -5.97%
2024-10-31 0 0.335 0.315 0.345 0.320 0.405 298,500 106,125 0.3555 0.335 0.315 0.345 0.320 0.405 298,500 0.3555 4.69%
2024-10-30 0 0.320 0.310 0.350 - - 0 0 - 0.320 0.310 0.350 - - 0 - 0.00%
2024-10-29 0 0.320 0.320 0.350 - - 0 0 - 0.320 0.320 0.350 - - 0 - 0.00%
2024-10-28 0 0.320 0.320 0.330 0.305 0.320 595,200 189,720 0.3188 0.320 0.320 0.330 0.305 0.320 595,200 0.3188 4.92%
2024-10-25 0 0.305 0.305 0.345 0.290 0.360 1,054,216 333,955 0.3168 0.305 0.305 0.345 0.290 0.360 1,054,216 0.3168 -15.28%
2024-10-24 0 0.360 0.360 0.395 0.360 0.395 156,000 56,460 0.3619 0.360 0.360 0.395 0.360 0.395 156,000 0.3619 -5.26%
2024-10-23 0 0.380 0.380 0.385 0.380 0.395 90,013 34,294 0.3810 0.380 0.380 0.385 0.380 0.395 90,013 0.3810 -3.80%
2024-10-22 0 0.395 0.380 0.400 - - 0 0 - 0.395 0.380 0.400 - - 0 - 0.00%
2024-10-21 0 0.395 0.390 0.415 0.325 0.425 259,200 98,634 0.3805 0.395 0.390 0.415 0.325 0.425 259,200 0.3805 -7.06%
2024-10-18 0 0.425 0.415 0.445 0.420 0.500 160,542 72,832 0.4537 0.425 0.415 0.445 0.420 0.500 160,542 0.4537 1.19%
2024-10-17 0 0.420 0.390 0.420 0.385 0.445 180,001 73,080 0.4060 0.420 0.390 0.420 0.385 0.445 180,001 0.4060 -2.33%
2024-10-16 0 0.430 0.430 0.440 0.385 0.430 404,011 166,044 0.4110 0.430 0.430 0.440 0.385 0.430 404,011 0.4110 3.61%
2024-10-15 0 0.415 0.395 0.415 0.390 0.445 736,200 302,754 0.4112 0.415 0.395 0.415 0.390 0.445 736,200 0.4112 9.21%
2024-10-14 0 0.380 0.380 0.400 0.340 0.430 601,511 228,063 0.3792 0.380 0.380 0.400 0.340 0.430 601,511 0.3792 11.76%
2024-10-10 0 0.340 0.340 0.355 0.340 0.435 980,400 366,771 0.3741 0.340 0.340 0.355 0.340 0.435 980,400 0.3741 11.48%
2024-10-09 0 0.305 0.305 0.310 0.280 0.425 2,445,000 785,595 0.3213 0.305 0.305 0.310 0.280 0.425 2,445,000 0.3213 -28.24%
2024-10-08 0 0.425 0.410 0.480 0.425 0.640 3,036,613 1,582,532 0.5212 0.425 0.410 0.480 0.425 0.640 3,036,613 0.5212 -29.17%
2024-10-07 0 0.600 0.580 0.590 0.430 0.650 9,424,834 5,089,398 0.5400 0.600 0.580 0.590 0.430 0.650 9,424,834 0.5400 57.89%
2024-10-04 0 0.380 0.380 0.390 0.260 0.380 2,815,819 949,211 0.3371 0.380 0.380 0.390 0.260 0.380 2,815,819 0.3371 40.74%
2024-10-03 0 0.270 0.260 0.270 0.260 0.300 895,805 253,016 0.2824 0.270 0.260 0.270 0.260 0.300 895,805 0.2824 -5.26%
2024-10-02 0 0.285 0.265 0.285 0.230 0.320 3,293,700 947,898 0.2878 0.285 0.265 0.285 0.230 0.320 3,293,700 0.2878 26.11%
2024-09-30 0 0.226 0.223 0.234 0.151 0.245 617,400 136,029 0.2203 0.226 0.223 0.234 0.151 0.245 617,400 0.2203 42.14%
2024-09-27 0 0.159 0.159 0.188 0.159 0.159 12,002 1,908 0.1590 0.159 0.159 0.188 0.159 0.159 12,002 0.1590 0.00%
2024-09-26 0 0.159 0.150 0.173 0.159 0.159 15,900 2,481 0.1560 0.159 0.150 0.173 0.159 0.159 15,900 0.1560 0.00%
2024-09-25 0 0.159 0.159 0.175 0.152 0.175 14,400 2,323 0.1613 0.159 0.159 0.175 0.152 0.175 14,400 0.1613 -9.14%
2024-09-24 0 0.175 0.158 0.179 0.175 0.175 6,000 1,050 0.1750 0.175 0.158 0.179 0.175 0.175 6,000 0.1750 19.86%
2024-09-23 0 0.146 0.145 0.172 0.143 0.146 22,819 3,255 0.1426 0.146 0.145 0.172 0.143 0.146 22,819 0.1426 -2.67%
2024-09-20 0 0.150 0.145 0.172 - - 0 0 - 0.150 0.145 0.172 - - 0 - 0.00%
2024-09-19 0 0.150 0.148 0.188 0.150 0.152 144,000 21,654 0.1504 0.150 0.148 0.188 0.150 0.152 144,000 0.1504 -0.66%
2024-09-17 0 0.151 0.140 0.172 - - 0 0 - 0.151 0.140 0.172 - - 0 - 0.00%
2024-09-16 0 0.151 0.140 0.188 - - 0 0 - 0.151 0.140 0.188 - - 0 - 0.00%
2024-09-13 0 0.151 0.142 0.172 - - 4 0 - 0.151 0.142 0.172 - - 4 - 0.00%
2024-09-12 0 0.151 0.151 - 0.150 0.150 6,005 900 0.1499 0.151 0.151 - 0.150 0.150 6,005 0.1499 -2.58%
2024-09-11 0 0.155 0.150 - - - 8 1 0.1250 0.155 0.150 - - - 8 0.1250 0.00%
2024-09-10 0 0.155 0.151 0.175 - - 0 0 - 0.155 0.151 0.175 - - 0 - 0.00%
2024-09-09 0 0.155 0.150 0.175 0.153 0.155 18,011 2,779 0.1543 0.155 0.150 0.175 0.153 0.155 18,011 0.1543 0.00%
2024-09-05 0 0.155 0.150 0.155 - - 0 0 - 0.155 0.150 0.155 - - 0 - -3.12%
2024-09-04 0 0.160 0.160 - 0.157 0.160 32,400 5,055 0.1560 0.160 0.160 - 0.157 0.160 32,400 0.1560 -0.62%
2024-09-03 0 0.161 0.161 - - - 1,500 234 0.1560 0.161 0.161 - - - 1,500 0.1560 0.00%
2024-09-02 0 0.161 0.160 0.190 0.161 0.161 30,013 4,832 0.1610 0.161 0.160 0.190 0.161 0.161 30,013 0.1610 -2.42%
2024-08-30 0 0.165 0.165 - - - 0 0 - 0.165 0.165 - - - 0 - 1.85%
2024-08-29 0 0.162 0.162 - - - 600 93 0.1550 0.162 0.162 - - - 600 0.1550 1.25%
2024-08-28 0 0.160 0.160 0.180 0.160 0.160 17,116 2,712 0.1584 0.160 0.160 0.180 0.160 0.160 17,116 0.1584 -0.62%
2024-08-27 0 0.161 0.161 0.180 0.161 0.161 6,305 1,013 0.1607 0.161 0.161 0.180 0.161 0.161 6,305 0.1607 -3.59%
2024-08-26 0 0.167 0.160 0.180 - - 0 0 - 0.167 0.160 0.180 - - 0 - 0.00%
2024-08-23 0 0.167 0.164 0.200 0.160 0.175 38,100 6,535 0.1715 0.167 0.164 0.200 0.160 0.175 38,100 0.1715 -11.64%
2024-08-22 0 0.189 0.175 - - - 0 0 - 0.189 0.175 - - - 0 - 0.00%
2024-08-21 0 0.189 0.176 - - - 0 0 - 0.189 0.176 - - - 0 - 0.00%
2024-08-20 0 0.189 0.189 - - - 0 0 - 0.189 0.189 - - - 0 - 2.16%
2024-08-19 0 0.185 0.175 - - - 13 2 0.1538 0.185 0.175 - - - 13 0.1538 0.00%
2024-08-16 0 0.185 0.182 0.196 0.185 0.185 12,000 2,220 0.1850 0.185 0.182 0.196 0.185 0.185 12,000 0.1850 -5.61%
2024-08-15 0 0.196 0.185 0.198 - - 0 0 - 0.196 0.185 0.198 - - 0 - 0.00%
2024-08-14 0 0.196 0.186 0.249 - - 9 1 0.1111 0.196 0.186 0.249 - - 9 0.1111 0.00%
2024-08-13 0 0.196 0.191 0.219 0.183 0.196 42,002 8,154 0.1941 0.196 0.191 0.219 0.183 0.196 42,002 0.1941 0.51%
2024-08-12 0 0.195 0.180 0.201 0.195 0.196 126,000 24,648 0.1956 0.195 0.180 0.201 0.195 0.196 126,000 0.1956 -0.51%
2024-08-09 0 0.196 0.183 0.216 - - 0 0 - 0.196 0.183 0.216 - - 0 - 0.00%
2024-08-08 0 0.196 0.183 0.203 - - 2,400 424 0.1767 0.196 0.183 0.203 - - 2,400 0.1767 0.00%
2024-08-07 0 0.196 0.183 0.200 - - 0 0 - 0.196 0.183 0.200 - - 0 - 0.00%
2024-08-06 0 0.196 0.183 0.196 0.196 0.196 6,000 1,176 0.1960 0.196 0.183 0.196 0.196 0.196 6,000 0.1960 0.51%
2024-08-05 0 0.195 0.195 0.226 0.195 0.195 6,000 1,170 0.1950 0.195 0.195 0.226 0.195 0.195 6,000 0.1950 -4.88%
2024-08-02 0 0.205 0.195 0.225 - - 0 0 - 0.205 0.195 0.225 - - 0 - 0.00%
2024-08-01 0 0.205 0.205 0.225 0.205 0.215 16,800 3,441 0.2048 0.205 0.205 0.225 0.205 0.215 16,800 0.2048 2.50%
2024-07-31 0 0.200 0.205 0.217 0.200 0.200 12,000 2,400 0.2000 0.200 0.205 0.217 0.200 0.200 12,000 0.2000 -3.38%
2024-07-30 0 0.207 0.195 0.222 - - 0 0 - 0.207 0.195 0.222 - - 0 - 0.00%
2024-07-29 0 0.207 0.187 0.220 - - 600 109 0.1817 0.207 0.187 0.220 - - 600 0.1817 0.00%
2024-07-26 0 0.207 0.196 0.230 - - 13 2 0.1538 0.207 0.196 0.230 - - 13 0.1538 0.00%
2024-07-25 0 0.207 0.200 0.207 0.207 0.207 6,001 1,242 0.2070 0.207 0.200 0.207 0.207 0.207 6,001 0.2070 0.00%
2024-07-24 0 0.207 0.205 0.239 0.207 0.211 318,007 66,589 0.2094 0.207 0.205 0.239 0.207 0.211 318,007 0.2094 -7.17%
2024-07-23 0 0.223 0.211 0.243 - - 0 0 - 0.223 0.211 0.243 - - 0 - 0.00%
2024-07-22 0 0.223 0.213 0.223 - - 0 0 - 0.223 0.213 0.223 - - 0 - 0.00%
2024-07-19 0 0.223 0.215 0.223 0.223 0.223 12,000 2,676 0.2230 0.223 0.215 0.223 0.223 0.223 12,000 0.2230 5.69%
2024-07-18 0 0.211 0.211 0.219 0.211 0.223 234,000 51,024 0.2181 0.211 0.211 0.219 0.211 0.223 234,000 0.2181 -10.21%
2024-07-17 0 0.235 0.230 0.235 - - 1 0 - 0.235 0.230 0.235 - - 1 - 0.00%
2024-07-16 0 0.235 0.229 0.240 0.230 0.242 193,509 45,725 0.2363 0.235 0.229 0.240 0.230 0.242 193,509 0.2363 0.43%
2024-07-15 0 0.234 0.220 0.238 0.225 0.234 55,504 12,893 0.2323 0.234 0.220 0.238 0.225 0.234 55,504 0.2323 13.04%
2024-07-12 0 0.207 0.207 0.225 0.180 0.218 854,123 171,484 0.2008 0.207 0.207 0.225 0.180 0.218 854,123 0.2008 -13.75%
2024-07-11 0 0.240 - 0.233 - - 0 0 - 0.240 - 0.233 - - 0 - 0.00%
2024-07-10 0 0.240 - 0.233 - - 0 0 - 0.240 - 0.233 - - 0 - 0.00%
2024-07-09 0 0.240 0.220 0.250 0.239 0.240 8,688,027 2,084,381 0.2399 0.240 0.220 0.250 0.239 0.240 8,688,027 0.2399 4.80%
2024-07-08 0 0.229 0.205 0.237 0.229 0.230 36,008 8,275 0.2298 0.229 0.205 0.237 0.229 0.230 36,008 0.2298 -2.97%
2024-07-05 0 0.236 0.215 0.225 - - 3,021 619 0.2049 0.236 0.215 0.225 - - 3,021 0.2049 -0.42%
2024-07-04 0 0.237 - 0.237 - - 0 0 - 0.237 - 0.237 - - 0 - 0.00%
2024-07-03 0 0.237 0.210 0.237 0.244 0.244 6,000 1,464 0.2440 0.237 0.210 0.237 0.244 0.244 6,000 0.2440 5.33%
2024-07-02 0 0.225 0.201 0.245 - - 508 99 0.1949 0.225 0.201 0.245 - - 508 0.1949 0.00%
2024-06-28 0 0.225 0.202 0.245 - - 0 0 - 0.225 0.202 0.245 - - 0 - 0.00%
2024-06-27 0 0.225 0.205 0.245 - - 0 0 - 0.225 0.205 0.245 - - 0 - 0.00%
2024-06-26 0 0.225 0.206 - - - 0 0 - 0.225 0.206 - - - 0 - 0.00%
2024-06-25 0 0.225 - 0.230 - - 700 161 0.2300 0.225 - 0.230 - - 700 0.2300 0.00%
2024-06-24 0 0.225 0.210 - - - 0 0 - 0.225 0.210 - - - 0 - 0.00%
2024-06-21 0 0.225 0.220 0.280 - - 1 0 - 0.225 0.220 0.280 - - 1 - 0.00%
2024-06-20 0 0.225 0.225 0.265 0.220 0.221 54,003 11,928 0.2209 0.225 0.225 0.265 0.220 0.221 54,003 0.2209 -7.41%
2024-06-19 0 0.243 0.208 0.260 - - 0 0 - 0.243 0.208 0.260 - - 0 - 0.00%
2024-06-18 0 0.243 0.201 0.255 - - 0 0 - 0.243 0.201 0.255 - - 0 - 0.00%
2024-06-17 0 0.243 0.230 0.270 0.235 0.244 7,092,431 1,723,297 0.2430 0.243 0.230 0.270 0.235 0.244 7,092,431 0.2430 -0.82%
2024-06-14 0 0.245 - 0.250 - - 3,000 660 0.2200 0.245 - 0.250 - - 3,000 0.2200 0.00%
2024-06-13 0 0.245 0.230 0.248 0.230 0.245 55,212 12,835 0.2325 0.245 0.230 0.248 0.230 0.245 55,212 0.2325 2.51%
2024-06-12 0 0.239 0.203 0.239 0.240 0.240 24,000 5,760 0.2400 0.239 0.203 0.239 0.240 0.240 24,000 0.2400 4.37%
2024-06-11 0 0.229 0.229 0.241 - - 0 0 - 0.229 0.229 0.241 - - 0 - 1.78%
2024-06-07 0 0.225 0.220 0.241 - - 605 129 0.2132 0.225 0.220 0.241 - - 605 0.2132 0.00%
2024-06-06 0 0.225 0.226 0.245 0.219 0.219 6,600 1,441 0.2183 0.225 0.226 0.245 0.219 0.219 6,600 0.2183 -1.32%
2024-06-05 0 0.228 0.228 0.247 0.228 0.228 33,617 7,656 0.2277 0.228 0.228 0.247 0.228 0.228 33,617 0.2277 -5.39%
2024-06-04 0 0.241 0.238 0.247 0.241 0.241 54,022 13,019 0.2410 0.241 0.238 0.247 0.241 0.241 54,022 0.2410 -2.43%
2024-06-03 0 0.247 0.246 0.275 0.247 0.247 24,007 5,929 0.2470 0.247 0.246 0.275 0.247 0.247 24,007 0.2470 -11.79%
2024-05-31 0 0.280 0.243 0.280 0.242 0.290 42,105 10,634 0.2526 0.280 0.243 0.280 0.242 0.290 42,105 0.2526 15.23%
2024-05-30 0 0.243 0.237 0.243 - - 0 0 - 0.243 0.237 0.243 - - 0 - 0.00%
2024-05-29 0 0.243 0.239 0.243 - - 0 0 - 0.243 0.239 0.243 - - 0 - 0.00%
2024-05-28 0 0.243 0.231 0.250 - - 0 0 - 0.243 0.231 0.250 - - 0 - 0.00%
2024-05-27 0 0.243 0.243 0.250 0.243 0.243 22,500 5,449 0.2422 0.243 0.243 0.250 0.243 0.243 22,500 0.2422 -0.82%
2024-05-24 0 0.245 0.243 0.260 0.245 0.245 29,100 7,068 0.2429 0.245 0.243 0.260 0.245 0.245 29,100 0.2429 -1.21%
2024-05-23 0 0.248 0.248 0.260 0.243 0.243 6,014 1,461 0.2429 0.248 0.248 0.260 0.243 0.243 6,014 0.2429 -8.15%
2024-05-22 0 0.270 0.247 0.270 0.240 0.275 72,166 17,685 0.2451 0.270 0.247 0.270 0.240 0.275 72,166 0.2451 5.88%
2024-05-21 0 0.255 0.246 0.270 0.250 0.280 2,142,006 537,721 0.2510 0.255 0.246 0.270 0.250 0.280 2,142,006 0.2510 -1.92%
2024-05-20 0 0.260 0.255 0.260 0.255 0.280 199,521 51,904 0.2601 0.260 0.255 0.260 0.255 0.280 199,521 0.2601 4.00%
2024-05-17 0 0.250 0.250 0.270 0.243 0.260 20,826,000 5,061,582 0.2430 0.250 0.250 0.270 0.243 0.260 20,826,000 0.2430 -12.28%
2024-05-16 0 0.285 0.250 0.285 - - 23 5 0.2174 0.285 0.250 0.285 - - 23 0.2174 0.00%
2024-05-14 0 0.285 0.260 0.285 0.285 0.290 54,000 15,600 0.2889 0.285 0.260 0.285 0.285 0.290 54,000 0.2889 -1.72%
2024-05-13 0 0.290 0.248 0.290 0.260 0.290 13,519 3,649 0.2699 0.290 0.248 0.290 0.260 0.290 13,519 0.2699 11.54%
2024-05-10 0 0.260 0.250 0.260 0.250 0.260 90,012 23,102 0.2567 0.260 0.250 0.260 0.250 0.260 90,012 0.2567 4.00%
2024-05-09 0 0.250 0.242 0.250 - - 30 7 0.2333 0.250 0.242 0.250 - - 30 0.2333 0.00%
2024-05-08 0 0.250 0.240 0.250 - - 1 0 - 0.250 0.240 0.250 - - 1 - 0.00%
2024-05-07 0 0.250 0.238 0.250 0.237 0.250 12,090,003 2,889,504 0.2390 0.250 0.238 0.250 0.237 0.250 12,090,003 0.2390 6.38%
2024-05-06 0 0.235 0.232 0.245 0.230 0.244 66,026 15,665 0.2373 0.235 0.232 0.245 0.230 0.244 66,026 0.2373 -1.26%
2024-05-03 0 0.238 0.230 0.238 0.238 0.238 54,000 12,852 0.2380 0.238 0.230 0.238 0.238 0.238 54,000 0.2380 -0.42%
2024-05-02 0 0.239 0.230 0.239 0.235 0.239 39,004 9,168 0.2351 0.239 0.230 0.239 0.235 0.239 39,004 0.2351 3.91%
2024-04-30 0 0.230 0.227 0.230 0.209 0.241 10,218,003 2,149,764 0.2104 0.230 0.227 0.230 0.209 0.241 10,218,003 0.2104 8.49%
2024-04-29 0 0.212 0.212 0.222 0.207 0.219 34,200 7,338 0.2146 0.212 0.212 0.222 0.207 0.219 34,200 0.2146 -3.64%
2024-04-26 0 0.220 0.207 0.220 0.209 0.220 43,509 9,145 0.2102 0.220 0.207 0.220 0.209 0.220 43,509 0.2102 5.26%
2024-04-25 0 0.209 0.202 0.209 0.200 0.209 16,813 3,363 0.2000 0.209 0.202 0.209 0.200 0.209 16,813 0.2000 -0.48%
2024-04-24 0 0.210 0.205 0.215 0.210 0.210 6,600 1,375 0.2083 0.210 0.205 0.215 0.210 0.210 6,600 0.2083 2.44%
2024-04-23 0 0.205 0.201 0.205 0.175 0.206 1,398,000 251,742 0.1801 0.205 0.201 0.205 0.175 0.206 1,398,000 0.1801 7.33%
2024-04-22 0 0.191 0.170 0.191 - - 0 0 - 0.191 0.170 0.191 - - 0 - -0.52%
2024-04-19 0 0.192 0.180 0.192 - - 3,900 709 0.1818 0.192 0.180 0.192 - - 3,900 0.1818 -2.04%
2024-04-18 0 0.196 0.180 0.196 0.185 0.198 48,000 9,312 0.1940 0.196 0.180 0.196 0.185 0.198 48,000 0.1940 -3.45%
2024-04-17 0 0.203 0.190 0.203 0.203 0.203 48,005 9,744 0.2030 0.203 0.190 0.203 0.203 0.203 48,005 0.2030 -0.98%
2024-04-16 0 0.205 0.196 0.205 0.205 0.207 60,000 12,408 0.2068 0.205 0.196 0.205 0.205 0.207 60,000 0.2068 -4.21%
2024-04-15 0 0.214 0.200 0.214 0.214 0.215 68,400 14,679 0.2146 0.214 0.200 0.214 0.214 0.215 68,400 0.2146 -2.73%
2024-04-12 0 0.220 0.215 0.220 0.220 0.220 6,000 1,320 0.2200 0.220 0.215 0.220 0.220 0.220 6,000 0.2200 -0.45%
2024-04-11 0 0.221 0.220 0.221 0.221 0.221 102,000 22,542 0.2210 0.221 0.220 0.221 0.221 0.221 102,000 0.2210 0.00%
2024-04-10 0 0.221 0.220 0.239 0.221 0.221 120,001 26,520 0.2210 0.221 0.220 0.239 0.221 0.221 120,001 0.2210 -7.53%
2024-04-09 0 0.239 0.221 0.239 - - 1,202 272 0.2263 0.239 0.221 0.239 - - 1,202 0.2263 0.00%
2024-04-08 0 0.239 0.220 0.239 - - 0 0 - 0.239 0.220 0.239 - - 0 - 0.00%
2024-04-05 0 0.239 0.220 0.244 - - 0 0 - 0.239 0.220 0.244 - - 0 - 0.00%
2024-04-03 0 0.239 0.220 0.245 - - 2,400 523 0.2179 0.239 0.220 0.245 - - 2,400 0.2179 0.00%
2024-04-02 0 0.239 0.223 0.245 - - 1 0 - 0.239 0.223 0.245 - - 1 - 0.00%
2024-03-28 0 0.239 0.228 0.243 - - 0 0 - 0.239 0.228 0.243 - - 0 - 0.00%
2024-03-27 0 0.239 0.227 0.245 - - 0 0 - 0.239 0.227 0.245 - - 0 - 0.00%
2024-03-26 0 0.239 0.226 0.245 - - 0 0 - 0.239 0.226 0.245 - - 0 - 0.00%
2024-03-25 0 0.239 0.229 0.243 0.225 0.239 54,000 12,414 0.2299 0.239 0.229 0.243 0.225 0.239 54,000 0.2299 -1.65%
2024-03-22 0 0.243 0.225 0.243 0.225 0.243 468,600 112,293 0.2396 0.243 0.225 0.243 0.225 0.243 468,600 0.2396 -2.02%
2024-03-21 0 0.248 0.235 0.248 0.245 0.248 30,000 7,368 0.2456 0.248 0.235 0.248 0.245 0.248 30,000 0.2456 0.00%
2024-03-20 0 0.248 0.232 0.248 0.228 0.248 456,000 104,190 0.2285 0.248 0.232 0.248 0.228 0.248 456,000 0.2285 6.90%
2024-03-19 0 0.232 0.225 0.249 0.221 0.250 98,402 23,006 0.2338 0.232 0.225 0.249 0.221 0.250 98,402 0.2338 -6.07%
2024-03-18 0 0.247 0.240 0.248 - - 0 0 - 0.247 0.240 0.248 - - 0 - 0.00%
2024-03-15 0 0.247 0.238 0.247 0.247 0.247 6,001 1,482 0.2470 0.247 0.238 0.247 0.247 0.247 6,001 0.2470 2.07%
2024-03-14 0 0.242 0.240 0.250 0.239 0.250 357,600 87,930 0.2459 0.242 0.240 0.250 0.239 0.250 357,600 0.2459 -6.92%
2024-03-13 0 0.260 0.248 0.260 0.246 0.260 241,511 60,950 0.2524 0.260 0.248 0.260 0.246 0.260 241,511 0.2524 0.00%
2024-03-12 0 0.260 0.250 0.260 0.250 0.260 126,006 32,011 0.2540 0.260 0.250 0.260 0.250 0.260 126,006 0.2540 0.00%
2024-03-11 0 0.260 0.248 0.260 0.255 0.260 67,500 17,193 0.2547 0.260 0.248 0.260 0.255 0.260 67,500 0.2547 0.00%
2024-03-08 0 0.260 0.250 0.255 0.245 0.260 2,562,000 648,930 0.2533 0.260 0.250 0.255 0.245 0.260 2,562,000 0.2533 -3.70%
2024-03-07 0 0.270 0.250 0.270 0.249 0.270 102,905 26,423 0.2568 0.270 0.250 0.270 0.249 0.270 102,905 0.2568 3.85%
2024-03-06 0 0.260 0.245 0.255 0.250 0.275 234,002 59,310 0.2535 0.260 0.245 0.255 0.250 0.275 234,002 0.2535 -3.70%
2024-03-05 0 0.270 0.250 0.270 0.260 0.270 12,600 3,330 0.2643 0.270 0.250 0.270 0.260 0.270 12,600 0.2643 0.00%
2024-03-04 0 0.270 0.250 0.270 0.260 0.270 24,011 6,302 0.2625 0.270 0.250 0.270 0.260 0.270 24,011 0.2625 0.00%
2024-03-01 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - 0.00%
2024-02-29 0 0.270 0.260 0.270 - - 330 82 0.2485 0.270 0.260 0.270 - - 330 0.2485 0.00%
2024-02-28 0 0.270 0.250 0.275 0.250 0.270 240,000 60,660 0.2528 0.270 0.250 0.275 0.250 0.270 240,000 0.2528 0.00%
2024-02-27 0 0.270 0.255 0.270 0.255 0.270 54,000 13,890 0.2572 0.270 0.255 0.270 0.255 0.270 54,000 0.2572 -1.82%
2024-02-26 0 0.275 0.255 0.280 0.260 0.275 18,005 4,831 0.2683 0.275 0.255 0.280 0.260 0.275 18,005 0.2683 -1.79%
2024-02-23 0 0.280 0.255 0.280 0.250 0.280 84,000 21,930 0.2611 0.280 0.255 0.280 0.250 0.280 84,000 0.2611 -1.75%
2024-02-22 0 0.285 0.260 0.285 - - 0 0 - 0.285 0.260 0.285 - - 0 - 0.00%
2024-02-21 0 0.285 0.260 0.295 - - 0 0 - 0.285 0.260 0.295 - - 0 - 0.00%
2024-02-20 0 0.285 0.250 0.285 0.285 0.285 6,005 1,711 0.2849 0.285 0.250 0.285 0.285 0.285 6,005 0.2849 9.62%
2024-02-19 0 0.260 0.250 0.300 - - 3 0 - 0.260 0.250 0.300 - - 3 - 0.00%
2024-02-16 0 0.260 0.265 0.270 0.250 0.265 120,000 30,660 0.2555 0.260 0.265 0.270 0.250 0.265 120,000 0.2555 -7.14%
2024-02-15 0 0.280 0.255 0.280 - - 901 220 0.2442 0.280 0.255 0.280 - - 901 0.2442 -1.75%
2024-02-14 0 0.285 0.280 0.285 0.280 0.310 120,000 34,320 0.2860 0.285 0.280 0.285 0.280 0.310 120,000 0.2860 9.62%
2024-02-09 0 0.260 0.260 0.300 0.260 0.260 6,000 1,560 0.2600 0.260 0.260 0.300 0.260 0.260 6,000 0.2600 4.00%
2024-02-08 0 0.250 0.250 0.275 0.250 0.250 6,000 1,500 0.2500 0.250 0.250 0.275 0.250 0.250 6,000 0.2500 -1.96%
2024-02-07 0 0.255 0.245 0.270 0.255 0.255 462,008 117,811 0.2550 0.255 0.245 0.270 0.255 0.255 462,008 0.2550 0.00%
2024-02-06 0 0.255 0.255 0.270 0.255 0.255 48,000 12,240 0.2550 0.255 0.255 0.270 0.255 0.255 48,000 0.2550 0.00%
2024-02-05 0 0.255 0.255 0.280 - - 25 6 0.2400 0.255 0.255 0.280 - - 25 0.2400 0.00%
2024-02-02 0 0.255 0.255 0.290 0.245 0.255 64,200 16,089 0.2506 0.255 0.255 0.290 0.245 0.255 64,200 0.2506 -7.27%
2024-02-01 0 0.275 0.275 0.345 0.275 0.275 6,014 1,653 0.2749 0.275 0.275 0.345 0.275 0.275 6,014 0.2749 -1.79%
2024-01-31 0 0.280 0.255 0.280 - - 13 3 0.2308 0.280 0.255 0.280 - - 13 0.2308 -1.75%
2024-01-30 0 0.285 0.265 0.285 - - 0 0 - 0.285 0.265 0.285 - - 0 - -3.39%
2024-01-29 0 0.295 0.290 0.295 0.300 0.310 409,000 125,675 0.3073 0.295 0.290 0.295 0.300 0.310 409,000 0.3073 3.51%
2024-01-26 0 0.285 0.250 0.300 - - 0 0 - 0.285 0.250 0.300 - - 0 - 0.00%
2024-01-25 0 0.285 0.250 0.330 - - 900 216 0.2400 0.285 0.250 0.330 - - 900 0.2400 0.00%
2024-01-24 0 0.285 0.255 0.330 - - 0 0 - 0.285 0.255 0.330 - - 0 - 0.00%
2024-01-23 0 0.285 0.265 0.330 0.285 0.285 6,000 1,710 0.2850 0.285 0.265 0.330 0.285 0.285 6,000 0.2850 -5.00%
2024-01-22 0 0.300 0.285 0.300 - - 7,808 2,045 0.2619 0.300 0.285 0.300 - - 7,808 0.2619 -6.25%
2024-01-19 0 0.320 0.295 0.320 - - 0 0 - 0.320 0.295 0.320 - - 0 - 0.00%
2024-01-18 0 0.320 0.270 0.320 0.320 0.320 6,000 1,920 0.3200 0.320 0.270 0.320 0.320 0.320 6,000 0.3200 12.28%
2024-01-17 0 0.285 0.285 0.310 0.280 0.310 112,811 31,904 0.2828 0.285 0.285 0.310 0.280 0.310 112,811 0.2828 -5.00%
2024-01-16 0 0.300 0.300 0.305 0.295 0.295 6,000 1,770 0.2950 0.300 0.300 0.305 0.295 0.295 6,000 0.2950 -3.23%
2024-01-15 0 0.310 0.290 0.345 - - 0 0 - 0.310 0.290 0.345 - - 0 - 0.00%
2024-01-12 0 0.310 0.285 0.320 0.295 0.310 174,000 52,260 0.3003 0.310 0.285 0.320 0.295 0.310 174,000 0.3003 10.71%
2024-01-11 0 0.280 0.270 0.295 - - 3,056 778 0.2546 0.280 0.270 0.295 - - 3,056 0.2546 0.00%
2024-01-10 0 0.280 0.280 0.295 0.270 0.300 121,500 36,075 0.2969 0.280 0.280 0.295 0.270 0.300 121,500 0.2969 -6.67%
2024-01-09 0 0.300 0.270 0.300 - - 3,000 810 0.2700 0.300 0.270 0.300 - - 3,000 0.2700 0.00%
2024-01-08 0 0.300 0.280 0.310 - - 42 10 0.2381 0.300 0.280 0.310 - - 42 0.2381 0.00%
2024-01-05 0 0.300 0.300 0.305 0.285 0.285 7,811 2,217 0.2838 0.300 0.300 0.305 0.285 0.285 7,811 0.2838 -1.64%
2024-01-04 0 0.305 0.295 0.320 - - 46 12 0.2609 0.305 0.295 0.320 - - 46 0.2609 0.00%
2024-01-03 0 0.305 0.280 0.310 - - 0 0 - 0.305 0.280 0.310 - - 0 - 0.00%
2024-01-02 0 0.305 0.280 0.340 - - 0 0 - 0.305 0.280 0.340 - - 0 - 0.00%
2023-12-29 0 0.305 0.285 0.335 - - 0 0 - 0.305 0.285 0.335 - - 0 - 0.00%
2023-12-28 0 0.305 0.295 0.335 - - 0 0 - 0.305 0.295 0.335 - - 0 - 0.00%
2023-12-27 0 0.305 0.300 0.325 0.305 0.305 23,100 6,969 0.3017 0.305 0.300 0.325 0.305 0.305 23,100 0.3017 -3.17%
2023-12-22 0 0.315 0.315 0.325 0.310 0.320 84,000 26,340 0.3136 0.315 0.315 0.325 0.310 0.320 84,000 0.3136 -11.27%
2023-12-21 0 0.355 0.325 0.355 0.355 0.355 24,000 8,520 0.3550 0.355 0.325 0.355 0.355 0.355 24,000 0.3550 -1.39%
2023-12-20 0 0.360 0.320 0.360 - - 12 3 0.2500 0.360 0.320 0.360 - - 12 0.2500 0.00%
2023-12-19 0 0.360 0.320 0.395 - - 0 0 - 0.360 0.320 0.395 - - 0 - 0.00%
2023-12-18 0 0.360 0.320 0.380 - - 0 0 - 0.360 0.320 0.380 - - 0 - 0.00%
2023-12-15 0 0.360 0.340 0.360 - - 3,900 1,209 0.3100 0.360 0.340 0.360 - - 3,900 0.3100 0.00%
2023-12-14 0 0.360 0.345 0.360 0.350 0.360 24,001 8,490 0.3537 0.360 0.345 0.360 0.350 0.360 24,001 0.3537 -2.70%
2023-12-13 0 0.370 0.345 0.395 - - 0 0 - 0.370 0.345 0.395 - - 0 - 0.00%
2023-12-12 0 0.370 0.340 0.435 - - 0 0 - 0.370 0.340 0.435 - - 0 - 0.00%
2023-12-11 0 0.370 0.355 0.405 - - 0 0 - 0.370 0.355 0.405 - - 0 - 0.00%
2023-12-08 0 0.370 0.345 0.370 - - 2 0 - 0.370 0.345 0.370 - - 2 - 0.00%
2023-12-07 0 0.370 0.335 0.370 - - 0 0 - 0.370 0.335 0.370 - - 0 - 0.00%
2023-12-06 0 0.370 0.320 0.425 0.305 0.400 120,000 42,900 0.3575 0.370 0.320 0.425 0.305 0.400 120,000 0.3575 21.31%
2023-12-05 0 0.305 0.280 0.330 - - 0 0 - 0.305 0.280 0.330 - - 0 - 0.00%
2023-12-04 0 0.305 0.295 0.325 - - 4,200 1,155 0.2750 0.305 0.295 0.325 - - 4,200 0.2750 0.00%
2023-12-01 0 0.305 0.290 0.330 0.305 0.305 135,000 41,175 0.3050 0.305 0.290 0.330 0.305 0.305 135,000 0.3050 0.00%
2023-11-30 0 0.305 0.305 0.345 0.305 0.345 24,000 7,650 0.3188 0.305 0.305 0.345 0.305 0.345 24,000 0.3188 -8.96%
2023-11-29 0 0.335 0.300 0.350 - - 0 0 - 0.335 0.300 0.350 - - 0 - 0.00%
2023-11-28 0 0.335 0.305 0.350 - - 0 0 - 0.335 0.305 0.350 - - 0 - 0.00%
2023-11-27 0 0.335 0.315 0.360 0.335 0.335 13,200 4,398 0.3332 0.335 0.315 0.360 0.335 0.335 13,200 0.3332 -6.94%
2023-11-24 0 0.360 0.335 0.395 - - 0 0 - 0.360 0.335 0.395 - - 0 - 0.00%
2023-11-23 0 0.360 0.340 0.360 0.355 0.360 96,014 34,534 0.3597 0.360 0.340 0.360 0.355 0.360 96,014 0.3597 2.86%
2023-11-22 0 0.350 0.335 0.355 0.325 0.360 84,000 28,410 0.3382 0.350 0.335 0.355 0.325 0.360 84,000 0.3382 -2.78%
2023-11-21 0 0.360 0.360 0.385 0.360 0.360 10,502 3,690 0.3514 0.360 0.360 0.385 0.360 0.360 10,502 0.3514 0.00%
2023-11-20 0 0.360 0.355 0.395 0.360 0.375 60,000 21,930 0.3655 0.360 0.355 0.395 0.360 0.375 60,000 0.3655 -7.69%
2023-11-17 0 0.390 0.385 0.435 0.390 0.395 90,000 35,490 0.3943 0.390 0.385 0.435 0.390 0.395 90,000 0.3943 -6.02%
2023-11-16 0 0.415 0.395 0.415 - - 0 0 - 0.415 0.395 0.415 - - 0 - -1.19%
2023-11-15 0 0.420 0.400 0.420 - - 9 3 0.3333 0.420 0.400 0.420 - - 9 0.3333 0.00%
2023-11-14 0 0.420 0.395 0.420 0.420 0.420 6,008 2,523 0.4199 0.420 0.395 0.420 0.420 0.420 6,008 0.4199 5.00%
2023-11-13 0 0.400 0.400 0.430 0.400 0.400 72,002 28,800 0.4000 0.400 0.400 0.430 0.400 0.400 72,002 0.4000 -5.88%
2023-11-10 0 0.425 0.390 0.450 - - 6 2 0.3333 0.425 0.390 0.450 - - 6 0.3333 0.00%
2023-11-09 0 0.425 0.410 0.435 - - 2,527 923 0.3653 0.425 0.410 0.435 - - 2,527 0.3653 0.00%
2023-11-08 0 0.425 0.405 0.450 - - 6,043 2,566 0.4246 0.425 0.405 0.450 - - 6,043 0.4246 0.00%
2023-11-07 0 0.425 0.415 0.425 0.415 0.425 42,014 17,585 0.4186 0.425 0.415 0.425 0.415 0.425 42,014 0.4186 -4.49%
2023-11-06 0 0.445 0.415 0.445 - - 0 0 - 0.445 0.415 0.445 - - 0 - 0.00%
2023-11-03 0 0.445 0.415 0.475 - - 0 0 - 0.445 0.415 0.475 - - 0 - 0.00%
2023-11-02 0 0.445 0.420 0.475 0.445 0.445 15,000 6,570 0.4380 0.445 0.420 0.475 0.445 0.445 15,000 0.4380 0.00%
2023-11-01 0 0.445 0.415 0.475 0.440 0.445 12,000 5,310 0.4425 0.445 0.415 0.475 0.440 0.445 12,000 0.4425 1.14%
2023-10-31 0 0.440 0.425 0.440 0.415 0.440 14,314 6,056 0.4231 0.440 0.425 0.440 0.415 0.440 14,314 0.4231 -1.12%
2023-10-30 0 0.445 0.420 0.455 0.410 0.445 23,105 9,790 0.4237 0.445 0.420 0.455 0.410 0.445 23,105 0.4237 -4.30%
2023-10-27 0 0.465 0.415 0.465 - - 0 0 - 0.465 0.415 0.465 - - 0 - -2.11%
2023-10-26 0 0.475 0.415 0.475 - - 0 0 - 0.475 0.415 0.475 - - 0 - 0.00%
2023-10-25 0 0.475 0.425 0.475 - - 600 246 0.4100 0.475 0.425 0.475 - - 600 0.4100 0.00%
2023-10-24 0 0.475 0.415 0.475 - - 14 5 0.3571 0.475 0.415 0.475 - - 14 0.3571 0.00%
2023-10-20 0 0.475 0.425 0.475 - - 7 2 0.2857 0.475 0.425 0.475 - - 7 0.2857 -1.04%
2023-10-19 0 0.480 0.435 0.480 0.480 0.485 2,070,008 993,633 0.4800 0.480 0.435 0.480 0.480 0.485 2,070,008 0.4800 11.63%
2023-10-18 0 0.430 0.410 0.480 - - 0 0 - 0.430 0.410 0.480 - - 0 - 0.00%
2023-10-17 0 0.430 0.430 0.475 0.430 0.430 13,850 5,918 0.4273 0.430 0.430 0.475 0.430 0.430 13,850 0.4273 -10.42%
2023-10-16 0 0.480 0.430 0.480 - - 142 58 0.4085 0.480 0.430 0.480 - - 142 0.4085 0.00%
2023-10-13 0 0.480 0.430 0.480 - - 600 246 0.4100 0.480 0.430 0.480 - - 600 0.4100 0.00%
2023-10-12 0 0.480 0.420 0.480 - - 3,000 1,140 0.3800 0.480 0.420 0.480 - - 3,000 0.3800 0.00%
2023-10-11 0 0.480 0.430 0.480 - - 11 4 0.3636 0.480 0.430 0.480 - - 11 0.3636 -1.03%
2023-10-10 0 0.485 0.440 0.490 - - 306 128 0.4183 0.485 0.440 0.490 - - 306 0.4183 0.00%
2023-10-09 0 0.485 0.410 0.490 0.485 0.485 12,000 5,820 0.4850 0.485 0.410 0.490 0.485 0.485 12,000 0.4850 3.19%
2023-10-06 0 0.470 0.430 0.470 0.470 0.470 6,000 2,820 0.4700 0.470 0.430 0.470 0.470 0.470 6,000 0.4700 -1.05%
2023-10-05 0 0.475 0.420 0.475 - - 0 0 - 0.475 0.420 0.475 - - 0 - -2.06%
2023-10-04 0 0.485 0.430 0.485 0.450 0.495 108,022 52,000 0.4814 0.485 0.430 0.485 0.450 0.495 108,022 0.4814 18.29%
2023-10-03 0 0.410 0.400 0.430 0.410 0.415 96,001 39,600 0.4125 0.410 0.400 0.430 0.410 0.415 96,001 0.4125 -4.65%
2023-09-29 0 0.430 0.430 0.490 0.430 0.430 6,000 2,580 0.4300 0.430 0.430 0.490 0.430 0.430 6,000 0.4300 -2.27%
2023-09-28 0 0.440 0.440 0.450 0.440 0.455 50,294 22,713 0.4516 0.440 0.440 0.450 0.440 0.455 50,294 0.4516 -5.38%
2023-09-27 0 0.465 0.420 0.465 - - 0 0 - 0.465 0.420 0.465 - - 0 - 0.00%
2023-09-26 0 0.465 0.450 0.470 0.450 0.465 432,255 197,800 0.4576 0.465 0.450 0.470 0.450 0.465 432,255 0.4576 -1.06%
2023-09-25 0 0.470 0.460 0.470 - - 14 6 0.4286 0.470 0.460 0.470 - - 14 0.4286 -5.05%
2023-09-22 0 0.495 0.460 0.500 - - 4,801 2,160 0.4499 0.495 0.460 0.500 - - 4,801 0.4499 0.00%
2023-09-21 0 0.495 0.480 0.495 0.475 0.495 2,469,900 1,209,594 0.4897 0.495 0.480 0.495 0.475 0.495 2,469,900 0.4897 -1.00%
2023-09-20 0 0.500 0.485 0.500 0.500 0.500 54,013 27,246 0.5044 0.500 0.485 0.500 0.500 0.500 54,013 0.5044 0.00%
2023-09-19 0 0.500 0.500 0.530 0.495 0.495 49,952 24,578 0.4920 0.500 0.500 0.530 0.495 0.495 49,952 0.4920 1.01%
2023-09-18 0 0.495 0.495 0.520 0.490 0.490 8,400 4,068 0.4843 0.495 0.495 0.520 0.490 0.490 8,400 0.4843 1.02%
2023-09-15 0 0.490 0.490 0.510 0.490 0.490 72,000 36,000 0.5000 0.490 0.490 0.510 0.490 0.490 72,000 0.5000 -5.77%
2023-09-14 0 0.520 0.480 0.520 - - 12 5 0.4167 0.520 0.480 0.520 - - 12 0.4167 0.00%
2023-09-13 0 0.520 0.500 0.520 0.520 0.520 9,000 4,500 0.5000 0.520 0.500 0.520 0.520 0.520 9,000 0.5000 8.33%
2023-09-12 0 0.480 0.475 0.495 0.475 0.495 126,000 60,780 0.4824 0.480 0.475 0.495 0.475 0.495 126,000 0.4824 -2.04%
2023-09-11 0 0.490 0.490 0.500 0.490 0.520 508,620 255,177 0.5017 0.490 0.490 0.500 0.490 0.520 508,620 0.5017 -2.00%
2023-09-07 0 0.500 0.480 0.500 - - 1,500 705 0.4700 0.500 0.480 0.500 - - 1,500 0.4700 -3.85%
2023-09-06 0 0.520 0.480 0.540 - - 600 276 0.4600 0.520 0.480 0.540 - - 600 0.4600 0.00%
2023-09-05 0 0.520 0.480 0.520 - - 3,000 1,440 0.4800 0.520 0.480 0.520 - - 3,000 0.4800 -1.89%
2023-09-04 0 0.530 0.480 0.530 0.500 0.540 30,000 15,240 0.5080 0.530 0.480 0.530 0.500 0.540 30,000 0.5080 3.92%
2023-08-31 0 0.510 0.475 0.540 - - 0 0 - 0.510 0.475 0.540 - - 0 - 0.00%
2023-08-30 0 0.510 0.485 0.510 0.480 0.510 114,600 56,313 0.4914 0.510 0.485 0.510 0.480 0.510 114,600 0.4914 -1.92%
2023-08-29 0 0.520 0.485 0.540 0.510 0.520 2,012,100 1,045,755 0.5197 0.520 0.485 0.540 0.510 0.520 2,012,100 0.5197 0.00%
2023-08-28 0 0.520 0.485 0.540 0.520 0.520 24,000 12,480 0.5200 0.520 0.485 0.540 0.520 0.520 24,000 0.5200 -5.45%
2023-08-25 0 0.550 0.490 0.550 0.520 0.550 12,000 6,420 0.5350 0.550 0.490 0.550 0.520 0.550 12,000 0.5350 1.85%
2023-08-24 0 0.540 0.540 0.550 0.500 0.550 292,202 156,696 0.5363 0.540 0.540 0.550 0.500 0.550 292,202 0.5363 3.85%
2023-08-23 0 0.520 0.500 0.520 0.530 0.530 12,230 6,462 0.5284 0.520 0.500 0.520 0.530 0.530 12,230 0.5284 4.00%
2023-08-22 0 0.500 0.495 0.540 0.485 0.500 108,000 53,700 0.4972 0.500 0.495 0.540 0.485 0.500 108,000 0.4972 -5.66%
2023-08-21 0 0.530 0.480 0.510 0.530 0.530 959,100 507,846 0.5295 0.530 0.480 0.510 0.530 0.530 959,100 0.5295 0.00%
2023-08-18 0 0.530 0.495 0.530 0.500 0.530 18,001 9,180 0.5100 0.530 0.495 0.530 0.500 0.530 18,001 0.5100 3.92%
2023-08-17 0 0.510 0.500 0.530 0.500 0.580 132,000 68,166 0.5164 0.510 0.500 0.530 0.500 0.580 132,000 0.5164 0.00%
2023-08-16 0 0.510 0.490 0.540 0.510 0.550 39,520 20,682 0.5233 0.510 0.490 0.540 0.510 0.550 39,520 0.5233 -3.77%
2023-08-15 0 0.530 0.520 0.550 0.465 0.570 766,501 405,840 0.5295 0.530 0.520 0.550 0.465 0.570 766,501 0.5295 6.00%
2023-08-14 0 0.500 0.485 0.500 0.480 0.520 620,713 305,102 0.4915 0.500 0.485 0.500 0.480 0.520 620,713 0.4915 1.01%
2023-08-11 0 0.495 0.495 0.500 0.495 0.540 1,665,018 844,208 0.5070 0.495 0.495 0.500 0.495 0.540 1,665,018 0.5070 -1.00%
2023-08-10 0 0.500 0.495 0.520 0.500 0.560 648,305 333,719 0.5148 0.500 0.495 0.520 0.500 0.560 648,305 0.5148 4.17%
2023-08-09 0 0.480 0.480 0.495 0.480 0.500 498,013 244,596 0.4911 0.480 0.480 0.495 0.480 0.500 498,013 0.4911 -2.04%
2023-08-08 0 0.490 0.480 0.490 0.470 0.510 1,032,612 500,442 0.4846 0.490 0.480 0.490 0.470 0.510 1,032,612 0.4846 -3.92%
2023-08-07 0 0.510 0.490 0.510 0.430 0.510 834,021 405,249 0.4859 0.510 0.490 0.510 0.430 0.510 834,021 0.4859 7.37%
2023-08-04 0 0.475 0.460 0.480 0.475 0.480 72,000 34,260 0.4758 0.475 0.460 0.480 0.475 0.480 72,000 0.4758 -1.04%
2023-08-03 0 0.480 0.460 0.480 0.425 0.520 135,900 64,737 0.4764 0.480 0.460 0.480 0.425 0.520 135,900 0.4764 1.05%
2023-08-02 0 0.475 0.470 0.475 0.465 0.480 753,900 360,915 0.4787 0.475 0.470 0.475 0.465 0.480 753,900 0.4787 3.26%
2023-08-01 0 0.460 0.440 0.475 0.430 0.460 78,008 35,163 0.4508 0.460 0.440 0.475 0.430 0.460 78,008 0.4508 8.24%
2023-07-31 0 0.425 0.425 0.460 0.405 0.460 3,428,400 1,415,460 0.4129 0.425 0.425 0.460 0.405 0.460 3,428,400 0.4129 -7.61%
2023-07-28 0 0.460 0.460 0.470 0.385 0.470 884,100 381,540 0.4316 0.460 0.460 0.470 0.385 0.470 884,100 0.4316 16.46%
2023-07-27 0 0.395 0.395 0.410 0.390 0.390 22,200 8,592 0.3870 0.395 0.395 0.410 0.390 0.390 22,200 0.3870 -1.25%
2023-07-26 0 0.400 0.385 0.400 0.400 0.410 144,008 58,112 0.4035 0.400 0.385 0.400 0.400 0.410 144,008 0.4035 0.00%
2023-07-25 0 0.400 0.380 0.405 0.400 0.410 162,311 65,578 0.4040 0.400 0.380 0.405 0.400 0.410 162,311 0.4040 1.27%
2023-07-24 0 0.395 0.350 0.395 0.400 0.400 6,008 2,402 0.3998 0.395 0.350 0.395 0.400 0.400 6,008 0.3998 0.00%
2023-07-21 0 0.395 0.355 0.395 0.390 0.400 30,000 11,760 0.3920 0.395 0.355 0.395 0.390 0.400 30,000 0.3920 1.28%
2023-07-20 0 0.390 0.370 0.390 0.370 0.390 180,000 67,290 0.3738 0.390 0.370 0.390 0.370 0.390 180,000 0.3738 5.41%
2023-07-19 0 0.370 0.350 0.370 0.280 0.375 444,000 145,710 0.3282 0.370 0.350 0.370 0.280 0.375 444,000 0.3282 12.12%
2023-07-18 0 0.330 0.310 0.340 0.315 0.330 286,808 94,322 0.3289 0.330 0.310 0.340 0.315 0.330 286,808 0.3289 0.00%
2023-07-14 0 0.330 0.315 0.350 0.300 0.330 289,500 88,701 0.3064 0.330 0.315 0.350 0.300 0.330 289,500 0.3064 8.20%
2023-07-13 0 0.305 0.305 0.340 0.305 0.335 60,000 19,920 0.3320 0.305 0.305 0.340 0.305 0.335 60,000 0.3320 -8.96%
2023-07-12 0 0.335 0.310 0.355 0.335 0.335 24,040 8,051 0.3349 0.335 0.310 0.355 0.335 0.335 24,040 0.3349 0.00%
2023-07-11 0 0.335 0.315 0.335 - - 0 0 - 0.335 0.315 0.335 - - 0 - -1.47%
2023-07-10 0 0.340 0.335 0.365 0.310 0.370 643,500 210,405 0.3270 0.340 0.335 0.365 0.310 0.370 643,500 0.3270 -8.11%
2023-07-07 0 0.370 0.340 0.390 0.370 0.370 66,027 24,428 0.3700 0.370 0.340 0.390 0.370 0.370 66,027 0.3700 8.82%
2023-07-06 0 0.340 0.305 0.370 - - 19 5 0.2632 0.340 0.305 0.370 - - 19 0.2632 0.00%
2023-07-05 0 0.340 0.340 0.380 0.340 0.340 42,095 14,310 0.3399 0.340 0.340 0.380 0.340 0.340 42,095 0.3399 -2.86%
2023-07-04 0 0.350 0.355 0.365 0.350 0.380 655,821 237,631 0.3623 0.350 0.355 0.365 0.350 0.380 655,821 0.3623 -10.26%
2023-07-03 0 0.390 0.385 0.405 0.385 0.430 1,242,029 494,290 0.3980 0.390 0.385 0.405 0.385 0.430 1,242,029 0.3980 -13.33%
2023-06-30 0 0.450 0.435 0.450 0.450 0.460 46,800 21,264 0.4544 0.450 0.435 0.450 0.450 0.460 46,800 0.4544 -2.17%
2023-06-29 0 0.460 0.450 0.460 0.460 0.470 126,002 58,380 0.4633 0.460 0.450 0.460 0.460 0.470 126,002 0.4633 -1.08%
2023-06-28 0 0.465 0.450 0.465 0.465 0.470 42,018 19,657 0.4678 0.465 0.450 0.465 0.465 0.470 42,018 0.4678 -2.11%
2023-06-27 0 0.475 0.450 0.475 0.475 0.475 42,022 20,019 0.4764 0.475 0.450 0.475 0.475 0.475 42,022 0.4764 -1.04%
2023-06-26 0 0.480 0.465 0.485 0.450 0.480 282,006 129,182 0.4581 0.480 0.465 0.485 0.450 0.480 282,006 0.4581 0.00%
2023-06-23 0 0.480 0.475 0.495 0.470 0.480 552,000 262,860 0.4762 0.480 0.475 0.495 0.470 0.480 552,000 0.4762 -3.03%
2023-06-21 0 0.495 0.490 0.500 0.495 0.510 264,300 132,474 0.5012 0.495 0.490 0.500 0.495 0.510 264,300 0.5012 -6.60%
2023-06-20 0 0.530 0.510 0.530 0.520 0.600 2,453,453 1,372,230 0.5593 0.530 0.510 0.530 0.520 0.600 2,453,453 0.5593 10.42%
2023-06-19 0 0.480 0.475 0.480 0.445 0.480 122,405 57,277 0.4679 0.480 0.475 0.480 0.445 0.480 122,405 0.4679 11.63%
2023-06-16 0 0.430 0.405 0.445 0.430 0.430 24,001 10,320 0.4300 0.430 0.405 0.445 0.430 0.430 24,001 0.4300 0.00%
2023-06-15 0 0.430 0.420 0.435 0.430 0.450 239,400 103,461 0.4322 0.430 0.420 0.435 0.430 0.450 239,400 0.4322 6.17%
2023-06-14 0 0.405 0.380 0.405 - - 611 219 0.3584 0.405 0.380 0.405 - - 611 0.3584 0.00%
2023-06-13 0 0.405 0.405 0.440 0.405 0.405 18,002 7,290 0.4050 0.405 0.405 0.440 0.405 0.405 18,002 0.4050 0.00%
2023-06-12 0 0.405 0.400 0.405 0.405 0.405 12,000 4,860 0.4050 0.405 0.400 0.405 0.405 0.405 12,000 0.4050 0.00%
2023-06-09 0 0.405 0.405 0.445 0.405 0.410 12,000 4,890 0.4075 0.405 0.405 0.445 0.405 0.410 12,000 0.4075 1.25%
2023-06-08 0 0.400 0.390 0.400 0.400 0.400 18,063 7,219 0.3997 0.400 0.390 0.400 0.400 0.400 18,063 0.3997 5.26%
2023-06-07 0 0.380 0.345 0.400 0.280 0.400 261,354 90,788 0.3474 0.380 0.345 0.400 0.280 0.400 261,354 0.3474 11.76%
2023-06-06 0 0.340 0.300 0.400 - - 3,000 795 0.2650 0.340 0.300 0.400 - - 3,000 0.2650 0.00%
2023-06-05 0 0.340 0.305 0.400 - - 0 0 - 0.340 0.305 0.400 - - 0 - 0.00%
2023-06-02 0 0.340 0.290 0.370 0.265 0.340 93,900 27,712 0.2951 0.340 0.290 0.370 0.265 0.340 93,900 0.2951 19.30%
2023-06-01 0 0.285 0.275 0.340 0.265 0.350 194,413 56,469 0.2905 0.285 0.275 0.340 0.265 0.350 194,413 0.2905 -6.56%
2023-05-31 0 0.305 0.295 0.345 - - 116 31 0.2672 0.305 0.295 0.345 - - 116 0.2672 0.00%
2023-05-30 0 0.305 0.290 0.345 - - 0 0 - 0.305 0.290 0.345 - - 0 - 0.00%
2023-05-29 0 0.305 0.305 0.345 - - 5 1 0.2000 0.305 0.305 0.345 - - 5 0.2000 0.00%
2023-05-25 0 0.305 0.305 0.345 - - 1 0 - 0.305 0.305 0.345 - - 1 - 0.00%
2023-05-24 0 0.305 0.285 0.350 - - 0 0 - 0.305 0.285 0.350 - - 0 - 0.00%
2023-05-23 0 0.305 0.305 0.355 - - 1,205 349 0.2896 0.305 0.305 0.355 - - 1,205 0.2896 1.67%
2023-05-22 0 0.300 0.280 0.355 0.300 0.300 9,600 2,808 0.2925 0.300 0.280 0.355 0.300 0.300 9,600 0.2925 -3.23%
2023-05-19 0 0.310 0.280 0.355 - - 0 0 - 0.310 0.280 0.355 - - 0 - 0.00%
2023-05-18 0 0.310 0.310 0.355 0.295 0.295 12,013 3,573 0.2974 0.310 0.310 0.355 0.295 0.295 12,013 0.2974 1.64%
2023-05-17 0 0.305 0.265 0.355 - - 0 0 - 0.305 0.265 0.355 - - 0 - 0.00%
2023-05-16 0 0.305 0.265 0.355 - - 0 0 - 0.305 0.265 0.355 - - 0 - 0.00%
2023-05-15 0 0.305 0.305 0.355 0.300 0.300 6,000 1,800 0.3000 0.305 0.305 0.355 0.300 0.300 6,000 0.3000 -3.17%
2023-05-12 0 0.315 0.300 0.355 - - 2,403 684 0.2846 0.315 0.300 0.355 - - 2,403 0.2846 0.00%
2023-05-11 0 0.315 0.305 0.355 0.305 0.315 16,525 4,987 0.3018 0.315 0.305 0.355 0.305 0.315 16,525 0.3018 1.61%
2023-05-10 0 0.310 0.305 0.355 0.310 0.310 6,603 2,034 0.3080 0.310 0.305 0.355 0.310 0.310 6,603 0.3080 0.00%
2023-05-09 0 0.310 0.310 0.355 0.310 0.310 28,805 8,785 0.3050 0.310 0.310 0.355 0.310 0.310 28,805 0.3050 -8.82%
2023-05-08 0 0.340 0.305 0.375 - - 3,600 1,026 0.2850 0.340 0.305 0.375 - - 3,600 0.2850 0.00%
2023-05-05 0 0.340 0.315 0.375 0.340 0.340 12,000 4,080 0.3400 0.340 0.315 0.375 0.340 0.340 12,000 0.3400 0.00%
2023-05-04 0 0.340 0.310 0.345 - - 2 0 - 0.340 0.310 0.345 - - 2 - 0.00%
2023-05-03 0 0.340 0.310 0.340 - - 4 1 0.2500 0.340 0.310 0.340 - - 4 0.2500 0.00%
2023-05-02 0 0.340 0.310 0.340 - - 11 3 0.2727 0.340 0.310 0.340 - - 11 0.2727 0.00%
2023-04-28 0 0.340 0.325 0.355 - - 0 0 - 0.340 0.325 0.355 - - 0 - 0.00%
2023-04-27 0 0.340 0.325 0.360 - - 12,000 3,900 0.3250 0.340 0.325 0.360 - - 12,000 0.3250 0.00%
2023-04-26 0 0.340 0.325 0.340 - - 6,002 2,040 0.3399 0.340 0.325 0.340 - - 6,002 0.3399 0.00%
2023-04-25 0 0.340 0.330 0.355 - - 600 186 0.3100 0.340 0.330 0.355 - - 600 0.3100 0.00%
2023-04-24 0 0.340 0.310 0.365 0.340 0.340 6,029 2,049 0.3399 0.340 0.310 0.365 0.340 0.340 6,029 0.3399 0.00%
2023-04-21 0 0.340 0.325 0.380 0.340 0.355 43,500 15,300 0.3517 0.340 0.325 0.380 0.340 0.355 43,500 0.3517 -10.53%
2023-04-20 0 0.380 0.350 0.395 - - 13 4 0.3077 0.380 0.350 0.395 - - 13 0.3077 0.00%
2023-04-19 0 0.380 0.355 0.380 - - 0 0 - 0.380 0.355 0.380 - - 0 - 0.00%
2023-04-18 0 0.380 0.355 0.400 0.380 0.380 120,000 45,600 0.3800 0.380 0.355 0.400 0.380 0.380 120,000 0.3800 0.00%
2023-04-17 0 0.380 0.355 0.400 - - 0 0 - 0.380 0.355 0.400 - - 0 - 0.00%
2023-04-14 0 0.380 0.345 0.380 - - 0 0 - 0.380 0.345 0.380 - - 0 - 0.00%
2023-04-13 0 0.380 0.340 0.410 - - 600 210 0.3500 0.380 0.340 0.410 - - 600 0.3500 0.00%
2023-04-12 0 0.380 0.360 0.405 0.380 0.380 9,900 3,618 0.3655 0.380 0.360 0.405 0.380 0.380 9,900 0.3655 4.11%
2023-04-11 0 0.365 0.355 0.430 0.360 0.365 42,004 15,301 0.3643 0.365 0.355 0.430 0.360 0.365 42,004 0.3643 -7.59%
2023-04-06 0 0.395 0.355 0.430 - - 14 5 0.3571 0.395 0.355 0.430 - - 14 0.3571 0.00%
2023-04-04 0 0.395 0.355 0.460 - - 1,100 401 0.3645 0.395 0.355 0.460 - - 1,100 0.3645 0.00%
2023-04-03 0 0.395 0.355 0.460 - - 2,100 714 0.3400 0.395 0.355 0.460 - - 2,100 0.3400 0.00%
2023-03-31 0 0.395 0.365 0.475 - - 2 0 - 0.395 0.365 0.475 - - 2 - 0.00%
2023-03-30 0 0.395 0.360 0.450 - - 7 2 0.2857 0.395 0.360 0.450 - - 7 0.2857 0.00%
2023-03-29 0 0.395 0.395 0.455 0.360 0.395 31,201 11,826 0.3790 0.395 0.395 0.455 0.360 0.395 31,201 0.3790 -8.14%
2023-03-28 0 0.430 0.400 0.480 - - 6 2 0.3333 0.430 0.400 0.480 - - 6 0.3333 0.00%
2023-03-27 0 0.430 0.380 0.480 0.430 0.430 6,006 2,582 0.4299 0.430 0.380 0.480 0.430 0.430 6,006 0.4299 -2.27%
2023-03-24 0 0.440 0.380 0.440 - - 3,000 1,140 0.3800 0.440 0.380 0.440 - - 3,000 0.3800 -2.22%
2023-03-23 0 0.450 0.395 0.480 - - 5 2 0.4000 0.450 0.395 0.480 - - 5 0.4000 0.00%
2023-03-22 0 0.450 0.395 0.480 - - 2,400 912 0.3800 0.450 0.395 0.480 - - 2,400 0.3800 0.00%
2023-03-21 0 0.450 0.450 0.480 0.450 0.480 94,200 44,001 0.4671 0.450 0.450 0.480 0.450 0.480 94,200 0.4671 -4.26%
2023-03-20 0 0.470 0.420 0.480 0.470 0.470 24,200 11,362 0.4695 0.470 0.420 0.480 0.470 0.470 24,200 0.4695 -2.08%
2023-03-17 0 0.480 0.440 0.480 - - 600 276 0.4600 0.480 0.440 0.480 - - 600 0.4600 0.00%
2023-03-16 0 0.480 0.425 0.510 0.410 0.480 222,900 106,122 0.4761 0.480 0.425 0.510 0.410 0.480 222,900 0.4761 14.29%
2023-03-15 0 0.420 0.420 0.470 0.370 0.420 133,506 54,917 0.4113 0.420 0.420 0.470 0.370 0.420 133,506 0.4113 16.67%
2023-03-14 0 0.360 0.330 0.370 - - 29 9 0.3103 0.360 0.330 0.370 - - 29 0.3103 0.00%
2023-03-13 0 0.360 0.330 0.370 - - 10 3 0.3000 0.360 0.330 0.370 - - 10 0.3000 0.00%
2023-03-10 0 0.360 0.330 0.450 - - 1,200 384 0.3200 0.360 0.330 0.450 - - 1,200 0.3200 0.00%
2023-03-09 0 0.360 0.360 0.420 0.360 0.360 18,027 6,489 0.3600 0.360 0.360 0.420 0.360 0.360 18,027 0.3600 -1.37%
2023-03-08 0 0.365 0.365 0.420 0.365 0.365 18,900 6,715 0.3553 0.365 0.365 0.420 0.365 0.365 18,900 0.3553 -3.95%
2023-03-07 0 0.380 0.360 0.420 - - 27 9 0.3333 0.380 0.360 0.420 - - 27 0.3333 0.00%
2023-03-06 0 0.380 0.360 0.420 - - 0 0 - 0.380 0.360 0.420 - - 0 - 0.00%
2023-03-03 0 0.380 0.360 0.400 0.380 0.380 12,005 4,561 0.3799 0.380 0.360 0.400 0.380 0.380 12,005 0.3799 0.00%
2023-03-02 0 0.380 0.360 0.400 - - 47 18 0.3830 0.380 0.360 0.400 - - 47 0.3830 0.00%
2023-03-01 0 0.380 0.360 0.400 - - 19 6 0.3158 0.380 0.360 0.400 - - 19 0.3158 0.00%
2023-02-28 0 0.380 0.360 0.400 - - 1,214 412 0.3394 0.380 0.360 0.400 - - 1,214 0.3394 0.00%
2023-02-27 0 0.380 0.360 0.450 - - 0 0 - 0.380 0.360 0.450 - - 0 - 0.00%
2023-02-24 0 0.380 0.370 0.435 - - 1 0 - 0.380 0.370 0.435 - - 1 - 0.00%
2023-02-23 0 0.380 0.370 0.450 - - 181 63 0.3481 0.380 0.370 0.450 - - 181 0.3481 0.00%
2023-02-22 0 0.380 0.370 0.450 - - 15 5 0.3333 0.380 0.370 0.450 - - 15 0.3333 0.00%
2023-02-21 0 0.380 0.380 0.400 0.350 0.375 63,030 23,350 0.3705 0.380 0.380 0.400 0.350 0.375 63,030 0.3705 -2.56%
2023-02-20 0 0.390 0.350 0.440 - - 6 2 0.3333 0.390 0.350 0.440 - - 6 0.3333 0.00%
2023-02-17 0 0.390 0.375 0.405 0.390 0.450 75,908 33,225 0.4377 0.390 0.375 0.405 0.390 0.450 75,908 0.4377 -12.36%
2023-02-16 0 0.445 0.375 0.450 0.380 0.445 156,000 62,190 0.3987 0.445 0.375 0.450 0.380 0.445 156,000 0.3987 17.11%
2023-02-15 0 0.380 0.335 0.380 - - 1 0 - 0.380 0.335 0.380 - - 1 - 0.00%
2023-02-14 0 0.380 0.335 0.450 - - 0 0 - 0.380 0.335 0.450 - - 0 - 0.00%
2023-02-13 0 0.380 0.360 0.445 0.380 0.380 7,222 2,695 0.3732 0.380 0.360 0.445 0.380 0.380 7,222 0.3732 -5.00%
2023-02-10 0 0.400 0.335 0.460 - - 0 0 - 0.400 0.335 0.460 - - 0 - 0.00%
2023-02-09 0 0.400 0.370 0.460 0.340 0.400 36,022 14,018 0.3892 0.400 0.370 0.460 0.340 0.400 36,022 0.3892 0.00%
2023-02-08 0 0.400 0.355 0.460 - - 917 307 0.3348 0.400 0.355 0.460 - - 917 0.3348 0.00%
2023-02-07 0 0.400 0.350 0.450 0.400 0.400 6,900 2,706 0.3922 0.400 0.350 0.450 0.400 0.400 6,900 0.3922 0.00%
2023-02-06 0 0.400 0.330 0.450 - - 1,200 444 0.3700 0.400 0.330 0.450 - - 1,200 0.3700 0.00%
2023-02-03 0 0.400 0.365 0.400 0.390 0.400 48,303 18,991 0.3932 0.400 0.365 0.400 0.390 0.400 48,303 0.3932 0.00%
2023-02-02 0 0.400 0.355 0.430 - - 600 201 0.3350 0.400 0.355 0.430 - - 600 0.3350 0.00%
2023-02-01 0 0.400 0.355 0.460 - - 2,102 725 0.3449 0.400 0.355 0.460 - - 2,102 0.3449 0.00%
2023-01-31 0 0.400 0.370 0.400 0.400 0.400 30,968 12,355 0.3990 0.400 0.370 0.400 0.400 0.400 30,968 0.3990 -1.23%
2023-01-30 0 0.405 0.405 0.490 0.400 0.405 16,500 6,427 0.3895 0.405 0.405 0.490 0.400 0.405 16,500 0.3895 -5.81%
2023-01-27 0 0.430 0.360 0.430 - - 5,400 2,187 0.4050 0.430 0.360 0.430 - - 5,400 0.4050 -1.15%
2023-01-26 0 0.435 - 0.490 - - 0 0 - 0.435 - 0.490 - - 0 - 0.00%
2023-01-20 0 0.435 0.435 0.500 0.400 0.405 24,900 9,972 0.4005 0.435 0.435 0.500 0.400 0.405 24,900 0.4005 -7.45%
2023-01-19 0 0.470 0.400 0.520 - - 0 0 - 0.470 0.400 0.520 - - 0 - 0.00%
2023-01-18 0 0.470 0.420 0.520 - - 1,500 630 0.4200 0.470 0.420 0.520 - - 1,500 0.4200 0.00%
2023-01-17 0 0.470 0.470 0.520 0.460 0.460 8,100 3,852 0.4756 0.470 0.470 0.520 0.460 0.460 8,100 0.4756 -9.62%
2023-01-16 0 0.520 0.410 0.540 - - 0 0 - 0.520 0.410 0.540 - - 0 - 0.00%
2023-01-13 0 0.520 0.410 0.530 0.480 0.520 84,060 40,585 0.4828 0.520 0.410 0.530 0.480 0.520 84,060 0.4828 6.12%
2023-01-12 0 0.490 0.395 0.490 - - 0 0 - 0.490 0.395 0.490 - - 0 - 0.00%
2023-01-11 0 0.490 0.405 0.490 - - 0 0 - 0.490 0.405 0.490 - - 0 - 0.00%
2023-01-10 0 0.490 0.490 0.500 0.450 0.455 18,035 8,175 0.4533 0.490 0.490 0.500 0.450 0.455 18,035 0.4533 -2.00%
2023-01-09 0 0.500 0.455 0.500 0.530 0.530 12,900 6,166 0.4780 0.500 0.455 0.500 0.530 0.530 12,900 0.4780 0.00%
2023-01-06 0 0.500 0.405 0.500 - - 61 25 0.4098 0.500 0.405 0.500 - - 61 0.4098 0.00%
2023-01-05 0 0.500 0.450 0.500 0.500 0.500 21,607 10,616 0.4913 0.500 0.450 0.500 0.500 0.500 21,607 0.4913 0.00%
2023-01-04 0 0.500 0.400 0.530 - - 24 10 0.4167 0.500 0.400 0.530 - - 24 0.4167 0.00%
2023-01-03 0 0.500 0.400 0.500 0.530 0.530 6,000 3,180 0.5300 0.500 0.400 0.500 0.530 0.530 6,000 0.5300 0.00%
2022-12-30 0 0.500 0.500 0.520 0.460 0.460 18,000 8,280 0.4600 0.500 0.500 0.520 0.460 0.460 18,000 0.4600 8.70%
2022-12-29 0 0.460 0.400 0.460 - - 314 120 0.3822 0.460 0.400 0.460 - - 314 0.3822 -1.08%
2022-12-28 0 0.465 0.400 0.500 - - 0 0 - 0.465 0.400 0.500 - - 0 - 0.00%
2022-12-23 0 0.465 0.430 0.465 0.465 0.465 8,100 3,672 0.4533 0.465 0.430 0.465 0.465 0.465 8,100 0.4533 13.41%
2022-12-22 0 0.410 0.410 0.465 0.400 0.400 6,000 2,400 0.4000 0.410 0.410 0.465 0.400 0.400 6,000 0.4000 -4.65%
2022-12-21 0 0.430 0.390 0.465 - - 8 3 0.3750 0.430 0.390 0.465 - - 8 0.3750 0.00%
2022-12-20 0 0.430 0.420 0.465 0.430 0.430 9,000 3,705 0.4117 0.430 0.420 0.465 0.430 0.430 9,000 0.4117 -6.52%
2022-12-19 0 0.460 0.390 0.460 - - 1 0 - 0.460 0.390 0.460 - - 1 - 0.00%
2022-12-16 0 0.460 0.385 0.480 - - 0 0 - 0.460 0.385 0.480 - - 0 - 0.00%
2022-12-15 0 0.460 0.395 0.480 - - 13 5 0.3846 0.460 0.395 0.480 - - 13 0.3846 0.00%
2022-12-14 0 0.460 0.395 0.480 - - 2,550 936 0.3671 0.460 0.395 0.480 - - 2,550 0.3671 0.00%
2022-12-13 0 0.460 0.400 0.460 - - 0 0 - 0.460 0.400 0.460 - - 0 - 0.00%
2022-12-12 0 0.460 0.405 0.460 - - 13 5 0.3846 0.460 0.405 0.460 - - 13 0.3846 0.00%
2022-12-09 0 0.460 0.410 0.460 0.430 0.460 23,106 9,936 0.4300 0.460 0.410 0.460 0.430 0.460 23,106 0.4300 2.22%
2022-12-08 0 0.450 0.395 0.520 0.385 0.450 232,200 98,394 0.4237 0.450 0.395 0.520 0.385 0.450 232,200 0.4237 18.42%
2022-12-07 0 0.380 0.375 0.420 0.380 0.380 9,000 3,360 0.3733 0.380 0.375 0.420 0.380 0.380 9,000 0.3733 -14.61%
2022-12-06 0 0.445 0.380 0.445 0.445 0.465 90,036 40,242 0.4470 0.445 0.380 0.445 0.445 0.465 90,036 0.4470 0.00%
2022-12-05 0 0.445 0.380 0.445 0.400 0.445 85,833 35,161 0.4096 0.445 0.380 0.445 0.400 0.445 85,833 0.4096 5.95%
2022-12-02 0 0.420 0.365 0.420 - - 16 5 0.3125 0.420 0.365 0.420 - - 16 0.3125 0.00%
2022-12-01 0 0.420 0.365 0.420 0.415 0.420 36,003 15,001 0.4167 0.420 0.365 0.420 0.415 0.420 36,003 0.4167 0.00%
2022-11-30 0 0.420 0.350 0.420 - - 0 0 - 0.420 0.350 0.420 - - 0 - 0.00%
2022-11-29 0 0.420 0.380 0.420 - - 1,500 585 0.3900 0.420 0.380 0.420 - - 1,500 0.3900 -1.18%
2022-11-28 0 0.425 0.360 0.425 - - 83 28 0.3373 0.425 0.360 0.425 - - 83 0.3373 0.00%
2022-11-25 0 0.425 0.365 0.430 0.420 0.425 48,000 20,190 0.4206 0.425 0.365 0.430 0.420 0.425 48,000 0.4206 0.00%
2022-11-24 0 0.425 0.370 0.430 - - 13 4 0.3077 0.425 0.370 0.430 - - 13 0.3077 0.00%
2022-11-23 0 0.425 0.365 0.490 - - 0 0 - 0.425 0.365 0.490 - - 0 - 0.00%
2022-11-22 0 0.425 0.370 0.425 - - 0 0 - 0.425 0.370 0.425 - - 0 - 0.00%
2022-11-21 0 0.425 0.370 0.425 - - 900 315 0.3500 0.425 0.370 0.425 - - 900 0.3500 0.00%
2022-11-18 0 0.425 0.380 0.425 0.425 0.425 6,015 2,555 0.4248 0.425 0.380 0.425 0.425 0.425 6,015 0.4248 10.39%
2022-11-17 0 0.385 0.375 0.425 - - 0 0 - 0.385 0.375 0.425 - - 0 - 0.00%
2022-11-16 0 0.385 0.385 0.420 0.375 0.375 19,523 7,275 0.3726 0.385 0.385 0.420 0.375 0.375 19,523 0.3726 2.67%
2022-11-15 0 0.375 0.375 0.410 - - 24,600 8,985 0.3652 0.375 0.375 0.410 - - 24,600 0.3652 1.35%
2022-11-14 0 0.370 0.370 0.415 0.370 0.390 122,406 47,468 0.3878 0.370 0.370 0.415 0.370 0.390 122,406 0.3878 0.00%
2022-11-11 0 0.370 0.370 0.385 0.365 0.370 60,001 22,020 0.3670 0.370 0.370 0.385 0.365 0.370 60,001 0.3670 0.00%
2022-11-10 0 0.370 0.365 0.400 0.370 0.400 132,022 51,038 0.3866 0.370 0.365 0.400 0.370 0.400 132,022 0.3866 -12.94%
2022-11-09 0 0.425 0.385 0.440 - - 0 0 - 0.425 0.385 0.440 - - 0 - 0.00%
2022-11-08 0 0.425 0.405 0.440 0.425 0.430 82,200 35,106 0.4271 0.425 0.405 0.440 0.425 0.430 82,200 0.4271 2.41%
2022-11-07 0 0.415 0.385 0.415 - - 3,002 1,095 0.3648 0.415 0.385 0.415 - - 3,002 0.3648 -2.35%
2022-11-04 0 0.425 0.425 0.450 0.375 0.430 156,160 65,839 0.4216 0.425 0.425 0.450 0.375 0.430 156,160 0.4216 10.39%
2022-11-03 0 0.385 0.360 0.420 - - 0 0 - 0.385 0.360 0.420 - - 0 - 0.00%
2022-11-02 0 0.385 0.350 0.420 - - 1,500 532 0.3547 0.385 0.350 0.420 - - 1,500 0.3547 0.00%
2022-11-01 0 0.385 0.355 0.420 - - 4,800 1,584 0.3300 0.385 0.355 0.420 - - 4,800 0.3300 0.00%
2022-10-31 0 0.385 0.380 0.420 - - 1,809 660 0.3648 0.385 0.380 0.420 - - 1,809 0.3648 0.00%
2022-10-28 0 0.385 0.380 0.425 0.385 0.385 8,100 3,097 0.3823 0.385 0.380 0.425 0.385 0.385 8,100 0.3823 -3.75%
2022-10-27 0 0.400 0.380 0.430 - - 400 152 0.3800 0.400 0.380 0.430 - - 400 0.3800 0.00%
2022-10-26 0 0.400 0.380 0.400 - - 3,011 1,083 0.3597 0.400 0.380 0.400 - - 3,011 0.3597 0.00%
2022-10-25 0 0.400 0.380 0.420 - - 2 0 - 0.400 0.380 0.420 - - 2 - 0.00%
2022-10-24 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2022-10-21 0 0.400 0.400 0.425 0.400 0.400 9,008 3,603 0.4000 0.400 0.400 0.425 0.400 0.400 9,008 0.4000 -2.44%
2022-10-20 0 0.410 0.410 0.420 0.390 0.410 120,003 48,001 0.4000 0.410 0.410 0.420 0.390 0.410 120,003 0.4000 -1.20%
2022-10-19 0 0.415 0.410 0.420 0.415 0.420 120,027 50,196 0.4182 0.415 0.410 0.420 0.415 0.420 120,027 0.4182 0.00%
2022-10-18 0 0.415 0.415 0.420 0.415 0.415 35,552 14,655 0.4122 0.415 0.415 0.420 0.415 0.415 35,552 0.4122 0.00%
2022-10-17 0 0.415 0.415 0.420 0.415 0.415 45,944 18,984 0.4132 0.415 0.415 0.420 0.415 0.415 45,944 0.4132 0.00%
2022-10-14 0 0.415 0.415 0.420 0.415 0.420 1,641,005 682,174 0.4157 0.415 0.415 0.420 0.415 0.420 1,641,005 0.4157 0.00%
2022-10-13 0 0.415 0.415 0.420 0.415 0.415 196,711 81,355 0.4136 0.415 0.415 0.420 0.415 0.415 196,711 0.4136 0.00%
2022-10-12 0 0.415 0.415 0.420 0.415 0.415 1,950,905 809,342 0.4149 0.415 0.415 0.420 0.415 0.415 1,950,905 0.4149 0.00%
2022-10-11 0 0.415 0.415 0.420 0.415 0.420 857,710 356,110 0.4152 0.415 0.415 0.420 0.415 0.420 857,710 0.4152 -1.19%
2022-10-10 0 0.420 0.415 0.420 0.415 0.425 1,971,005 823,082 0.4176 0.420 0.415 0.420 0.415 0.425 1,971,005 0.4176 1.20%
2022-10-07 0 0.415 0.415 0.420 0.405 0.440 5,010,610 2,097,618 0.4186 0.415 0.415 0.420 0.405 0.440 5,010,610 0.4186 9.21%
2022-10-06 0 0.380 0.370 0.390 - - 7 2 0.2857 0.380 0.370 0.390 - - 7 0.2857 0.00%
2022-10-05 0 0.380 0.360 0.380 0.360 0.380 146,713 54,428 0.3710 0.380 0.360 0.380 0.360 0.380 146,713 0.3710 8.57%
2022-10-03 0 0.350 0.350 0.365 0.350 0.380 342,002 123,834 0.3621 0.350 0.350 0.365 0.350 0.380 342,002 0.3621 -5.41%
2022-09-30 0 0.370 0.370 0.385 0.370 0.385 134,100 51,031 0.3805 0.370 0.370 0.385 0.370 0.385 134,100 0.3805 -5.13%
2022-09-29 0 0.390 0.370 0.390 0.370 0.390 22,251 8,177 0.3675 0.390 0.370 0.390 0.370 0.390 22,251 0.3675 0.00%
2022-09-28 0 0.390 0.375 0.390 0.365 0.390 111,910 42,842 0.3828 0.390 0.375 0.390 0.365 0.390 111,910 0.3828 0.00%
2022-09-27 0 0.390 0.375 0.390 0.365 0.390 81,900 31,527 0.3849 0.390 0.375 0.390 0.365 0.390 81,900 0.3849 1.30%
2022-09-26 0 0.385 0.385 0.390 0.365 0.385 676,539 256,056 0.3785 0.385 0.385 0.390 0.365 0.385 676,539 0.3785 5.48%
2022-09-23 0 0.365 0.365 0.370 0.360 0.385 402,035 148,344 0.3690 0.365 0.365 0.370 0.360 0.385 402,035 0.3690 1.39%
2022-09-22 0 0.360 0.360 0.370 0.310 0.360 3,097,216 1,068,659 0.3450 0.360 0.360 0.370 0.310 0.360 3,097,216 0.3450 0.00%
2022-09-21 0 0.360 0.355 0.385 - - 8 2 0.2500 0.360 0.355 0.385 - - 8 0.2500 0.00%
2022-09-20 0 0.360 0.360 0.385 0.360 0.380 33,692 12,559 0.3728 0.360 0.360 0.385 0.360 0.380 33,692 0.3728 -1.37%
2022-09-19 0 0.365 0.360 0.365 0.355 0.370 333,938 118,848 0.3559 0.365 0.360 0.365 0.355 0.370 333,938 0.3559 0.00%
2022-09-16 0 0.365 0.365 0.370 0.355 0.370 166,500 60,210 0.3616 0.365 0.365 0.370 0.355 0.370 166,500 0.3616 4.29%
2022-09-15 0 0.350 0.350 0.370 - - 4,800 1,584 0.3300 0.350 0.350 0.370 - - 4,800 0.3300 0.00%
2022-09-14 0 0.350 0.350 0.375 0.350 0.350 6,000 2,100 0.3500 0.350 0.350 0.375 0.350 0.350 6,000 0.3500 0.00%
2022-09-13 0 0.350 0.350 0.375 0.350 0.380 256,278 96,002 0.3746 0.350 0.350 0.375 0.350 0.380 256,278 0.3746 -5.41%
2022-09-09 0 0.370 0.350 0.385 - - 1,500 510 0.3400 0.370 0.350 0.385 - - 1,500 0.3400 0.00%
2022-09-08 0 0.370 0.350 0.370 0.365 0.370 12,015 4,415 0.3675 0.370 0.350 0.370 0.365 0.370 12,015 0.3675 1.37%
2022-09-07 0 0.365 0.350 0.370 0.355 0.370 361,812 133,447 0.3688 0.365 0.350 0.370 0.355 0.370 361,812 0.3688 -1.35%
2022-09-06 0 0.370 0.370 0.375 0.365 0.370 186,004 68,671 0.3692 0.370 0.370 0.375 0.365 0.370 186,004 0.3692 0.00%
2022-09-05 0 0.370 0.370 0.375 0.360 0.375 237,610 87,642 0.3688 0.370 0.370 0.375 0.360 0.375 237,610 0.3688 4.23%
2022-09-02 0 0.355 0.355 0.365 - - 0 0 - 0.355 0.355 0.365 - - 0 - 0.00%
2022-09-01 0 0.355 0.355 0.365 0.350 0.355 55,800 19,458 0.3487 0.355 0.355 0.365 0.350 0.355 55,800 0.3487 -4.05%
2022-08-31 0 0.370 0.355 0.370 - - 0 0 - 0.370 0.355 0.370 - - 0 - 0.00%
2022-08-30 0 0.370 0.355 0.370 - - 0 0 - 0.370 0.355 0.370 - - 0 - 0.00%
2022-08-29 0 0.370 0.360 0.375 - - 628 213 0.3392 0.370 0.360 0.375 - - 628 0.3392 0.00%
2022-08-26 0 0.370 0.365 0.375 0.370 0.370 12,003 4,441 0.3700 0.370 0.365 0.375 0.370 0.370 12,003 0.3700 0.00%
2022-08-25 0 0.370 0.365 0.375 0.370 0.370 46,500 17,115 0.3681 0.370 0.365 0.375 0.370 0.370 46,500 0.3681 1.37%
2022-08-24 0 0.365 0.365 0.370 - - 0 0 - 0.365 0.365 0.370 - - 0 - 1.39%
2022-08-23 0 0.360 0.360 0.370 0.355 0.370 64,802 23,121 0.3568 0.360 0.360 0.370 0.355 0.370 64,802 0.3568 0.00%
2022-08-22 0 0.360 0.360 0.365 0.360 0.360 417,900 150,331 0.3597 0.360 0.360 0.365 0.360 0.360 417,900 0.3597 -1.37%
2022-08-19 0 0.365 0.355 0.365 - - 0 0 - 0.365 0.355 0.365 - - 0 - 0.00%
2022-08-18 0 0.365 0.360 0.370 - - 902 306 0.3392 0.365 0.360 0.370 - - 902 0.3392 0.00%
2022-08-17 0 0.365 0.360 0.370 0.360 0.365 114,140 41,207 0.3610 0.365 0.360 0.370 0.360 0.365 114,140 0.3610 0.00%
2022-08-16 0 0.365 0.360 0.365 - - 4,500 1,611 0.3580 0.365 0.360 0.365 - - 4,500 0.3580 0.00%
2022-08-15 0 0.365 0.360 0.365 0.360 0.365 157,200 56,640 0.3603 0.365 0.360 0.365 0.360 0.365 157,200 0.3603 1.39%
2022-08-12 0 0.360 0.360 0.370 0.360 0.360 84,011 30,243 0.3600 0.360 0.360 0.370 0.360 0.360 84,011 0.3600 0.00%
2022-08-11 0 0.360 0.355 0.360 0.360 0.360 138,000 49,680 0.3600 0.360 0.355 0.360 0.360 0.360 138,000 0.3600 0.00%
2022-08-10 0 0.360 0.360 0.370 0.360 0.360 12,000 4,320 0.3600 0.360 0.360 0.370 0.360 0.360 12,000 0.3600 -1.37%
2022-08-09 0 0.365 0.360 0.365 0.360 0.365 126,000 45,960 0.3648 0.365 0.360 0.365 0.360 0.365 126,000 0.3648 -1.35%
2022-08-08 0 0.370 0.360 0.370 0.370 0.370 96,000 35,520 0.3700 0.370 0.360 0.370 0.370 0.370 96,000 0.3700 4.23%
2022-08-05 0 0.355 0.355 0.370 - - 3 1 0.3333 0.355 0.355 0.370 - - 3 0.3333 0.00%
2022-08-04 0 0.355 0.350 0.370 - - 0 0 - 0.355 0.350 0.370 - - 0 - 0.00%
2022-08-03 0 0.355 0.345 0.355 0.345 0.355 31,500 11,040 0.3505 0.355 0.345 0.355 0.345 0.355 31,500 0.3505 1.43%
2022-08-02 0 0.350 0.345 0.360 0.350 0.370 360,054 126,797 0.3522 0.350 0.345 0.360 0.350 0.370 360,054 0.3522 -1.41%
2022-08-01 0 0.355 0.355 0.365 0.355 0.355 240,000 85,200 0.3550 0.355 0.355 0.365 0.355 0.355 240,000 0.3550 0.00%
2022-07-29 0 0.355 0.355 0.375 0.355 0.355 52,800 18,648 0.3532 0.355 0.355 0.375 0.355 0.355 52,800 0.3532 0.00%
2022-07-28 0 0.355 0.355 0.375 0.355 0.355 42,010 14,913 0.3550 0.355 0.355 0.375 0.355 0.355 42,010 0.3550 -2.74%
2022-07-27 0 0.365 0.355 0.375 - - 624 206 0.3301 0.365 0.355 0.375 - - 624 0.3301 0.00%
2022-07-26 0 0.365 0.355 0.380 0.365 0.365 168,000 61,320 0.3650 0.365 0.355 0.380 0.365 0.365 168,000 0.3650 0.00%
2022-07-25 0 0.365 0.350 0.365 0.350 0.365 30,000 10,800 0.3600 0.365 0.350 0.365 0.350 0.365 30,000 0.3600 5.80%
2022-07-22 0 0.345 0.345 0.350 0.345 0.350 290,400 100,540 0.3462 0.345 0.345 0.350 0.345 0.350 290,400 0.3462 0.00%
2022-07-21 0 0.345 0.345 0.350 0.340 0.345 313,801 108,195 0.3448 0.345 0.345 0.350 0.340 0.345 313,801 0.3448 0.00%
2022-07-20 0 0.345 0.345 0.360 0.340 0.345 84,000 28,620 0.3407 0.345 0.345 0.360 0.340 0.345 84,000 0.3407 -1.43%
2022-07-19 0 0.350 0.350 0.355 0.350 0.360 144,021 51,336 0.3564 0.350 0.350 0.355 0.350 0.360 144,021 0.3564 -2.78%
2022-07-18 0 0.360 0.355 0.365 0.355 0.360 372,032 132,880 0.3572 0.360 0.355 0.365 0.355 0.360 372,032 0.3572 1.41%
2022-07-15 0 0.355 0.340 0.355 - - 12,005 4,261 0.3549 0.355 0.340 0.355 - - 12,005 0.3549 0.00%
2022-07-14 0 0.355 0.340 0.355 - - 900 289 0.3211 0.355 0.340 0.355 - - 900 0.3211 0.00%
2022-07-13 0 0.355 0.355 0.360 0.350 0.355 45,000 15,855 0.3523 0.355 0.355 0.360 0.350 0.355 45,000 0.3523 0.00%
2022-07-12 0 0.355 0.335 0.360 0.355 0.360 110,700 39,690 0.3585 0.355 0.335 0.360 0.355 0.360 110,700 0.3585 -2.74%
2022-07-11 0 0.365 0.360 0.365 0.360 0.365 372,000 134,910 0.3627 0.365 0.360 0.365 0.360 0.365 372,000 0.3627 -1.35%
2022-07-08 0 0.370 0.360 0.370 0.365 0.370 114,001 41,970 0.3682 0.370 0.360 0.370 0.365 0.370 114,001 0.3682 1.37%
2022-07-07 0 0.365 0.365 0.370 0.365 0.370 138,005 50,911 0.3689 0.365 0.365 0.370 0.365 0.370 138,005 0.3689 0.00%
2022-07-06 0 0.365 0.365 0.370 0.365 0.370 635,112 232,463 0.3660 0.365 0.365 0.370 0.365 0.370 635,112 0.3660 -1.35%
2022-07-05 0 0.370 0.370 0.375 0.365 0.370 488,502 179,837 0.3681 0.370 0.370 0.375 0.365 0.370 488,502 0.3681 1.37%
2022-07-04 0 0.365 0.365 0.375 0.355 0.380 1,207,500 442,785 0.3667 0.365 0.365 0.375 0.355 0.380 1,207,500 0.3667 8.96%
2022-06-30 1 - - - - - 0 0 - 0.335 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.335 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.335 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.335 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.335 - - - - 0 - 0.00%
2022-06-23 0 0.335 0.330 0.345 0.280 0.360 5,096,127 1,698,009 0.3332 0.335 0.330 0.345 0.280 0.360 5,096,127 0.3332 19.64%
2022-06-22 0 0.280 0.280 0.290 0.234 0.280 777,000 211,021 0.2716 0.280 0.280 0.290 0.234 0.280 777,000 0.2716 20.17%
2022-06-21 0 0.233 0.233 0.260 0.231 0.250 33,150 8,093 0.2441 0.233 0.233 0.260 0.231 0.250 33,150 0.2441 -6.80%
2022-06-20 0 0.250 0.225 0.250 0.213 0.255 3,702,000 912,564 0.2465 0.250 0.225 0.250 0.213 0.255 3,702,000 0.2465 11.11%
2022-06-17 0 0.225 0.225 0.239 0.215 0.238 747,916 167,487 0.2239 0.225 0.225 0.239 0.215 0.238 747,916 0.2239 0.90%
2022-06-16 0 0.223 0.222 0.229 0.214 0.241 443,100 101,100 0.2282 0.223 0.222 0.229 0.214 0.241 443,100 0.2282 -7.08%
2022-06-15 0 0.240 0.236 0.238 0.239 0.295 3,948,011 1,007,073 0.2551 0.240 0.236 0.238 0.239 0.295 3,948,011 0.2551 -27.27%
2022-06-14 0 0.330 0.310 0.330 - - 600 189 0.3150 0.330 0.310 0.330 - - 600 0.3150 -4.35%
2022-06-13 0 0.345 0.315 0.345 - - 1,516 439 0.2896 0.345 0.315 0.345 - - 1,516 0.2896 -1.43%
2022-06-10 0 0.350 0.320 0.350 - - 41 13 0.3171 0.350 0.320 0.350 - - 41 0.3171 0.00%
2022-06-09 0 0.350 0.300 0.350 - - 50 14 0.2800 0.350 0.300 0.350 - - 50 0.2800 -2.78%
2022-06-08 0 0.360 0.325 0.360 0.320 0.360 336,004 110,281 0.3282 0.360 0.325 0.360 0.320 0.360 336,004 0.3282 5.88%
2022-06-07 0 0.340 0.310 0.340 - - 177,003 57,660 0.3258 0.340 0.310 0.340 - - 177,003 0.3258 0.00%
2022-06-06 0 0.340 0.310 0.345 0.320 0.340 213,624 69,799 0.3267 0.340 0.310 0.345 0.320 0.340 213,624 0.3267 0.00%
2022-06-02 0 0.340 0.330 0.340 0.320 0.350 115,500 37,605 0.3256 0.340 0.330 0.340 0.320 0.350 115,500 0.3256 3.03%
2022-06-01 0 0.330 0.300 0.330 0.330 0.355 55,500 18,570 0.3346 0.330 0.300 0.330 0.330 0.355 55,500 0.3346 -9.59%
2022-05-31 0 0.365 0.350 0.365 0.345 0.365 270,907 96,251 0.3553 0.365 0.350 0.365 0.345 0.365 270,907 0.3553 4.29%
2022-05-30 0 0.350 0.340 0.350 0.340 0.365 156,000 55,950 0.3587 0.350 0.340 0.350 0.340 0.365 156,000 0.3587 4.48%
2022-05-27 0 0.335 0.320 0.345 - - 0 0 - 0.335 0.320 0.345 - - 0 - 1.52%
2022-05-26 0 0.330 0.305 0.330 0.300 0.330 123,003 40,320 0.3278 0.330 0.305 0.330 0.300 0.330 123,003 0.3278 0.00%
2022-05-25 0 0.330 0.330 0.345 0.330 0.330 547,501 180,645 0.3299 0.330 0.330 0.345 0.330 0.330 547,501 0.3299 0.00%
2022-05-24 0 0.330 0.330 0.345 0.330 0.330 108,900 35,919 0.3298 0.330 0.330 0.345 0.330 0.330 108,900 0.3298 -1.49%
2022-05-23 0 0.335 0.335 0.345 0.330 0.335 363,328 120,748 0.3323 0.335 0.335 0.345 0.330 0.335 363,328 0.3323 -1.47%
2022-05-20 0 0.340 0.330 0.340 0.325 0.340 676,263 222,331 0.3288 0.340 0.330 0.340 0.325 0.340 676,263 0.3288 6.25%
2022-05-19 0 0.320 0.320 0.325 0.320 0.320 1,068,000 341,760 0.3200 0.320 0.320 0.325 0.320 0.320 1,068,000 0.3200 1.59%
2022-05-18 0 0.315 0.315 0.325 0.310 0.315 192,048 60,194 0.3134 0.315 0.315 0.325 0.310 0.315 192,048 0.3134 0.00%
2022-05-17 0 0.315 0.315 0.325 0.315 0.315 120,000 37,800 0.3150 0.315 0.315 0.325 0.315 0.315 120,000 0.3150 0.00%
2022-05-16 0 0.315 0.315 0.325 0.305 0.315 117,000 36,675 0.3135 0.315 0.315 0.325 0.305 0.315 117,000 0.3135 3.28%
2022-05-13 0 0.305 0.305 0.320 0.305 0.310 627,006 194,176 0.3097 0.305 0.305 0.320 0.305 0.310 627,006 0.3097 0.00%
2022-05-12 0 0.305 0.305 0.320 0.300 0.305 636,004 191,041 0.3004 0.305 0.305 0.320 0.300 0.305 636,004 0.3004 1.67%
2022-05-11 0 0.300 0.300 0.315 0.295 0.300 372,000 111,420 0.2995 0.300 0.300 0.315 0.295 0.300 372,000 0.2995 3.45%
2022-05-10 0 0.290 0.290 0.315 0.290 0.290 420,000 121,800 0.2900 0.290 0.290 0.315 0.290 0.290 420,000 0.2900 1.75%
2022-05-06 0 0.285 0.285 0.300 0.285 0.315 1,410,000 417,210 0.2959 0.285 0.285 0.300 0.285 0.315 1,410,000 0.2959 -3.39%
2022-05-05 0 0.295 0.295 0.315 0.290 0.300 1,161,900 338,542 0.2914 0.295 0.295 0.315 0.290 0.300 1,161,900 0.2914 0.00%
2022-05-04 0 0.295 0.290 0.300 - - 0 0 - 0.295 0.290 0.300 - - 0 - 0.00%
2022-05-03 0 0.295 0.285 0.300 0.285 0.295 1,178,400 336,780 0.2858 0.295 0.285 0.300 0.285 0.295 1,178,400 0.2858 -6.35%
2022-04-29 0 0.315 0.275 0.315 - - 5 1 0.2000 0.315 0.275 0.315 - - 5 0.2000 -1.56%
2022-04-28 0 0.320 0.270 0.320 0.320 0.320 6,000 1,920 0.3200 0.320 0.270 0.320 0.320 0.320 6,000 0.3200 18.52%
2022-04-27 0 0.270 0.260 0.295 - - 6 1 0.1667 0.270 0.260 0.295 - - 6 0.1667 0.00%
2022-04-26 0 0.270 0.270 0.290 - - 1,200 288 0.2400 0.270 0.270 0.290 - - 1,200 0.2400 0.00%
2022-04-25 0 0.270 0.270 0.280 0.265 0.270 247,200 66,000 0.2670 0.270 0.270 0.280 0.265 0.270 247,200 0.2670 -3.57%
2022-04-22 0 0.280 0.280 0.285 0.280 0.285 66,006 18,661 0.2827 0.280 0.280 0.285 0.280 0.285 66,006 0.2827 0.00%
2022-04-21 0 0.280 0.265 0.280 0.285 0.285 120,000 34,200 0.2850 0.280 0.265 0.280 0.285 0.285 120,000 0.2850 0.00%
2022-04-20 0 0.280 0.270 0.290 0.270 0.280 42,004 11,701 0.2786 0.280 0.270 0.290 0.270 0.280 42,004 0.2786 0.00%
2022-04-19 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2022-04-14 0 0.280 0.275 0.280 0.265 0.280 484,210 132,434 0.2735 0.280 0.275 0.280 0.265 0.280 484,210 0.2735 1.82%
2022-04-13 0 0.275 0.270 0.285 0.275 0.275 24,014 6,603 0.2750 0.275 0.270 0.285 0.275 0.275 24,014 0.2750 -5.17%
2022-04-12 0 0.290 0.270 0.290 0.275 0.290 234,000 64,500 0.2756 0.290 0.270 0.290 0.275 0.290 234,000 0.2756 1.75%
2022-04-11 0 0.285 0.270 0.290 0.285 0.285 60,000 17,100 0.2850 0.285 0.270 0.290 0.285 0.285 60,000 0.2850 1.79%
2022-04-08 0 0.280 0.265 0.285 0.260 0.280 465,000 124,980 0.2688 0.280 0.265 0.285 0.260 0.280 465,000 0.2688 0.00%
2022-04-07 0 0.280 0.265 0.295 - - 0 0 - 0.280 0.265 0.295 - - 0 - 0.00%
2022-04-06 0 0.280 0.270 0.280 0.260 0.280 408,000 109,770 0.2690 0.280 0.270 0.280 0.260 0.280 408,000 0.2690 7.69%
2022-04-04 0 0.260 0.245 0.275 - - 28 6 0.2143 0.260 0.245 0.275 - - 28 0.2143 0.00%
2022-04-01 0 0.260 0.260 0.270 0.260 0.275 366,017 99,424 0.2716 0.260 0.260 0.270 0.260 0.275 366,017 0.2716 -3.70%
2022-03-31 0 0.270 0.240 0.270 0.255 0.270 18,000 4,680 0.2600 0.270 0.240 0.270 0.255 0.270 18,000 0.2600 5.88%
2022-03-30 0 0.255 0.248 0.255 - - 0 0 - 0.255 0.248 0.255 - - 0 - 0.00%
2022-03-29 0 0.255 0.241 0.255 0.241 0.255 28,800 7,080 0.2458 0.255 0.241 0.255 0.241 0.255 28,800 0.2458 -1.92%
2022-03-28 0 0.260 0.239 0.260 - - 2 0 - 0.260 0.239 0.260 - - 2 - 0.00%
2022-03-25 0 0.260 0.246 0.260 - - 20 4 0.2000 0.260 0.246 0.260 - - 20 0.2000 0.00%
2022-03-24 0 0.260 0.246 0.265 0.246 0.260 39,000 9,714 0.2491 0.260 0.246 0.265 0.246 0.260 39,000 0.2491 -1.89%
2022-03-23 0 0.265 0.241 0.265 0.250 0.265 135,000 35,595 0.2637 0.265 0.241 0.265 0.250 0.265 135,000 0.2637 0.00%
2022-03-22 0 0.265 0.246 0.275 0.246 0.265 86,970 21,461 0.2468 0.265 0.246 0.275 0.246 0.265 86,970 0.2468 7.72%
2022-03-21 0 0.246 0.235 0.255 0.246 0.247 42,005 10,369 0.2469 0.246 0.235 0.255 0.246 0.247 42,005 0.2469 0.00%
2022-03-18 0 0.246 0.239 0.250 0.237 0.255 66,000 15,888 0.2407 0.246 0.239 0.250 0.237 0.255 66,000 0.2407 -5.38%
2022-03-17 0 0.260 0.239 0.260 0.260 0.260 9,200 2,289 0.2488 0.260 0.239 0.260 0.260 0.260 9,200 0.2488 10.64%
2022-03-16 0 0.235 0.235 0.246 0.233 0.250 108,000 26,532 0.2457 0.235 0.235 0.246 0.233 0.250 108,000 0.2457 -4.08%
2022-03-15 0 0.245 0.230 0.246 0.230 0.250 414,900 96,382 0.2323 0.245 0.230 0.246 0.230 0.250 414,900 0.2323 -5.77%
2022-03-14 0 0.260 0.235 0.260 0.234 0.260 30,000 7,308 0.2436 0.260 0.235 0.260 0.234 0.260 30,000 0.2436 1.96%
2022-03-11 0 0.255 0.242 0.260 0.242 0.255 186,000 47,352 0.2546 0.255 0.242 0.260 0.242 0.255 186,000 0.2546 0.00%
2022-03-10 0 0.255 0.240 0.275 0.255 0.255 30,000 7,650 0.2550 0.255 0.240 0.275 0.255 0.255 30,000 0.2550 2.00%
2022-03-09 0 0.250 0.240 0.255 0.240 0.250 138,000 33,930 0.2459 0.250 0.240 0.255 0.240 0.250 138,000 0.2459 0.00%
2022-03-08 0 0.250 0.243 0.255 0.242 0.270 1,057,500 270,119 0.2554 0.250 0.243 0.255 0.242 0.270 1,057,500 0.2554 -7.41%
2022-03-07 0 0.270 0.250 0.280 - - 0 0 - 0.270 0.250 0.280 - - 0 - 0.00%
2022-03-04 0 0.270 0.250 0.285 0.270 0.285 102,055 27,703 0.2715 0.270 0.250 0.285 0.270 0.285 102,055 0.2715 0.00%
2022-03-03 0 0.270 0.270 0.280 0.270 0.270 111,900 30,153 0.2695 0.270 0.270 0.280 0.270 0.270 111,900 0.2695 0.00%
2022-03-02 0 0.270 0.255 0.270 0.260 0.270 84,900 22,527 0.2653 0.270 0.255 0.270 0.260 0.270 84,900 0.2653 5.88%
2022-03-01 0 0.255 0.255 0.270 0.250 0.260 664,282 170,108 0.2561 0.255 0.255 0.270 0.250 0.260 664,282 0.2561 -7.27%
2022-02-28 0 0.275 0.250 0.290 0.275 0.275 51,000 13,941 0.2734 0.275 0.250 0.290 0.275 0.275 51,000 0.2734 -1.79%
2022-02-25 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2022-02-24 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - -1.75%
2022-02-23 0 0.285 0.280 0.290 0.275 0.285 36,900 10,095 0.2736 0.285 0.280 0.290 0.275 0.285 36,900 0.2736 -1.72%
2022-02-22 0 0.290 0.280 0.295 0.290 0.295 102,000 29,910 0.2932 0.290 0.280 0.295 0.290 0.295 102,000 0.2932 0.00%
2022-02-21 0 0.290 0.290 0.295 0.290 0.300 25,500 7,425 0.2912 0.290 0.290 0.295 0.290 0.300 25,500 0.2912 3.57%
2022-02-18 0 0.280 0.280 0.310 0.280 0.320 384,300 110,709 0.2881 0.280 0.280 0.310 0.280 0.320 384,300 0.2881 -6.67%
2022-02-17 0 0.300 0.300 0.305 0.300 0.300 237,000 71,010 0.2996 0.300 0.300 0.305 0.300 0.300 237,000 0.2996 0.00%
2022-02-16 0 0.300 0.300 0.315 0.290 0.300 372,000 109,890 0.2954 0.300 0.300 0.315 0.290 0.300 372,000 0.2954 3.45%
2022-02-15 0 0.290 0.275 0.290 - - 0 0 - 0.290 0.275 0.290 - - 0 - -1.69%
2022-02-14 0 0.295 0.295 0.300 0.295 0.295 570,000 168,150 0.2950 0.295 0.295 0.300 0.295 0.295 570,000 0.2950 -1.67%
2022-02-11 0 0.300 0.290 0.300 0.290 0.300 39,000 11,325 0.2904 0.300 0.290 0.300 0.290 0.300 39,000 0.2904 -1.64%
2022-02-10 0 0.305 0.285 0.305 0.280 0.305 102,016 30,364 0.2976 0.305 0.285 0.305 0.280 0.305 102,016 0.2976 8.93%
2022-02-09 0 0.280 0.280 0.290 0.275 0.290 135,000 38,280 0.2836 0.280 0.280 0.290 0.275 0.290 135,000 0.2836 -6.67%
2022-02-08 0 0.300 0.285 0.325 0.300 0.300 12,000 3,600 0.3000 0.300 0.285 0.325 0.300 0.300 12,000 0.3000 0.00%
2022-02-07 0 0.300 0.285 0.330 0.300 0.300 6,005 1,801 0.2999 0.300 0.285 0.330 0.300 0.300 6,005 0.2999 -1.64%
2022-02-04 0 0.305 0.290 0.335 - - 0 0 - 0.305 0.290 0.335 - - 0 - 0.00%
2022-01-31 0 0.305 0.285 0.330 - - 0 0 - 0.305 0.285 0.330 - - 0 - 0.00%
2022-01-28 0 0.305 0.300 0.305 0.280 0.310 1,464,000 433,830 0.2963 0.305 0.300 0.305 0.280 0.310 1,464,000 0.2963 12.96%
2022-01-27 0 0.270 0.270 0.280 0.270 0.280 402,000 111,090 0.2763 0.270 0.270 0.280 0.270 0.280 402,000 0.2763 -5.26%
2022-01-26 0 0.285 0.275 0.285 0.285 0.295 174,000 50,580 0.2907 0.285 0.275 0.285 0.285 0.295 174,000 0.2907 -3.39%
2022-01-25 0 0.295 0.275 0.295 0.280 0.295 258,359 73,409 0.2841 0.295 0.275 0.295 0.280 0.295 258,359 0.2841 5.36%
2022-01-24 0 0.280 0.280 0.295 0.280 0.280 126,200 35,244 0.2793 0.280 0.280 0.295 0.280 0.280 126,200 0.2793 -3.45%
2022-01-21 0 0.290 0.285 0.290 0.275 0.290 64,227 18,139 0.2824 0.290 0.285 0.290 0.275 0.290 64,227 0.2824 1.75%
2022-01-20 0 0.285 0.275 0.285 0.270 0.295 522,000 148,440 0.2844 0.285 0.275 0.285 0.270 0.295 522,000 0.2844 1.79%
2022-01-19 0 0.280 0.270 0.280 0.270 0.280 234,001 63,480 0.2713 0.280 0.270 0.280 0.270 0.280 234,001 0.2713 3.70%
2022-01-18 0 0.270 0.270 0.275 0.265 0.290 666,000 180,330 0.2708 0.270 0.270 0.275 0.265 0.290 666,000 0.2708 5.88%
2022-01-17 0 0.255 0.255 0.260 0.250 0.265 168,000 43,920 0.2614 0.255 0.255 0.260 0.250 0.265 168,000 0.2614 -1.92%
2022-01-14 0 0.260 0.260 0.265 0.255 0.270 2,087,100 542,505 0.2599 0.260 0.260 0.265 0.255 0.270 2,087,100 0.2599 1.96%
2022-01-13 0 0.255 0.255 0.260 0.242 0.255 796,200 195,882 0.2460 0.255 0.255 0.260 0.242 0.255 796,200 0.2460 2.00%
2022-01-12 0 0.250 0.241 0.255 0.239 0.250 696,000 170,076 0.2444 0.250 0.241 0.255 0.239 0.250 696,000 0.2444 1.63%
2022-01-11 0 0.246 0.246 0.260 0.241 0.255 366,000 90,462 0.2472 0.246 0.246 0.260 0.241 0.255 366,000 0.2472 -1.60%
2022-01-10 0 0.250 0.250 0.265 0.221 0.275 4,796,996 1,163,123 0.2425 0.250 0.250 0.265 0.221 0.275 4,796,996 0.2425 3.73%
2022-01-07 0 0.241 0.240 0.241 0.234 0.249 1,782,000 437,904 0.2457 0.241 0.240 0.241 0.234 0.249 1,782,000 0.2457 0.84%
2022-01-06 0 0.239 0.234 0.239 0.230 0.255 930,000 217,770 0.2342 0.239 0.234 0.239 0.230 0.255 930,000 0.2342 -2.85%
2022-01-05 0 0.246 0.240 0.246 0.237 0.250 1,020,001 247,062 0.2422 0.246 0.240 0.246 0.237 0.250 1,020,001 0.2422 1.65%
2022-01-04 0 0.242 0.236 0.242 0.228 0.249 2,389,571 572,066 0.2394 0.242 0.236 0.242 0.228 0.249 2,389,571 0.2394 3.86%
2022-01-03 0 0.233 0.233 0.236 0.223 0.243 3,702,000 873,540 0.2360 0.233 0.233 0.236 0.223 0.243 3,702,000 0.2360 -4.12%
2021-12-31 0 0.243 0.239 0.245 0.236 0.255 1,242,000 299,982 0.2415 0.243 0.239 0.245 0.236 0.255 1,242,000 0.2415 -1.22%
2021-12-30 0 0.246 0.242 0.246 0.226 0.260 21,864,000 5,141,754 0.2352 0.246 0.242 0.246 0.226 0.260 21,864,000 0.2352 -5.38%
2021-12-29 0 0.260 0.255 0.260 0.260 0.310 8,594,400 2,389,038 0.2780 0.260 0.255 0.260 0.260 0.310 8,594,400 0.2780 -17.46%
2021-12-28 0 0.315 0.310 0.315 0.305 0.610 23,731,800 8,039,055 0.3387 0.315 0.310 0.315 0.305 0.610 23,731,800 0.3387 -43.75%
2021-12-24 0 0.560 0.550 0.560 0.560 0.700 1,310,700 839,361 0.6404 0.560 0.550 0.560 0.560 0.700 1,310,700 0.6404 -20.00%
2021-12-23 0 0.700 0.690 0.700 0.600 0.900 46,388,113 30,772,366 0.6634 0.700 0.690 0.700 0.600 0.900 46,388,113 0.6634 16.67%
2021-12-22 0 0.600 0.465 0.590 0.420 0.600 549,024 282,715 0.5149 0.600 0.465 0.590 0.420 0.600 549,024 0.5149 13.21%
2021-12-21 0 0.530 0.460 0.530 - - 200 87 0.4350 0.530 0.460 0.530 - - 200 0.4350 -3.64%
2021-12-20 0 0.550 0.450 0.550 0.450 0.600 180,000 90,660 0.5037 0.550 0.450 0.550 0.450 0.600 180,000 0.5037 14.58%
2021-12-17 0 0.480 0.420 0.470 0.415 0.480 48,000 20,520 0.4275 0.480 0.420 0.470 0.415 0.480 48,000 0.4275 2.13%
2021-12-16 0 0.470 0.450 0.470 0.470 0.470 38,414 17,981 0.4681 0.470 0.450 0.470 0.470 0.470 38,414 0.4681 0.00%
2021-12-15 0 0.470 0.400 0.530 - - 17 7 0.4118 0.470 0.400 0.530 - - 17 0.4118 0.00%
2021-12-14 0 0.470 0.400 0.530 - - 0 0 - 0.470 0.400 0.530 - - 0 - 0.00%
2021-12-13 0 0.470 0.405 0.490 - - 407 158 0.3882 0.470 0.405 0.490 - - 407 0.3882 0.00%
2021-12-10 0 0.470 0.405 0.490 0.470 0.470 6,000 2,820 0.4700 0.470 0.405 0.490 0.470 0.470 6,000 0.4700 0.00%
2021-12-09 0 0.470 0.405 0.470 - - 1,801 711 0.3948 0.470 0.405 0.470 - - 1,801 0.3948 0.00%
2021-12-08 0 0.470 0.405 0.470 - - 600 237 0.3950 0.470 0.405 0.470 - - 600 0.3950 0.00%
2021-12-07 0 0.470 0.410 0.470 - - 0 0 - 0.470 0.410 0.470 - - 0 - 0.00%
2021-12-06 0 0.470 0.410 0.470 - - 0 0 - 0.470 0.410 0.470 - - 0 - 0.00%
2021-12-03 0 0.470 0.430 0.470 0.470 0.470 25,546 11,898 0.4657 0.470 0.430 0.470 0.470 0.470 25,546 0.4657 0.00%
2021-12-02 0 0.470 0.405 0.470 0.470 0.470 6,600 3,048 0.4618 0.470 0.405 0.470 0.470 0.470 6,600 0.4618 4.44%
2021-12-01 0 0.450 0.430 0.470 0.450 0.450 6,000 2,700 0.4500 0.450 0.430 0.470 0.450 0.450 6,000 0.4500 0.00%
2021-11-30 0 0.450 0.405 0.450 0.445 0.450 48,000 21,570 0.4494 0.450 0.405 0.450 0.445 0.450 48,000 0.4494 0.00%
2021-11-29 0 0.450 0.440 0.465 0.450 0.475 84,000 38,610 0.4596 0.450 0.440 0.465 0.450 0.475 84,000 0.4596 -1.10%
2021-11-26 0 0.455 0.450 0.485 0.455 0.495 69,913 33,776 0.4831 0.455 0.450 0.485 0.455 0.495 69,913 0.4831 2.25%
2021-11-25 0 0.445 0.445 0.470 0.440 0.440 24,001 10,560 0.4400 0.445 0.445 0.470 0.440 0.440 24,001 0.4400 -3.26%
2021-11-24 0 0.460 0.450 0.465 0.390 0.580 3,375,632 1,531,114 0.4536 0.460 0.450 0.465 0.390 0.580 3,375,632 0.4536 16.46%
2021-11-23 0 0.395 0.395 0.410 0.390 0.390 73,503 28,651 0.3898 0.395 0.395 0.410 0.390 0.390 73,503 0.3898 -3.66%
2021-11-22 0 0.410 0.395 0.415 0.390 0.410 139,200 55,743 0.4005 0.410 0.395 0.415 0.390 0.410 139,200 0.4005 1.23%
2021-11-19 0 0.405 0.405 0.415 0.385 0.420 102,000 40,710 0.3991 0.405 0.405 0.415 0.385 0.420 102,000 0.3991 -6.90%
2021-11-18 0 0.435 0.410 0.440 0.410 0.435 150,000 63,570 0.4238 0.435 0.410 0.440 0.410 0.435 150,000 0.4238 4.82%
2021-11-17 0 0.415 0.410 0.425 0.415 0.415 48,003 19,921 0.4150 0.415 0.410 0.425 0.415 0.415 48,003 0.4150 -2.35%
2021-11-16 0 0.425 0.410 0.425 0.400 0.430 553,208 229,260 0.4144 0.425 0.410 0.425 0.400 0.430 553,208 0.4144 -9.57%
2021-11-15 0 0.470 0.455 0.475 - - 0 0 - 0.470 0.455 0.475 - - 0 - 0.00%
2021-11-12 0 0.470 0.460 0.475 0.460 0.470 105,900 49,318 0.4657 0.470 0.460 0.475 0.460 0.470 105,900 0.4657 -2.08%
2021-11-11 0 0.480 0.465 0.490 - - 2,400 1,080 0.4500 0.480 0.465 0.490 - - 2,400 0.4500 0.00%
2021-11-10 0 0.480 0.465 0.495 - - 0 0 - 0.480 0.465 0.495 - - 0 - 0.00%
2021-11-09 0 0.480 0.465 0.490 0.480 0.480 6,000 2,880 0.4800 0.480 0.465 0.490 0.480 0.480 6,000 0.4800 1.05%
2021-11-08 0 0.475 0.475 0.485 0.465 0.465 6,000 2,790 0.4650 0.475 0.475 0.485 0.465 0.465 6,000 0.4650 -2.06%
2021-11-05 0 0.485 0.465 0.490 0.465 0.490 13,500 6,405 0.4744 0.485 0.465 0.490 0.465 0.490 13,500 0.4744 -1.02%
2021-11-04 0 0.490 0.480 0.510 0.465 0.490 61,500 29,377 0.4777 0.490 0.480 0.510 0.465 0.490 61,500 0.4777 1.03%
2021-11-03 0 0.485 0.470 0.490 0.460 0.485 66,000 30,510 0.4623 0.485 0.470 0.490 0.460 0.485 66,000 0.4623 -6.73%
2021-11-02 0 0.520 0.485 0.520 0.480 0.520 12,027 6,012 0.4999 0.520 0.485 0.520 0.480 0.520 12,027 0.4999 5.05%
2021-11-01 0 0.495 0.390 0.530 0.500 0.520 326,100 163,770 0.5022 0.495 0.390 0.530 0.500 0.520 326,100 0.5022 -11.61%
2021-10-29 0 0.560 0.530 0.570 0.510 0.560 24,600 13,236 0.5380 0.560 0.530 0.570 0.510 0.560 24,600 0.5380 0.00%
2021-10-28 0 0.560 0.530 0.570 - - 5 2 0.4000 0.560 0.530 0.570 - - 5 0.4000 0.00%
2021-10-27 0 0.560 0.530 0.560 0.530 0.560 24,005 13,022 0.5425 0.560 0.530 0.560 0.530 0.560 24,005 0.5425 -5.08%
2021-10-26 0 0.590 0.550 0.600 0.550 0.600 16,907 9,451 0.5590 0.590 0.550 0.600 0.550 0.600 16,907 0.5590 -3.28%
2021-10-25 0 0.610 - 0.610 0.610 0.610 9,000 5,160 0.5733 0.610 - 0.610 0.610 0.610 9,000 0.5733 7.02%
2021-10-22 0 0.570 0.550 0.700 - - 0 0 - 0.570 0.550 0.700 - - 0 - 0.00%
2021-10-21 0 0.570 0.550 0.700 - - 0 0 - 0.570 0.550 0.700 - - 0 - 0.00%
2021-10-20 0 0.570 0.550 0.700 0.570 0.570 13,802 7,777 0.5635 0.570 0.550 0.700 0.570 0.570 13,802 0.5635 0.00%
2021-10-19 0 0.570 0.570 0.610 0.560 0.560 102,000 57,120 0.5600 0.570 0.570 0.610 0.560 0.560 102,000 0.5600 0.00%
2021-10-18 0 0.570 0.560 0.570 - - 210 105 0.5000 0.570 0.560 0.570 - - 210 0.5000 0.00%
2021-10-15 0 0.570 0.550 0.700 - - 27 13 0.4815 0.570 0.550 0.700 - - 27 0.4815 0.00%
2021-10-12 0 0.570 0.550 0.700 0.570 0.570 6,000 3,420 0.5700 0.570 0.550 0.700 0.570 0.570 6,000 0.5700 0.00%
2021-10-11 0 0.570 0.570 0.600 0.560 0.560 7,500 4,155 0.5540 0.570 0.570 0.600 0.560 0.560 7,500 0.5540 -3.39%
2021-10-08 0 0.590 0.540 0.630 0.590 0.590 8,100 4,653 0.5744 0.590 0.540 0.630 0.590 0.590 8,100 0.5744 0.00%
2021-10-07 0 0.590 0.540 0.610 0.590 0.590 8,400 4,764 0.5671 0.590 0.540 0.610 0.590 0.590 8,400 0.5671 3.51%
2021-10-06 0 0.570 0.540 0.590 - - 1,510 770 0.5099 0.570 0.540 0.590 - - 1,510 0.5099 0.00%
2021-10-05 0 0.570 0.550 0.590 0.570 0.570 66,027 37,634 0.5700 0.570 0.550 0.590 0.570 0.570 66,027 0.5700 -3.39%
2021-10-04 0 0.590 0.550 0.600 - - 0 0 - 0.590 0.550 0.600 - - 0 - -1.67%
2021-09-30 0 0.600 0.540 0.610 0.550 0.610 12,900 7,419 0.5751 0.600 0.540 0.610 0.550 0.610 12,900 0.5751 1.69%
2021-09-29 0 0.590 0.550 0.610 0.540 0.590 49,200 27,852 0.5661 0.590 0.550 0.610 0.540 0.590 49,200 0.5661 0.00%
2021-09-28 0 0.590 0.540 0.630 - - 600 312 0.5200 0.590 0.540 0.630 - - 600 0.5200 0.00%
2021-09-27 0 0.590 0.550 0.610 0.520 0.590 154,200 86,733 0.5625 0.590 0.550 0.610 0.520 0.590 154,200 0.5625 1.72%
2021-09-24 0 0.580 0.540 0.590 - - 300 150 0.5000 0.580 0.540 0.590 - - 300 0.5000 0.00%
2021-09-23 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - -1.69%
2021-09-21 0 0.590 0.560 0.590 0.560 0.600 61,200 35,087 0.5733 0.590 0.560 0.590 0.560 0.600 61,200 0.5733 -7.81%
2021-09-20 0 0.640 0.550 0.670 - - 39 20 0.5128 0.640 0.550 0.670 - - 39 0.5128 0.00%
2021-09-17 0 0.640 0.590 0.670 0.620 0.640 30,000 18,720 0.6240 0.640 0.590 0.670 0.620 0.640 30,000 0.6240 1.59%
2021-09-16 0 0.630 0.590 0.630 - - 13 7 0.5385 0.630 0.590 0.630 - - 13 0.5385 -3.08%
2021-09-15 0 0.650 0.620 0.650 0.620 0.650 24,900 15,579 0.6257 0.650 0.620 0.650 0.620 0.650 24,900 0.6257 -8.45%
2021-09-14 0 0.710 0.620 0.710 - - 13 7 0.5385 0.710 0.620 0.710 - - 13 0.5385 0.00%
2021-09-13 0 0.710 0.590 0.720 0.600 0.710 13,201 8,520 0.6454 0.710 0.590 0.720 0.600 0.710 13,201 0.6454 9.23%
2021-09-10 0 0.650 0.640 0.680 0.640 0.650 24,004 15,422 0.6425 0.650 0.640 0.680 0.640 0.650 24,004 0.6425 0.00%
2021-09-09 0 0.650 0.630 0.700 0.650 0.720 106,832 74,666 0.6989 0.650 0.630 0.700 0.650 0.720 106,832 0.6989 -7.14%
2021-09-08 0 0.700 0.590 0.720 0.590 0.700 44,727 30,130 0.6736 0.700 0.590 0.720 0.590 0.700 44,727 0.6736 14.75%
2021-09-07 0 0.610 0.610 0.650 0.560 0.560 24,035 13,460 0.5600 0.610 0.610 0.650 0.560 0.560 24,035 0.5600 8.93%
2021-09-06 0 0.560 0.510 0.590 - - 0 0 - 0.560 0.510 0.590 - - 0 - 0.00%
2021-09-03 0 0.560 0.560 0.610 0.560 0.570 16,200 8,925 0.5509 0.560 0.560 0.610 0.560 0.570 16,200 0.5509 -5.08%
2021-09-02 0 0.590 0.560 0.630 0.590 0.630 457,500 274,830 0.6007 0.590 0.560 0.630 0.590 0.630 457,500 0.6007 -6.35%
2021-09-01 0 0.630 0.620 0.730 0.630 0.680 137,179 89,766 0.6544 0.630 0.620 0.730 0.630 0.680 137,179 0.6544 5.00%
2021-08-31 0 0.600 0.580 0.640 0.600 0.640 191,700 121,455 0.6336 0.600 0.580 0.640 0.600 0.640 191,700 0.6336 -7.69%
2021-08-30 0 0.650 0.650 0.680 - - 7,200 4,524 0.6283 0.650 0.650 0.680 - - 7,200 0.6283 0.00%
2021-08-27 0 0.650 0.580 0.660 0.640 0.650 54,000 35,040 0.6489 0.650 0.580 0.660 0.640 0.650 54,000 0.6489 8.33%
2021-08-26 0 0.600 0.560 0.610 0.590 0.610 90,108 54,301 0.6026 0.600 0.560 0.610 0.590 0.610 90,108 0.6026 9.09%
2021-08-25 0 0.550 0.520 0.560 0.530 0.550 18,644 10,096 0.5415 0.550 0.520 0.560 0.530 0.550 18,644 0.5415 -1.79%
2021-08-24 0 0.560 0.530 0.610 - - 300 150 0.5000 0.560 0.530 0.610 - - 300 0.5000 0.00%
2021-08-23 0 0.560 0.520 0.570 0.500 0.570 112,250 60,702 0.5408 0.560 0.520 0.570 0.500 0.570 112,250 0.5408 3.70%
2021-08-20 0 0.540 0.500 0.540 0.580 0.580 28,213 15,798 0.5600 0.540 0.500 0.540 0.580 0.580 28,213 0.5600 1.89%
2021-08-19 0 0.530 0.500 0.650 - - 0 0 - 0.530 0.500 0.650 - - 0 - 0.00%
2021-08-18 0 0.530 0.500 0.550 0.530 0.540 19,200 9,990 0.5203 0.530 0.500 0.550 0.530 0.540 19,200 0.5203 -3.64%
2021-08-17 0 0.550 0.510 0.570 0.530 0.550 36,019 19,569 0.5433 0.550 0.510 0.570 0.530 0.550 36,019 0.5433 7.84%
2021-08-16 0 0.510 0.510 0.530 0.510 0.530 48,001 25,080 0.5225 0.510 0.510 0.530 0.510 0.530 48,001 0.5225 -10.53%
2021-08-13 0 0.570 0.530 0.580 0.480 0.570 394,405 212,434 0.5386 0.570 0.530 0.580 0.480 0.570 394,405 0.5386 15.15%
2021-08-12 0 0.495 0.475 0.530 0.495 0.510 24,233 11,954 0.4933 0.495 0.475 0.530 0.495 0.510 24,233 0.4933 -2.94%
2021-08-11 0 0.510 0.500 0.530 0.500 0.510 108,000 54,420 0.5039 0.510 0.500 0.530 0.500 0.510 108,000 0.5039 3.03%
2021-08-10 0 0.495 0.485 0.500 0.485 0.520 175,200 87,090 0.4971 0.495 0.485 0.500 0.485 0.520 175,200 0.4971 0.00%
2021-08-09 0 0.495 0.495 0.520 0.495 0.495 18,016 8,917 0.4949 0.495 0.495 0.520 0.495 0.495 18,016 0.4949 2.06%
2021-08-06 0 0.485 0.480 0.510 0.485 0.485 13,800 6,576 0.4765 0.485 0.480 0.510 0.485 0.485 13,800 0.4765 -4.90%
2021-08-05 0 0.510 0.485 0.510 - - 0 0 - 0.510 0.485 0.510 - - 0 - 0.00%
2021-08-04 0 0.510 0.480 0.520 0.470 0.520 164,413 83,718 0.5092 0.510 0.480 0.520 0.470 0.520 164,413 0.5092 -1.92%
2021-08-03 0 0.520 0.490 0.520 0.480 0.530 871,500 438,600 0.5033 0.520 0.490 0.520 0.480 0.530 871,500 0.5033 -5.45%
2021-08-02 0 0.550 0.540 0.570 0.550 0.620 150,000 87,000 0.5800 0.550 0.540 0.570 0.550 0.620 150,000 0.5800 -3.51%
2021-07-30 0 0.570 0.570 0.580 0.550 0.580 250,800 143,844 0.5735 0.570 0.570 0.580 0.550 0.580 250,800 0.5735 0.00%
2021-07-29 0 0.570 0.570 0.580 0.560 0.560 18,011 10,085 0.5599 0.570 0.570 0.580 0.560 0.560 18,011 0.5599 1.79%
2021-07-28 0 0.560 0.550 0.580 0.560 0.580 210,008 119,884 0.5709 0.560 0.550 0.580 0.560 0.580 210,008 0.5709 0.00%
2021-07-27 0 0.560 0.520 0.560 0.540 0.570 90,300 49,953 0.5532 0.560 0.520 0.560 0.540 0.570 90,300 0.5532 -3.45%
2021-07-26 0 0.580 0.550 0.560 0.570 0.580 55,500 31,485 0.5673 0.580 0.550 0.560 0.570 0.580 55,500 0.5673 0.00%
2021-07-23 0 0.580 0.530 0.580 0.590 0.600 27,200 16,232 0.5968 0.580 0.530 0.580 0.590 0.600 27,200 0.5968 0.00%
2021-07-22 0 0.580 0.580 0.590 0.560 0.680 576,000 343,920 0.5971 0.580 0.580 0.590 0.560 0.680 576,000 0.5971 -9.38%
2021-07-21 0 0.640 0.630 0.720 0.640 0.640 10,800 6,768 0.6267 0.640 0.630 0.720 0.640 0.640 10,800 0.6267 -3.03%
2021-07-20 0 0.660 0.620 0.710 - - 0 0 - 0.660 0.620 0.710 - - 0 - 0.00%
2021-07-19 0 0.660 0.620 0.720 0.620 0.660 144,008 93,784 0.6512 0.660 0.620 0.720 0.620 0.660 144,008 0.6512 1.54%
2021-07-16 0 0.650 0.610 0.660 - - 0 0 - 0.650 0.610 0.660 - - 0 - -1.52%
2021-07-15 0 0.660 0.630 0.660 - - 0 0 - 0.660 0.630 0.660 - - 0 - 0.00%
2021-07-14 0 0.660 0.630 0.670 0.620 0.670 60,000 38,220 0.6370 0.660 0.630 0.670 0.620 0.670 60,000 0.6370 1.54%
2021-07-13 0 0.650 0.650 0.740 - - 2,104 1,283 0.6098 0.650 0.650 0.740 - - 2,104 0.6098 0.00%
2021-07-12 0 0.650 0.650 0.700 0.650 0.650 147,300 95,646 0.6493 0.650 0.650 0.700 0.650 0.650 147,300 0.6493 -2.99%
2021-07-09 0 0.670 0.650 0.670 - - 903 549 0.6080 0.670 0.650 0.670 - - 903 0.6080 0.00%
2021-07-08 0 0.670 0.650 0.670 0.660 0.670 84,206 55,323 0.6570 0.670 0.650 0.670 0.660 0.670 84,206 0.6570 0.00%
2021-07-07 0 0.670 0.660 0.730 0.660 0.660 28,819 18,905 0.6560 0.670 0.660 0.730 0.660 0.660 28,819 0.6560 -4.29%
2021-07-06 0 0.700 - 0.700 0.700 0.720 60,000 42,360 0.7060 0.700 - 0.700 0.700 0.720 60,000 0.7060 -5.41%
2021-07-05 0 0.740 0.710 0.750 - - 1,780 1,225 0.6882 0.740 0.710 0.750 - - 1,780 0.6882 0.00%
2021-07-02 0 0.740 0.700 0.800 - - 0 0 - 0.740 0.700 0.800 - - 0 - 0.00%
2021-06-30 0 0.740 0.680 0.800 - - 150 96 0.6400 0.740 0.680 0.800 - - 150 0.6400 0.00%
2021-06-29 0 0.740 0.740 0.760 0.740 0.740 8,700 6,348 0.7297 0.740 0.740 0.760 0.740 0.740 8,700 0.7297 1.37%
2021-06-28 0 0.730 0.730 0.780 0.730 0.800 37,507 29,074 0.7752 0.730 0.730 0.780 0.730 0.800 37,507 0.7752 -2.67%
2021-06-25 0 0.750 0.740 0.750 0.750 0.790 28,393 21,077 0.7423 0.750 0.740 0.750 0.750 0.790 28,393 0.7423 -1.32%
2021-06-24 0 0.760 0.760 0.770 0.740 0.760 20,100 14,811 0.7369 0.760 0.760 0.770 0.740 0.760 20,100 0.7369 -1.30%
2021-06-23 0 0.770 0.770 0.800 0.750 0.760 48,000 36,067 0.7514 0.770 0.770 0.800 0.750 0.760 48,000 0.7514 4.05%
2021-06-22 0 0.740 0.740 0.760 0.740 0.770 429,500 325,825 0.7586 0.740 0.740 0.760 0.740 0.770 429,500 0.7586 0.00%
2021-06-21 0 0.740 0.740 0.750 0.730 0.740 90,516 66,217 0.7316 0.740 0.740 0.750 0.730 0.740 90,516 0.7316 0.00%
2021-06-18 0 0.740 0.730 0.740 0.730 0.750 281,022 208,907 0.7434 0.740 0.730 0.740 0.730 0.750 281,022 0.7434 1.37%
2021-06-17 0 0.730 0.730 0.750 0.730 0.740 334,216 246,461 0.7374 0.730 0.730 0.750 0.730 0.740 334,216 0.7374 0.00%
2021-06-16 0 0.730 0.720 0.740 0.720 0.750 437,534 319,502 0.7302 0.730 0.720 0.740 0.720 0.750 437,534 0.7302 0.00%
2021-06-15 0 0.730 0.730 0.740 0.730 0.730 31,881 23,036 0.7226 0.730 0.730 0.740 0.730 0.730 31,881 0.7226 -1.35%
2021-06-11 0 0.740 0.740 0.750 0.730 0.750 345,258 256,122 0.7418 0.740 0.740 0.750 0.730 0.750 345,258 0.7418 1.37%
2021-06-10 0 0.730 0.730 0.750 0.730 0.740 104,403 76,262 0.7305 0.730 0.730 0.750 0.730 0.740 104,403 0.7305 -3.95%
2021-06-09 0 0.760 0.740 0.760 0.710 0.770 693,605 515,655 0.7434 0.760 0.740 0.760 0.710 0.770 693,605 0.7434 5.56%
2021-06-08 0 0.720 0.720 0.740 0.710 0.720 159,002 112,927 0.7102 0.720 0.720 0.740 0.710 0.720 159,002 0.7102 0.00%
2021-06-07 0 0.720 0.720 0.740 0.710 0.740 225,315 164,431 0.7298 0.720 0.720 0.740 0.710 0.740 225,315 0.7298 -2.70%
2021-06-04 0 0.740 0.720 0.740 0.740 0.740 12,784 9,413 0.7363 0.740 0.720 0.740 0.740 0.740 12,784 0.7363 0.00%
2021-06-03 0 0.740 0.720 0.740 0.710 0.750 365,705 266,199 0.7279 0.740 0.720 0.740 0.710 0.750 365,705 0.7279 1.37%
2021-06-02 0 0.730 0.730 0.740 0.710 0.750 706,800 518,106 0.7330 0.730 0.730 0.740 0.710 0.750 706,800 0.7330 4.29%
2021-06-01 0 0.700 0.680 0.700 0.660 0.700 108,300 73,209 0.6760 0.700 0.680 0.700 0.660 0.700 108,300 0.6760 1.45%
2021-05-31 0 0.690 0.660 0.710 0.670 0.690 342,000 230,160 0.6730 0.690 0.660 0.710 0.670 0.690 342,000 0.6730 0.00%
2021-05-28 0 0.690 0.680 0.700 - - 1,527 977 0.6398 0.690 0.680 0.700 - - 1,527 0.6398 0.00%
2021-05-27 0 0.690 0.680 0.690 0.680 0.710 382,500 266,064 0.6956 0.690 0.680 0.690 0.680 0.710 382,500 0.6956 0.00%
2021-05-26 0 0.690 0.660 0.700 - - 40 25 0.6250 0.690 0.660 0.700 - - 40 0.6250 -1.43%
2021-05-25 0 0.700 0.660 0.700 0.660 0.700 12,900 8,727 0.6765 0.700 0.660 0.700 0.660 0.700 12,900 0.6765 6.06%
2021-05-24 0 0.660 0.650 0.680 0.630 0.660 212,401 138,120 0.6503 0.660 0.650 0.680 0.630 0.660 212,401 0.6503 0.00%
2021-05-21 0 0.660 0.640 0.660 - - 0 0 - 0.660 0.640 0.660 - - 0 - 0.00%
2021-05-20 0 0.660 0.640 0.670 0.630 0.690 486,000 315,540 0.6493 0.660 0.640 0.670 0.630 0.690 486,000 0.6493 -2.94%
2021-05-18 0 0.680 0.680 0.700 0.670 0.700 112,200 75,324 0.6713 0.680 0.680 0.700 0.670 0.700 112,200 0.6713 1.49%
2021-05-17 0 0.670 0.670 0.700 0.670 0.670 65,740 43,968 0.6688 0.670 0.670 0.700 0.670 0.670 65,740 0.6688 -4.29%
2021-05-14 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - 0.00%
2021-05-13 0 0.700 0.630 0.700 0.700 0.700 30,300 21,180 0.6990 0.700 0.630 0.700 0.700 0.700 30,300 0.6990 -1.41%
2021-05-12 0 0.710 0.680 0.720 - - 0 0 - 0.710 0.680 0.720 - - 0 - 0.00%
2021-05-11 0 0.710 0.660 0.720 - - 16 9 0.5625 0.710 0.660 0.720 - - 16 0.5625 -1.39%
2021-05-10 0 0.720 0.660 0.730 0.660 0.730 16,800 11,364 0.6764 0.720 0.660 0.730 0.660 0.730 16,800 0.6764 2.86%
2021-05-07 0 0.700 0.660 0.710 0.660 0.700 13,211 8,922 0.6753 0.700 0.660 0.710 0.660 0.700 13,211 0.6753 6.06%
2021-05-06 0 0.660 0.650 0.730 0.660 0.660 10,523 6,809 0.6471 0.660 0.650 0.730 0.660 0.660 10,523 0.6471 -4.35%
2021-05-05 0 0.690 0.690 0.750 0.670 0.670 10,801 7,062 0.6538 0.690 0.690 0.750 0.670 0.670 10,801 0.6538 0.00%
2021-05-04 0 0.690 0.650 0.760 - - 0 0 - 0.690 0.650 0.760 - - 0 - 0.00%
2021-05-03 0 0.690 0.660 0.700 - - 0 0 - 0.690 0.660 0.700 - - 0 - -2.82%
2021-04-30 0 0.710 0.670 0.760 - - 1,201 768 0.6395 0.710 0.670 0.760 - - 1,201 0.6395 0.00%
2021-04-29 0 0.710 0.670 0.720 0.660 0.720 306,000 205,980 0.6731 0.710 0.670 0.720 0.660 0.720 306,000 0.6731 -1.39%
2021-04-28 0 0.720 0.690 0.800 - - 1 0 - 0.720 0.690 0.800 - - 1 - 0.00%
2021-04-27 0 0.720 0.720 0.780 0.690 0.690 6,013 4,148 0.6898 0.720 0.720 0.780 0.690 0.690 6,013 0.6898 0.00%
2021-04-26 0 0.720 0.720 0.780 0.700 0.710 63,103 44,635 0.7073 0.720 0.720 0.780 0.700 0.710 63,103 0.7073 1.41%
2021-04-23 0 0.710 0.710 0.730 0.710 0.710 12,000 8,316 0.6930 0.710 0.710 0.730 0.710 0.710 12,000 0.6930 -10.13%
2021-04-22 0 0.790 0.720 0.810 0.720 0.790 21,000 15,810 0.7529 0.790 0.720 0.810 0.720 0.790 21,000 0.7529 -1.25%
2021-04-21 0 0.800 0.720 0.800 - - 651 468 0.7189 0.800 0.720 0.800 - - 651 0.7189 -1.23%
2021-04-20 0 0.810 0.700 0.810 0.740 0.880 32,705 27,372 0.8369 0.810 0.700 0.810 0.740 0.880 32,705 0.8369 9.46%
2021-04-19 0 0.740 0.680 0.760 0.680 0.760 15,020 10,603 0.7059 0.740 0.680 0.760 0.680 0.760 15,020 0.7059 2.78%
2021-04-16 0 0.720 0.720 0.760 0.720 0.720 33,600 24,054 0.7159 0.720 0.720 0.760 0.720 0.720 33,600 0.7159 0.00%
2021-04-15 0 0.720 0.710 0.760 - - 300 196 0.6533 0.720 0.710 0.760 - - 300 0.6533 0.00%
2021-04-14 0 0.720 0.720 0.760 0.720 0.740 40,880 29,527 0.7223 0.720 0.720 0.760 0.720 0.740 40,880 0.7223 0.00%
2021-04-13 0 0.720 0.720 0.760 0.720 0.800 162,900 123,201 0.7563 0.720 0.720 0.760 0.720 0.800 162,900 0.7563 0.00%
2021-04-12 0 0.720 0.720 0.760 0.720 0.720 7,500 5,370 0.7160 0.720 0.720 0.760 0.720 0.720 7,500 0.7160 -5.26%
2021-04-09 0 0.760 0.760 0.840 0.760 0.810 82,201 63,186 0.7687 0.760 0.760 0.840 0.760 0.810 82,201 0.7687 0.00%
2021-04-08 0 0.760 0.750 0.800 0.760 0.890 45,214 36,289 0.8026 0.760 0.750 0.800 0.760 0.890 45,214 0.8026 -2.56%
2021-04-07 0 0.780 0.730 0.790 - - 1,500 1,050 0.7000 0.780 0.730 0.790 - - 1,500 0.7000 -1.27%
2021-04-01 0 0.790 0.750 0.800 0.740 0.800 82,650 64,681 0.7826 0.790 0.750 0.800 0.740 0.800 82,650 0.7826 0.00%
2021-03-31 0 0.790 0.740 0.800 0.740 0.790 12,303 9,395 0.7636 0.790 0.740 0.800 0.740 0.790 12,303 0.7636 0.00%
2021-03-30 0 0.790 0.720 0.890 - - 0 0 - 0.790 0.720 0.890 - - 0 - 0.00%
2021-03-29 0 0.790 0.790 0.850 0.780 0.780 11,703 8,957 0.7654 0.790 0.790 0.850 0.780 0.780 11,703 0.7654 3.95%
2021-03-26 0 0.760 0.730 0.770 0.730 0.770 40,600 29,887 0.7361 0.760 0.730 0.770 0.730 0.770 40,600 0.7361 2.70%
2021-03-25 0 0.740 0.740 0.800 0.740 0.740 9,000 6,570 0.7300 0.740 0.740 0.800 0.740 0.740 9,000 0.7300 -2.63%
2021-03-24 0 0.760 0.710 0.800 0.720 0.780 347,400 257,070 0.7400 0.760 0.710 0.800 0.720 0.780 347,400 0.7400 -3.80%
2021-03-23 0 0.790 0.780 0.800 0.790 0.800 33,000 26,220 0.7945 0.790 0.780 0.800 0.790 0.800 33,000 0.7945 -4.82%
2021-03-22 0 0.830 0.820 0.890 0.810 0.850 57,600 46,884 0.8140 0.830 0.820 0.890 0.810 0.850 57,600 0.8140 0.00%
2021-03-19 0 0.830 0.780 0.840 0.780 0.830 25,500 20,565 0.8065 0.830 0.780 0.840 0.780 0.830 25,500 0.8065 1.22%
2021-03-18 0 0.820 0.820 0.860 0.820 0.820 6,000 4,920 0.8200 0.820 0.820 0.860 0.820 0.820 6,000 0.8200 0.00%
2021-03-17 0 0.820 0.820 0.860 0.820 0.840 58,207 47,639 0.8184 0.820 0.820 0.860 0.820 0.840 58,207 0.8184 -4.65%
2021-03-16 0 0.860 0.830 0.870 0.800 0.900 203,100 174,867 0.8610 0.860 0.830 0.870 0.800 0.900 203,100 0.8610 0.00%
2021-03-15 0 0.860 0.800 0.880 0.880 0.880 6,000 5,280 0.8800 0.860 0.800 0.880 0.880 0.880 6,000 0.8800 2.38%
2021-03-12 0 0.840 0.790 0.840 - - 10,655 8,337 0.7824 0.840 0.790 0.840 - - 10,655 0.7824 -2.33%
2021-03-11 0 0.860 0.810 0.860 0.780 0.860 163,200 136,974 0.8393 0.860 0.810 0.860 0.780 0.860 163,200 0.8393 10.26%
2021-03-10 0 0.780 0.770 0.780 0.780 0.790 132,011 103,627 0.7850 0.780 0.770 0.780 0.780 0.790 132,011 0.7850 -2.50%
2021-03-09 0 0.800 0.750 0.810 0.770 0.810 86,404 66,813 0.7733 0.800 0.750 0.810 0.770 0.810 86,404 0.7733 -3.61%
2021-03-08 0 0.830 0.830 0.840 0.810 0.850 324,000 270,060 0.8335 0.830 0.830 0.840 0.810 0.850 324,000 0.8335 -5.68%
2021-03-05 0 0.880 0.820 0.880 0.880 0.920 268,868 241,291 0.8974 0.880 0.820 0.880 0.880 0.920 268,868 0.8974 -4.35%
2021-03-04 0 0.920 0.880 0.920 0.880 0.940 106,813 97,780 0.9154 0.920 0.880 0.920 0.880 0.940 106,813 0.9154 1.10%
2021-03-03 0 0.910 0.900 0.920 0.880 0.910 372,608 336,402 0.9028 0.910 0.900 0.920 0.880 0.910 372,608 0.9028 3.41%
2021-03-02 0 0.880 0.870 0.880 0.840 0.930 337,200 299,221 0.8874 0.880 0.870 0.880 0.840 0.930 337,200 0.8874 -5.38%
2021-03-01 0 0.930 0.920 0.930 0.790 0.950 374,400 327,744 0.8754 0.930 0.920 0.930 0.790 0.950 374,400 0.8754 6.90%
2021-02-26 0 0.870 0.860 0.880 0.780 0.880 286,500 242,175 0.8453 0.870 0.860 0.880 0.780 0.880 286,500 0.8453 2.35%
2021-02-25 0 0.850 0.850 0.910 0.830 0.870 200,106 170,514 0.8521 0.850 0.850 0.910 0.830 0.870 200,106 0.8521 -3.41%
2021-02-24 0 0.880 0.870 0.890 0.770 0.960 1,077,812 950,840 0.8822 0.880 0.870 0.890 0.770 0.960 1,077,812 0.8822 0.00%
2021-02-23 0 0.880 0.850 0.880 0.760 0.880 1,420,001 1,166,070 0.8212 0.880 0.850 0.880 0.760 0.880 1,420,001 0.8212 15.79%
2021-02-22 0 0.760 0.760 0.770 0.700 0.790 1,952,300 1,451,546 0.7435 0.760 0.760 0.770 0.700 0.790 1,952,300 0.7435 10.14%
2021-02-19 0 0.690 0.680 0.690 0.670 0.700 204,600 141,015 0.6892 0.690 0.680 0.690 0.670 0.700 204,600 0.6892 0.00%
2021-02-18 0 0.690 0.670 0.680 0.670 0.700 128,400 86,925 0.6770 0.690 0.670 0.680 0.670 0.700 128,400 0.6770 -1.43%
2021-02-17 0 0.700 0.680 0.700 0.670 0.700 502,113 348,256 0.6936 0.700 0.680 0.700 0.670 0.700 502,113 0.6936 2.94%
2021-02-16 0 0.680 0.670 0.680 0.640 0.680 306,850 204,501 0.6665 0.680 0.670 0.680 0.640 0.680 306,850 0.6665 0.00%
2021-02-11 0 0.680 0.640 0.680 0.640 0.680 30,003 20,161 0.6720 0.680 0.640 0.680 0.640 0.680 30,003 0.6720 3.03%
2021-02-10 0 0.660 0.640 0.660 0.620 0.660 261,900 167,340 0.6389 0.660 0.640 0.660 0.620 0.660 261,900 0.6389 3.13%
2021-02-09 0 0.640 0.620 0.640 0.620 0.640 366,910 228,186 0.6219 0.640 0.620 0.640 0.620 0.640 366,910 0.6219 -3.03%
2021-02-08 0 0.660 0.660 0.680 0.590 0.760 1,330,950 888,063 0.6672 0.660 0.660 0.680 0.590 0.760 1,330,950 0.6672 6.45%
2021-02-05 0 0.620 0.590 0.620 0.590 0.620 177,764 104,803 0.5896 0.620 0.590 0.620 0.590 0.620 177,764 0.5896 0.00%
2021-02-04 0 0.620 0.600 0.620 0.590 0.620 288,253 176,156 0.6111 0.620 0.600 0.620 0.590 0.620 288,253 0.6111 0.00%
2021-02-03 0 0.620 0.610 0.620 0.610 0.620 24,900 15,276 0.6135 0.620 0.610 0.620 0.610 0.620 24,900 0.6135 0.00%
2021-02-02 0 0.620 0.610 0.620 0.600 0.630 126,420 76,251 0.6032 0.620 0.610 0.620 0.600 0.630 126,420 0.6032 3.33%
2021-02-01 0 0.600 0.590 0.600 0.590 0.630 47,282 28,221 0.5969 0.600 0.590 0.600 0.590 0.630 47,282 0.5969 -3.23%
2021-01-29 0 0.620 0.600 0.620 0.580 0.620 293,100 178,779 0.6100 0.620 0.600 0.620 0.580 0.620 293,100 0.6100 -1.59%
2021-01-28 0 0.630 0.600 0.630 0.590 0.630 105,032 63,002 0.5998 0.630 0.600 0.630 0.590 0.630 105,032 0.5998 0.00%
2021-01-27 0 0.630 0.610 0.630 0.620 0.630 69,600 43,083 0.6190 0.630 0.610 0.630 0.620 0.630 69,600 0.6190 -1.56%
2021-01-26 0 0.640 0.620 0.640 0.620 0.640 168,001 105,960 0.6307 0.640 0.620 0.640 0.620 0.640 168,001 0.6307 -3.03%
2021-01-25 0 0.660 0.640 0.660 0.650 0.660 173,134 113,042 0.6529 0.660 0.640 0.660 0.650 0.660 173,134 0.6529 0.00%
2021-01-22 0 0.660 0.650 0.660 0.640 0.660 208,279 135,852 0.6523 0.660 0.650 0.660 0.640 0.660 208,279 0.6523 -1.49%
2021-01-21 0 0.670 0.660 0.670 0.650 0.670 208,540 136,194 0.6531 0.670 0.660 0.670 0.650 0.670 208,540 0.6531 1.52%
2021-01-20 0 0.660 0.650 0.660 0.640 0.660 209,400 136,923 0.6539 0.660 0.650 0.660 0.640 0.660 209,400 0.6539 3.13%
2021-01-19 0 0.640 0.620 0.640 0.600 0.670 333,308 208,639 0.6260 0.640 0.620 0.640 0.600 0.670 333,308 0.6260 6.67%
2021-01-18 0 0.600 0.600 0.620 0.600 0.620 67,800 40,818 0.6020 0.600 0.600 0.620 0.600 0.620 67,800 0.6020 -3.23%
2021-01-15 0 0.620 0.610 0.620 0.600 0.620 55,731 34,074 0.6114 0.620 0.610 0.620 0.600 0.620 55,731 0.6114 -1.59%
2021-01-14 0 0.630 0.620 0.640 0.630 0.640 151,805 95,684 0.6303 0.630 0.620 0.640 0.630 0.640 151,805 0.6303 0.00%
2021-01-13 0 0.630 0.620 0.650 0.630 0.640 106,921 67,692 0.6331 0.630 0.620 0.650 0.630 0.640 106,921 0.6331 -1.56%
2021-01-12 0 0.640 0.640 0.660 0.640 0.660 89,428 57,605 0.6441 0.640 0.640 0.660 0.640 0.660 89,428 0.6441 0.00%
2021-01-11 0 0.640 0.630 0.640 0.630 0.670 210,011 134,346 0.6397 0.640 0.630 0.640 0.630 0.670 210,011 0.6397 -3.03%
2021-01-08 0 0.660 0.650 0.670 0.650 0.660 230,707 151,951 0.6586 0.660 0.650 0.670 0.650 0.660 230,707 0.6586 1.54%
2021-01-07 0 0.650 0.650 0.660 0.630 0.660 127,669 82,722 0.6479 0.650 0.650 0.660 0.630 0.660 127,669 0.6479 -1.52%
2021-01-06 0 0.660 0.650 0.670 0.660 0.680 624,355 416,935 0.6678 0.660 0.650 0.670 0.660 0.680 624,355 0.6678 -2.94%
2021-01-05 0 0.680 0.660 0.680 0.650 0.680 459,311 307,773 0.6701 0.680 0.660 0.680 0.650 0.680 459,311 0.6701 3.03%
2021-01-04 0 0.660 0.660 0.690 0.660 0.690 335,100 224,073 0.6687 0.660 0.660 0.690 0.660 0.690 335,100 0.6687 -5.71%
2020-12-31 0 0.700 0.630 0.700 0.630 0.700 36,943 24,808 0.6715 0.700 0.630 0.700 0.630 0.700 36,943 0.6715 1.45%
2020-12-30 0 0.690 0.650 0.700 0.660 0.700 43,289 28,622 0.6612 0.690 0.650 0.700 0.660 0.700 43,289 0.6612 2.99%
2020-12-29 0 0.670 0.670 0.690 0.660 0.670 108,009 71,816 0.6649 0.670 0.670 0.690 0.660 0.670 108,009 0.6649 -1.47%
2020-12-28 0 0.680 0.670 0.690 0.660 0.710 461,603 309,997 0.6716 0.680 0.670 0.690 0.660 0.710 461,603 0.6716 4.62%
2020-12-24 0 0.650 0.650 0.660 0.600 0.650 286,500 177,345 0.6190 0.650 0.650 0.660 0.600 0.650 286,500 0.6190 8.33%
2020-12-23 0 0.600 0.570 0.600 0.550 0.600 42,000 23,430 0.5579 0.600 0.570 0.600 0.550 0.600 42,000 0.5579 3.45%
2020-12-22 0 0.580 0.560 0.590 0.550 0.580 24,829 14,181 0.5711 0.580 0.560 0.590 0.550 0.580 24,829 0.5711 7.41%
2020-12-21 0 0.540 0.540 0.580 0.540 0.600 278,710 160,877 0.5772 0.540 0.540 0.580 0.540 0.600 278,710 0.5772 -3.57%
2020-12-18 0 0.560 0.540 0.560 0.550 0.590 368,705 210,530 0.5710 0.560 0.540 0.560 0.550 0.590 368,705 0.5710 5.66%
2020-12-17 0 0.530 0.510 0.540 0.480 0.530 519,008 265,562 0.5117 0.530 0.510 0.540 0.480 0.530 519,008 0.5117 12.77%
2020-12-16 0 0.470 0.470 0.490 0.470 0.500 20,413 9,893 0.4846 0.470 0.470 0.490 0.470 0.500 20,413 0.4846 -6.00%
2020-12-15 0 0.500 0.500 0.510 0.500 0.520 82,508 42,303 0.5127 0.500 0.500 0.510 0.500 0.520 82,508 0.5127 -3.85%
2020-12-14 0 0.520 0.520 0.560 0.510 0.510 18,668 9,387 0.5028 0.520 0.520 0.560 0.510 0.510 18,668 0.5028 -3.70%
2020-12-11 0 0.540 0.540 0.570 0.510 0.540 99,924 51,902 0.5194 0.540 0.540 0.570 0.510 0.540 99,924 0.5194 -5.26%
2020-12-10 0 0.570 0.500 0.580 0.500 0.570 219,650 112,872 0.5139 0.570 0.500 0.580 0.500 0.570 219,650 0.5139 3.64%
2020-12-09 0 0.550 0.530 0.550 0.520 0.550 66,806 36,323 0.5437 0.550 0.530 0.550 0.520 0.550 66,806 0.5437 0.00%
2020-12-08 0 0.550 0.530 0.590 - - 627 313 0.4992 0.550 0.530 0.590 - - 627 0.4992 0.00%
2020-12-07 0 0.550 0.550 0.590 0.540 0.540 61,220 33,034 0.5396 0.550 0.550 0.590 0.540 0.540 61,220 0.5396 0.00%
2020-12-04 0 0.550 0.550 0.590 0.550 0.690 220,936 129,238 0.5850 0.550 0.550 0.590 0.550 0.690 220,936 0.5850 0.00%
2020-12-03 0 0.550 0.550 0.560 0.550 0.570 96,725 54,437 0.5628 0.550 0.550 0.560 0.550 0.570 96,725 0.5628 -3.51%
2020-12-02 0 0.570 0.530 0.570 0.530 0.570 27,029 14,624 0.5410 0.570 0.530 0.570 0.530 0.570 27,029 0.5410 3.64%
2020-12-01 0 0.550 0.540 0.590 0.540 0.550 31,800 17,088 0.5374 0.550 0.540 0.590 0.540 0.550 31,800 0.5374 -3.51%
2020-11-30 0 0.570 0.530 0.570 0.530 0.570 55,515 30,817 0.5551 0.570 0.530 0.570 0.530 0.570 55,515 0.5551 5.56%
2020-11-27 0 0.540 0.530 0.570 0.530 0.540 36,008 19,009 0.5279 0.540 0.530 0.570 0.530 0.540 36,008 0.5279 3.85%
2020-11-26 0 0.520 0.500 0.570 0.520 0.570 224,400 119,874 0.5342 0.520 0.500 0.570 0.520 0.570 224,400 0.5342 -13.33%
2020-11-25 0 0.600 0.570 0.600 0.570 0.600 76,430 44,630 0.5839 0.600 0.570 0.600 0.570 0.600 76,430 0.5839 0.00%
2020-11-24 0 0.600 0.560 0.600 0.570 0.600 255,009 147,724 0.5793 0.600 0.560 0.600 0.570 0.600 255,009 0.5793 5.26%
2020-11-23 0 0.570 0.570 0.600 0.550 0.570 32,117 17,601 0.5480 0.570 0.570 0.600 0.550 0.570 32,117 0.5480 -5.00%
2020-11-20 0 0.600 0.540 0.600 0.530 0.600 570,600 317,449 0.5563 0.600 0.540 0.600 0.530 0.600 570,600 0.5563 9.09%
2020-11-19 0 0.550 0.530 0.550 0.510 0.550 135,015 72,547 0.5373 0.550 0.530 0.550 0.510 0.550 135,015 0.5373 0.00%
2020-11-18 0 0.550 0.500 0.550 - - 6 2 0.3333 0.550 0.500 0.550 - - 6 0.3333 0.00%
2020-11-17 0 0.550 0.520 0.550 0.530 0.590 419,400 239,491 0.5710 0.550 0.520 0.550 0.530 0.590 419,400 0.5710 -3.51%
2020-11-16 0 0.570 0.560 0.580 0.540 0.590 307,826 171,928 0.5585 0.570 0.560 0.580 0.540 0.590 307,826 0.5585 5.56%
2020-11-13 0 0.540 0.510 0.540 0.480 0.540 460,201 228,291 0.4961 0.540 0.510 0.540 0.480 0.540 460,201 0.4961 11.34%
2020-11-12 0 0.485 0.470 0.490 0.455 0.490 190,500 90,597 0.4756 0.485 0.470 0.490 0.455 0.490 190,500 0.4756 3.19%
2020-11-11 0 0.470 0.435 0.490 0.455 0.470 176,454 80,162 0.4543 0.470 0.435 0.490 0.455 0.470 176,454 0.4543 0.00%
2020-11-10 0 0.470 0.450 0.475 0.445 0.470 183,000 82,555 0.4511 0.470 0.450 0.475 0.445 0.470 183,000 0.4511 2.17%
2020-11-09 0 0.460 0.460 0.490 0.440 0.470 27,250 12,231 0.4488 0.460 0.460 0.490 0.440 0.470 27,250 0.4488 -2.13%
2020-11-06 0 0.470 0.435 0.460 0.460 0.470 194,711 90,924 0.4670 0.470 0.435 0.460 0.460 0.470 194,711 0.4670 1.08%
2020-11-05 0 0.465 0.445 0.470 0.420 0.470 344,700 156,532 0.4541 0.465 0.445 0.470 0.420 0.470 344,700 0.4541 2.20%
2020-11-04 0 0.455 0.430 0.460 0.405 0.470 245,404 109,404 0.4458 0.455 0.430 0.460 0.405 0.470 245,404 0.4458 2.25%
2020-11-03 0 0.445 0.435 0.460 0.420 0.445 273,600 115,482 0.4221 0.445 0.435 0.460 0.420 0.445 273,600 0.4221 -1.11%
2020-11-02 0 0.450 0.420 0.460 0.415 0.455 62,100 26,619 0.4286 0.450 0.420 0.460 0.415 0.455 62,100 0.4286 0.00%
2020-10-30 0 0.450 0.430 0.450 0.440 0.455 123,000 54,402 0.4423 0.450 0.430 0.450 0.440 0.455 123,000 0.4423 0.00%
2020-10-29 0 0.450 0.420 0.450 0.420 0.450 101,400 44,434 0.4382 0.450 0.420 0.450 0.420 0.450 101,400 0.4382 7.14%
2020-10-28 0 0.420 0.420 0.450 0.420 0.445 141,903 61,433 0.4329 0.420 0.420 0.450 0.420 0.445 141,903 0.4329 -2.33%
2020-10-27 0 0.430 0.400 0.450 0.400 0.445 120,098 52,128 0.4340 0.430 0.400 0.450 0.400 0.445 120,098 0.4340 -3.37%
2020-10-23 0 0.445 0.400 0.445 0.455 0.460 28,510 12,723 0.4463 0.445 0.400 0.445 0.455 0.460 28,510 0.4463 1.14%
2020-10-22 0 0.440 0.400 0.440 - - 1 0 - 0.440 0.400 0.440 - - 1 - 0.00%
2020-10-21 0 0.440 0.400 0.445 0.390 0.440 34,667 13,820 0.3987 0.440 0.400 0.445 0.390 0.440 34,667 0.3987 3.53%
2020-10-20 0 0.425 0.390 0.460 0.455 0.455 6,000 2,730 0.4550 0.425 0.390 0.460 0.455 0.455 6,000 0.4550 0.00%
2020-10-19 0 0.425 0.385 0.435 - - 1,934 696 0.3599 0.425 0.385 0.435 - - 1,934 0.3599 0.00%
2020-10-16 0 0.425 0.400 0.430 0.385 0.425 28,500 11,667 0.4094 0.425 0.400 0.430 0.385 0.425 28,500 0.4094 6.25%
2020-10-15 0 0.400 0.400 0.435 0.380 0.380 23,411 8,800 0.3759 0.400 0.400 0.435 0.380 0.380 23,411 0.3759 -2.44%
2020-10-14 0 0.410 0.405 0.440 0.365 0.410 104,405 40,531 0.3882 0.410 0.405 0.440 0.365 0.410 104,405 0.3882 1.23%
2020-10-12 0 0.405 0.405 0.430 0.400 0.400 19,803 7,765 0.3921 0.405 0.405 0.430 0.400 0.400 19,803 0.3921 -3.57%
2020-10-09 0 0.420 0.400 0.440 0.405 0.420 19,205 7,891 0.4109 0.420 0.400 0.440 0.405 0.420 19,205 0.4109 1.20%
2020-10-08 0 0.415 0.395 0.420 0.415 0.415 61,537 25,476 0.4140 0.415 0.395 0.420 0.415 0.415 61,537 0.4140 -1.19%
2020-10-07 0 0.420 0.395 0.430 0.395 0.440 180,052 74,299 0.4127 0.420 0.395 0.430 0.395 0.440 180,052 0.4127 6.33%
2020-10-06 0 0.395 0.395 0.445 0.395 0.395 9,900 3,840 0.3879 0.395 0.395 0.445 0.395 0.395 9,900 0.3879 -5.95%
2020-10-05 0 0.420 0.420 0.445 0.395 0.395 11,990 4,626 0.3858 0.420 0.420 0.445 0.395 0.395 11,990 0.3858 -5.62%
2020-09-30 0 0.445 0.400 0.450 0.390 0.445 56,148 22,343 0.3979 0.445 0.400 0.450 0.390 0.445 56,148 0.3979 8.54%
2020-09-29 0 0.410 0.410 0.450 0.410 0.415 21,900 8,746 0.3994 0.410 0.410 0.450 0.410 0.415 21,900 0.3994 -3.53%
2020-09-28 0 0.425 0.405 0.450 - - 377 148 0.3926 0.425 0.405 0.450 - - 377 0.3926 0.00%
2020-09-25 0 0.425 0.425 0.450 0.410 0.425 30,000 12,300 0.4100 0.425 0.425 0.450 0.410 0.425 30,000 0.4100 1.19%
2020-09-24 0 0.420 0.420 0.455 0.405 0.455 102,929 44,082 0.4283 0.420 0.420 0.455 0.405 0.455 102,929 0.4283 2.44%
2020-09-23 0 0.410 0.400 0.410 0.395 0.415 36,920 14,620 0.3960 0.410 0.400 0.410 0.395 0.415 36,920 0.3960 0.00%
2020-09-22 0 0.410 0.400 0.440 0.410 0.420 189,608 78,142 0.4121 0.410 0.400 0.440 0.410 0.420 189,608 0.4121 -7.87%
2020-09-21 0 0.445 0.445 0.475 0.445 0.450 27,844 12,354 0.4437 0.445 0.445 0.475 0.445 0.450 27,844 0.4437 -4.30%
2020-09-18 0 0.465 0.430 0.465 0.410 0.475 121,506 54,216 0.4462 0.465 0.430 0.465 0.410 0.475 121,506 0.4462 3.33%
2020-09-17 0 0.450 0.430 0.450 0.420 0.450 39,932 17,788 0.4455 0.450 0.430 0.450 0.420 0.450 39,932 0.4455 0.00%
2020-09-16 0 0.450 0.450 0.470 0.410 0.450 65,711 28,025 0.4265 0.450 0.450 0.470 0.410 0.450 65,711 0.4265 0.00%
2020-09-15 0 0.450 0.450 0.465 0.410 0.450 43,628 19,534 0.4477 0.450 0.450 0.465 0.410 0.450 43,628 0.4477 2.27%
2020-09-14 0 0.440 0.440 0.475 0.420 0.440 139,812 60,100 0.4299 0.440 0.440 0.475 0.420 0.440 139,812 0.4299 -2.22%
2020-09-11 0 0.450 0.440 0.480 0.425 0.460 250,200 111,117 0.4441 0.450 0.440 0.480 0.425 0.460 250,200 0.4441 -2.17%
2020-09-10 0 0.460 0.440 0.460 0.400 0.520 709,898 306,310 0.4315 0.460 0.440 0.460 0.400 0.520 709,898 0.4315 -11.54%
2020-09-09 0 0.520 0.460 0.520 0.390 0.530 133,505 67,328 0.5043 0.520 0.460 0.520 0.390 0.530 133,505 0.5043 8.33%
2020-09-08 0 0.480 0.415 0.480 0.204 0.500 108,600 45,214 0.4163 0.480 0.415 0.480 0.204 0.500 108,600 0.4163 -9.43%
2020-09-07 0 0.530 0.500 0.530 0.500 0.530 6,600 3,318 0.5027 0.530 0.500 0.530 0.500 0.530 6,600 0.5027 1.92%
2020-09-04 0 0.026 0.024 0.026 0.024 0.027 17,094,000 433,200 0.0253 0.520 0.480 0.520 0.480 0.540 854,700 0.5068 -3.70%
2020-09-03 0 0.027 0.025 0.027 0.025 0.027 6,907,220 181,812 0.0263 0.540 0.500 0.540 0.500 0.540 345,361 0.5264 -3.57%
2020-09-02 0 0.028 0.026 0.028 0.026 0.028 1,086,110 29,282 0.0270 0.560 0.520 0.560 0.520 0.560 54,305 0.5392 0.00%
2020-09-01 0 0.028 0.026 0.028 0.025 0.028 6,600,066 170,965 0.0259 0.560 0.520 0.560 0.500 0.560 330,003 0.5181 12.00%
2020-08-31 0 0.025 0.024 0.025 0.022 0.025 11,208,000 263,562 0.0235 0.500 0.480 0.500 0.440 0.500 560,400 0.4703 -7.41%
2020-08-28 0 0.027 0.025 0.027 0.025 0.027 4,332,000 112,458 0.0260 0.540 0.500 0.540 0.500 0.540 216,600 0.5192 -3.57%
2020-08-27 0 0.028 0.027 0.028 0.027 0.028 1,500,220 41,446 0.0276 0.560 0.540 0.560 0.540 0.560 75,011 0.5525 0.00%
2020-08-26 0 0.028 0.027 0.028 0.026 0.028 3,528,000 94,026 0.0267 0.560 0.540 0.560 0.520 0.560 176,400 0.5330 0.00%
2020-08-25 0 0.028 0.026 0.028 0.027 0.028 540,000 14,670 0.0272 0.560 0.520 0.560 0.540 0.560 27,000 0.5433 0.00%
2020-08-24 0 0.028 0.026 0.028 0.026 0.028 2,298,176 62,055 0.0270 0.560 0.520 0.560 0.520 0.560 114,909 0.5400 0.00%
2020-08-21 0 0.028 0.026 0.028 0.026 0.028 1,890,110 50,228 0.0266 0.560 0.520 0.560 0.520 0.560 94,505 0.5315 0.00%
2020-08-20 0 0.028 0.027 0.028 0.026 0.028 3,792,050 101,833 0.0269 0.560 0.540 0.560 0.520 0.560 189,602 0.5371 0.00%
2020-08-19 0 0.028 0.027 0.028 - - 55 1 0.0182 0.560 0.540 0.560 - - 3 0.3636 0.00%
2020-08-18 0 0.028 0.027 0.028 0.027 0.028 468,660 12,741 0.0272 0.560 0.540 0.560 0.540 0.560 23,433 0.5437 0.00%
2020-08-17 0 0.028 0.027 0.028 0.026 0.029 2,310,038 63,042 0.0273 0.560 0.540 0.560 0.520 0.580 115,502 0.5458 0.00%
2020-08-14 0 0.028 0.026 0.028 0.026 0.028 3,282,253 87,916 0.0268 0.560 0.520 0.560 0.520 0.560 164,113 0.5357 0.00%
2020-08-13 0 0.028 0.027 0.028 0.026 0.029 1,842,000 49,356 0.0268 0.560 0.540 0.560 0.520 0.580 92,100 0.5359 3.70%
2020-08-12 0 0.027 0.026 0.027 0.025 0.027 2,364,000 61,968 0.0262 0.540 0.520 0.540 0.500 0.540 118,200 0.5243 -3.57%
2020-08-11 0 0.028 0.027 0.028 0.027 0.029 384,000 10,728 0.0279 0.560 0.540 0.560 0.540 0.580 19,200 0.5588 0.00%
2020-08-10 0 0.028 0.027 0.028 0.026 0.028 1,506,000 40,680 0.0270 0.560 0.540 0.560 0.520 0.560 75,300 0.5402 0.00%
2020-08-07 0 0.028 0.027 0.028 0.027 0.030 1,248,275 34,055 0.0273 0.560 0.540 0.560 0.540 0.600 62,414 0.5456 -3.45%
2020-08-06 0 0.029 0.027 0.029 0.027 0.029 821,048 22,938 0.0279 0.580 0.540 0.580 0.540 0.580 41,052 0.5587 3.57%
2020-08-05 0 0.028 0.026 0.028 0.027 0.028 2,679,000 73,944 0.0276 0.560 0.520 0.560 0.540 0.560 133,950 0.5520 0.00%
2020-08-04 0 0.028 0.026 0.028 0.026 0.029 2,424,000 65,466 0.0270 0.560 0.520 0.560 0.520 0.580 121,200 0.5401 3.70%
2020-08-03 0 0.027 0.026 0.027 0.026 0.029 5,994,000 162,984 0.0272 0.540 0.520 0.540 0.520 0.580 299,700 0.5438 -10.00%
2020-07-31 0 0.030 0.028 0.030 0.028 0.031 2,958,165 86,061 0.0291 0.600 0.560 0.600 0.560 0.620 147,908 0.5819 0.00%
2020-07-30 0 0.030 0.029 0.030 0.028 0.031 5,775,983 171,119 0.0296 0.600 0.580 0.600 0.560 0.620 288,799 0.5925 -6.25%
2020-07-29 0 0.032 0.030 0.032 0.030 0.035 1,492,950 46,053 0.0308 0.640 0.600 0.640 0.600 0.700 74,647 0.6169 -5.88%
2020-07-28 0 0.034 0.032 0.034 0.030 0.034 4,102,000 129,404 0.0315 0.680 0.640 0.680 0.600 0.680 205,100 0.6309 3.03%
2020-07-27 0 0.033 0.032 0.034 0.029 0.033 31,110,000 962,838 0.0309 0.660 0.640 0.680 0.580 0.660 1,555,500 0.6190 6.45%
2020-07-24 0 0.031 0.030 0.031 0.026 0.032 82,764,275 2,368,124 0.0286 0.620 0.600 0.620 0.520 0.640 4,138,214 0.5723 -20.51%
2020-07-23 0 0.039 0.037 0.039 0.038 0.043 1,529,000 58,640 0.0384 0.780 0.740 0.780 0.760 0.860 76,450 0.7670 0.00%
2020-07-22 0 0.039 0.035 0.041 0.039 0.043 4,552,121 180,288 0.0396 0.780 0.700 0.820 0.780 0.860 227,606 0.7921 -4.88%
2020-07-21 0 0.041 0.039 0.041 0.039 0.041 1,584,066 64,088 0.0405 0.820 0.780 0.820 0.780 0.820 79,203 0.8092 5.13%
2020-07-20 0 0.039 0.039 0.041 0.039 0.040 2,250,555 89,887 0.0399 0.780 0.780 0.820 0.780 0.800 112,528 0.7988 -4.88%
2020-07-17 0 0.041 0.039 0.041 0.038 0.041 1,482,005 59,028 0.0398 0.820 0.780 0.820 0.760 0.820 74,100 0.7966 2.50%
2020-07-16 0 0.040 0.037 0.040 0.036 0.040 4,908,028 187,002 0.0381 0.800 0.740 0.800 0.720 0.800 245,401 0.7620 -4.76%
2020-07-15 0 0.042 0.040 0.042 0.039 0.042 3,333,215 133,744 0.0401 0.840 0.800 0.840 0.780 0.840 166,661 0.8025 0.00%
2020-07-14 0 0.042 0.039 0.042 0.040 0.042 3,330,121 134,866 0.0405 0.840 0.780 0.840 0.800 0.840 166,506 0.8100 2.44%
2020-07-13 0 0.041 0.039 0.041 0.040 0.043 5,484,000 223,914 0.0408 0.820 0.780 0.820 0.800 0.860 274,200 0.8166 2.50%
2020-07-10 0 0.040 0.039 0.040 0.038 0.045 7,164,054 293,605 0.0410 0.800 0.780 0.800 0.760 0.900 358,203 0.8197 -9.09%
2020-07-09 0 0.044 0.044 0.045 0.039 0.051 29,502,247 1,342,929 0.0455 0.880 0.880 0.900 0.780 1.020 1,475,112 0.9104 0.00%
2020-07-08 0 0.044 0.040 0.044 0.039 0.046 16,956,165 709,145 0.0418 0.880 0.800 0.880 0.780 0.920 847,808 0.8364 10.00%
2020-07-07 0 0.040 0.039 0.040 0.040 0.050 18,618,055 818,558 0.0440 0.800 0.780 0.800 0.800 1.000 930,903 0.8793 -18.37%
2020-07-06 0 0.049 0.047 0.049 0.036 0.052 69,885,220 3,283,517 0.0470 0.980 0.940 0.980 0.720 1.040 3,494,261 0.9397 40.00%
2020-07-03 0 0.035 0.034 0.035 0.032 0.040 21,456,253 768,973 0.0358 0.700 0.680 0.700 0.640 0.800 1,072,813 0.7168 6.06%
2020-07-02 0 0.033 0.033 0.034 0.026 0.035 5,963,281 171,418 0.0287 0.660 0.660 0.680 0.520 0.700 298,164 0.5749 26.92%
2020-06-30 0 0.026 0.025 0.026 0.025 0.027 1,824,153 46,275 0.0254 0.520 0.500 0.520 0.500 0.540 91,208 0.5074 -3.70%
2020-06-29 0 0.027 0.026 0.027 0.025 0.028 1,614,000 42,660 0.0264 0.540 0.520 0.540 0.500 0.560 80,700 0.5286 -3.57%
2020-06-26 0 0.028 0.026 0.028 0.026 0.028 330,110 8,990 0.0272 0.560 0.520 0.560 0.520 0.560 16,505 0.5447 3.70%
2020-06-24 0 0.027 0.026 0.027 0.025 0.027 2,676,401 68,498 0.0256 0.540 0.520 0.540 0.500 0.540 133,820 0.5119 -3.57%
2020-06-23 0 0.028 0.026 0.028 0.026 0.028 108,000 2,868 0.0266 0.560 0.520 0.560 0.520 0.560 5,400 0.5311 3.70%
2020-06-22 0 0.027 0.026 0.027 0.026 0.028 570,000 15,876 0.0279 0.540 0.520 0.540 0.520 0.560 28,500 0.5571 -3.57%
2020-06-19 0 0.028 0.026 0.028 0.025 0.028 1,410,269 36,497 0.0259 0.560 0.520 0.560 0.500 0.560 70,513 0.5176 7.69%
2020-06-18 0 0.026 0.025 0.026 0.025 0.027 504,017 12,666 0.0251 0.520 0.500 0.520 0.500 0.540 25,201 0.5026 -3.70%
2020-06-17 0 0.027 0.026 0.027 0.025 0.027 168,462 4,288 0.0255 0.540 0.520 0.540 0.500 0.540 8,423 0.5091 0.00%
2020-06-16 0 0.027 0.025 0.027 0.025 0.028 3,432,021 88,650 0.0258 0.540 0.500 0.540 0.500 0.560 171,601 0.5166 -3.57%
2020-06-15 0 0.028 0.025 0.028 0.024 0.028 2,140,110 55,497 0.0259 0.560 0.500 0.560 0.480 0.560 107,005 0.5186 0.00%
2020-06-12 0 0.028 0.026 0.028 0.026 0.028 600,032 15,684 0.0261 0.560 0.520 0.560 0.520 0.560 30,002 0.5228 0.00%
2020-06-11 0 0.028 0.026 0.029 0.026 0.029 234,000 6,420 0.0274 0.560 0.520 0.580 0.520 0.580 11,700 0.5487 0.00%
2020-06-10 0 0.028 0.026 0.028 0.026 0.028 798,000 20,976 0.0263 0.560 0.520 0.560 0.520 0.560 39,900 0.5257 0.00%
2020-06-09 0 0.028 0.026 0.028 0.027 0.030 6,672,016 189,126 0.0283 0.560 0.520 0.560 0.540 0.600 333,601 0.5669 0.00%
2020-06-08 0 0.028 0.027 0.028 0.026 0.031 4,008,000 115,938 0.0289 0.560 0.540 0.560 0.520 0.620 200,400 0.5785 3.70%
2020-06-05 0 0.027 0.024 0.027 0.024 0.027 2,466,000 63,342 0.0257 0.540 0.480 0.540 0.480 0.540 123,300 0.5137 8.00%
2020-06-04 0 0.025 0.022 0.025 0.024 0.025 402,044 9,714 0.0242 0.500 0.440 0.500 0.480 0.500 20,102 0.4832 0.00%
2020-06-03 0 0.025 0.024 0.025 0.022 0.025 2,570,900 61,834 0.0241 0.500 0.480 0.500 0.440 0.500 128,545 0.4810 4.17%
2020-06-02 0 0.024 0.023 0.024 0.023 0.024 96,000 2,232 0.0233 0.480 0.460 0.480 0.460 0.480 4,800 0.4650 9.09%
2020-06-01 0 0.022 0.022 0.023 0.020 0.023 1,812,011 39,780 0.0220 0.440 0.440 0.460 0.400 0.460 90,601 0.4391 4.76%
2020-05-29 0 0.021 0.018 0.021 0.018 0.024 3,228,110 68,725 0.0213 0.420 0.360 0.420 0.360 0.480 161,405 0.4258 -12.50%
2020-05-28 0 0.024 0.022 0.024 - - 0 0 - 0.480 0.440 0.480 - - 0 - 0.00%
2020-05-27 0 0.024 0.022 0.024 0.023 0.024 684,000 15,762 0.0230 0.480 0.440 0.480 0.460 0.480 34,200 0.4609 0.00%
2020-05-26 0 0.024 0.023 0.024 0.022 0.024 84,000 1,956 0.0233 0.480 0.460 0.480 0.440 0.480 4,200 0.4657 0.00%
2020-05-25 0 0.024 0.022 0.024 0.022 0.024 1,272,000 28,956 0.0228 0.480 0.440 0.480 0.440 0.480 63,600 0.4553 4.35%
2020-05-22 0 0.023 0.022 0.023 0.022 0.024 4,860,000 109,206 0.0225 0.460 0.440 0.460 0.440 0.480 243,000 0.4494 -8.00%
2020-05-21 0 0.025 0.024 0.025 0.024 0.025 1,170,000 28,476 0.0243 0.500 0.480 0.500 0.480 0.500 58,500 0.4868 0.00%
2020-05-20 0 0.025 0.024 0.025 0.024 0.025 318,000 7,944 0.0250 0.500 0.480 0.500 0.480 0.500 15,900 0.4996 0.00%
2020-05-19 0 0.025 0.025 0.026 0.025 0.025 1,746,110 43,652 0.0250 0.500 0.500 0.520 0.500 0.500 87,305 0.5000 -3.85%
2020-05-18 0 0.026 0.024 0.026 0.024 0.026 2,994,110 74,719 0.0250 0.520 0.480 0.520 0.480 0.520 149,705 0.4991 4.00%
2020-05-15 0 0.025 0.023 0.025 0.023 0.025 247,233 5,848 0.0237 0.500 0.460 0.500 0.460 0.500 12,362 0.4731 0.00%
2020-05-14 0 0.025 0.023 0.025 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2020-05-13 0 0.025 0.024 0.025 0.024 0.025 702,000 17,064 0.0243 0.500 0.480 0.500 0.480 0.500 35,100 0.4862 0.00%
2020-05-12 0 0.025 0.024 0.026 0.025 0.025 600,000 15,000 0.0250 0.500 0.480 0.520 0.500 0.500 30,000 0.5000 0.00%
2020-05-11 0 0.025 0.024 0.025 0.025 0.025 426,000 10,650 0.0250 0.500 0.480 0.500 0.500 0.500 21,300 0.5000 0.00%
2020-05-08 0 0.025 0.025 0.026 0.024 0.027 816,176 20,937 0.0257 0.500 0.500 0.520 0.480 0.540 40,809 0.5131 0.00%
2020-05-07 0 0.025 0.024 0.025 0.025 0.026 674,200 17,035 0.0253 0.500 0.480 0.500 0.500 0.520 33,710 0.5053 8.70%
2020-05-06 0 0.023 0.023 0.025 0.023 0.025 1,080,016 26,070 0.0241 0.460 0.460 0.500 0.460 0.500 54,001 0.4828 0.00%
2020-05-05 0 0.023 0.023 0.026 0.023 0.023 96,242 2,212 0.0230 0.460 0.460 0.520 0.460 0.460 4,812 0.4597 0.00%
2020-05-04 0 0.023 0.023 0.024 0.023 0.024 336,000 8,058 0.0240 0.460 0.460 0.480 0.460 0.480 16,800 0.4796 -4.17%
2020-04-29 0 0.024 0.024 0.025 0.023 0.025 7,416,000 172,944 0.0233 0.480 0.480 0.500 0.460 0.500 370,800 0.4664 4.35%
2020-04-28 0 0.023 0.023 0.024 0.023 0.023 48,000 1,104 0.0230 0.460 0.460 0.480 0.460 0.460 2,400 0.4600 0.00%
2020-04-27 0 0.023 0.023 0.024 0.023 0.023 2,064,000 47,472 0.0230 0.460 0.460 0.480 0.460 0.460 103,200 0.4600 0.00%
2020-04-24 0 0.023 0.023 0.026 0.023 0.024 408,000 9,642 0.0236 0.460 0.460 0.520 0.460 0.480 20,400 0.4726 -4.17%
2020-04-23 0 0.024 0.024 0.025 0.023 0.024 888,000 21,054 0.0237 0.480 0.480 0.500 0.460 0.480 44,400 0.4742 0.00%
2020-04-22 0 0.024 0.024 0.026 0.023 0.025 2,838,000 68,310 0.0241 0.480 0.480 0.520 0.460 0.500 141,900 0.4814 -4.00%
2020-04-21 0 0.025 0.024 0.025 0.023 0.025 367,100 9,091 0.0248 0.500 0.480 0.500 0.460 0.500 18,355 0.4953 0.00%
2020-04-20 0 0.025 0.024 0.025 0.024 0.024 66,000 1,584 0.0240 0.500 0.480 0.500 0.480 0.480 3,300 0.4800 0.00%
2020-04-17 0 0.025 0.024 0.025 0.023 0.025 2,160,110 52,364 0.0242 0.500 0.480 0.500 0.460 0.500 108,005 0.4848 4.17%
2020-04-16 0 0.024 0.023 0.024 0.024 0.024 372,385 8,935 0.0240 0.480 0.460 0.480 0.480 0.480 18,619 0.4799 0.00%
2020-04-15 0 0.024 0.023 0.024 0.023 0.024 414,055 9,564 0.0231 0.480 0.460 0.480 0.460 0.480 20,703 0.4620 0.00%
2020-04-14 0 0.024 0.023 0.024 0.023 0.024 954,000 21,948 0.0230 0.480 0.460 0.480 0.460 0.480 47,700 0.4601 0.00%
2020-04-09 0 0.024 0.023 0.024 0.023 0.024 1,164,055 26,808 0.0230 0.480 0.460 0.480 0.460 0.480 58,203 0.4606 0.00%
2020-04-08 0 0.024 0.023 0.024 0.023 0.024 474,000 11,106 0.0234 0.480 0.460 0.480 0.460 0.480 23,700 0.4686 0.00%
2020-04-07 0 0.024 0.023 0.024 0.022 0.024 3,018,000 68,286 0.0226 0.480 0.460 0.480 0.440 0.480 150,900 0.4525 4.35%
2020-04-06 0 0.023 0.022 0.024 0.021 0.023 11,866,216 267,743 0.0226 0.460 0.440 0.480 0.420 0.460 593,311 0.4513 4.55%
2020-04-03 0 0.022 0.021 0.022 0.021 0.023 11,046,110 239,011 0.0216 0.440 0.420 0.440 0.420 0.460 552,305 0.4328 0.00%
2020-04-02 0 0.022 0.022 0.024 0.022 0.023 2,686,800 60,452 0.0225 0.440 0.440 0.480 0.440 0.460 134,340 0.4500 -8.33%
2020-04-01 0 0.024 0.022 0.024 0.023 0.024 1,386,033 31,932 0.0230 0.480 0.440 0.480 0.460 0.480 69,302 0.4608 4.35%
2020-03-31 0 0.023 0.023 0.025 0.023 0.023 18,621 425 0.0228 0.460 0.460 0.500 0.460 0.460 931 0.4565 -4.17%
2020-03-30 0 0.024 0.023 0.025 0.023 0.024 912,000 21,822 0.0239 0.480 0.460 0.500 0.460 0.480 45,600 0.4786 -7.69%
2020-03-27 0 0.026 0.025 0.026 0.025 0.026 1,908,000 49,314 0.0258 0.520 0.500 0.520 0.500 0.520 95,400 0.5169 4.00%
2020-03-26 0 0.025 0.024 0.025 0.023 0.025 864,000 20,964 0.0243 0.500 0.480 0.500 0.460 0.500 43,200 0.4853 0.00%
2020-03-25 0 0.025 0.024 0.025 0.024 0.025 2,526,000 60,924 0.0241 0.500 0.480 0.500 0.480 0.500 126,300 0.4824 4.17%
2020-03-24 0 0.024 0.023 0.024 0.023 0.026 5,166,715 124,578 0.0241 0.480 0.460 0.480 0.460 0.520 258,336 0.4822 -4.00%
2020-03-23 0 0.025 0.023 0.025 0.023 0.026 1,440,000 34,956 0.0243 0.500 0.460 0.500 0.460 0.520 72,000 0.4855 0.00%
2020-03-20 0 0.025 0.024 0.026 0.024 0.027 6,276,022 155,646 0.0248 0.500 0.480 0.520 0.480 0.540 313,801 0.4960 4.17%
2020-03-19 0 0.024 0.023 0.024 0.021 0.026 14,126,585 320,387 0.0227 0.480 0.460 0.480 0.420 0.520 706,329 0.4536 -11.11%
2020-03-18 0 0.027 0.026 0.027 0.026 0.027 630,321 16,976 0.0269 0.540 0.520 0.540 0.520 0.540 31,516 0.5386 -3.57%
2020-03-17 0 0.028 0.027 0.028 0.026 0.033 7,962,143 216,123 0.0271 0.560 0.540 0.560 0.520 0.660 398,107 0.5429 0.00%
2020-03-16 0 0.028 0.027 0.029 0.027 0.030 5,316,000 149,544 0.0281 0.560 0.540 0.580 0.540 0.600 265,800 0.5626 -6.67%
2020-03-13 0 0.030 0.029 0.030 0.025 0.031 12,300,110 341,126 0.0277 0.600 0.580 0.600 0.500 0.620 615,005 0.5547 -3.23%
2020-03-12 0 0.031 0.030 0.031 0.029 0.031 5,424,027 161,634 0.0298 0.620 0.600 0.620 0.580 0.620 271,201 0.5960 -6.06%
2020-03-11 0 0.033 0.030 0.033 0.031 0.033 1,572,000 48,756 0.0310 0.660 0.600 0.660 0.620 0.660 78,600 0.6203 6.45%
2020-03-10 0 0.031 0.030 0.031 0.029 0.031 5,692,000 168,990 0.0297 0.620 0.600 0.620 0.580 0.620 284,600 0.5938 0.00%
2020-03-09 0 0.031 0.029 0.031 0.029 0.032 3,630,000 109,926 0.0303 0.620 0.580 0.620 0.580 0.640 181,500 0.6057 -6.06%
2020-03-06 0 0.033 0.032 0.034 0.032 0.033 4,368,000 143,382 0.0328 0.660 0.640 0.680 0.640 0.660 218,400 0.6565 0.00%
2020-03-05 0 0.033 0.033 0.034 0.033 0.034 2,760,000 91,110 0.0330 0.660 0.660 0.680 0.660 0.680 138,000 0.6602 0.00%
2020-03-04 0 0.033 0.033 0.034 0.032 0.033 4,614,000 150,480 0.0326 0.660 0.660 0.680 0.640 0.660 230,700 0.6523 -2.94%
2020-03-03 0 0.034 0.032 0.034 0.033 0.035 4,968,000 168,954 0.0340 0.680 0.640 0.680 0.660 0.700 248,400 0.6802 0.00%
2020-03-02 0 0.034 0.032 0.033 0.031 0.036 5,622,011 188,634 0.0336 0.680 0.640 0.660 0.620 0.720 281,101 0.6711 6.25%
2020-02-28 0 0.032 0.031 0.033 0.032 0.035 14,760,742 477,648 0.0324 0.640 0.620 0.660 0.640 0.700 738,037 0.6472 -5.88%
2020-02-27 0 0.034 0.033 0.034 0.032 0.034 1,866,880 61,507 0.0329 0.680 0.660 0.680 0.640 0.680 93,344 0.6589 0.00%
2020-02-26 0 0.034 0.033 0.034 0.033 0.034 234,275 7,927 0.0338 0.680 0.660 0.680 0.660 0.680 11,714 0.6767 0.00%
2020-02-25 0 0.034 0.033 0.035 0.033 0.034 2,190,000 73,056 0.0334 0.680 0.660 0.700 0.660 0.680 109,500 0.6672 3.03%
2020-02-24 0 0.033 0.032 0.033 0.032 0.035 6,084,000 205,386 0.0338 0.660 0.640 0.660 0.640 0.700 304,200 0.6752 -8.33%
2020-02-21 0 0.036 0.035 0.036 0.035 0.036 2,326,082 82,314 0.0354 0.720 0.700 0.720 0.700 0.720 116,304 0.7077 2.86%
2020-02-20 0 0.035 0.034 0.036 0.034 0.035 353,918 12,098 0.0342 0.700 0.680 0.720 0.680 0.700 17,696 0.6837 0.00%
2020-02-19 0 0.035 0.033 0.035 0.033 0.035 252,060 8,527 0.0338 0.700 0.660 0.700 0.660 0.700 12,603 0.6766 6.06%
2020-02-18 0 0.033 0.033 0.034 0.033 0.033 66,000 2,178 0.0330 0.660 0.660 0.680 0.660 0.660 3,300 0.6600 0.00%
2020-02-17 0 0.033 0.033 0.034 0.033 0.033 1,344,005 44,352 0.0330 0.660 0.660 0.680 0.660 0.660 67,200 0.6600 -2.94%
2020-02-14 0 0.034 0.033 0.034 0.033 0.034 402,022 13,320 0.0331 0.680 0.660 0.680 0.660 0.680 20,101 0.6627 3.03%
2020-02-13 0 0.033 0.033 0.034 0.033 0.035 1,542,000 50,946 0.0330 0.660 0.660 0.680 0.660 0.700 77,100 0.6608 0.00%
2020-02-12 0 0.033 0.033 0.035 0.032 0.033 4,506,110 146,870 0.0326 0.660 0.660 0.700 0.640 0.660 225,305 0.6519 -2.94%
2020-02-11 0 0.034 0.032 0.034 0.033 0.035 1,656,000 56,100 0.0339 0.680 0.640 0.680 0.660 0.700 82,800 0.6775 -2.86%
2020-02-10 0 0.035 0.034 0.035 0.034 0.035 481,050 16,417 0.0341 0.700 0.680 0.700 0.680 0.700 24,052 0.6825 0.00%
2020-02-07 0 0.035 0.035 0.036 0.033 0.035 1,380,028 47,586 0.0345 0.700 0.700 0.720 0.660 0.700 69,001 0.6896 6.06%
2020-02-06 0 0.033 0.033 0.035 0.033 0.036 2,418,000 82,782 0.0342 0.660 0.660 0.700 0.660 0.720 120,900 0.6847 0.00%
2020-02-05 0 0.033 0.032 0.033 0.032 0.034 4,458,165 147,772 0.0331 0.660 0.640 0.660 0.640 0.680 222,908 0.6629 -2.94%
2020-02-04 0 0.034 0.033 0.034 0.033 0.034 2,322,000 76,842 0.0331 0.680 0.660 0.680 0.660 0.680 116,100 0.6619 -2.86%
2020-02-03 0 0.035 0.034 0.035 0.032 0.035 3,306,000 109,170 0.0330 0.700 0.680 0.700 0.640 0.700 165,300 0.6604 2.94%
2020-01-31 0 0.034 0.033 0.034 0.032 0.036 4,110,181 138,207 0.0336 0.680 0.660 0.680 0.640 0.720 205,509 0.6725 3.03%
2020-01-30 0 0.033 0.032 0.033 0.030 0.037 9,966,099 328,190 0.0329 0.660 0.640 0.660 0.600 0.740 498,305 0.6586 -15.38%
2020-01-29 0 0.039 0.037 0.039 0.037 0.040 6,210,000 234,804 0.0378 0.780 0.740 0.780 0.740 0.800 310,500 0.7562 -4.88%
2020-01-24 0 0.041 0.040 0.043 0.038 0.041 1,818,000 72,024 0.0396 0.820 0.800 0.860 0.760 0.820 90,900 0.7923 2.50%
2020-01-23 0 0.040 0.038 0.040 0.039 0.040 516,000 20,586 0.0399 0.800 0.760 0.800 0.780 0.800 25,800 0.7979 -4.76%
2020-01-22 0 0.042 0.041 0.042 0.039 0.042 2,058,605 83,348 0.0405 0.840 0.820 0.840 0.780 0.840 102,930 0.8098 2.44%
2020-01-21 0 0.041 0.039 0.041 0.039 0.043 2,982,550 121,526 0.0407 0.820 0.780 0.820 0.780 0.860 149,127 0.8149 -10.87%
2020-01-20 0 0.046 0.043 0.045 0.045 0.046 618,494 27,870 0.0451 0.920 0.860 0.900 0.900 0.920 30,925 0.9012 9.52%
2020-01-17 0 0.042 0.040 0.042 0.041 0.042 1,104,000 45,486 0.0412 0.840 0.800 0.840 0.820 0.840 55,200 0.8240 0.00%
2020-01-16 0 0.042 0.041 0.042 0.042 0.043 1,699,100 71,889 0.0423 0.840 0.820 0.840 0.840 0.860 84,955 0.8462 0.00%
2020-01-15 0 0.042 0.041 0.042 0.041 0.043 1,788,291 74,128 0.0415 0.840 0.820 0.840 0.820 0.860 89,415 0.8290 -2.33%
2020-01-14 0 0.043 0.041 0.043 0.041 0.044 2,949,058 123,317 0.0418 0.860 0.820 0.860 0.820 0.880 147,453 0.8363 0.00%
2020-01-13 0 0.043 0.041 0.043 0.040 0.043 4,368,665 182,027 0.0417 0.860 0.820 0.860 0.800 0.860 218,433 0.8333 0.00%
2020-01-10 0 0.043 0.041 0.043 0.040 0.049 3,066,281 130,785 0.0427 0.860 0.820 0.860 0.800 0.980 153,314 0.8531 4.88%
2020-01-09 0 0.041 0.039 0.041 0.040 0.043 3,931,111 161,648 0.0411 0.820 0.780 0.820 0.800 0.860 196,556 0.8224 0.00%
2020-01-08 0 0.041 0.040 0.041 0.039 0.042 9,150,000 368,460 0.0403 0.820 0.800 0.820 0.780 0.840 457,500 0.8054 -4.65%
2020-01-07 0 0.043 0.042 0.043 0.042 0.048 5,778,176 253,326 0.0438 0.860 0.840 0.860 0.840 0.960 288,909 0.8768 -8.51%
2020-01-06 0 0.047 0.045 0.047 0.045 0.055 27,426,061 1,395,308 0.0509 0.940 0.900 0.940 0.900 1.100 1,371,303 1.0175 -9.62%
2020-01-03 0 0.052 0.050 0.052 0.043 0.056 79,324,680 4,081,597 0.0515 1.040 1.000 1.040 0.860 1.120 3,966,234 1.0291 26.83%
2020-01-02 0 0.041 0.039 0.041 0.039 0.043 10,866,000 445,014 0.0410 0.820 0.780 0.820 0.780 0.860 543,300 0.8191 5.13%
2019-12-31 0 0.039 0.037 0.039 0.037 0.039 942,000 35,514 0.0377 0.780 0.740 0.780 0.740 0.780 47,100 0.7540 5.41%
2019-12-30 0 0.037 0.037 0.038 0.037 0.038 1,236,504 46,558 0.0377 0.740 0.740 0.760 0.740 0.760 61,825 0.7531 -2.63%
2019-12-27 0 0.038 0.038 0.039 0.037 0.043 22,194,000 879,852 0.0396 0.760 0.760 0.780 0.740 0.860 1,109,700 0.7929 -5.00%
2019-12-24 0 0.040 0.038 0.040 0.036 0.040 10,028,222 367,367 0.0366 0.800 0.760 0.800 0.720 0.800 501,411 0.7327 11.11%
2019-12-23 0 0.036 0.034 0.036 0.034 0.036 3,138,011 109,824 0.0350 0.720 0.680 0.720 0.680 0.720 156,901 0.7000 2.86%
2019-12-20 0 0.035 0.034 0.035 0.034 0.035 3,360,165 116,944 0.0348 0.700 0.680 0.700 0.680 0.700 168,008 0.6961 0.00%
2019-12-19 0 0.035 0.035 0.036 0.034 0.036 2,850,027 99,870 0.0350 0.700 0.700 0.720 0.680 0.720 142,501 0.7008 0.00%
2019-12-18 0 0.035 0.035 0.036 0.033 0.035 4,032,000 139,038 0.0345 0.700 0.700 0.720 0.660 0.700 201,600 0.6897 2.94%
2019-12-17 0 0.034 0.034 0.035 0.033 0.035 2,442,028 83,712 0.0343 0.680 0.680 0.700 0.660 0.700 122,101 0.6856 -2.86%
2019-12-16 0 0.035 0.034 0.035 0.035 0.035 241,908 8,456 0.0350 0.700 0.680 0.700 0.700 0.700 12,095 0.6991 0.00%
2019-12-13 0 0.035 0.033 0.036 0.034 0.036 8,160,385 283,222 0.0347 0.700 0.660 0.720 0.680 0.720 408,019 0.6941 -2.78%
2019-12-12 0 0.036 0.035 0.036 0.034 0.038 3,060,990 107,489 0.0351 0.720 0.700 0.720 0.680 0.760 153,049 0.7023 0.00%
2019-12-11 0 0.036 0.035 0.036 0.033 0.043 43,052,173 1,582,426 0.0368 0.720 0.700 0.720 0.660 0.860 2,152,609 0.7351 20.00%
2019-12-10 0 0.030 0.030 0.032 0.030 0.033 7,142,934 215,962 0.0302 0.600 0.600 0.640 0.600 0.660 357,147 0.6047 0.00%
2019-12-09 0 0.030 0.030 0.032 0.029 0.032 2,784,000 84,036 0.0302 0.600 0.600 0.640 0.580 0.640 139,200 0.6037 -3.23%
2019-12-06 0 0.031 0.030 0.031 0.028 0.031 3,972,000 118,662 0.0299 0.620 0.600 0.620 0.560 0.620 198,600 0.5975 0.00%
2019-12-05 0 0.031 0.030 0.031 0.030 0.031 3,210,000 96,804 0.0302 0.620 0.600 0.620 0.600 0.620 160,500 0.6031 0.00%
2019-12-04 0 0.031 0.030 0.031 0.030 0.033 17,376,110 531,410 0.0306 0.620 0.600 0.620 0.600 0.660 868,805 0.6117 -3.13%
2019-12-03 0 0.032 0.031 0.032 0.030 0.033 14,054,819 451,345 0.0321 0.640 0.620 0.640 0.600 0.660 702,741 0.6423 -5.88%
2019-12-02 0 0.034 0.034 0.036 0.034 0.038 630,187 22,282 0.0354 0.680 0.680 0.720 0.680 0.760 31,509 0.7072 0.00%
2019-11-29 0 0.034 0.034 0.035 0.034 0.035 1,260,292 43,238 0.0343 0.680 0.680 0.700 0.680 0.700 63,015 0.6862 0.00%
2019-11-28 0 0.034 0.033 0.035 0.034 0.034 931,650 31,666 0.0340 0.680 0.660 0.700 0.680 0.680 46,582 0.6798 0.00%
2019-11-27 0 0.034 0.033 0.034 0.033 0.034 930,296 31,088 0.0334 0.680 0.660 0.680 0.660 0.680 46,515 0.6683 -2.86%
2019-11-26 0 0.035 0.033 0.035 0.031 0.036 13,296,038 444,751 0.0334 0.700 0.660 0.700 0.620 0.720 664,802 0.6690 2.94%
2019-11-25 0 0.034 0.034 0.035 0.033 0.034 1,608,000 54,618 0.0340 0.680 0.680 0.700 0.660 0.680 80,400 0.6793 3.03%
2019-11-22 0 0.033 0.033 0.034 0.033 0.034 2,394,220 79,560 0.0332 0.660 0.660 0.680 0.660 0.680 119,711 0.6646 0.00%
2019-11-21 0 0.033 0.033 0.034 0.033 0.033 1,932,187 63,761 0.0330 0.660 0.660 0.680 0.660 0.660 96,609 0.6600 0.00%
2019-11-20 0 0.033 0.033 0.034 0.033 0.033 548,332 18,083 0.0330 0.660 0.660 0.680 0.660 0.660 27,417 0.6596 0.00%
2019-11-19 0 0.033 0.033 0.034 0.033 0.034 343,970 11,365 0.0330 0.660 0.660 0.680 0.660 0.680 17,198 0.6608 -2.94%
2019-11-18 0 0.034 0.034 0.035 0.034 0.034 912,621 31,026 0.0340 0.680 0.680 0.700 0.680 0.680 45,631 0.6799 -2.86%
2019-11-15 0 0.035 0.034 0.035 0.034 0.035 1,158,000 39,486 0.0341 0.700 0.680 0.700 0.680 0.700 57,900 0.6820 2.94%
2019-11-14 0 0.034 0.034 0.035 0.034 0.034 60,165 2,044 0.0340 0.680 0.680 0.700 0.680 0.680 3,008 0.6795 0.00%
2019-11-13 0 0.034 0.034 0.035 0.033 0.035 5,443,117 187,429 0.0344 0.680 0.680 0.700 0.660 0.700 272,156 0.6887 3.03%
2019-11-12 0 0.033 0.033 0.034 0.033 0.035 1,470,000 50,280 0.0342 0.660 0.660 0.680 0.660 0.700 73,500 0.6841 -5.71%
2019-11-11 0 0.035 0.035 0.036 0.034 0.039 1,854,214 66,876 0.0361 0.700 0.700 0.720 0.680 0.780 92,711 0.7213 2.94%
2019-11-08 0 0.034 0.034 0.035 0.033 0.035 2,676,000 91,068 0.0340 0.680 0.680 0.700 0.660 0.700 133,800 0.6806 0.00%
2019-11-07 0 0.034 0.034 0.035 0.034 0.035 448,000 15,648 0.0349 0.680 0.680 0.700 0.680 0.700 22,400 0.6986 0.00%
2019-11-06 0 0.034 0.033 0.035 0.033 0.034 1,854,032 62,832 0.0339 0.680 0.660 0.700 0.660 0.680 92,702 0.6778 0.00%
2019-11-05 0 0.034 0.033 0.034 0.033 0.034 1,062,017 35,586 0.0335 0.680 0.660 0.680 0.660 0.680 53,101 0.6702 0.00%
2019-11-04 0 0.034 0.034 0.035 0.034 0.039 1,038,259 36,695 0.0353 0.680 0.680 0.700 0.680 0.780 51,913 0.7069 -2.86%
2019-11-01 0 0.035 0.034 0.036 0.034 0.035 2,004,033 69,708 0.0348 0.700 0.680 0.720 0.680 0.700 100,202 0.6957 -2.78%
2019-10-31 0 0.036 0.034 0.036 0.035 0.036 564,220 19,764 0.0350 0.720 0.680 0.720 0.700 0.720 28,211 0.7006 2.86%
2019-10-30 0 0.035 0.034 0.035 0.035 0.036 1,218,022 42,642 0.0350 0.700 0.680 0.700 0.700 0.720 60,901 0.7002 0.00%
2019-10-29 0 0.035 0.034 0.035 0.034 0.035 312,110 10,623 0.0340 0.700 0.680 0.700 0.680 0.700 15,605 0.6807 2.94%
2019-10-28 0 0.034 0.034 0.035 0.033 0.035 1,314,077 45,800 0.0349 0.680 0.680 0.700 0.660 0.700 65,704 0.6971 0.00%
2019-10-25 0 0.034 0.033 0.034 0.034 0.035 5,232,005 178,380 0.0341 0.680 0.660 0.680 0.680 0.700 261,600 0.6819 -2.86%
2019-10-24 0 0.035 0.033 0.035 0.034 0.035 4,098,110 139,557 0.0341 0.700 0.660 0.700 0.680 0.700 204,905 0.6811 -2.78%
2019-10-23 0 0.036 0.035 0.036 0.034 0.036 426,165 14,746 0.0346 0.720 0.700 0.720 0.680 0.720 21,308 0.6920 0.00%
2019-10-22 0 0.036 0.035 0.036 0.034 0.037 2,700,000 97,896 0.0363 0.720 0.700 0.720 0.680 0.740 135,000 0.7252 2.86%
2019-10-21 0 0.035 0.035 0.037 0.035 0.039 4,506,000 160,404 0.0356 0.700 0.700 0.740 0.700 0.780 225,300 0.7120 0.00%
2019-10-18 0 0.035 0.034 0.035 0.034 0.035 120,000 4,116 0.0343 0.700 0.680 0.700 0.680 0.700 6,000 0.6860 2.94%
2019-10-17 0 0.034 0.034 0.035 0.034 0.035 756,000 26,316 0.0348 0.680 0.680 0.700 0.680 0.700 37,800 0.6962 -2.86%
2019-10-16 0 0.035 0.034 0.035 0.034 0.035 714,550 24,316 0.0340 0.700 0.680 0.700 0.680 0.700 35,727 0.6806 -2.78%
2019-10-15 0 0.036 0.034 0.036 - - 0 0 - 0.720 0.680 0.720 - - 0 - 0.00%
2019-10-14 0 0.036 0.034 0.036 0.033 0.036 2,888,200 99,162 0.0343 0.720 0.680 0.720 0.660 0.720 144,410 0.6867 -2.70%
2019-10-11 0 0.037 0.035 0.037 0.032 0.037 4,518,000 157,050 0.0348 0.740 0.700 0.740 0.640 0.740 225,900 0.6952 5.71%
2019-10-10 0 0.035 0.033 0.035 0.033 0.035 6,198,000 208,746 0.0337 0.700 0.660 0.700 0.660 0.700 309,900 0.6736 0.00%
2019-10-09 0 0.035 0.034 0.036 0.034 0.036 3,702,000 127,428 0.0344 0.700 0.680 0.720 0.680 0.720 185,100 0.6884 0.00%
2019-10-08 0 0.035 0.033 0.037 0.034 0.037 3,330,000 117,462 0.0353 0.700 0.660 0.740 0.680 0.740 166,500 0.7055 -2.78%
2019-10-04 0 0.036 0.036 0.037 0.036 0.037 204,501 7,365 0.0360 0.720 0.720 0.740 0.720 0.740 10,225 0.7203 -5.26%
2019-10-03 0 0.038 0.036 0.038 0.037 0.038 150,176 5,615 0.0374 0.760 0.720 0.760 0.740 0.760 7,509 0.7478 0.00%
2019-10-02 0 0.038 0.036 0.038 0.036 0.038 1,236,555 45,692 0.0370 0.760 0.720 0.760 0.720 0.760 61,828 0.7390 0.00%
2019-09-30 0 0.038 0.036 0.038 0.036 0.038 4,452,550 163,547 0.0367 0.760 0.720 0.760 0.720 0.760 222,627 0.7346 2.70%
2019-09-27 0 0.037 0.036 0.037 0.037 0.039 1,092,000 41,022 0.0376 0.740 0.720 0.740 0.740 0.780 54,600 0.7513 -2.63%
2019-09-26 0 0.038 0.037 0.038 0.036 0.038 1,469,527 54,428 0.0370 0.760 0.740 0.760 0.720 0.760 73,476 0.7408 2.70%
2019-09-25 0 0.037 0.037 0.039 0.036 0.039 1,770,137 65,746 0.0371 0.740 0.740 0.780 0.720 0.780 88,507 0.7428 0.00%
2019-09-24 0 0.037 0.037 0.039 0.036 0.038 1,206,000 43,818 0.0363 0.740 0.740 0.780 0.720 0.760 60,300 0.7267 -2.63%
2019-09-23 0 0.038 0.036 0.039 0.036 0.038 516,698 19,025 0.0368 0.760 0.720 0.780 0.720 0.760 25,835 0.7364 -2.56%
2019-09-20 0 0.039 0.037 0.039 0.039 0.039 900,000 35,100 0.0390 0.780 0.740 0.780 0.780 0.780 45,000 0.7800 5.41%
2019-09-19 0 0.037 0.036 0.038 0.037 0.038 720,176 26,741 0.0371 0.740 0.720 0.760 0.740 0.760 36,009 0.7426 0.00%
2019-09-18 0 0.037 0.037 0.039 0.037 0.039 336,000 12,756 0.0380 0.740 0.740 0.780 0.740 0.780 16,800 0.7593 0.00%
2019-09-17 0 0.037 0.036 0.038 0.036 0.040 7,098,082 261,254 0.0368 0.740 0.720 0.760 0.720 0.800 354,904 0.7361 -9.76%
2019-09-16 0 0.041 0.040 0.041 0.040 0.041 372,253 14,912 0.0401 0.820 0.800 0.820 0.800 0.820 18,613 0.8012 -2.38%
2019-09-13 0 0.042 0.039 0.043 0.039 0.042 270,000 10,638 0.0394 0.840 0.780 0.860 0.780 0.840 13,500 0.7880 5.00%
2019-09-12 0 0.040 0.038 0.041 0.040 0.042 1,974,165 79,853 0.0404 0.800 0.760 0.820 0.800 0.840 98,708 0.8090 0.00%
2019-09-11 0 0.040 0.039 0.040 0.040 0.045 6,996,165 284,946 0.0407 0.800 0.780 0.800 0.800 0.900 349,808 0.8146 -2.44%
2019-09-10 0 0.041 0.038 0.041 0.039 0.044 4,440,451 177,992 0.0401 0.820 0.760 0.820 0.780 0.880 222,023 0.8017 0.00%
2019-09-09 0 0.041 0.040 0.042 0.040 0.041 972,275 39,848 0.0410 0.820 0.800 0.840 0.800 0.820 48,614 0.8197 0.00%
2019-09-06 0 0.041 0.039 0.044 0.041 0.041 600,445 24,616 0.0410 0.820 0.780 0.880 0.820 0.820 30,022 0.8199 0.00%
2019-09-05 0 0.041 0.040 0.043 0.041 0.044 2,079,300 85,833 0.0413 0.820 0.800 0.860 0.820 0.880 103,965 0.8256 -4.65%
2019-09-04 0 0.043 0.042 0.043 0.039 0.044 1,332,000 56,454 0.0424 0.860 0.840 0.860 0.780 0.880 66,600 0.8477 4.88%
2019-09-03 0 0.041 0.040 0.041 0.040 0.041 1,542,495 61,702 0.0400 0.820 0.800 0.820 0.800 0.820 77,125 0.8000 2.50%
2019-09-02 0 0.040 0.038 0.040 - - 11 0 - 0.800 0.760 0.800 - - 1 - -2.44%
2019-08-30 0 0.041 0.039 0.041 0.040 0.041 606,165 24,281 0.0401 0.820 0.780 0.820 0.800 0.820 30,308 0.8011 -2.38%
2019-08-29 0 0.042 0.041 0.043 0.039 0.044 1,920,119 81,292 0.0423 0.840 0.820 0.860 0.780 0.880 96,006 0.8467 2.44%
2019-08-28 0 0.041 0.038 0.042 0.040 0.044 2,538,027 103,062 0.0406 0.820 0.760 0.840 0.800 0.880 126,901 0.8121 -2.38%
2019-08-27 0 0.042 0.040 0.042 0.039 0.050 3,522,000 148,344 0.0421 0.840 0.800 0.840 0.780 1.000 176,100 0.8424 7.69%
2019-08-26 0 0.039 0.040 0.041 0.038 0.039 642,000 25,008 0.0390 0.780 0.800 0.820 0.760 0.780 32,100 0.7791 -4.88%
2019-08-23 0 0.041 0.040 0.041 0.039 0.041 1,542,000 61,116 0.0396 0.820 0.800 0.820 0.780 0.820 77,100 0.7927 0.00%
2019-08-22 0 0.041 0.038 0.041 0.037 0.041 1,200,605 46,507 0.0387 0.820 0.760 0.820 0.740 0.820 60,030 0.7747 5.13%
2019-08-21 0 0.039 0.038 0.040 0.039 0.040 270,110 10,545 0.0390 0.780 0.760 0.800 0.780 0.800 13,505 0.7808 -7.14%
2019-08-20 0 0.042 0.038 0.042 0.038 0.042 2,640,165 104,135 0.0394 0.840 0.760 0.840 0.760 0.840 132,008 0.7889 0.00%
2019-08-19 0 0.042 0.038 0.042 0.037 0.042 2,754,000 106,776 0.0388 0.840 0.760 0.840 0.740 0.840 137,700 0.7754 7.69%
2019-08-16 0 0.039 0.038 0.039 0.037 0.042 810,611 31,784 0.0392 0.780 0.760 0.780 0.740 0.840 40,531 0.7842 5.41%
2019-08-15 0 0.037 0.036 0.038 0.035 0.040 5,280,000 193,440 0.0366 0.740 0.720 0.760 0.700 0.800 264,000 0.7327 -11.90%
2019-08-14 0 0.042 0.038 0.042 0.038 0.042 2,995,276 115,920 0.0387 0.840 0.760 0.840 0.760 0.840 149,764 0.7740 0.00%
2019-08-13 0 0.042 0.040 0.043 0.038 0.042 1,608,000 62,262 0.0387 0.840 0.800 0.860 0.760 0.840 80,400 0.7744 2.44%
2019-08-12 0 0.041 0.040 0.041 0.040 0.041 18,000 732 0.0407 0.820 0.800 0.820 0.800 0.820 900 0.8133 2.50%
2019-08-09 0 0.040 0.040 0.042 0.040 0.042 228,110 9,315 0.0408 0.800 0.800 0.840 0.800 0.840 11,405 0.8167 -6.98%
2019-08-08 0 0.043 0.041 0.043 0.040 0.044 3,762,550 154,099 0.0410 0.860 0.820 0.860 0.800 0.880 188,127 0.8191 0.00%
2019-08-07 0 0.043 0.040 0.043 0.040 0.043 3,996,000 165,774 0.0415 0.860 0.800 0.860 0.800 0.860 199,800 0.8297 0.00%
2019-08-06 0 0.043 0.040 0.043 0.035 0.046 4,194,000 171,072 0.0408 0.860 0.800 0.860 0.700 0.920 209,700 0.8158 -8.51%
2019-08-05 0 0.047 0.045 0.047 0.045 0.050 5,247,110 245,884 0.0469 0.940 0.900 0.940 0.900 1.000 262,355 0.9372 -6.00%
2019-08-02 0 0.050 0.048 0.050 0.048 0.051 1,278,038 62,851 0.0492 1.000 0.960 1.000 0.960 1.020 63,902 0.9836 -1.96%
2019-08-01 0 0.051 0.050 0.051 0.050 0.051 4,008,165 202,015 0.0504 1.020 1.000 1.020 1.000 1.020 200,408 1.0080 -3.77%
2019-07-31 0 0.053 0.051 0.053 0.050 0.053 1,950,000 99,738 0.0511 1.060 1.020 1.060 1.000 1.060 97,500 1.0230 3.92%
2019-07-30 0 0.051 0.051 0.052 0.050 0.053 2,574,000 133,350 0.0518 1.020 1.020 1.040 1.000 1.060 128,700 1.0361 -1.92%
2019-07-29 0 0.052 0.050 0.052 0.050 0.053 2,730,110 139,240 0.0510 1.040 1.000 1.040 1.000 1.060 136,505 1.0200 -1.89%
2019-07-26 0 0.053 0.052 0.053 0.051 0.056 17,328,000 932,826 0.0538 1.060 1.040 1.060 1.020 1.120 866,400 1.0767 3.92%
2019-07-25 0 0.051 0.049 0.051 0.050 0.056 15,786,011 827,808 0.0524 1.020 0.980 1.020 1.000 1.120 789,301 1.0488 -8.93%
2019-07-24 0 0.056 0.055 0.056 0.046 0.057 34,782,011 1,850,142 0.0532 1.120 1.100 1.120 0.920 1.140 1,739,101 1.0638 21.74%
2019-07-23 0 0.046 0.045 0.047 0.045 0.047 3,678,000 167,172 0.0455 0.920 0.900 0.940 0.900 0.940 183,900 0.9090 -4.17%
2019-07-22 0 0.048 0.046 0.048 0.046 0.048 216,000 10,038 0.0465 0.960 0.920 0.960 0.920 0.960 10,800 0.9294 -2.04%
2019-07-19 0 0.049 0.046 0.048 0.046 0.049 2,016,000 96,600 0.0479 0.980 0.920 0.960 0.920 0.980 100,800 0.9583 0.00%
2019-07-18 0 0.049 0.045 0.049 0.045 0.049 66,055 3,056 0.0463 0.980 0.900 0.980 0.900 0.980 3,303 0.9253 4.26%
2019-07-17 0 0.047 0.045 0.047 0.047 0.049 84,000 4,062 0.0484 0.940 0.900 0.940 0.940 0.980 4,200 0.9671 -4.08%
2019-07-16 0 0.049 0.045 0.049 0.047 0.049 870,000 42,558 0.0489 0.980 0.900 0.980 0.940 0.980 43,500 0.9783 2.08%
2019-07-15 0 0.048 0.046 0.048 0.045 0.048 1,410,110 64,276 0.0456 0.960 0.920 0.960 0.900 0.960 70,505 0.9116 0.00%
2019-07-12 0 0.048 0.046 0.048 0.046 0.049 804,005 37,548 0.0467 0.960 0.920 0.960 0.920 0.980 40,200 0.9340 -2.04%
2019-07-11 0 0.049 0.046 0.049 0.046 0.049 1,164,000 54,402 0.0467 0.980 0.920 0.980 0.920 0.980 58,200 0.9347 0.00%
2019-07-10 0 0.049 0.046 0.049 0.046 0.049 1,272,220 58,586 0.0461 0.980 0.920 0.980 0.920 0.980 63,611 0.9210 0.00%
2019-07-09 0 0.049 0.047 0.049 0.047 0.050 966,737 46,153 0.0477 0.980 0.940 0.980 0.940 1.000 48,337 0.9548 -2.00%
2019-07-08 0 0.050 0.048 0.050 0.048 0.051 1,992,165 95,862 0.0481 1.000 0.960 1.000 0.960 1.020 99,608 0.9624 -1.96%
2019-07-05 0 0.051 0.048 0.051 0.050 0.051 96,000 4,836 0.0504 1.020 0.960 1.020 1.000 1.020 4,800 1.0075 0.00%
2019-07-04 0 0.051 0.050 0.051 0.049 0.051 42,000 2,082 0.0496 1.020 1.000 1.020 0.980 1.020 2,100 0.9914 0.00%
2019-07-03 0 0.051 0.050 0.051 0.049 0.051 1,158,000 57,774 0.0499 1.020 1.000 1.020 0.980 1.020 57,900 0.9978 -1.92%
2019-07-02 0 0.052 0.050 0.052 0.050 0.052 3,645,316 185,813 0.0510 1.040 1.000 1.040 1.000 1.040 182,266 1.0195 1.96%
2019-06-28 0 0.051 0.051 0.052 0.050 0.052 1,992,000 101,052 0.0507 1.020 1.020 1.040 1.000 1.040 99,600 1.0146 0.00%
2019-06-27 0 0.051 0.049 0.051 0.049 0.054 2,795,991 139,589 0.0499 1.020 0.980 1.020 0.980 1.080 139,800 0.9985 4.08%
2019-06-26 0 0.049 0.049 0.050 0.048 0.050 1,260,055 62,816 0.0499 0.980 0.980 1.000 0.960 1.000 63,003 0.9970 -2.00%
2019-06-25 0 0.050 0.048 0.050 0.048 0.050 1,188,000 57,276 0.0482 1.000 0.960 1.000 0.960 1.000 59,400 0.9642 0.00%
2019-06-24 0 0.050 0.049 0.050 0.049 0.051 1,662,000 81,912 0.0493 1.000 0.980 1.000 0.980 1.020 83,100 0.9857 -1.96%
2019-06-21 0 0.051 0.049 0.051 0.049 0.052 822,000 41,460 0.0504 1.020 0.980 1.020 0.980 1.040 41,100 1.0088 -1.92%
2019-06-20 0 0.052 0.051 0.052 0.050 0.052 3,036,000 152,466 0.0502 1.040 1.020 1.040 1.000 1.040 151,800 1.0044 1.96%
2019-06-19 0 0.051 0.050 0.051 0.050 0.053 4,758,033 244,219 0.0513 1.020 1.000 1.020 1.000 1.060 237,902 1.0266 0.00%
2019-06-18 0 0.051 0.049 0.051 0.049 0.051 918,055 45,746 0.0498 1.020 0.980 1.020 0.980 1.020 45,903 0.9966 0.00%
2019-06-17 0 0.051 0.049 0.051 0.049 0.051 918,473 45,900 0.0500 1.020 0.980 1.020 0.980 1.020 45,924 0.9995 2.00%
2019-06-14 0 0.050 0.048 0.050 0.048 0.051 1,410,022 69,324 0.0492 1.000 0.960 1.000 0.960 1.020 70,501 0.9833 0.00%
2019-06-13 0 0.050 0.049 0.050 0.048 0.050 1,020,000 50,304 0.0493 1.000 0.980 1.000 0.960 1.000 51,000 0.9864 -1.96%
2019-06-12 0 0.051 0.049 0.051 0.049 0.051 1,890,055 94,208 0.0498 1.020 0.980 1.020 0.980 1.020 94,503 0.9969 -1.92%
2019-06-11 0 0.052 0.050 0.052 0.050 0.052 1,239,110 62,803 0.0507 1.040 1.000 1.040 1.000 1.040 61,955 1.0137 4.00%
2019-06-10 0 0.050 0.048 0.050 0.045 0.050 1,746,110 84,460 0.0484 1.000 0.960 1.000 0.900 1.000 87,305 0.9674 -1.96%
2019-06-06 0 0.051 0.049 0.051 - - 66 2 0.0303 1.020 0.980 1.020 - - 3 0.6061 0.00%
2019-06-05 0 0.051 0.050 0.051 0.050 0.051 3,444,055 172,904 0.0502 1.020 1.000 1.020 1.000 1.020 172,203 1.0041 -1.92%
2019-06-04 0 0.052 0.051 0.052 0.050 0.052 5,040,044 255,482 0.0507 1.040 1.020 1.040 1.000 1.040 252,002 1.0138 -1.89%
2019-06-03 0 0.053 0.051 0.053 0.049 0.057 12,210,000 639,606 0.0524 1.060 1.020 1.060 0.980 1.140 610,500 1.0477 1.92%
2019-05-31 0 0.052 0.050 0.052 0.052 0.054 1,452,000 76,044 0.0524 1.040 1.000 1.040 1.040 1.080 72,600 1.0474 0.00%
2019-05-30 0 0.052 0.050 0.052 0.050 0.053 6,660,000 338,466 0.0508 1.040 1.000 1.040 1.000 1.060 333,000 1.0164 0.00%
2019-05-29 0 0.052 0.049 0.052 0.049 0.054 2,112,000 106,170 0.0503 1.040 0.980 1.040 0.980 1.080 105,600 1.0054 1.96%
2019-05-28 0 0.051 0.049 0.051 0.049 0.051 4,248,039 212,527 0.0500 1.020 0.980 1.020 0.980 1.020 212,402 1.0006 -1.92%
2019-05-27 0 0.052 0.049 0.052 0.050 0.053 2,340,000 118,686 0.0507 1.040 0.980 1.040 1.000 1.060 117,000 1.0144 1.96%
2019-05-24 0 0.051 0.050 0.052 0.050 0.052 2,244,000 114,618 0.0511 1.020 1.000 1.040 1.000 1.040 112,200 1.0216 2.00%
2019-05-23 0 0.050 0.050 0.051 0.050 0.053 6,738,000 343,200 0.0509 1.000 1.000 1.020 1.000 1.060 336,900 1.0187 -12.28%
2019-05-22 0 0.057 0.054 0.057 - - 0 0 - 1.140 1.080 1.140 - - 0 - -1.72%
2019-05-21 0 0.058 0.054 0.058 0.053 0.058 3,066,000 173,376 0.0565 1.160 1.080 1.160 1.060 1.160 153,300 1.1310 7.41%
2019-05-20 0 0.054 0.053 0.054 0.053 0.055 720,000 39,180 0.0544 1.080 1.060 1.080 1.060 1.100 36,000 1.0883 -6.90%
2019-05-17 0 0.058 0.055 0.058 0.058 0.058 498,000 28,884 0.0580 1.160 1.100 1.160 1.160 1.160 24,900 1.1600 -1.69%
2019-05-16 0 0.059 0.058 0.060 0.058 0.059 30,231 1,776 0.0587 1.180 1.160 1.200 1.160 1.180 1,512 1.1750 -1.67%
2019-05-15 0 0.060 0.060 0.062 0.060 0.061 1,140,110 68,496 0.0601 1.200 1.200 1.240 1.200 1.220 57,005 1.2016 0.00%
2019-05-14 0 0.060 0.054 0.060 0.056 0.061 318,143 19,105 0.0601 1.200 1.080 1.200 1.120 1.220 15,907 1.2010 0.00%
2019-05-10 0 0.060 0.059 0.062 0.060 0.060 582,110 34,913 0.0600 1.200 1.180 1.240 1.200 1.200 29,105 1.1995 3.45%
2019-05-09 0 0.058 0.057 0.062 0.054 0.061 1,380,000 77,304 0.0560 1.160 1.140 1.240 1.080 1.220 69,000 1.1203 0.00%
2019-05-08 0 0.058 0.057 0.059 0.058 0.060 774,000 44,964 0.0581 1.160 1.140 1.180 1.160 1.200 38,700 1.1619 -3.33%
2019-05-07 0 0.060 0.059 0.060 0.058 0.061 1,536,000 90,990 0.0592 1.200 1.180 1.200 1.160 1.220 76,800 1.1848 1.69%
2019-05-06 0 0.059 0.059 0.061 0.057 0.062 11,118,000 672,024 0.0604 1.180 1.180 1.220 1.140 1.240 555,900 1.2089 -10.61%
2019-05-03 0 0.066 0.065 0.066 0.062 0.071 1,908,110 124,008 0.0650 1.320 1.300 1.320 1.240 1.420 95,405 1.2998 -7.04%
2019-05-02 0 0.071 0.068 0.072 0.067 0.075 3,066,000 215,712 0.0704 1.420 1.360 1.440 1.340 1.500 153,300 1.4071 4.41%
2019-04-30 0 0.068 0.065 0.068 0.062 0.069 5,712,000 370,224 0.0648 1.360 1.300 1.360 1.240 1.380 285,600 1.2963 9.68%
2019-04-29 0 0.062 0.061 0.062 0.054 0.066 1,980,000 119,466 0.0603 1.240 1.220 1.240 1.080 1.320 99,000 1.2067 -1.59%
2019-04-26 0 0.063 0.061 0.064 0.060 0.063 9,078,660 561,126 0.0618 1.260 1.220 1.280 1.200 1.260 453,933 1.2361 -10.00%
2019-04-25 0 0.070 0.064 0.070 0.063 0.070 4,092,780 262,919 0.0642 1.400 1.280 1.400 1.260 1.400 204,639 1.2848 1.45%
2019-04-24 0 0.069 0.068 0.069 0.067 0.070 2,988,033 203,666 0.0682 1.380 1.360 1.380 1.340 1.400 149,402 1.3632 -1.43%
2019-04-23 0 0.070 0.069 0.070 0.069 0.070 1,208,887 83,944 0.0694 1.400 1.380 1.400 1.380 1.400 60,444 1.3888 -1.41%
2019-04-18 0 0.071 0.069 0.071 0.070 0.071 900,115 63,061 0.0701 1.420 1.380 1.420 1.400 1.420 45,006 1.4012 0.00%
2019-04-17 0 0.071 0.069 0.071 0.070 0.072 1,500,275 105,107 0.0701 1.420 1.380 1.420 1.400 1.440 75,014 1.4012 0.00%
2019-04-16 0 0.071 0.070 0.072 0.070 0.072 1,104,853 78,673 0.0712 1.420 1.400 1.440 1.400 1.440 55,243 1.4241 -2.74%
2019-04-15 0 0.073 0.071 0.073 0.071 0.076 6,870,000 505,068 0.0735 1.460 1.420 1.460 1.420 1.520 343,500 1.4704 -1.35%
2019-04-12 0 0.074 0.074 0.075 0.069 0.076 7,934,385 577,276 0.0728 1.480 1.480 1.500 1.380 1.520 396,719 1.4551 7.25%
2019-04-11 0 0.069 0.069 0.070 0.067 0.070 3,672,330 250,922 0.0683 1.380 1.380 1.400 1.340 1.400 183,616 1.3666 -1.43%
2019-04-10 0 0.070 0.068 0.070 0.068 0.070 3,444,027 235,999 0.0685 1.400 1.360 1.400 1.360 1.400 172,201 1.3705 0.00%
2019-04-09 0 0.070 0.068 0.070 0.069 0.070 4,098,247 284,595 0.0694 1.400 1.360 1.400 1.380 1.400 204,912 1.3889 -2.78%
2019-04-08 0 0.072 0.071 0.072 0.071 0.074 756,000 55,224 0.0730 1.440 1.420 1.440 1.420 1.480 37,800 1.4610 -2.70%
2019-04-04 0 0.074 0.073 0.074 0.072 0.074 2,058,374 149,304 0.0725 1.480 1.460 1.480 1.440 1.480 102,919 1.4507 2.78%
2019-04-03 0 0.072 0.070 0.072 0.067 0.073 5,532,000 386,088 0.0698 1.440 1.400 1.440 1.340 1.460 276,600 1.3958 1.41%
2019-04-02 0 0.071 0.069 0.071 0.069 0.074 2,334,017 163,219 0.0699 1.420 1.380 1.420 1.380 1.480 116,701 1.3986 -1.39%
2019-04-01 0 0.072 0.071 0.072 0.070 0.074 3,330,000 239,262 0.0719 1.440 1.420 1.440 1.400 1.480 166,500 1.4370 1.41%
2019-03-29 0 0.071 0.069 0.071 0.067 0.074 10,494,000 735,042 0.0700 1.420 1.380 1.420 1.340 1.480 524,700 1.4009 7.58%
2019-03-28 0 0.066 0.064 0.066 0.065 0.066 846,000 55,548 0.0657 1.320 1.280 1.320 1.300 1.320 42,300 1.3132 1.54%
2019-03-27 0 0.065 0.065 0.066 0.065 0.068 342,000 22,260 0.0651 1.300 1.300 1.320 1.300 1.360 17,100 1.3018 0.00%
2019-03-26 0 0.065 0.065 0.067 0.064 0.069 1,488,000 98,124 0.0659 1.300 1.300 1.340 1.280 1.380 74,400 1.3189 -4.41%
2019-03-25 0 0.068 0.066 0.068 0.066 0.069 1,638,000 112,464 0.0687 1.360 1.320 1.360 1.320 1.380 81,900 1.3732 -2.86%
2019-03-22 0 0.070 0.068 0.070 0.065 0.070 3,648,022 248,305 0.0681 1.400 1.360 1.400 1.300 1.400 182,401 1.3613 -1.41%
2019-03-21 0 0.071 0.070 0.071 0.070 0.072 2,640,055 185,253 0.0702 1.420 1.400 1.420 1.400 1.440 132,003 1.4034 -1.39%
2019-03-20 0 0.072 0.072 0.073 0.071 0.073 1,698,000 122,166 0.0719 1.440 1.440 1.460 1.420 1.460 84,900 1.4389 1.41%
2019-03-19 0 0.071 0.071 0.073 0.070 0.071 1,710,220 120,932 0.0707 1.420 1.420 1.460 1.400 1.420 85,511 1.4142 -1.39%
2019-03-18 0 0.072 0.070 0.072 0.071 0.076 1,560,028 111,445 0.0714 1.440 1.400 1.440 1.420 1.520 78,001 1.4288 -1.37%
2019-03-15 0 0.073 0.073 0.074 0.072 0.076 3,504,275 258,270 0.0737 1.460 1.460 1.480 1.440 1.520 175,214 1.4740 1.39%
2019-03-14 0 0.072 0.071 0.073 0.071 0.075 4,146,000 301,458 0.0727 1.440 1.420 1.460 1.420 1.500 207,300 1.4542 0.00%
2019-03-13 0 0.072 0.072 0.073 0.071 0.074 4,116,000 298,260 0.0725 1.440 1.440 1.460 1.420 1.480 205,800 1.4493 -2.70%
2019-03-12 0 0.074 0.072 0.075 0.072 0.078 5,940,000 441,888 0.0744 1.480 1.440 1.500 1.440 1.560 297,000 1.4878 -2.63%
2019-03-11 0 0.076 0.075 0.076 0.071 0.077 5,826,000 428,964 0.0736 1.520 1.500 1.520 1.420 1.540 291,300 1.4726 4.11%
2019-03-08 0 0.073 0.073 0.074 0.072 0.080 13,260,110 990,703 0.0747 1.460 1.460 1.480 1.440 1.600 663,005 1.4943 -10.98%
2019-03-07 0 0.082 0.081 0.082 0.080 0.084 3,588,000 291,966 0.0814 1.640 1.620 1.640 1.600 1.680 179,400 1.6275 -2.38%
2019-03-06 0 0.084 0.082 0.084 0.081 0.086 14,556,011 1,210,812 0.0832 1.680 1.640 1.680 1.620 1.720 727,801 1.6637 2.44%
2019-03-05 0 0.082 0.082 0.085 0.080 0.088 6,178,165 511,660 0.0828 1.640 1.640 1.700 1.600 1.760 308,908 1.6563 -4.65%
2019-03-04 0 0.086 0.085 0.086 0.080 0.090 21,104,200 1,796,858 0.0851 1.720 1.700 1.720 1.600 1.800 1,055,210 1.7028 6.17%
2019-03-01 0 0.081 0.081 0.082 0.077 0.085 14,016,000 1,144,218 0.0816 1.620 1.620 1.640 1.540 1.700 700,800 1.6327 1.25%
2019-02-28 0 0.080 0.080 0.081 0.078 0.085 10,428,000 852,648 0.0818 1.600 1.600 1.620 1.560 1.700 521,400 1.6353 -2.44%
2019-02-27 0 0.082 0.080 0.082 0.075 0.090 67,758,000 5,476,896 0.0808 1.640 1.600 1.640 1.500 1.800 3,387,900 1.6166 -6.82%
2019-02-26 0 0.088 0.088 0.089 0.065 0.098 277,794,110 24,406,689 0.0879 1.760 1.760 1.780 1.300 1.960 13,889,705 1.7572 33.33%
2019-02-25 0 0.066 0.065 0.067 0.054 0.069 101,466,000 6,280,602 0.0619 1.320 1.300 1.340 1.080 1.380 5,073,300 1.2380 24.53%
2019-02-22 0 0.053 0.053 0.054 0.052 0.055 12,793,051 684,600 0.0535 1.060 1.060 1.080 1.040 1.100 639,653 1.0703 -1.85%
2019-02-21 0 0.054 0.053 0.054 0.052 0.054 7,044,275 370,261 0.0526 1.080 1.060 1.080 1.040 1.080 352,214 1.0512 1.89%
2019-02-20 0 0.053 0.052 0.053 0.052 0.054 4,284,170 224,035 0.0523 1.060 1.040 1.060 1.040 1.080 214,208 1.0459 -1.85%
2019-02-19 0 0.054 0.053 0.054 0.052 0.054 9,629,511 507,633 0.0527 1.080 1.060 1.080 1.040 1.080 481,476 1.0543 0.00%
2019-02-18 0 0.054 0.053 0.054 0.052 0.054 15,330,550 813,272 0.0530 1.080 1.060 1.080 1.040 1.080 766,527 1.0610 3.85%
2019-02-15 0 0.052 0.050 0.052 0.050 0.052 8,688,000 441,738 0.0508 1.040 1.000 1.040 1.000 1.040 434,400 1.0169 1.96%
2019-02-14 0 0.051 0.051 0.052 0.049 0.057 46,968,000 2,398,182 0.0511 1.020 1.020 1.040 0.980 1.140 2,348,400 1.0212 -7.27%
2019-02-13 0 0.055 0.055 0.056 0.054 0.060 98,340,000 5,525,100 0.0562 1.100 1.100 1.120 1.080 1.200 4,917,000 1.1237 -5.17%
2019-02-12 0 0.058 0.057 0.061 0.058 0.062 2,496,110 148,037 0.0593 1.160 1.140 1.220 1.160 1.240 124,805 1.1861 1.75%
2019-02-11 0 0.057 0.055 0.058 0.057 0.060 2,460,748 143,905 0.0585 1.140 1.100 1.160 1.140 1.200 123,037 1.1696 -1.72%
2019-02-08 0 0.058 0.056 0.058 0.057 0.058 888,259 51,396 0.0579 1.160 1.120 1.160 1.140 1.160 44,413 1.1572 1.75%
2019-02-04 0 0.057 0.056 0.058 0.056 0.057 1,098,000 62,328 0.0568 1.140 1.120 1.160 1.120 1.140 54,900 1.1353 0.00%
2019-02-01 0 0.057 0.056 0.057 0.055 0.057 3,054,000 170,982 0.0560 1.140 1.120 1.140 1.100 1.140 152,700 1.1197 3.64%
2019-01-31 0 0.055 0.055 0.056 0.054 0.056 2,406,000 132,276 0.0550 1.100 1.100 1.120 1.080 1.120 120,300 1.0996 0.00%
2019-01-30 0 0.055 0.054 0.055 0.054 0.056 82,620 4,569 0.0553 1.100 1.080 1.100 1.080 1.120 4,131 1.1060 0.00%
2019-01-29 0 0.055 0.054 0.056 0.054 0.058 3,276,027 181,627 0.0554 1.100 1.080 1.120 1.080 1.160 163,801 1.1088 -3.51%
2019-01-28 0 0.057 0.055 0.057 0.054 0.059 7,440,120 418,674 0.0563 1.140 1.100 1.140 1.080 1.180 372,006 1.1254 -3.39%
2019-01-25 0 0.059 0.058 0.059 0.055 0.060 945,861 55,657 0.0588 1.180 1.160 1.180 1.100 1.200 47,293 1.1769 7.27%
2019-01-24 0 0.055 0.055 0.058 0.055 0.058 780,055 44,732 0.0573 1.100 1.100 1.160 1.100 1.160 39,003 1.1469 -3.51%
2019-01-23 0 0.057 0.056 0.058 0.056 0.059 1,586,910 92,827 0.0585 1.140 1.120 1.160 1.120 1.180 79,345 1.1699 -1.72%
2019-01-22 0 0.058 0.056 0.058 0.055 0.059 762,066 43,671 0.0573 1.160 1.120 1.160 1.100 1.180 38,103 1.1461 -3.33%
2019-01-21 0 0.060 0.058 0.060 0.055 0.060 522,000 29,688 0.0569 1.200 1.160 1.200 1.100 1.200 26,100 1.1375 -1.64%
2019-01-18 0 0.061 0.061 0.062 0.058 0.062 763,300 46,642 0.0611 1.220 1.220 1.240 1.160 1.240 38,165 1.2221 -1.61%
2019-01-17 0 0.062 0.058 0.062 0.060 0.062 360,110 21,809 0.0606 1.240 1.160 1.240 1.200 1.240 18,005 1.2112 0.00%
2019-01-16 0 0.062 0.060 0.062 0.062 0.062 18,440 1,140 0.0618 1.240 1.200 1.240 1.240 1.240 922 1.2364 0.00%
2019-01-15 0 0.062 0.060 0.063 0.060 0.065 3,066,044 191,054 0.0623 1.240 1.200 1.260 1.200 1.300 153,302 1.2463 6.90%
2019-01-14 0 0.058 0.058 0.061 0.056 0.059 1,656,000 97,158 0.0587 1.160 1.160 1.220 1.120 1.180 82,800 1.1734 -6.45%
2019-01-11 0 0.062 0.060 0.063 0.061 0.065 2,004,110 123,546 0.0616 1.240 1.200 1.260 1.220 1.300 100,205 1.2329 3.33%
2019-01-10 0 0.060 0.060 0.063 0.060 0.060 756,000 45,360 0.0600 1.200 1.200 1.260 1.200 1.200 37,800 1.2000 -3.23%
2019-01-09 0 0.062 0.058 0.062 0.056 0.062 66,000 3,786 0.0574 1.240 1.160 1.240 1.120 1.240 3,300 1.1473 3.33%
2019-01-08 0 0.060 0.059 0.064 0.056 0.060 672,000 39,738 0.0591 1.200 1.180 1.280 1.120 1.200 33,600 1.1827 7.14%
2019-01-07 0 0.056 0.053 0.056 0.056 0.056 192,000 10,716 0.0558 1.120 1.060 1.120 1.120 1.120 9,600 1.1163 0.00%
2019-01-04 0 0.056 0.055 0.056 0.055 0.057 390,000 21,900 0.0562 1.120 1.100 1.120 1.100 1.140 19,500 1.1231 0.00%
2019-01-03 0 0.056 0.052 0.056 0.056 0.056 258,055 14,450 0.0560 1.120 1.040 1.120 1.120 1.120 12,903 1.1199 1.82%
2019-01-02 0 0.055 0.053 0.057 0.055 0.055 180,000 9,900 0.0550 1.100 1.060 1.140 1.100 1.100 9,000 1.1000 0.00%
2018-12-31 0 0.055 0.055 0.057 0.055 0.055 60,005 3,300 0.0550 1.100 1.100 1.140 1.100 1.100 3,000 1.0999 0.00%
2018-12-28 0 0.055 0.055 0.057 0.055 0.057 569,000 31,584 0.0555 1.100 1.100 1.140 1.100 1.140 28,450 1.1102 -3.51%
2018-12-27 0 0.057 0.055 0.057 0.055 0.057 438,149 24,469 0.0558 1.140 1.100 1.140 1.100 1.140 21,907 1.1169 0.00%
2018-12-24 0 0.057 0.055 0.058 - - 0 0 - 1.140 1.100 1.160 - - 0 - 0.00%
2018-12-21 0 0.057 0.055 0.059 0.057 0.057 42,220 2,405 0.0570 1.140 1.100 1.180 1.140 1.140 2,111 1.1393 -3.39%
2018-12-20 0 0.059 0.058 0.060 0.057 0.060 822,344 48,372 0.0588 1.180 1.160 1.200 1.140 1.200 41,117 1.1764 -3.28%
2018-12-19 0 0.061 0.061 0.063 0.060 0.061 18,297 1,106 0.0604 1.220 1.220 1.260 1.200 1.220 915 1.2089 -3.17%
2018-12-18 0 0.063 0.060 0.063 - - 55 3 0.0545 1.260 1.200 1.260 - - 3 1.0909 0.00%
2018-12-17 0 0.063 0.062 0.064 0.061 0.063 324,055 20,235 0.0624 1.260 1.240 1.280 1.220 1.260 16,203 1.2489 0.00%
2018-12-14 0 0.063 0.062 0.064 0.061 0.063 895,100 55,245 0.0617 1.260 1.240 1.280 1.220 1.260 44,755 1.2344 -4.55%
2018-12-13 0 0.066 0.061 0.066 - - 0 0 - 1.320 1.220 1.320 - - 0 - 0.00%
2018-12-12 0 0.066 0.062 0.066 0.063 0.066 840,000 53,250 0.0634 1.320 1.240 1.320 1.260 1.320 42,000 1.2679 3.12%
2018-12-11 0 0.064 0.063 0.064 0.062 0.064 1,212,220 76,776 0.0633 1.280 1.260 1.280 1.240 1.280 60,611 1.2667 4.92%
2018-12-10 0 0.061 0.060 0.063 0.060 0.061 108,000 6,534 0.0605 1.220 1.200 1.260 1.200 1.220 5,400 1.2100 0.00%
2018-12-07 0 0.061 0.061 0.062 0.061 0.061 114,000 6,954 0.0610 1.220 1.220 1.240 1.220 1.220 5,700 1.2200 0.00%
2018-12-06 0 0.061 0.061 0.063 0.061 0.063 1,728,044 106,688 0.0617 1.220 1.220 1.260 1.220 1.260 86,402 1.2348 -4.69%
2018-12-05 0 0.064 0.062 0.064 0.062 0.064 406,302 25,671 0.0632 1.280 1.240 1.280 1.240 1.280 20,315 1.2636 -3.03%
2018-12-04 0 0.066 0.064 0.066 0.063 0.069 7,152,517 466,625 0.0652 1.320 1.280 1.320 1.260 1.380 357,626 1.3048 3.12%
2018-12-03 0 0.064 0.063 0.064 0.062 0.066 2,850,000 182,814 0.0641 1.280 1.260 1.280 1.240 1.320 142,500 1.2829 3.23%
2018-11-30 0 0.062 0.061 0.063 0.062 0.067 5,671,023 362,926 0.0640 1.240 1.220 1.260 1.240 1.340 283,551 1.2799 -6.06%
2018-11-29 0 0.066 0.066 0.069 0.066 0.068 540,000 36,204 0.0670 1.320 1.320 1.380 1.320 1.360 27,000 1.3409 -2.94%
2018-11-28 0 0.068 0.067 0.069 0.067 0.069 306,000 20,616 0.0674 1.360 1.340 1.380 1.340 1.380 15,300 1.3475 -1.45%
2018-11-27 0 0.069 0.066 0.069 0.067 0.069 312,060 21,051 0.0675 1.380 1.320 1.380 1.340 1.380 15,603 1.3492 1.47%
2018-11-26 0 0.068 0.068 0.070 0.068 0.069 1,950,440 134,253 0.0688 1.360 1.360 1.400 1.360 1.380 97,522 1.3766 3.03%
2018-11-23 0 0.066 0.064 0.068 0.065 0.067 150,000 9,882 0.0659 1.320 1.280 1.360 1.300 1.340 7,500 1.3176 1.54%
2018-11-22 0 0.065 0.065 0.067 0.064 0.065 546,000 35,016 0.0641 1.300 1.300 1.340 1.280 1.300 27,300 1.2826 0.00%
2018-11-21 0 0.065 0.065 0.067 0.065 0.068 12,000 798 0.0665 1.300 1.300 1.340 1.300 1.360 600 1.3300 -1.52%
2018-11-20 0 0.066 0.066 0.068 0.065 0.065 18,016 1,171 0.0650 1.320 1.320 1.360 1.300 1.300 901 1.3000 0.00%
2018-11-19 0 0.066 0.066 0.067 0.066 0.066 234,000 15,444 0.0660 1.320 1.320 1.340 1.320 1.320 11,700 1.3200 1.54%
2018-11-16 0 0.065 0.065 0.067 - - 0 0 - 1.300 1.300 1.340 - - 0 - 0.00%
2018-11-15 0 0.065 0.065 0.066 0.065 0.068 72,000 4,860 0.0675 1.300 1.300 1.320 1.300 1.360 3,600 1.3500 0.00%
2018-11-14 0 0.065 0.064 0.068 0.065 0.066 918,165 59,703 0.0650 1.300 1.280 1.360 1.300 1.320 45,908 1.3005 -2.99%
2018-11-13 0 0.067 0.064 0.067 0.063 0.067 612,000 39,744 0.0649 1.340 1.280 1.340 1.260 1.340 30,600 1.2988 -2.90%
2018-11-12 0 0.069 0.064 0.069 0.063 0.069 1,038,000 67,026 0.0646 1.380 1.280 1.380 1.260 1.380 51,900 1.2914 1.47%
2018-11-09 0 0.068 0.066 0.068 0.066 0.069 996,000 68,460 0.0687 1.360 1.320 1.360 1.320 1.380 49,800 1.3747 -1.45%
2018-11-08 0 0.069 0.069 0.071 0.068 0.070 2,796,016 194,352 0.0695 1.380 1.380 1.420 1.360 1.400 139,801 1.3902 1.47%
2018-11-07 0 0.068 0.066 0.068 0.064 0.068 366,341 24,044 0.0656 1.360 1.320 1.360 1.280 1.360 18,317 1.3127 -1.45%
2018-11-06 0 0.069 0.065 0.069 0.065 0.069 936,000 61,146 0.0653 1.380 1.300 1.380 1.300 1.380 46,800 1.3065 1.47%
2018-11-05 0 0.068 0.066 0.069 0.065 0.069 396,000 26,094 0.0659 1.360 1.320 1.380 1.300 1.380 19,800 1.3179 1.49%
2018-11-02 0 0.067 0.065 0.068 0.064 0.068 4,084,000 270,682 0.0663 1.340 1.300 1.360 1.280 1.360 204,200 1.3256 0.00%
2018-11-01 0 0.067 0.064 0.067 0.062 0.068 4,176,000 265,962 0.0637 1.340 1.280 1.340 1.240 1.360 208,800 1.2738 3.08%
2018-10-31 0 0.065 0.063 0.065 0.062 0.065 384,005 24,234 0.0631 1.300 1.260 1.300 1.240 1.300 19,200 1.2622 -2.99%
2018-10-30 0 0.067 0.062 0.067 0.060 0.067 1,614,022 100,627 0.0623 1.340 1.240 1.340 1.200 1.340 80,701 1.2469 0.00%
2018-10-29 0 0.067 0.064 0.067 0.065 0.067 936,000 60,936 0.0651 1.340 1.280 1.340 1.300 1.340 46,800 1.3021 3.08%
2018-10-26 0 0.065 0.065 0.066 0.064 0.067 990,000 65,220 0.0659 1.300 1.300 1.320 1.280 1.340 49,500 1.3176 1.56%
2018-10-25 0 0.064 0.064 0.065 0.063 0.065 1,482,000 94,608 0.0638 1.280 1.280 1.300 1.260 1.300 74,100 1.2768 -3.03%
2018-10-24 0 0.066 0.065 0.068 0.066 0.069 336,000 22,716 0.0676 1.320 1.300 1.360 1.320 1.380 16,800 1.3521 -2.94%
2018-10-23 0 0.068 0.065 0.069 0.068 0.070 2,689,100 186,450 0.0693 1.360 1.300 1.380 1.360 1.400 134,455 1.3867 -1.45%
2018-10-22 0 0.069 0.068 0.069 0.067 0.071 7,656,000 527,292 0.0689 1.380 1.360 1.380 1.340 1.420 382,800 1.3775 4.55%
2018-10-19 0 0.066 0.065 0.069 0.065 0.068 1,614,000 106,854 0.0662 1.320 1.300 1.380 1.300 1.360 80,700 1.3241 0.00%
2018-10-18 0 0.066 0.066 0.068 0.065 0.070 3,960,055 272,403 0.0688 1.320 1.320 1.360 1.300 1.400 198,003 1.3758 1.54%
2018-10-16 0 0.065 0.064 0.068 0.064 0.068 5,508,000 363,516 0.0660 1.300 1.280 1.360 1.280 1.360 275,400 1.3200 -5.80%
2018-10-15 0 0.069 0.064 0.069 0.063 0.072 2,034,802 134,580 0.0661 1.380 1.280 1.380 1.260 1.440 101,740 1.3228 -5.48%
2018-10-12 0 0.073 0.067 0.073 0.063 0.075 3,262,110 232,798 0.0714 1.460 1.340 1.460 1.260 1.500 163,105 1.4273 7.35%
2018-10-11 0 0.068 0.066 0.068 0.063 0.073 4,734,010 322,632 0.0682 1.360 1.320 1.360 1.260 1.460 236,700 1.3630 -9.33%
2018-10-10 0 0.075 0.074 0.077 0.074 0.081 4,632,000 351,192 0.0758 1.500 1.480 1.540 1.480 1.620 231,600 1.5164 -7.41%
2018-10-09 0 0.081 0.080 0.081 0.078 0.083 1,194,302 95,932 0.0803 1.620 1.600 1.620 1.560 1.660 59,715 1.6065 1.25%
2018-10-08 0 0.080 0.079 0.084 0.078 0.081 6,180,027 492,793 0.0797 1.600 1.580 1.680 1.560 1.620 309,001 1.5948 -1.23%
2018-10-05 0 0.081 0.080 0.082 0.079 0.083 652,000 52,488 0.0805 1.620 1.600 1.640 1.580 1.660 32,600 1.6101 0.00%
2018-10-04 0 0.081 0.080 0.084 0.079 0.087 1,488,039 122,943 0.0826 1.620 1.600 1.680 1.580 1.740 74,402 1.6524 -2.41%
2018-10-03 0 0.083 0.082 0.085 0.083 0.085 1,326,000 110,262 0.0832 1.660 1.640 1.700 1.660 1.700 66,300 1.6631 -2.35%
2018-10-02 0 0.085 0.083 0.088 0.085 0.085 300,281 25,521 0.0850 1.700 1.660 1.760 1.700 1.700 15,014 1.6998 0.00%
2018-09-28 0 0.085 0.085 0.088 0.085 0.085 30,373 2,579 0.0849 1.700 1.700 1.760 1.700 1.700 1,519 1.6982 -1.16%
2018-09-27 0 0.086 0.086 0.090 0.083 0.090 810,016 70,039 0.0865 1.720 1.720 1.800 1.660 1.800 40,501 1.7293 -3.37%
2018-09-26 0 0.089 0.082 0.089 - - 220 17 0.0773 1.780 1.640 1.780 - - 11 1.5455 -1.11%
2018-09-24 0 0.090 0.082 0.090 0.086 0.090 1,188,248 106,441 0.0896 1.800 1.640 1.800 1.720 1.800 59,412 1.7916 3.45%
2018-09-21 0 0.087 0.087 0.090 0.087 0.091 666,138 58,919 0.0884 1.740 1.740 1.800 1.740 1.820 33,307 1.7690 1.16%
2018-09-20 0 0.086 0.086 0.089 0.085 0.087 828,000 70,914 0.0856 1.720 1.720 1.780 1.700 1.740 41,400 1.7129 3.61%
2018-09-19 0 0.083 0.082 0.083 0.080 0.083 884,860 72,418 0.0818 1.660 1.640 1.660 1.600 1.660 44,243 1.6368 1.22%
2018-09-18 0 0.082 0.082 0.083 0.081 0.082 390,000 31,890 0.0818 1.640 1.640 1.660 1.620 1.640 19,500 1.6354 1.23%
2018-09-17 0 0.081 0.080 0.082 0.079 0.082 240,000 19,518 0.0813 1.620 1.600 1.640 1.580 1.640 12,000 1.6265 -4.71%
2018-09-14 0 0.085 0.084 0.085 0.084 0.085 1,218,000 102,420 0.0841 1.700 1.680 1.700 1.680 1.700 60,900 1.6818 -1.16%
2018-09-13 0 0.086 0.084 0.086 0.081 0.087 846,000 69,624 0.0823 1.720 1.680 1.720 1.620 1.740 42,300 1.6460 1.18%
2018-09-12 0 0.085 0.082 0.086 0.078 0.086 1,932,000 158,856 0.0822 1.700 1.640 1.720 1.560 1.720 96,600 1.6445 -1.16%
2018-09-11 0 0.086 0.085 0.089 0.086 0.087 942,000 81,312 0.0863 1.720 1.700 1.780 1.720 1.740 47,100 1.7264 -1.15%
2018-09-10 0 0.087 0.085 0.089 0.087 0.091 750,000 66,060 0.0881 1.740 1.700 1.780 1.740 1.820 37,500 1.7616 -4.40%
2018-09-07 0 0.091 0.088 0.092 0.089 0.091 1,974,000 176,484 0.0894 1.820 1.760 1.840 1.780 1.820 98,700 1.7881 1.11%
2018-09-06 0 0.090 0.089 0.094 0.089 0.091 684,000 61,698 0.0902 1.800 1.780 1.880 1.780 1.820 34,200 1.8040 -4.26%
2018-09-05 0 0.094 0.091 0.095 0.090 0.095 2,184,286 200,934 0.0920 1.880 1.820 1.900 1.800 1.900 109,214 1.8398 -2.08%
2018-09-04 0 0.096 0.093 0.097 0.092 0.096 3,768,000 354,948 0.0942 1.920 1.860 1.940 1.840 1.920 188,400 1.8840 1.05%
2018-09-03 0 0.095 0.090 0.096 0.084 0.095 2,622,000 237,306 0.0905 1.900 1.800 1.920 1.680 1.900 131,100 1.8101 3.26%
2018-08-31 0 0.092 0.090 0.092 0.089 0.096 4,614,000 422,208 0.0915 1.840 1.800 1.840 1.780 1.920 230,700 1.8301 2.22%
2018-08-30 0 0.090 0.089 0.090 0.085 0.090 336,000 29,292 0.0872 1.800 1.780 1.800 1.700 1.800 16,800 1.7436 0.00%
2018-08-29 0 0.090 0.087 0.090 0.090 0.092 564,094 51,847 0.0919 1.800 1.740 1.800 1.800 1.840 28,205 1.8382 -2.17%
2018-08-28 0 0.092 0.084 0.092 0.083 0.092 1,122,594 100,667 0.0897 1.840 1.680 1.840 1.660 1.840 56,130 1.7935 1.10%
2018-08-27 0 0.091 0.089 0.091 0.091 0.091 504,000 45,864 0.0910 1.820 1.780 1.820 1.820 1.820 25,200 1.8200 0.00%
2018-08-24 0 0.091 0.091 0.092 0.089 0.092 1,638,000 147,024 0.0898 1.820 1.820 1.840 1.780 1.840 81,900 1.7952 2.25%
2018-08-23 0 0.089 0.086 0.089 0.087 0.089 972,000 85,188 0.0876 1.780 1.720 1.780 1.740 1.780 48,600 1.7528 0.00%
2018-08-22 0 0.089 0.087 0.089 0.087 0.091 1,074,110 95,979 0.0894 1.780 1.740 1.780 1.740 1.820 53,705 1.7871 -3.26%
2018-08-21 0 0.092 0.090 0.092 0.085 0.094 1,854,000 161,790 0.0873 1.840 1.800 1.840 1.700 1.880 92,700 1.7453 0.00%
2018-08-20 0 0.092 0.090 0.092 0.086 0.092 2,106,429 186,430 0.0885 1.840 1.800 1.840 1.720 1.840 105,321 1.7701 2.22%
2018-08-17 0 0.090 0.087 0.088 0.087 0.093 8,471,200 752,759 0.0889 1.800 1.740 1.760 1.740 1.860 423,560 1.7772 0.00%
2018-08-16 0 0.090 0.090 0.092 0.090 0.095 3,876,000 353,454 0.0912 1.800 1.800 1.840 1.800 1.900 193,800 1.8238 -6.25%
2018-08-15 0 0.096 0.096 0.097 0.096 0.100 1,920,182 187,690 0.0977 1.920 1.920 1.940 1.920 2.000 96,009 1.9549 -4.00%
2018-08-14 0 0.100 0.099 0.100 0.100 0.101 2,076,561 207,797 0.1001 2.000 1.980 2.000 2.000 2.020 103,828 2.0014 -2.91%
2018-08-13 0 0.103 0.101 0.103 0.101 0.105 931,337 94,716 0.1017 2.060 2.020 2.060 2.020 2.100 46,567 2.0340 -0.96%
2018-08-10 0 0.104 0.103 0.105 0.103 0.104 546,071 56,646 0.1037 2.080 2.060 2.100 2.060 2.080 27,304 2.0747 0.97%
2018-08-09 0 0.103 0.103 0.104 0.102 0.103 756,110 77,782 0.1029 2.060 2.060 2.080 2.040 2.060 37,805 2.0574 -1.90%
2018-08-08 0 0.105 0.103 0.106 0.102 0.105 2,856,275 296,240 0.1037 2.100 2.060 2.120 2.040 2.100 142,814 2.0743 -0.94%
2018-08-07 0 0.106 0.103 0.106 0.103 0.106 829,033 86,636 0.1045 2.120 2.060 2.120 2.060 2.120 41,452 2.0900 0.95%
2018-08-06 0 0.105 0.104 0.106 0.103 0.108 2,046,000 213,048 0.1041 2.100 2.080 2.120 2.060 2.160 102,300 2.0826 -1.87%
2018-08-03 0 0.107 0.106 0.107 0.105 0.109 3,204,000 342,852 0.1070 2.140 2.120 2.140 2.100 2.180 160,200 2.1401 -1.83%
2018-08-02 0 0.109 0.108 0.109 0.108 0.110 2,346,567 255,068 0.1087 2.180 2.160 2.180 2.160 2.200 117,328 2.1740 -5.22%
2018-08-01 0 0.115 0.115 0.116 0.115 0.116 750,132 86,683 0.1156 2.300 2.300 2.320 2.300 2.320 37,507 2.3111 -2.54%
2018-07-31 0 0.118 0.117 0.118 0.116 0.118 360,038 41,884 0.1163 2.360 2.340 2.360 2.320 2.360 18,002 2.3266 -1.67%
2018-07-30 0 0.120 0.118 0.120 0.116 0.120 246,660 29,190 0.1183 2.400 2.360 2.400 2.320 2.400 12,333 2.3668 0.00%
2018-07-27 0 0.120 0.119 0.120 0.117 0.122 594,000 71,238 0.1199 2.400 2.380 2.400 2.340 2.440 29,700 2.3986 0.00%
2018-07-26 0 0.120 0.120 0.123 0.120 0.121 1,170,033 140,649 0.1202 2.400 2.400 2.460 2.400 2.420 58,502 2.4042 -2.44%
2018-07-25 0 0.123 0.121 0.123 0.116 0.125 15,396,000 1,855,932 0.1205 2.460 2.420 2.460 2.320 2.500 769,800 2.4109 7.89%
2018-07-24 0 0.114 0.113 0.114 0.111 0.114 1,026,275 116,764 0.1138 2.280 2.260 2.280 2.220 2.280 51,314 2.2755 1.79%
2018-07-23 0 0.112 0.111 0.112 0.110 0.117 4,998,005 575,610 0.1152 2.240 2.220 2.240 2.200 2.340 249,900 2.3034 -2.61%
2018-07-20 0 0.115 0.113 0.115 0.110 0.116 4,116,000 466,164 0.1133 2.300 2.260 2.300 2.200 2.320 205,800 2.2651 -3.36%
2018-07-19 0 0.119 0.118 0.119 0.118 0.122 2,226,000 266,406 0.1197 2.380 2.360 2.380 2.360 2.440 111,300 2.3936 -2.46%
2018-07-18 0 0.122 0.122 0.123 0.121 0.124 2,250,220 275,647 0.1225 2.440 2.440 2.460 2.420 2.480 112,511 2.4500 0.00%
2018-07-17 0 0.122 0.120 0.122 0.120 0.122 2,100,000 254,328 0.1211 2.440 2.400 2.440 2.400 2.440 105,000 2.4222 -1.61%
2018-07-16 0 0.124 0.122 0.124 0.124 0.124 1,080,000 133,320 0.1234 2.480 2.440 2.480 2.480 2.480 54,000 2.4689 -0.80%
2018-07-13 0 0.125 0.123 0.125 0.123 0.125 2,292,000 284,244 0.1240 2.500 2.460 2.500 2.460 2.500 114,600 2.4803 -3.10%
2018-07-12 0 0.129 0.125 0.129 0.131 0.131 1,830,005 238,230 0.1302 2.580 2.500 2.580 2.620 2.620 91,500 2.6036 3.20%
2018-07-11 0 0.125 0.124 0.125 0.120 0.126 2,202,000 271,878 0.1235 2.500 2.480 2.500 2.400 2.520 110,100 2.4694 -3.10%
2018-07-10 0 0.129 0.123 0.129 0.122 0.130 1,667,055 211,647 0.1270 2.580 2.460 2.580 2.440 2.600 83,353 2.5392 0.00%
2018-07-09 0 0.129 0.126 0.129 0.125 0.136 1,044,000 133,626 0.1280 2.580 2.520 2.580 2.500 2.720 52,200 2.5599 1.57%
2018-07-06 0 0.127 0.125 0.127 0.124 0.129 786,000 99,846 0.1270 2.540 2.500 2.540 2.480 2.580 39,300 2.5406 -1.55%
2018-07-05 0 0.129 0.126 0.129 0.127 0.136 3,720,000 481,188 0.1294 2.580 2.520 2.580 2.540 2.720 186,000 2.5870 -2.27%
2018-07-04 0 0.132 0.130 0.132 0.126 0.139 3,715,705 485,088 0.1306 2.640 2.600 2.640 2.520 2.780 185,785 2.6110 -5.71%
2018-07-03 0 0.140 0.138 0.140 0.133 0.140 660,000 89,724 0.1359 2.800 2.760 2.800 2.660 2.800 33,000 2.7189 1.45%
2018-06-29 0 0.138 0.138 0.140 0.138 0.147 1,557,000 220,509 0.1416 2.760 2.760 2.800 2.760 2.940 77,850 2.8325 -2.82%
2018-06-28 0 0.142 0.136 0.142 0.134 0.143 1,074,000 151,668 0.1412 2.840 2.720 2.840 2.680 2.860 53,700 2.8244 -1.39%
2018-06-27 0 0.144 0.141 0.145 0.140 0.147 1,692,000 244,116 0.1443 2.880 2.820 2.900 2.800 2.940 84,600 2.8855 -2.04%
2018-06-26 0 0.147 0.146 0.147 0.141 0.153 6,013,100 869,449 0.1446 2.940 2.920 2.940 2.820 3.060 300,655 2.8918 -6.37%
2018-06-25 0 0.157 0.156 0.157 0.152 0.166 4,800,082 761,418 0.1586 3.140 3.120 3.140 3.040 3.320 240,004 3.1725 -4.85%
2018-06-22 0 0.165 0.165 0.166 0.163 0.165 1,230,220 202,174 0.1643 3.300 3.300 3.320 3.260 3.300 61,511 3.2868 0.00%
2018-06-21 0 0.165 0.163 0.165 0.170 0.170 108,060 18,309 0.1694 3.300 3.260 3.300 3.400 3.400 5,403 3.3887 0.00%
2018-06-20 0 0.165 0.165 0.166 0.164 0.165 480,110 78,839 0.1642 3.300 3.300 3.320 3.280 3.300 24,005 3.2842 0.00%
2018-06-19 0 0.165 0.165 0.170 0.165 0.170 2,214,000 369,048 0.1667 3.300 3.300 3.400 3.300 3.400 110,700 3.3338 -3.51%
2018-06-15 0 0.171 0.171 0.173 0.171 0.173 1,278,000 219,678 0.1719 3.420 3.420 3.460 3.420 3.460 63,900 3.4378 -1.16%
2018-06-14 0 0.173 0.173 0.175 0.173 0.178 486,000 84,390 0.1736 3.460 3.460 3.500 3.460 3.560 24,300 3.4728 -2.81%
2018-06-13 0 0.178 0.175 0.178 0.175 0.180 384,165 67,419 0.1755 3.560 3.500 3.560 3.500 3.600 19,208 3.5099 1.71%
2018-06-12 0 0.175 0.175 0.177 0.175 0.187 7,202,000 1,286,272 0.1786 3.500 3.500 3.540 3.500 3.740 360,100 3.5720 0.00%
2018-06-11 0 0.175 0.173 0.176 0.170 0.178 1,020,411 176,664 0.1731 3.500 3.460 3.520 3.400 3.560 51,021 3.4626 2.94%
2018-06-08 0 0.170 0.168 0.171 0.168 0.170 174,990 29,402 0.1680 3.400 3.360 3.420 3.360 3.400 8,749 3.3604 1.19%
2018-06-07 0 0.168 0.168 0.171 0.168 0.171 574,000 96,938 0.1689 3.360 3.360 3.420 3.360 3.420 28,700 3.3776 -2.33%
2018-06-06 0 0.172 0.170 0.172 0.169 0.172 1,134,055 191,762 0.1691 3.440 3.400 3.440 3.380 3.440 56,703 3.3819 0.00%
2018-06-05 0 0.172 0.169 0.173 0.170 0.173 1,365,421 232,368 0.1702 3.440 3.380 3.460 3.400 3.460 68,271 3.4036 -0.58%
2018-06-04 0 0.173 0.170 0.174 0.169 0.175 738,055 126,849 0.1719 3.460 3.400 3.480 3.380 3.500 36,903 3.4374 0.58%
2018-06-01 0 0.172 0.168 0.172 0.168 0.172 276,000 46,560 0.1687 3.440 3.360 3.440 3.360 3.440 13,800 3.3739 -0.58%
2018-05-31 0 0.173 0.172 0.173 0.168 0.175 2,622,275 456,513 0.1741 3.460 3.440 3.460 3.360 3.500 131,114 3.4818 1.17%
2018-05-30 0 0.171 0.167 0.171 0.166 0.171 1,644,066 276,058 0.1679 3.420 3.340 3.420 3.320 3.420 82,203 3.3582 0.00%
2018-05-29 0 0.171 0.169 0.172 0.165 0.173 5,856,247 991,282 0.1693 3.420 3.380 3.440 3.300 3.460 292,812 3.3854 1.18%
2018-05-28 0 0.169 0.168 0.169 0.167 0.169 516,198 86,623 0.1678 3.380 3.360 3.380 3.340 3.380 25,810 3.3562 1.20%
2018-05-25 0 0.167 0.165 0.167 0.165 0.170 2,694,000 449,682 0.1669 3.340 3.300 3.340 3.300 3.400 134,700 3.3384 -0.60%
2018-05-24 0 0.168 0.166 0.168 0.166 0.170 510,000 85,458 0.1676 3.360 3.320 3.360 3.320 3.400 25,500 3.3513 -1.18%
2018-05-23 0 0.170 0.167 0.170 0.166 0.171 793,512 134,277 0.1692 3.400 3.340 3.400 3.320 3.420 39,676 3.3844 0.00%
2018-05-21 0 0.170 0.168 0.170 0.167 0.171 930,275 157,160 0.1689 3.400 3.360 3.400 3.340 3.420 46,514 3.3788 -1.16%
2018-05-18 0 0.172 0.168 0.172 0.167 0.176 90,055 15,260 0.1695 3.440 3.360 3.440 3.340 3.520 4,503 3.3890 -0.58%
2018-05-17 0 0.173 0.170 0.173 0.168 0.175 240,275 40,688 0.1693 3.460 3.400 3.460 3.360 3.500 12,014 3.3868 1.17%
2018-05-16 0 0.171 0.169 0.172 0.169 0.173 2,712,000 463,470 0.1709 3.420 3.380 3.440 3.380 3.460 135,600 3.4179 -2.29%
2018-05-15 0 0.175 0.175 0.177 0.173 0.177 324,011 56,653 0.1748 3.500 3.500 3.540 3.460 3.540 16,201 3.4970 -1.13%
2018-05-14 0 0.177 0.176 0.178 0.173 0.187 954,012 166,868 0.1749 3.540 3.520 3.560 3.460 3.740 47,701 3.4982 0.00%
2018-05-11 0 0.177 0.173 0.177 0.172 0.182 1,863,028 326,380 0.1752 3.540 3.460 3.540 3.440 3.640 93,151 3.5038 -0.56%
2018-05-10 0 0.178 0.176 0.178 0.170 0.188 14,106,048 2,545,724 0.1805 3.560 3.520 3.560 3.400 3.760 705,302 3.6094 7.23%
2018-05-09 0 0.166 0.165 0.167 0.165 0.167 720,143 119,110 0.1654 3.320 3.300 3.340 3.300 3.340 36,007 3.3080 0.00%
2018-05-08 0 0.166 0.165 0.167 0.164 0.169 1,242,000 205,194 0.1652 3.320 3.300 3.340 3.280 3.380 62,100 3.3043 -1.78%
2018-05-07 0 0.169 0.167 0.169 0.165 0.170 396,110 65,999 0.1666 3.380 3.340 3.380 3.300 3.400 19,805 3.3324 0.60%
2018-05-04 0 0.168 0.166 0.168 0.165 0.168 846,000 140,532 0.1661 3.360 3.320 3.360 3.300 3.360 42,300 3.3223 -0.59%
2018-05-03 0 0.169 0.168 0.170 0.165 0.170 1,212,000 204,372 0.1686 3.380 3.360 3.400 3.300 3.400 60,600 3.3725 0.00%
2018-05-02 0 0.169 0.169 0.170 0.165 0.171 1,614,110 273,341 0.1693 3.380 3.380 3.400 3.300 3.420 80,705 3.3869 -0.59%
2018-04-30 0 0.170 0.169 0.171 0.164 0.170 1,710,176 286,816 0.1677 3.400 3.380 3.420 3.280 3.400 85,509 3.3542 2.41%
2018-04-27 0 0.166 0.166 0.168 0.163 0.169 546,193 90,036 0.1648 3.320 3.320 3.360 3.260 3.380 27,310 3.2969 0.00%
2018-04-26 0 0.166 0.164 0.166 0.162 0.170 4,140,220 689,255 0.1665 3.320 3.280 3.320 3.240 3.400 207,011 3.3296 -2.35%
2018-04-25 0 0.170 0.170 0.174 0.168 0.170 1,122,000 189,936 0.1693 3.400 3.400 3.480 3.360 3.400 56,100 3.3857 -0.58%
2018-04-24 0 0.171 0.171 0.175 0.168 0.175 714,021 121,227 0.1698 3.420 3.420 3.500 3.360 3.500 35,701 3.3956 0.59%
2018-04-23 0 0.170 0.170 0.172 0.168 0.174 702,000 119,292 0.1699 3.400 3.400 3.440 3.360 3.480 35,100 3.3986 -2.30%
2018-04-20 0 0.174 0.172 0.175 0.170 0.176 1,953,861 334,023 0.1710 3.480 3.440 3.500 3.400 3.520 97,693 3.4191 -0.57%
2018-04-19 0 0.175 0.171 0.176 0.167 0.176 4,938,000 853,212 0.1728 3.500 3.420 3.520 3.340 3.520 246,900 3.4557 0.57%
2018-04-18 0 0.174 0.172 0.174 0.171 0.178 3,928,730 686,986 0.1749 3.480 3.440 3.480 3.420 3.560 196,436 3.4972 -1.14%
2018-04-17 0 0.176 0.175 0.178 0.174 0.186 3,394,950 604,926 0.1782 3.520 3.500 3.560 3.480 3.720 169,747 3.5637 -5.38%
2018-04-16 0 0.186 0.183 0.186 0.180 0.194 5,694,011 1,051,459 0.1847 3.720 3.660 3.720 3.600 3.880 284,701 3.6932 -4.12%
2018-04-13 0 0.194 0.193 0.195 0.189 0.206 12,114,110 2,378,408 0.1963 3.880 3.860 3.900 3.780 4.120 605,705 3.9267 -2.51%
2018-04-12 0 0.199 0.195 0.199 0.196 0.235 44,562,924 9,621,240 0.2159 3.980 3.900 3.980 3.920 4.700 2,228,146 4.3180 -12.33%
2018-04-11 0 0.227 0.227 0.228 0.186 0.235 146,562,077 31,366,377 0.2140 4.540 4.540 4.560 3.720 4.700 7,328,104 4.2803 20.74%
2018-04-10 0 0.188 0.187 0.188 0.164 0.189 4,950,011 854,245 0.1726 3.760 3.740 3.760 3.280 3.780 247,501 3.4515 13.94%
2018-04-09 0 0.165 0.164 0.168 0.164 0.170 954,000 158,406 0.1660 3.300 3.280 3.360 3.280 3.400 47,700 3.3209 -1.79%
2018-04-06 0 0.168 0.167 0.168 0.163 0.170 810,198 135,198 0.1669 3.360 3.340 3.360 3.260 3.400 40,510 3.3374 1.82%
2018-04-04 0 0.165 0.163 0.165 0.162 0.166 150,269 24,431 0.1626 3.300 3.260 3.300 3.240 3.320 7,513 3.2516 -1.20%
2018-04-03 0 0.167 0.163 0.167 0.162 0.167 1,158,000 189,510 0.1637 3.340 3.260 3.340 3.240 3.340 57,900 3.2731 -1.18%
2018-03-29 0 0.169 0.165 0.170 0.165 0.170 1,206,000 200,142 0.1660 3.380 3.300 3.400 3.300 3.400 60,300 3.3191 0.00%
2018-03-28 0 0.169 0.164 0.169 0.168 0.169 141,335 23,735 0.1679 3.380 3.280 3.380 3.360 3.380 7,067 3.3587 -1.74%
2018-03-27 0 0.172 0.167 0.172 0.164 0.173 708,553 120,238 0.1697 3.440 3.340 3.440 3.280 3.460 35,428 3.3939 -0.58%
2018-03-26 0 0.173 0.169 0.173 0.169 0.173 168,000 28,854 0.1718 3.460 3.380 3.460 3.380 3.460 8,400 3.4350 1.17%
2018-03-23 0 0.171 0.170 0.171 0.164 0.177 7,602,066 1,315,198 0.1730 3.420 3.400 3.420 3.280 3.540 380,103 3.4601 -3.93%
2018-03-22 0 0.178 0.171 0.178 0.171 0.187 14,460,000 2,544,636 0.1760 3.560 3.420 3.560 3.420 3.740 723,000 3.5196 4.09%
2018-03-21 0 0.171 0.168 0.172 0.171 0.174 570,011 97,861 0.1717 3.420 3.360 3.440 3.420 3.480 28,501 3.4337 -2.29%
2018-03-20 0 0.175 0.175 0.177 0.170 0.177 14,532,352 2,513,878 0.1730 3.500 3.500 3.540 3.400 3.540 726,618 3.4597 0.57%
2018-03-19 0 0.174 0.174 0.178 0.171 0.174 288,000 49,878 0.1732 3.480 3.480 3.560 3.420 3.480 14,400 3.4638 0.00%
2018-03-16 0 0.174 0.174 0.178 0.173 0.179 612,011 108,463 0.1772 3.480 3.480 3.560 3.460 3.580 30,601 3.5445 -0.57%
2018-03-15 0 0.175 0.172 0.175 0.170 0.175 66,000 11,340 0.1718 3.500 3.440 3.500 3.400 3.500 3,300 3.4364 0.00%
2018-03-14 0 0.175 0.172 0.175 0.169 0.175 475,881 82,006 0.1723 3.500 3.440 3.500 3.380 3.500 23,794 3.4465 1.16%
2018-03-13 0 0.173 0.172 0.176 0.173 0.176 3,768,000 655,554 0.1740 3.460 3.440 3.520 3.460 3.520 188,400 3.4796 0.00%
2018-03-12 0 0.173 0.171 0.173 0.169 0.173 1,422,165 242,864 0.1708 3.460 3.420 3.460 3.380 3.460 71,108 3.4154 0.00%
2018-03-09 0 0.173 0.171 0.173 0.172 0.174 912,022 157,671 0.1729 3.460 3.420 3.460 3.440 3.480 45,601 3.4576 1.76%
2018-03-08 0 0.170 0.167 0.170 0.168 0.172 550,060 93,661 0.1703 3.400 3.340 3.400 3.360 3.440 27,503 3.4055 -1.16%
2018-03-07 0 0.172 0.170 0.172 0.170 0.173 1,920,016 328,454 0.1711 3.440 3.400 3.440 3.400 3.460 96,001 3.4214 -0.58%
2018-03-06 0 0.173 0.170 0.174 0.169 0.173 1,206,110 205,703 0.1706 3.460 3.400 3.480 3.380 3.460 60,305 3.4110 2.37%
2018-03-05 0 0.169 0.167 0.169 0.166 0.177 5,904,726 993,534 0.1683 3.380 3.340 3.380 3.320 3.540 295,236 3.3652 -4.52%
2018-03-02 0 0.177 0.177 0.182 0.177 0.181 1,116,000 199,614 0.1789 3.540 3.540 3.640 3.540 3.620 55,800 3.5773 -3.80%
2018-03-01 0 0.184 0.180 0.184 0.179 0.184 3,492,699 637,352 0.1825 3.680 3.600 3.680 3.580 3.680 174,635 3.6496 0.55%
2018-02-28 0 0.183 0.180 0.183 0.178 0.187 1,302,000 241,098 0.1852 3.660 3.600 3.660 3.560 3.740 65,100 3.7035 -1.08%
2018-02-27 0 0.185 0.181 0.185 0.180 0.186 378,000 69,012 0.1826 3.700 3.620 3.700 3.600 3.720 18,900 3.6514 -1.60%
2018-02-26 0 0.188 0.182 0.188 0.178 0.188 487,799 88,858 0.1822 3.760 3.640 3.760 3.560 3.760 24,390 3.6432 2.17%
2018-02-23 0 0.184 0.182 0.185 0.180 0.188 3,846,110 705,109 0.1833 3.680 3.640 3.700 3.600 3.760 192,305 3.6666 2.79%
2018-02-22 0 0.179 0.176 0.179 0.172 0.179 1,374,000 241,350 0.1757 3.580 3.520 3.580 3.440 3.580 68,700 3.5131 1.70%
2018-02-21 0 0.176 0.176 0.178 0.175 0.179 1,782,935 315,784 0.1771 3.520 3.520 3.560 3.500 3.580 89,147 3.5423 -0.56%
2018-02-20 0 0.177 0.177 0.178 0.176 0.179 2,076,220 367,999 0.1772 3.540 3.540 3.560 3.520 3.580 103,811 3.5449 -1.67%
2018-02-15 0 0.180 0.178 0.180 0.178 0.181 2,478,016 444,074 0.1792 3.600 3.560 3.600 3.560 3.620 123,901 3.5841 0.00%
2018-02-14 0 0.180 0.178 0.180 0.176 0.180 1,392,000 246,144 0.1768 3.600 3.560 3.600 3.520 3.600 69,600 3.5366 2.27%
2018-02-13 0 0.176 0.176 0.177 0.172 0.181 3,450,000 608,112 0.1763 3.520 3.520 3.540 3.440 3.620 172,500 3.5253 -2.76%
2018-02-12 0 0.181 0.181 0.183 0.175 0.184 4,134,137 743,927 0.1799 3.620 3.620 3.660 3.500 3.680 206,707 3.5989 0.56%
2018-02-09 0 0.180 0.176 0.180 0.174 0.188 11,566,950 2,049,155 0.1772 3.600 3.520 3.600 3.480 3.760 578,347 3.5431 -4.26%
2018-02-08 0 0.188 0.188 0.190 0.188 0.194 2,856,220 542,853 0.1901 3.760 3.760 3.800 3.760 3.880 142,811 3.8012 -2.08%
2018-02-07 0 0.192 0.192 0.193 0.188 0.200 3,984,000 768,540 0.1929 3.840 3.840 3.860 3.760 4.000 199,200 3.8581 -1.03%
2018-02-06 0 0.194 0.192 0.194 0.185 0.206 10,398,770 2,017,372 0.1940 3.880 3.840 3.880 3.700 4.120 519,938 3.8800 -9.35%
2018-02-05 0 0.214 0.211 0.215 0.206 0.218 3,855,633 821,076 0.2130 4.280 4.220 4.300 4.120 4.360 192,782 4.2591 -3.17%
2018-02-02 0 0.221 0.221 0.224 0.218 0.220 1,716,198 375,444 0.2188 4.420 4.420 4.480 4.360 4.400 85,810 4.3753 0.00%
2018-02-01 0 0.221 0.221 0.222 0.219 0.223 1,474,346 324,582 0.2202 4.420 4.420 4.440 4.380 4.460 73,717 4.4031 0.45%
2018-01-31 0 0.220 0.220 0.222 0.218 0.223 1,434,165 314,896 0.2196 4.400 4.400 4.440 4.360 4.460 71,708 4.3913 -0.90%
2018-01-30 0 0.222 0.221 0.223 0.218 0.222 1,057,671 232,292 0.2196 4.440 4.420 4.460 4.360 4.440 52,884 4.3925 -0.89%
2018-01-29 0 0.224 0.226 0.227 0.220 0.228 3,306,104 740,164 0.2239 4.480 4.520 4.540 4.400 4.560 165,305 4.4776 -1.32%
2018-01-26 0 0.227 0.226 0.227 0.224 0.228 2,320,974 522,818 0.2253 4.540 4.520 4.540 4.480 4.560 116,049 4.5052 -0.87%
2018-01-25 0 0.229 0.227 0.230 0.227 0.245 10,019,138 2,361,020 0.2357 4.580 4.540 4.600 4.540 4.900 500,957 4.7130 -2.14%
2018-01-24 0 0.234 0.234 0.236 0.220 0.238 14,826,890 3,399,467 0.2293 4.680 4.680 4.720 4.400 4.760 741,344 4.5855 4.93%
2018-01-23 0 0.223 0.222 0.223 0.221 0.227 6,613,353 1,471,414 0.2225 4.460 4.440 4.460 4.420 4.540 330,668 4.4498 -0.89%
2018-01-22 0 0.225 0.223 0.225 0.219 0.225 5,118,923 1,135,852 0.2219 4.500 4.460 4.500 4.380 4.500 255,946 4.4379 0.00%
2018-01-19 0 0.225 0.221 0.225 0.220 0.226 5,779,177 1,284,819 0.2223 4.500 4.420 4.500 4.400 4.520 288,959 4.4464 -1.32%
2018-01-18 0 0.228 0.223 0.228 0.222 0.231 10,431,038 2,352,664 0.2255 4.560 4.460 4.560 4.440 4.620 521,552 4.5109 2.70%
2018-01-17 0 0.222 0.220 0.223 0.210 0.224 2,148,550 477,280 0.2221 4.440 4.400 4.460 4.200 4.480 107,427 4.4428 0.00%
2018-01-16 0 0.222 0.219 0.225 0.218 0.222 3,065,066 671,097 0.2190 4.440 4.380 4.500 4.360 4.440 153,253 4.3790 0.91%
2018-01-15 0 0.220 0.220 0.222 0.218 0.220 1,776,823 390,500 0.2198 4.400 4.400 4.440 4.360 4.400 88,841 4.3955 0.00%
2018-01-12 0 0.220 0.220 0.224 0.218 0.226 2,766,165 609,004 0.2202 4.400 4.400 4.480 4.360 4.520 138,308 4.4032 -0.90%
2018-01-11 0 0.222 0.222 0.225 0.222 0.226 3,336,605 740,787 0.2220 4.440 4.440 4.500 4.440 4.520 166,830 4.4404 -1.33%
2018-01-10 0 0.225 0.226 0.227 0.221 0.226 3,072,000 688,974 0.2243 4.500 4.520 4.540 4.420 4.520 153,600 4.4855 0.90%
2018-01-09 0 0.223 0.223 0.224 0.221 0.224 3,156,275 701,489 0.2223 4.460 4.460 4.480 4.420 4.480 157,814 4.4450 0.90%
2018-01-08 0 0.221 0.221 0.226 0.217 0.223 5,136,055 1,126,637 0.2194 4.420 4.420 4.520 4.340 4.460 256,803 4.3872 -1.78%
2018-01-05 0 0.225 0.225 0.229 0.224 0.226 540,000 121,572 0.2251 4.500 4.500 4.580 4.480 4.520 27,000 4.5027 -2.17%
2018-01-04 0 0.230 0.230 0.231 0.222 0.230 2,262,000 511,482 0.2261 4.600 4.600 4.620 4.440 4.600 113,100 4.5224 0.88%
2018-01-03 0 0.228 0.226 0.228 0.222 0.233 2,964,907 672,400 0.2268 4.560 4.520 4.560 4.440 4.660 148,245 4.5357 3.64%
2018-01-02 0 0.220 0.219 0.221 0.218 0.223 6,417,000 1,404,936 0.2189 4.400 4.380 4.420 4.360 4.460 320,850 4.3788 0.92%
2017-12-29 0 0.218 0.218 0.220 0.218 0.221 457,144 100,193 0.2192 4.360 4.360 4.400 4.360 4.420 22,857 4.3834 -0.91%
2017-12-28 0 0.220 0.218 0.221 0.215 0.221 1,722,952 373,612 0.2168 4.400 4.360 4.420 4.300 4.420 86,148 4.3369 0.46%
2017-12-27 0 0.219 0.219 0.220 0.219 0.223 1,351,964 298,149 0.2205 4.380 4.380 4.400 4.380 4.460 67,598 4.4106 -1.79%
2017-12-22 0 0.223 0.217 0.223 0.218 0.223 1,236,302 270,694 0.2190 4.460 4.340 4.460 4.360 4.460 61,815 4.3791 0.45%
2017-12-21 0 0.222 0.218 0.222 0.217 0.223 1,254,577 275,066 0.2192 4.440 4.360 4.440 4.340 4.460 62,729 4.3850 0.00%
2017-12-20 0 0.222 0.219 0.222 0.219 0.223 636,000 140,664 0.2212 4.440 4.380 4.440 4.380 4.460 31,800 4.4234 -0.45%
2017-12-19 0 0.223 0.220 0.223 0.217 0.223 1,818,000 400,344 0.2202 4.460 4.400 4.460 4.340 4.460 90,900 4.4042 1.36%
2017-12-18 0 0.220 0.218 0.220 0.217 0.228 1,752,000 382,158 0.2181 4.400 4.360 4.400 4.340 4.560 87,600 4.3625 0.00%
2017-12-15 0 0.220 0.217 0.220 0.216 0.220 521,940 113,280 0.2170 4.400 4.340 4.400 4.320 4.400 26,097 4.3407 -0.90%
2017-12-14 0 0.222 0.222 0.228 0.217 0.222 1,320,000 291,138 0.2206 4.440 4.440 4.560 4.340 4.440 66,000 4.4112 0.45%
2017-12-13 0 0.221 0.221 0.223 0.215 0.222 3,288,005 714,229 0.2172 4.420 4.420 4.460 4.300 4.440 164,400 4.3445 0.45%
2017-12-12 0 0.220 0.220 0.221 0.217 0.223 1,860,429 411,882 0.2214 4.400 4.400 4.420 4.340 4.460 93,021 4.4278 -2.22%
2017-12-11 0 0.225 0.224 0.225 0.222 0.225 552,825 123,663 0.2237 4.500 4.480 4.500 4.440 4.500 27,641 4.4739 0.00%
2017-12-08 0 0.225 0.224 0.230 0.223 0.230 774,500 174,745 0.2256 4.500 4.480 4.600 4.460 4.600 38,725 4.5125 0.00%
2017-12-07 0 0.225 0.223 0.229 0.215 0.225 2,316,000 510,288 0.2203 4.500 4.460 4.580 4.300 4.500 115,800 4.4066 0.45%
2017-12-06 0 0.224 0.220 0.224 0.215 0.226 6,012,275 1,313,961 0.2185 4.480 4.400 4.480 4.300 4.520 300,614 4.3709 -1.32%
2017-12-05 0 0.227 0.227 0.229 0.227 0.240 5,640,000 1,316,970 0.2335 4.540 4.540 4.580 4.540 4.800 282,000 4.6701 0.00%
2017-12-04 0 0.227 0.227 0.233 0.223 0.232 1,482,000 339,132 0.2288 4.540 4.540 4.660 4.460 4.640 74,100 4.5767 -1.30%
2017-12-01 0 0.230 0.226 0.230 0.220 0.230 4,788,000 1,075,716 0.2247 4.600 4.520 4.600 4.400 4.600 239,400 4.4934 1.77%
2017-11-30 0 0.226 0.227 0.229 0.225 0.230 1,776,990 404,848 0.2278 4.520 4.540 4.580 4.500 4.600 88,849 4.5566 -1.74%
2017-11-29 0 0.230 0.230 0.233 0.225 0.237 3,028,471 691,574 0.2284 4.600 4.600 4.660 4.500 4.740 151,424 4.5671 -2.95%
2017-11-28 0 0.237 0.237 0.238 0.232 0.238 2,480,000 581,006 0.2343 4.740 4.740 4.760 4.640 4.760 124,000 4.6855 1.28%
2017-11-27 0 0.234 0.234 0.235 0.231 0.235 2,745,628 640,728 0.2334 4.680 4.680 4.700 4.620 4.700 137,281 4.6673 0.43%
2017-11-24 0 0.233 0.233 0.237 0.232 0.235 480,507 112,333 0.2338 4.660 4.660 4.740 4.640 4.700 24,025 4.6756 -0.85%
2017-11-23 0 0.235 0.232 0.238 0.233 0.242 2,255,016 531,545 0.2357 4.700 4.640 4.760 4.660 4.840 112,751 4.7143 -3.29%
2017-11-22 0 0.243 0.238 0.243 0.233 0.244 5,605,781 1,328,445 0.2370 4.860 4.760 4.860 4.660 4.880 280,289 4.7396 2.97%
2017-11-21 0 0.236 0.238 0.239 0.225 0.243 6,336,297 1,496,354 0.2362 4.720 4.760 4.780 4.500 4.860 316,815 4.7231 -2.88%
2017-11-20 0 0.243 0.242 0.244 0.241 0.245 2,640,764 643,637 0.2437 4.860 4.840 4.880 4.820 4.900 132,038 4.8746 -1.22%
2017-11-17 0 0.246 0.245 0.246 0.245 0.249 2,832,000 694,740 0.2453 4.920 4.900 4.920 4.900 4.980 141,600 4.9064 -0.81%
2017-11-16 0 0.248 0.248 0.249 0.245 0.246 3,558,076 872,730 0.2453 4.960 4.960 4.980 4.900 4.920 177,904 4.9056 0.81%
2017-11-15 0 0.246 0.245 0.249 0.246 0.248 3,540,000 874,134 0.2469 4.920 4.900 4.980 4.920 4.960 177,000 4.9386 -1.20%
2017-11-14 0 0.249 0.248 0.249 0.248 0.250 2,288,000 569,338 0.2488 4.980 4.960 4.980 4.960 5.000 114,400 4.9767 0.00%
2017-11-13 0 0.249 0.249 0.250 0.247 0.250 2,286,005 569,437 0.2491 4.980 4.980 5.000 4.940 5.000 114,300 4.9819 0.40%
2017-11-10 0 0.248 0.248 0.249 0.248 0.255 12,972,000 3,240,750 0.2498 4.960 4.960 4.980 4.960 5.100 648,600 4.9965 -2.75%
2017-11-09 0 0.255 0.255 0.260 0.250 0.270 18,834,275 4,872,127 0.2587 5.100 5.100 5.200 5.000 5.400 941,714 5.1737 -3.77%
2017-11-08 0 0.265 0.260 0.265 0.260 0.290 88,960,498 24,533,175 0.2758 5.300 5.200 5.300 5.200 5.800 4,448,025 5.5155 7.29%
2017-11-07 0 0.247 0.247 0.248 0.243 0.246 4,831,650 1,181,928 0.2446 4.940 4.940 4.960 4.860 4.920 241,582 4.8924 0.00%
2017-11-06 0 0.247 0.247 0.248 0.243 0.249 3,318,000 816,528 0.2461 4.940 4.940 4.960 4.860 4.980 165,900 4.9218 -0.80%
2017-11-03 0 0.249 0.248 0.249 0.248 0.250 1,710,220 425,008 0.2485 4.980 4.960 4.980 4.960 5.000 85,511 4.9702 0.00%
2017-11-02 0 0.249 0.248 0.249 0.249 0.250 3,864,165 963,639 0.2494 4.980 4.960 4.980 4.980 5.000 193,208 4.9876 -0.40%
2017-11-01 0 0.250 0.249 0.250 0.248 0.250 6,210,027 1,547,652 0.2492 5.000 4.980 5.000 4.960 5.000 310,501 4.9844 0.00%
2017-10-31 0 0.250 0.249 0.250 0.248 0.250 4,800,165 1,196,829 0.2493 5.000 4.980 5.000 4.960 5.000 240,008 4.9866 -1.96%
2017-10-30 0 0.255 0.250 0.255 0.250 0.255 8,928,000 2,258,790 0.2530 5.100 5.000 5.100 5.000 5.100 446,400 5.0600 0.00%
2017-10-27 0 0.255 0.250 0.255 0.246 0.260 71,485,536 17,868,356 0.2500 5.100 5.000 5.100 4.920 5.200 3,574,277 4.9992 2.41%
2017-10-26 0 0.249 0.247 0.249 0.246 0.250 1,148,225 283,831 0.2472 4.980 4.940 4.980 4.920 5.000 57,411 4.9438 0.40%
2017-10-25 0 0.248 0.247 0.250 0.247 0.250 1,542,550 382,655 0.2481 4.960 4.940 5.000 4.940 5.000 77,127 4.9613 -0.40%
2017-10-24 0 0.249 0.248 0.249 0.247 0.250 1,482,027 368,040 0.2483 4.980 4.960 4.980 4.940 5.000 74,101 4.9667 0.00%
2017-10-23 0 0.249 0.249 0.250 0.246 0.250 6,342,038 1,570,155 0.2476 4.980 4.980 5.000 4.920 5.000 317,102 4.9516 -0.40%
2017-10-20 0 0.250 0.249 0.250 0.249 0.250 1,231,055 307,513 0.2498 5.000 4.980 5.000 4.980 5.000 61,553 4.9959 0.81%
2017-10-19 0 0.248 0.248 0.249 0.248 0.255 6,420,000 1,603,638 0.2498 4.960 4.960 4.980 4.960 5.100 321,000 4.9958 -2.75%
2017-10-18 0 0.255 0.250 0.255 0.250 0.255 2,052,000 521,340 0.2541 5.100 5.000 5.100 5.000 5.100 102,600 5.0813 0.00%
2017-10-17 0 0.255 0.250 0.260 0.250 0.260 8,820,000 2,249,580 0.2551 5.100 5.000 5.200 5.000 5.200 441,000 5.1011 2.00%
2017-10-16 0 0.250 0.250 0.255 0.250 0.260 18,972,066 4,811,206 0.2536 5.000 5.000 5.100 5.000 5.200 948,603 5.0719 1.63%
2017-10-13 0 0.246 0.247 0.248 0.245 0.248 2,688,033 661,465 0.2461 4.920 4.940 4.960 4.900 4.960 134,402 4.9216 -0.81%
2017-10-12 0 0.248 0.247 0.248 0.246 0.255 2,826,000 702,222 0.2485 4.960 4.940 4.960 4.920 5.100 141,300 4.9697 -2.75%
2017-10-11 0 0.255 0.250 0.255 0.250 0.255 4,602,002 1,168,590 0.2539 5.100 5.000 5.100 5.000 5.100 230,100 5.0786 2.00%
2017-10-10 0 0.250 0.250 0.255 0.248 0.255 3,120,165 780,670 0.2502 5.000 5.000 5.100 4.960 5.100 156,008 5.0040 0.81%
2017-10-09 0 0.248 0.247 0.248 0.246 0.250 3,216,396 799,121 0.2485 4.960 4.940 4.960 4.920 5.000 160,820 4.9690 -0.80%
2017-10-06 0 0.250 0.250 0.255 0.250 0.255 5,070,005 1,267,951 0.2501 5.000 5.000 5.100 5.000 5.100 253,500 5.0018 0.00%
2017-10-04 0 0.250 0.250 0.255 0.250 0.255 3,456,770 879,507 0.2544 5.000 5.000 5.100 5.000 5.100 172,838 5.0886 0.00%
2017-10-03 0 0.250 0.250 0.255 0.250 0.275 10,944,110 2,843,186 0.2598 5.000 5.000 5.100 5.000 5.500 547,205 5.1958 -5.66%
2017-09-29 0 0.265 0.260 0.265 0.244 0.265 15,224,011 3,926,660 0.2579 5.300 5.200 5.300 4.880 5.300 761,201 5.1585 7.29%
2017-09-28 0 0.247 0.247 0.248 0.244 0.248 2,180,200 535,716 0.2457 4.940 4.940 4.960 4.880 4.960 109,010 4.9144 1.65%
2017-09-27 0 0.243 0.247 0.248 0.240 0.248 1,308,082 316,357 0.2418 4.860 4.940 4.960 4.800 4.960 65,404 4.8370 0.83%
2017-09-26 0 0.241 0.241 0.242 0.239 0.243 2,604,550 627,471 0.2409 4.820 4.820 4.840 4.780 4.860 130,227 4.8183 0.84%
2017-09-25 0 0.239 0.239 0.240 0.238 0.244 3,300,264 794,798 0.2408 4.780 4.780 4.800 4.760 4.880 165,013 4.8166 -2.45%
2017-09-22 0 0.245 0.245 0.246 0.238 0.245 10,158,000 2,453,922 0.2416 4.900 4.900 4.920 4.760 4.900 507,900 4.8315 -0.81%
2017-09-21 0 0.247 0.247 0.248 0.242 0.248 2,472,027 607,548 0.2458 4.940 4.940 4.960 4.840 4.960 123,601 4.9154 -0.40%
2017-09-20 0 0.248 0.243 0.249 0.242 0.248 3,072,203 751,823 0.2447 4.960 4.860 4.980 4.840 4.960 153,610 4.8944 0.81%
2017-09-19 0 0.246 0.244 0.246 0.245 0.248 2,478,055 611,359 0.2467 4.920 4.880 4.920 4.900 4.960 123,903 4.9342 -0.81%
2017-09-18 0 0.248 0.248 0.250 0.242 0.255 7,253,000 1,793,771 0.2473 4.960 4.960 5.000 4.840 5.100 362,650 4.9463 1.64%
2017-09-15 0 0.244 0.244 0.247 0.243 0.247 5,364,000 1,309,632 0.2442 4.880 4.880 4.940 4.860 4.940 268,200 4.8830 -1.61%
2017-09-14 0 0.248 0.244 0.248 0.244 0.249 6,194,820 1,522,461 0.2458 4.960 4.880 4.960 4.880 4.980 309,741 4.9153 0.00%
2017-09-13 0 0.248 0.247 0.248 0.247 0.248 1,392,088 344,553 0.2475 4.960 4.940 4.960 4.940 4.960 69,604 4.9502 -0.40%
2017-09-12 0 0.249 0.248 0.249 0.247 0.250 2,081,862 516,856 0.2483 4.980 4.960 4.980 4.940 5.000 104,093 4.9653 -0.40%
2017-09-11 0 0.250 0.250 0.255 0.249 0.255 3,906,000 982,530 0.2515 5.000 5.000 5.100 4.980 5.100 195,300 5.0309 0.81%
2017-09-08 0 0.248 0.248 0.249 0.245 0.249 1,770,143 439,521 0.2483 4.960 4.960 4.980 4.900 4.980 88,507 4.9659 1.22%
2017-09-07 0 0.245 0.245 0.247 0.245 0.250 6,492,000 1,610,124 0.2480 4.900 4.900 4.940 4.900 5.000 324,600 4.9603 -1.61%
2017-09-06 0 0.249 0.248 0.249 0.246 0.249 2,958,028 729,366 0.2466 4.980 4.960 4.980 4.920 4.980 147,901 4.9314 -0.40%
2017-09-05 0 0.250 0.250 0.255 0.248 0.250 6,042,000 1,505,172 0.2491 5.000 5.000 5.100 4.960 5.000 302,100 4.9824 0.00%
2017-09-04 0 0.250 0.250 0.255 0.248 0.255 2,112,314 531,111 0.2514 5.000 5.000 5.100 4.960 5.100 105,616 5.0287 -1.96%
2017-09-01 0 0.255 0.249 0.255 0.248 0.255 3,542,000 884,574 0.2497 5.100 4.980 5.100 4.960 5.100 177,100 4.9948 2.00%
2017-08-31 0 0.250 0.248 0.250 0.248 0.250 4,058,565 1,013,421 0.2497 5.000 4.960 5.000 4.960 5.000 202,928 4.9940 -1.96%
2017-08-30 0 0.255 0.250 0.255 0.247 0.255 1,530,187 381,614 0.2494 5.100 5.000 5.100 4.940 5.100 76,509 4.9878 2.00%
2017-08-29 0 0.250 0.250 0.255 0.247 0.250 4,384,770 1,094,080 0.2495 5.000 5.000 5.100 4.940 5.000 219,238 4.9904 0.40%
2017-08-28 0 0.249 0.248 0.249 0.248 0.255 7,000,510 1,748,477 0.2498 4.980 4.960 4.980 4.960 5.100 350,025 4.9953 -2.35%
2017-08-25 0 0.255 0.250 0.260 0.250 0.260 8,094,275 2,059,146 0.2544 5.100 5.000 5.200 5.000 5.200 404,714 5.0879 0.00%
2017-08-24 0 0.255 0.255 0.260 0.255 0.260 2,748,550 707,594 0.2574 5.100 5.100 5.200 5.100 5.200 137,427 5.1489 -1.92%
2017-08-22 0 0.260 0.260 0.265 0.260 0.280 9,528,000 2,575,320 0.2703 5.200 5.200 5.300 5.200 5.600 476,400 5.4058 -1.89%
2017-08-21 0 0.265 0.260 0.265 0.249 0.275 13,800,121 3,608,777 0.2615 5.300 5.200 5.300 4.980 5.500 690,006 5.2301 6.43%
2017-08-18 0 0.249 0.248 0.249 0.247 0.249 1,806,236 448,953 0.2486 4.980 4.960 4.980 4.940 4.980 90,312 4.9711 0.00%
2017-08-17 0 0.249 0.248 0.249 0.247 0.249 900,000 223,482 0.2483 4.980 4.960 4.980 4.940 4.980 45,000 4.9663 -0.40%
2017-08-16 0 0.250 0.249 0.250 0.247 0.250 846,033 210,931 0.2493 5.000 4.980 5.000 4.940 5.000 42,302 4.9864 0.00%
2017-08-15 0 0.250 0.248 0.250 0.247 0.250 3,384,286 842,198 0.2489 5.000 4.960 5.000 4.940 5.000 169,214 4.9771 -1.96%
2017-08-14 0 0.255 0.250 0.255 0.250 0.255 2,579,935 650,148 0.2520 5.100 5.000 5.100 5.000 5.100 128,997 5.0400 0.00%
2017-08-11 0 0.255 0.250 0.255 0.247 0.255 7,666,763 1,914,783 0.2498 5.100 5.000 5.100 4.940 5.100 383,338 4.9950 -1.92%
2017-08-10 0 0.260 0.255 0.260 0.250 0.260 4,722,000 1,205,310 0.2553 5.200 5.100 5.200 5.000 5.200 236,100 5.1051 0.00%
2017-08-09 0 0.260 0.255 0.260 0.255 0.260 10,674,000 2,735,550 0.2563 5.200 5.100 5.200 5.100 5.200 533,700 5.1256 -1.89%
2017-08-08 0 0.265 0.260 0.265 0.260 0.275 7,699,800 2,052,930 0.2666 5.300 5.200 5.300 5.200 5.500 384,990 5.3324 -1.85%
2017-08-07 0 0.270 0.270 0.275 0.270 0.275 5,124,000 1,401,990 0.2736 5.400 5.400 5.500 5.400 5.500 256,200 5.4722 -1.82%
2017-08-04 0 0.275 0.275 0.280 0.275 0.280 4,400,047 1,213,600 0.2758 5.500 5.500 5.600 5.500 5.600 220,002 5.5163 -1.79%
2017-08-03 0 0.280 0.280 0.285 0.280 0.295 13,306,780 3,771,282 0.2834 5.600 5.600 5.700 5.600 5.900 665,339 5.6682 -5.08%
2017-08-02 0 0.295 0.290 0.295 0.250 0.295 39,846,110 11,061,986 0.2776 5.900 5.800 5.900 5.000 5.900 1,992,305 5.5524 18.00%
2017-08-01 0 0.250 0.250 0.255 0.249 0.255 7,644,000 1,911,132 0.2500 5.000 5.000 5.100 4.980 5.100 382,200 5.0003 -1.96%
2017-07-31 0 0.255 0.250 0.255 0.250 0.260 5,022,275 1,280,377 0.2549 5.100 5.000 5.100 5.000 5.200 251,114 5.0988 -1.92%
2017-07-28 0 0.260 0.255 0.260 0.250 0.260 5,262,145 1,340,014 0.2547 5.200 5.100 5.200 5.000 5.200 263,107 5.0930 1.96%
2017-07-27 0 0.255 0.250 0.255 0.250 0.260 10,386,176 2,629,152 0.2531 5.100 5.000 5.100 5.000 5.200 519,309 5.0628 -1.92%
2017-07-26 0 0.260 0.255 0.260 0.255 0.270 12,516,000 3,253,830 0.2600 5.200 5.100 5.200 5.100 5.400 625,800 5.1995 -3.70%
2017-07-25 0 0.270 0.265 0.270 0.265 0.275 1,458,011 394,082 0.2703 5.400 5.300 5.400 5.300 5.500 72,901 5.4057 -1.82%
2017-07-24 0 0.275 0.270 0.275 0.270 0.280 4,026,005 1,101,301 0.2735 5.500 5.400 5.500 5.400 5.600 201,300 5.4709 -1.79%
2017-07-21 0 0.280 0.275 0.280 0.275 0.285 3,582,616 1,003,570 0.2801 5.600 5.500 5.600 5.500 5.700 179,131 5.6024 -1.75%
2017-07-20 0 0.285 0.280 0.285 0.280 0.285 6,342,260 1,785,000 0.2814 5.700 5.600 5.700 5.600 5.700 317,113 5.6289 0.00%
2017-07-19 0 0.285 0.280 0.285 0.280 0.285 1,894,891 530,839 0.2801 5.700 5.600 5.700 5.600 5.700 94,745 5.6028 -1.72%
2017-07-18 0 0.290 0.280 0.290 0.285 0.290 2,802,241 798,935 0.2851 5.800 5.600 5.800 5.700 5.800 140,112 5.7021 0.00%
2017-07-17 0 0.290 0.285 0.290 0.280 0.290 2,466,011 702,032 0.2847 5.800 5.700 5.800 5.600 5.800 123,301 5.6937 0.00%
2017-07-14 0 0.290 0.285 0.290 0.280 0.290 2,802,000 799,140 0.2852 5.800 5.700 5.800 5.600 5.800 140,100 5.7041 0.00%
2017-07-13 0 0.290 0.285 0.290 0.280 0.295 6,834,000 1,957,800 0.2865 5.800 5.700 5.800 5.600 5.900 341,700 5.7296 -1.69%
2017-07-12 0 0.295 0.290 0.295 0.290 0.300 3,498,000 1,034,100 0.2956 5.900 5.800 5.900 5.800 6.000 174,900 5.9125 -1.67%
2017-07-11 0 0.300 0.295 0.300 0.295 0.300 7,492,726 2,231,890 0.2979 6.000 5.900 6.000 5.900 6.000 374,636 5.9575 1.69%
2017-07-10 0 0.295 0.290 0.295 0.285 0.295 4,284,165 1,244,414 0.2905 5.900 5.800 5.900 5.700 5.900 214,208 5.8094 1.72%
2017-07-07 0 0.290 0.285 0.290 0.280 0.290 4,206,000 1,200,060 0.2853 5.800 5.700 5.800 5.600 5.800 210,300 5.7064 0.00%
2017-07-06 0 0.290 0.285 0.290 0.280 0.290 2,940,132 845,735 0.2877 5.800 5.700 5.800 5.600 5.800 147,007 5.7530 0.00%
2017-07-05 0 0.290 0.285 0.290 0.280 0.290 4,812,204 1,378,704 0.2865 5.800 5.700 5.800 5.600 5.800 240,610 5.7300 3.57%
2017-07-04 0 0.280 0.280 0.285 0.280 0.290 4,415,262 1,255,960 0.2845 5.600 5.600 5.700 5.600 5.800 220,763 5.6892 -1.75%
2017-07-03 0 0.285 0.285 0.290 0.280 0.290 1,201,347 343,000 0.2855 5.700 5.700 5.800 5.600 5.800 60,067 5.7103 0.00%
2017-06-30 0 0.285 0.280 0.285 0.280 0.290 3,138,000 897,270 0.2859 5.700 5.600 5.700 5.600 5.800 156,900 5.7187 -1.72%
2017-06-29 0 0.290 0.285 0.290 0.285 0.290 5,520,049 1,589,322 0.2879 5.800 5.700 5.800 5.700 5.800 276,002 5.7584 1.75%
2017-06-28 0 0.285 0.285 0.290 0.285 0.290 6,606,330 1,890,329 0.2861 5.700 5.700 5.800 5.700 5.800 330,316 5.7228 -1.72%
2017-06-27 0 0.290 0.290 0.295 0.290 0.305 14,712,000 4,341,870 0.2951 5.800 5.800 5.900 5.800 6.100 735,600 5.9025 -4.92%
2017-06-26 0 0.305 0.300 0.305 0.300 0.305 1,794,033 541,209 0.3017 6.100 6.000 6.100 6.000 6.100 89,702 6.0334 0.00%
2017-06-23 0 0.305 0.300 0.305 0.300 0.305 1,260,330 378,122 0.3000 6.100 6.000 6.100 6.000 6.100 63,016 6.0004 0.00%
2017-06-22 0 0.305 0.300 0.305 0.300 0.310 3,324,006 1,013,971 0.3050 6.100 6.000 6.100 6.000 6.200 166,200 6.1009 -1.61%
2017-06-21 0 0.310 0.300 0.310 0.295 0.315 10,608,197 3,252,595 0.3066 6.200 6.000 6.200 5.900 6.300 530,410 6.1322 5.08%
2017-06-20 0 0.295 0.290 0.295 0.290 0.295 2,346,275 691,994 0.2949 5.900 5.800 5.900 5.800 5.900 117,314 5.8987 0.00%
2017-06-19 0 0.295 0.295 0.300 0.295 0.300 5,082,000 1,499,820 0.2951 5.900 5.900 6.000 5.900 6.000 254,100 5.9025 -1.67%
2017-06-16 0 0.300 0.295 0.300 0.295 0.300 2,172,000 644,100 0.2965 6.000 5.900 6.000 5.900 6.000 108,600 5.9309 0.00%
2017-06-15 0 0.300 0.295 0.300 0.290 0.300 3,900,006 1,153,381 0.2957 6.000 5.900 6.000 5.800 6.000 195,000 5.9148 0.00%
2017-06-14 0 0.300 0.295 0.300 0.295 0.300 1,908,160 570,644 0.2991 6.000 5.900 6.000 5.900 6.000 95,408 5.9811 0.00%
2017-06-13 0 0.300 0.295 0.300 0.295 0.305 6,972,000 2,080,590 0.2984 6.000 5.900 6.000 5.900 6.100 348,600 5.9684 -1.64%
2017-06-12 0 0.305 0.300 0.305 0.300 0.305 4,645,000 1,400,230 0.3014 6.100 6.000 6.100 6.000 6.100 232,250 6.0290 0.00%
2017-06-09 0 0.305 0.305 0.310 0.295 0.310 5,736,457 1,730,167 0.3016 6.100 6.100 6.200 5.900 6.200 286,823 6.0322 1.67%
2017-06-08 0 0.300 0.300 0.305 0.300 0.305 2,731,760 830,969 0.3042 6.000 6.000 6.100 6.000 6.100 136,588 6.0838 -1.64%
2017-06-07 0 0.305 0.300 0.305 0.300 0.320 9,714,000 2,988,930 0.3077 6.100 6.000 6.100 6.000 6.400 485,700 6.1539 -1.61%
2017-06-06 0 0.310 0.305 0.310 0.300 0.310 4,752,825 1,449,032 0.3049 6.200 6.100 6.200 6.000 6.200 237,641 6.0976 0.00%
2017-06-05 0 0.310 0.305 0.310 0.305 0.310 1,689,293 521,244 0.3086 6.200 6.100 6.200 6.100 6.200 84,465 6.1711 -1.59%
2017-06-02 0 0.315 0.310 0.315 0.305 0.315 3,689,420 1,147,181 0.3109 6.300 6.200 6.300 6.100 6.300 184,471 6.2188 1.61%
2017-06-01 0 0.310 0.305 0.310 0.305 0.315 6,961,100 2,169,829 0.3117 6.200 6.100 6.200 6.100 6.300 348,055 6.2342 -1.59%
2017-05-31 0 0.315 0.310 0.315 0.310 0.325 9,282,033 2,924,829 0.3151 6.300 6.200 6.300 6.200 6.500 464,102 6.3021 -1.56%
2017-05-29 0 0.320 0.320 0.325 0.315 0.335 11,532,000 3,728,100 0.3233 6.400 6.400 6.500 6.300 6.700 576,600 6.4657 0.00%
2017-05-26 0 0.320 0.315 0.320 0.315 0.325 6,322,246 2,007,562 0.3175 6.400 6.300 6.400 6.300 6.500 316,112 6.3508 -1.54%
2017-05-25 0 0.325 0.325 0.330 0.315 0.325 13,274,200 4,271,013 0.3218 6.500 6.500 6.600 6.300 6.500 663,710 6.4351 0.00%
2017-05-24 0 0.325 0.320 0.325 0.315 0.325 8,280,000 2,660,160 0.3213 6.500 6.400 6.500 6.300 6.500 414,000 6.4255 3.17%
2017-05-23 0 0.315 0.315 0.320 0.315 0.335 21,732,655 7,078,432 0.3257 6.300 6.300 6.400 6.300 6.700 1,086,633 6.5141 -5.97%
2017-05-22 0 0.335 0.335 0.340 0.295 0.340 83,845,185 26,155,681 0.3120 6.700 6.700 6.800 5.900 6.800 4,192,259 6.2390 13.56%
2017-05-19 0 0.295 0.295 0.300 0.295 0.310 13,528,565 4,084,337 0.3019 5.900 5.900 6.000 5.900 6.200 676,428 6.0381 -1.67%
2017-05-18 0 0.300 0.295 0.300 0.290 0.300 5,718,583 1,698,373 0.2970 6.000 5.900 6.000 5.800 6.000 285,929 5.9398 1.69%
2017-05-17 0 0.295 0.290 0.300 0.290 0.310 13,206,011 3,945,363 0.2988 5.900 5.800 6.000 5.800 6.200 660,301 5.9751 -3.28%
2017-05-16 0 0.305 0.300 0.305 0.295 0.310 12,663,175 3,826,699 0.3022 6.100 6.000 6.100 5.900 6.200 633,159 6.0438 3.39%
2017-05-15 0 0.295 0.290 0.295 0.290 0.295 5,485,056 1,617,205 0.2948 5.900 5.800 5.900 5.800 5.900 274,253 5.8968 -1.67%
2017-05-12 0 0.300 0.295 0.300 0.295 0.300 5,940,033 1,766,979 0.2975 6.000 5.900 6.000 5.900 6.000 297,002 5.9494 -1.64%
2017-05-11 0 0.305 0.300 0.305 0.300 0.310 4,420,000 1,338,670 0.3029 6.100 6.000 6.100 6.000 6.200 221,000 6.0573 0.00%
2017-05-10 0 0.305 0.300 0.305 0.295 0.305 5,119,111 1,536,646 0.3002 6.100 6.000 6.100 5.900 6.100 255,956 6.0036 1.67%
2017-05-09 0 0.300 0.295 0.305 0.290 0.305 9,552,445 2,844,064 0.2977 6.000 5.900 6.100 5.800 6.100 477,622 5.9546 -3.23%
2017-05-08 0 0.310 0.300 0.310 0.305 0.310 2,070,000 635,700 0.3071 6.200 6.000 6.200 6.100 6.200 103,500 6.1420 0.00%
2017-05-05 0 0.310 0.305 0.310 0.305 0.315 3,024,000 936,570 0.3097 6.200 6.100 6.200 6.100 6.300 151,200 6.1942 0.00%
2017-05-04 0 0.310 0.310 0.315 0.295 0.310 8,658,016 2,603,914 0.3008 6.200 6.200 6.300 5.900 6.200 432,901 6.0150 3.33%
2017-05-02 0 0.300 0.300 0.305 0.300 0.310 10,320,000 3,139,890 0.3043 6.000 6.000 6.100 6.000 6.200 516,000 6.0851 -3.23%
2017-04-28 0 0.310 0.305 0.310 0.305 0.310 8,953,899 2,742,700 0.3063 6.200 6.100 6.200 6.100 6.200 447,695 6.1263 -1.59%
2017-04-27 0 0.315 0.310 0.315 0.310 0.315 6,984,000 2,172,390 0.3111 6.300 6.200 6.300 6.200 6.300 349,200 6.2210 0.00%
2017-04-26 0 0.315 0.310 0.315 0.310 0.320 8,251,871 2,595,399 0.3145 6.300 6.200 6.300 6.200 6.400 412,594 6.2904 0.00%
2017-04-25 0 0.315 0.310 0.315 0.310 0.325 12,576,000 3,953,460 0.3144 6.300 6.200 6.300 6.200 6.500 628,800 6.2873 -1.56%
2017-04-24 0 0.320 0.315 0.320 0.310 0.330 7,854,963 2,496,077 0.3178 6.400 6.300 6.400 6.200 6.600 392,748 6.3554 -1.54%
2017-04-21 0 0.325 0.325 0.330 0.325 0.335 5,958,204 1,941,062 0.3258 6.500 6.500 6.600 6.500 6.700 297,910 6.5156 -1.52%
2017-04-20 0 0.330 0.325 0.335 0.320 0.330 10,464,000 3,442,290 0.3290 6.600 6.500 6.700 6.400 6.600 523,200 6.5793 1.54%
2017-04-19 0 0.325 0.325 0.330 0.310 0.330 4,956,000 1,580,940 0.3190 6.500 6.500 6.600 6.200 6.600 247,800 6.3799 3.17%
2017-04-18 0 0.315 0.315 0.320 0.310 0.340 20,214,000 6,470,370 0.3201 6.300 6.300 6.400 6.200 6.800 1,010,700 6.4019 -5.97%
2017-04-13 0 0.335 0.335 0.340 0.330 0.345 13,403,720 4,501,230 0.3358 6.700 6.700 6.800 6.600 6.900 670,186 6.7164 -1.47%
2017-04-12 0 0.340 0.335 0.340 0.335 0.360 39,774,132 13,710,792 0.3447 6.800 6.700 6.800 6.700 7.200 1,988,707 6.8943 -5.56%
2017-04-11 0 0.360 0.355 0.360 0.350 0.380 50,306,602 18,167,924 0.3611 7.200 7.100 7.200 7.000 7.600 2,515,330 7.2229 -2.70%
2017-04-10 0 0.370 0.370 0.375 0.315 0.385 241,654,000 85,992,770 0.3559 7.400 7.400 7.500 6.300 7.700 12,082,700 7.1170 15.63%
2017-04-07 0 0.320 0.315 0.320 0.295 0.340 183,180,462 56,706,991 0.3096 6.400 6.300 6.400 5.900 6.800 9,159,023 6.1914 -7.25%
2017-04-06 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2017-04-05 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2017-04-03 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2017-03-31 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2017-03-30 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2017-03-29 0 0.345 0.335 0.345 0.335 0.350 9,333,165 3,183,261 0.3411 6.900 6.700 6.900 6.700 7.000 466,658 6.8214 -1.43%
2017-03-28 0 0.350 0.345 0.350 0.340 0.350 3,564,005 1,233,901 0.3462 7.000 6.900 7.000 6.800 7.000 178,200 6.9242 2.94%
2017-03-27 0 0.340 0.340 0.345 0.340 0.350 3,624,038 1,245,942 0.3438 6.800 6.800 6.900 6.800 7.000 181,202 6.8760 -2.86%
2017-03-24 0 0.350 0.345 0.355 0.345 0.350 5,466,473 1,905,213 0.3485 7.000 6.900 7.100 6.900 7.000 273,324 6.9705 0.00%
2017-03-23 0 0.350 0.345 0.355 0.340 0.370 25,278,198 9,012,608 0.3565 7.000 6.900 7.100 6.800 7.400 1,263,910 7.1307 -5.41%
2017-03-22 0 0.370 0.370 0.375 0.370 0.375 6,036,071 2,240,394 0.3712 7.400 7.400 7.500 7.400 7.500 301,804 7.4234 -2.63%
2017-03-21 0 0.380 0.375 0.380 0.375 0.380 3,081,075 1,158,874 0.3761 7.600 7.500 7.600 7.500 7.600 154,054 7.5225 0.00%
2017-03-20 0 0.380 0.370 0.380 0.370 0.395 17,106,319 6,539,156 0.3823 7.600 7.400 7.600 7.400 7.900 855,316 7.6453 2.70%
2017-03-17 0 0.370 0.365 0.370 0.365 0.385 16,506,000 6,150,480 0.3726 7.400 7.300 7.400 7.300 7.700 825,300 7.4524 -3.90%
2017-03-16 0 0.385 0.380 0.390 0.380 0.390 2,922,362 1,115,320 0.3817 7.700 7.600 7.800 7.600 7.800 146,118 7.6330 1.32%
2017-03-15 0 0.380 0.380 0.385 0.380 0.385 2,404,330 918,660 0.3821 7.600 7.600 7.700 7.600 7.700 120,216 7.6417 -1.30%
2017-03-14 0 0.385 0.380 0.385 0.380 0.390 2,496,571 952,798 0.3816 7.700 7.600 7.700 7.600 7.800 124,829 7.6329 0.00%
2017-03-13 0 0.385 0.380 0.385 0.375 0.390 5,640,000 2,152,410 0.3816 7.700 7.600 7.700 7.500 7.800 282,000 7.6327 0.00%
2017-03-10 0 0.385 0.380 0.390 0.380 0.390 1,926,000 738,750 0.3836 7.700 7.600 7.800 7.600 7.800 96,300 7.6713 1.32%
2017-03-09 0 0.380 0.380 0.385 0.375 0.390 13,611,995 5,179,833 0.3805 7.600 7.600 7.700 7.500 7.800 680,600 7.6107 -2.56%
2017-03-08 0 0.390 0.385 0.390 0.375 0.390 16,350,319 6,267,626 0.3833 7.800 7.700 7.800 7.500 7.800 817,516 7.6667 2.63%
2017-03-07 0 0.380 0.375 0.385 0.365 0.400 36,060,676 13,761,556 0.3816 7.600 7.500 7.700 7.300 8.000 1,803,034 7.6324 -6.17%
2017-03-06 0 0.405 0.405 0.410 0.405 0.415 2,310,005 945,541 0.4093 8.100 8.100 8.200 8.100 8.300 115,500 8.1865 -2.41%
2017-03-03 0 0.415 0.405 0.415 0.405 0.415 3,030,000 1,248,900 0.4122 8.300 8.100 8.300 8.100 8.300 151,500 8.2436 -1.19%
2017-03-02 0 0.420 0.415 0.420 0.415 0.430 6,564,000 2,766,660 0.4215 8.400 8.300 8.400 8.300 8.600 328,200 8.4298 1.20%
2017-03-01 0 0.415 0.410 0.415 0.405 0.420 7,680,000 3,180,630 0.4141 8.300 8.200 8.300 8.100 8.400 384,000 8.2829 -1.19%
2017-02-28 0 0.420 0.415 0.420 0.390 0.430 23,436,121 9,588,585 0.4091 8.400 8.300 8.400 7.800 8.600 1,171,806 8.1827 7.69%
2017-02-27 0 0.390 0.385 0.390 0.385 0.390 2,101,048 818,752 0.3897 7.800 7.700 7.800 7.700 7.800 105,052 7.7937 1.30%
2017-02-24 0 0.385 0.385 0.390 0.385 0.395 7,236,027 2,814,759 0.3890 7.700 7.700 7.800 7.700 7.900 361,801 7.7798 -1.28%
2017-02-23 0 0.390 0.385 0.390 0.385 0.400 9,942,566 3,887,159 0.3910 7.800 7.700 7.800 7.700 8.000 497,128 7.8192 -1.27%
2017-02-22 0 0.395 0.395 0.400 0.385 0.405 17,598,258 6,987,938 0.3971 7.900 7.900 8.000 7.700 8.100 879,913 7.9416 1.28%
2017-02-21 0 0.390 0.385 0.390 0.385 0.395 2,814,143 1,100,002 0.3909 7.800 7.700 7.800 7.700 7.900 140,707 7.8177 -1.27%
2017-02-20 0 0.395 0.390 0.395 0.390 0.400 2,262,000 889,200 0.3931 7.900 7.800 7.900 7.800 8.000 113,100 7.8621 -1.25%
2017-02-17 0 0.400 0.390 0.400 0.395 0.405 7,980,693 3,181,759 0.3987 8.000 7.800 8.000 7.900 8.100 399,035 7.9736 -1.23%
2017-02-16 0 0.405 0.400 0.405 0.395 0.410 4,252,997 1,711,004 0.4023 8.100 8.000 8.100 7.900 8.200 212,650 8.0461 1.25%
2017-02-15 0 0.400 0.395 0.400 0.395 0.410 8,591,017 3,450,686 0.4017 8.000 7.900 8.000 7.900 8.200 429,551 8.0332 0.00%
2017-02-14 0 0.400 0.395 0.405 0.390 0.405 4,626,000 1,841,790 0.3981 8.000 7.900 8.100 7.800 8.100 231,300 7.9628 2.56%
2017-02-13 0 0.390 0.390 0.395 0.375 0.395 19,488,687 7,530,042 0.3864 7.800 7.800 7.900 7.500 7.900 974,434 7.7276 -2.50%
2017-02-10 0 0.400 0.395 0.400 0.390 0.440 31,324,110 12,744,790 0.4069 8.000 7.900 8.000 7.800 8.800 1,566,205 8.1374 -6.98%
2017-02-09 0 0.430 0.425 0.430 0.425 0.460 21,008,153 9,221,242 0.4389 8.600 8.500 8.600 8.500 9.200 1,050,408 8.7787 -5.49%
2017-02-08 0 0.455 0.450 0.455 0.450 0.465 10,930,297 4,981,070 0.4557 9.100 9.000 9.100 9.000 9.300 546,515 9.1142 0.00%
2017-02-07 0 0.455 0.450 0.460 0.450 0.460 10,716,000 4,864,980 0.4540 9.100 9.000 9.200 9.000 9.200 535,800 9.0798 -1.09%
2017-02-06 0 0.460 0.460 0.465 0.460 0.465 5,241,584 2,416,157 0.4610 9.200 9.200 9.300 9.200 9.300 262,079 9.2192 0.00%
2017-02-03 0 0.460 0.460 0.465 0.460 0.475 5,215,000 2,429,090 0.4658 9.200 9.200 9.300 9.200 9.500 260,750 9.3158 -1.08%
2017-02-02 0 0.465 0.465 0.470 0.460 0.475 17,032,605 7,963,812 0.4676 9.300 9.300 9.400 9.200 9.500 851,630 9.3513 0.00%
2017-02-01 0 0.465 0.465 0.470 0.460 0.475 12,533,000 5,846,890 0.4665 9.300 9.300 9.400 9.200 9.500 626,650 9.3304 -2.11%
2017-01-27 0 0.475 0.470 0.475 0.430 0.475 26,940,055 12,225,773 0.4538 9.500 9.400 9.500 8.600 9.500 1,347,003 9.0763 10.47%
2017-01-26 0 0.430 0.430 0.435 0.425 0.435 14,574,033 6,266,893 0.4300 8.600 8.600 8.700 8.500 8.700 728,702 8.6001 0.00%
2017-01-25 0 0.430 0.425 0.430 0.425 0.435 16,938,055 7,281,532 0.4299 8.600 8.500 8.600 8.500 8.700 846,903 8.5978 -1.15%
2017-01-24 0 0.435 0.430 0.435 0.430 0.440 25,200,000 10,942,890 0.4342 8.700 8.600 8.700 8.600 8.800 1,260,000 8.6848 1.16%
2017-01-23 0 0.430 0.425 0.430 0.425 0.435 13,819,783 5,972,807 0.4322 8.600 8.500 8.600 8.500 8.700 690,989 8.6439 -2.27%
2017-01-20 0 0.440 0.435 0.440 0.435 0.450 27,534,000 12,091,350 0.4391 8.800 8.700 8.800 8.700 9.000 1,376,700 8.7829 0.00%
2017-01-19 0 0.440 0.440 0.445 0.420 0.445 32,250,093 13,976,559 0.4334 8.800 8.800 8.900 8.400 8.900 1,612,505 8.6676 2.33%
2017-01-18 0 0.430 0.425 0.430 0.400 0.430 35,550,550 14,779,840 0.4157 8.600 8.500 8.600 8.000 8.600 1,777,527 8.3148 7.50%
2017-01-17 0 0.400 0.400 0.405 0.400 0.405 15,150,940 6,102,516 0.4028 8.000 8.000 8.100 8.000 8.100 757,547 8.0556 0.00%
2017-01-16 0 0.400 0.400 0.410 0.400 0.410 23,208,687 9,398,721 0.4050 8.000 8.000 8.200 8.000 8.200 1,160,434 8.0993 -1.23%
2017-01-13 0 0.405 0.405 0.410 0.405 0.410 13,092,847 5,360,310 0.4094 8.100 8.100 8.200 8.100 8.200 654,642 8.1882 0.00%
2017-01-12 0 0.405 0.405 0.410 0.405 0.410 13,974,027 5,723,710 0.4096 8.100 8.100 8.200 8.100 8.200 698,701 8.1919 0.00%
2017-01-11 0 0.405 0.405 0.410 0.395 0.410 17,244,110 6,972,402 0.4043 8.100 8.100 8.200 7.900 8.200 862,205 8.0867 -1.22%
2017-01-10 0 0.410 0.405 0.410 0.405 0.415 15,540,165 6,358,114 0.4091 8.200 8.100 8.200 8.100 8.300 777,008 8.1828 0.00%
2017-01-09 0 0.410 0.405 0.410 0.405 0.415 18,348,000 7,516,650 0.4097 8.200 8.100 8.200 8.100 8.300 917,400 8.1934 -1.20%
2017-01-06 0 0.415 0.415 0.420 0.405 0.420 11,142,604 4,606,731 0.4134 8.300 8.300 8.400 8.100 8.400 557,130 8.2687 -1.19%
2017-01-05 0 0.420 0.410 0.420 0.405 0.420 11,338,851 4,683,001 0.4130 8.400 8.200 8.400 8.100 8.400 566,943 8.2601 3.70%
2017-01-04 0 0.405 0.400 0.405 0.400 0.420 11,238,275 4,562,956 0.4060 8.100 8.000 8.100 8.000 8.400 561,914 8.1204 -3.57%
2017-01-03 0 0.420 0.420 0.425 0.420 0.445 37,152,005 15,958,472 0.4295 8.400 8.400 8.500 8.400 8.900 1,857,600 8.5909 -1.18%
2016-12-30 0 0.425 0.420 0.425 0.390 0.425 49,578,203 20,306,240 0.4096 8.500 8.400 8.500 7.800 8.500 2,478,910 8.1916 7.59%
2016-12-29 0 0.395 0.395 0.400 0.350 0.405 32,161,716 12,493,443 0.3885 7.900 7.900 8.000 7.000 8.100 1,608,086 7.7691 12.86%
2016-12-28 0 0.350 0.350 0.355 0.350 0.355 5,940,000 2,090,940 0.3520 7.000 7.000 7.100 7.000 7.100 297,000 7.0402 0.00%
2016-12-23 0 0.350 0.345 0.350 0.330 0.365 15,222,000 5,335,020 0.3505 7.000 6.900 7.000 6.600 7.300 761,100 7.0096 6.06%
2016-12-22 0 0.330 0.325 0.330 0.325 0.335 4,470,000 1,474,380 0.3298 6.600 6.500 6.600 6.500 6.700 223,500 6.5968 -1.49%
2016-12-21 0 0.335 0.330 0.335 0.330 0.345 7,525,130 2,503,460 0.3327 6.700 6.600 6.700 6.600 6.900 376,256 6.6536 0.00%
2016-12-20 0 0.335 0.335 0.340 0.325 0.355 18,372,000 6,169,470 0.3358 6.700 6.700 6.800 6.500 7.100 918,600 6.7162 -5.63%
2016-12-19 0 0.355 0.350 0.355 0.350 0.360 3,144,000 1,125,750 0.3581 7.100 7.000 7.100 7.000 7.200 157,200 7.1613 0.00%
2016-12-16 0 0.355 0.350 0.355 0.350 0.375 8,923,100 3,240,979 0.3632 7.100 7.000 7.100 7.000 7.500 446,155 7.2642 -2.74%
2016-12-15 0 0.365 0.360 0.365 0.360 0.365 7,856,732 2,855,790 0.3635 7.300 7.200 7.300 7.200 7.300 392,837 7.2697 -1.35%
2016-12-14 0 0.370 0.365 0.370 0.360 0.385 13,217,227 4,899,869 0.3707 7.400 7.300 7.400 7.200 7.700 660,861 7.4144 -2.63%
2016-12-13 0 0.380 0.370 0.375 0.375 0.410 19,515,797 7,626,840 0.3908 7.600 7.400 7.500 7.500 8.200 975,790 7.8161 -7.32%
2016-12-12 0 0.410 0.410 0.415 0.400 0.430 13,338,165 5,506,776 0.4129 8.200 8.200 8.300 8.000 8.600 666,908 8.2572 2.50%
2016-12-09 0 0.400 0.400 0.405 0.390 0.430 22,546,000 9,063,450 0.4020 8.000 8.000 8.100 7.800 8.600 1,127,300 8.0400 -6.98%
2016-12-08 0 0.430 0.425 0.430 0.430 0.450 5,496,000 2,412,690 0.4390 8.600 8.500 8.600 8.600 9.000 274,800 8.7798 -2.27%
2016-12-07 0 0.440 0.435 0.440 0.435 0.450 5,919,000 2,606,550 0.4404 8.800 8.700 8.800 8.700 9.000 295,950 8.8074 -2.22%
2016-12-06 0 0.450 0.440 0.450 0.440 0.450 9,048,055 4,042,193 0.4467 9.000 8.800 9.000 8.800 9.000 452,403 8.9349 1.12%
2016-12-05 0 0.445 0.435 0.445 0.430 0.460 12,216,165 5,418,731 0.4436 8.900 8.700 8.900 8.600 9.200 610,808 8.8714 -4.30%
2016-12-02 0 0.465 0.460 0.465 0.460 0.465 2,100,440 971,443 0.4625 9.300 9.200 9.300 9.200 9.300 105,022 9.2499 -1.06%
2016-12-01 0 0.470 0.465 0.470 0.460 0.475 4,452,000 2,068,680 0.4647 9.400 9.300 9.400 9.200 9.500 222,600 9.2933 0.00%
2016-11-30 0 0.470 0.465 0.470 0.465 0.475 12,078,165 5,667,824 0.4693 9.400 9.300 9.400 9.300 9.500 603,908 9.3852 -1.05%
2016-11-29 0 0.475 0.470 0.475 0.470 0.475 4,134,462 1,946,487 0.4708 9.500 9.400 9.500 9.400 9.500 206,723 9.4159 0.00%
2016-11-28 0 0.475 0.470 0.475 0.470 0.480 4,987,468 2,372,709 0.4757 9.500 9.400 9.500 9.400 9.600 249,373 9.5147 -1.04%
2016-11-25 0 0.480 0.475 0.480 0.470 0.480 2,655,177 1,261,240 0.4750 9.600 9.500 9.600 9.400 9.600 132,759 9.5002 1.05%
2016-11-24 0 0.475 0.470 0.475 0.470 0.480 2,892,220 1,368,041 0.4730 9.500 9.400 9.500 9.400 9.600 144,611 9.4601 0.00%
2016-11-23 0 0.475 0.470 0.475 0.470 0.480 5,082,000 2,410,200 0.4743 9.500 9.400 9.500 9.400 9.600 254,100 9.4852 0.00%
2016-11-22 0 0.475 0.475 0.480 0.475 0.480 4,386,026 2,085,851 0.4756 9.500 9.500 9.600 9.500 9.600 219,301 9.5113 0.00%
2016-11-21 0 0.475 0.470 0.475 0.455 0.480 11,264,600 5,339,693 0.4740 9.500 9.400 9.500 9.100 9.600 563,230 9.4805 -1.04%
2016-11-18 0 0.480 0.480 0.485 0.480 0.485 20,354,645 9,779,349 0.4804 9.600 9.600 9.700 9.600 9.700 1,017,732 9.6090 -1.03%
2016-11-17 0 0.485 0.485 0.490 0.485 0.490 5,814,275 2,824,089 0.4857 9.700 9.700 9.800 9.700 9.800 290,714 9.7143 -1.02%
2016-11-16 0 0.490 0.485 0.490 0.485 0.490 4,782,011 2,333,615 0.4880 9.800 9.700 9.800 9.700 9.800 239,101 9.7600 0.00%
2016-11-15 0 0.490 0.485 0.490 0.485 0.490 10,946,495 5,325,172 0.4865 9.800 9.700 9.800 9.700 9.800 547,325 9.7295 1.03%
2016-11-14 0 0.485 0.485 0.490 0.485 0.490 5,772,237 2,803,221 0.4856 9.700 9.700 9.800 9.700 9.800 288,612 9.7128 -1.02%
2016-11-11 0 0.490 0.485 0.490 0.485 0.490 29,909,350 14,602,827 0.4882 9.800 9.700 9.800 9.700 9.800 1,495,467 9.7647 1.03%
2016-11-10 0 0.485 0.485 0.490 0.480 0.490 8,463,080 4,104,442 0.4850 9.700 9.700 9.800 9.600 9.800 423,154 9.6996 2.11%
2016-11-09 0 0.475 0.475 0.480 0.470 0.490 17,946,000 8,549,610 0.4764 9.500 9.500 9.600 9.400 9.800 897,300 9.5282 -2.06%
2016-11-08 0 0.485 0.485 0.490 0.485 0.490 6,516,165 3,165,797 0.4858 9.700 9.700 9.800 9.700 9.800 325,808 9.7167 0.00%
2016-11-07 0 0.485 0.485 0.490 0.485 0.490 9,723,200 4,722,174 0.4857 9.700 9.700 9.800 9.700 9.800 486,160 9.7132 -1.02%
2016-11-04 0 0.490 0.485 0.495 0.485 0.495 8,364,330 4,102,655 0.4905 9.800 9.700 9.900 9.700 9.900 418,216 9.8099 -1.01%
2016-11-03 0 0.495 0.490 0.495 0.485 0.500 55,832,110 27,431,491 0.4913 9.900 9.800 9.900 9.700 10.00 2,791,605 9.8264 3.13%
2016-11-02 0 0.480 0.480 0.485 0.480 0.485 4,170,550 2,017,363 0.4837 9.600 9.600 9.700 9.600 9.700 208,527 9.6743 -1.03%
2016-11-01 0 0.485 0.480 0.485 0.480 0.485 5,664,000 2,739,930 0.4837 9.700 9.600 9.700 9.600 9.700 283,200 9.6749 1.04%
2016-10-31 0 0.480 0.480 0.485 0.480 0.485 10,482,038 5,077,517 0.4844 9.600 9.600 9.700 9.600 9.700 524,102 9.6880 -1.03%
2016-10-28 0 0.485 0.480 0.485 0.480 0.485 9,654,000 4,664,130 0.4831 9.700 9.600 9.700 9.600 9.700 482,700 9.6626 0.00%
2016-10-27 0 0.485 0.480 0.485 0.475 0.485 5,652,550 2,707,663 0.4790 9.700 9.600 9.700 9.500 9.700 282,627 9.5803 1.04%
2016-10-26 0 0.480 0.475 0.480 0.475 0.485 37,842,825 18,123,889 0.4789 9.600 9.500 9.600 9.500 9.700 1,892,141 9.5785 0.00%
2016-10-25 0 0.480 0.480 0.485 0.480 0.485 5,928,847 2,866,499 0.4835 9.600 9.600 9.700 9.600 9.700 296,442 9.6697 -1.03%
2016-10-24 0 0.485 0.480 0.485 0.475 0.485 27,534,473 13,200,577 0.4794 9.700 9.600 9.700 9.500 9.700 1,376,724 9.5884 0.00%
2016-10-20 0 0.485 0.480 0.485 0.480 0.485 29,832,000 14,379,330 0.4820 9.700 9.600 9.700 9.600 9.700 1,491,600 9.6402 1.04%
2016-10-19 0 0.480 0.480 0.485 0.475 0.490 81,256,730 39,270,180 0.4833 9.600 9.600 9.700 9.500 9.800 4,062,836 9.6657 -1.03%
2016-10-18 0 0.485 0.485 0.490 0.480 0.490 12,846,000 6,230,010 0.4850 9.700 9.700 9.800 9.600 9.800 642,300 9.6995 0.00%
2016-10-17 0 0.485 0.485 0.490 0.485 0.490 2,916,137 1,426,624 0.4892 9.700 9.700 9.800 9.700 9.800 145,807 9.7843 0.00%
2016-10-14 0 0.485 0.485 0.490 0.485 0.490 13,290,462 6,459,184 0.4860 9.700 9.700 9.800 9.700 9.800 664,523 9.7200 -1.02%
2016-10-13 0 0.490 0.485 0.490 0.480 0.495 20,298,000 9,882,240 0.4869 9.800 9.700 9.800 9.600 9.900 1,014,900 9.7372 1.03%
2016-10-12 0 0.485 0.485 0.490 0.485 0.490 12,300,005 6,024,152 0.4898 9.700 9.700 9.800 9.700 9.800 615,000 9.7954 -1.02%
2016-10-11 0 0.490 0.485 0.490 0.485 0.495 7,782,000 3,808,950 0.4895 9.800 9.700 9.800 9.700 9.900 389,100 9.7891 0.00%
2016-10-07 0 0.490 0.490 0.495 0.485 0.500 17,628,165 8,674,397 0.4921 9.800 9.800 9.900 9.700 10.00 881,408 9.8415 -1.01%
2016-10-06 0 0.495 0.495 0.500 0.490 0.500 14,110,275 7,006,040 0.4965 9.900 9.900 10.00 9.800 10.00 705,514 9.9304 0.00%
2016-10-05 0 0.495 0.490 0.495 0.490 0.500 8,664,000 4,265,340 0.4923 9.900 9.800 9.900 9.800 10.00 433,200 9.8461 1.02%
2016-10-04 0 0.490 0.490 0.495 0.490 0.495 7,758,011 3,814,535 0.4917 9.800 9.800 9.900 9.800 9.900 387,901 9.8338 -1.01%
2016-10-03 0 0.495 0.490 0.495 0.490 0.495 3,744,000 1,848,960 0.4938 9.900 9.800 9.900 9.800 9.900 187,200 9.8769 1.02%
2016-09-30 0 0.490 0.490 0.495 0.485 0.500 14,388,000 7,108,920 0.4941 9.800 9.800 9.900 9.700 10.00 719,400 9.8817 -3.92%
2016-09-29 0 0.510 0.500 0.510 0.490 0.510 30,720,550 15,308,305 0.4983 10.20 10.00 10.20 9.800 10.20 1,536,027 9.9662 0.00%
2016-09-28 0 0.510 0.500 0.510 0.485 0.510 34,878,308 17,250,204 0.4946 10.20 10.00 10.20 9.700 10.20 1,743,915 9.8917 5.15%
2016-09-27 0 0.485 0.485 0.490 0.485 0.490 7,920,005 3,865,052 0.4880 9.700 9.700 9.800 9.700 9.800 396,000 9.7602 -1.02%
2016-09-26 0 0.490 0.490 0.495 0.480 0.495 21,926,774 10,723,937 0.4891 9.800 9.800 9.900 9.600 9.900 1,096,339 9.7816 1.03%
2016-09-23 0 0.485 0.480 0.485 0.480 0.490 13,674,110 6,632,150 0.4850 9.700 9.600 9.700 9.600 9.800 683,705 9.7003 0.00%
2016-09-22 0 0.485 0.480 0.485 0.480 0.495 25,680,198 12,533,642 0.4881 9.700 9.600 9.700 9.600 9.900 1,284,010 9.7613 -1.02%
2016-09-21 0 0.490 0.490 0.495 0.475 0.495 15,282,275 7,450,087 0.4875 9.800 9.800 9.900 9.500 9.900 764,114 9.7500 3.16%
2016-09-20 0 0.475 0.475 0.480 0.465 0.485 31,151,660 14,774,187 0.4743 9.500 9.500 9.600 9.300 9.700 1,557,583 9.4853 -1.04%
2016-09-19 0 0.480 0.480 0.485 0.480 0.495 32,049,000 15,511,700 0.4840 9.600 9.600 9.700 9.600 9.900 1,602,450 9.6800 -2.04%
2016-09-15 0 0.490 0.485 0.490 0.485 0.510 79,146,770 39,021,841 0.4930 9.800 9.700 9.800 9.700 10.20 3,957,338 9.8606 -3.92%
2016-09-14 1 - - - - - 0 0 - 10.20 - - - - 0 - 0.00%
2016-09-13 1 - - - - - 0 0 - 10.20 - - - - 0 - 0.00%
2016-09-12 1 - - - - - 0 0 - 10.20 - - - - 0 - 0.00%
2016-09-09 1 - - - - - 0 0 - 10.20 - - - - 0 - 0.00%
2016-09-08 0 0.510 0.500 0.510 0.500 0.510 14,418,577 7,300,236 0.5063 10.20 10.00 10.20 10.00 10.20 720,929 10.126 0.00%
2016-09-07 0 0.510 0.500 0.510 0.500 0.540 46,454,755 24,230,354 0.5216 10.20 10.00 10.20 10.00 10.80 2,322,738 10.432 -1.92%
2016-09-06 0 0.520 0.510 0.530 0.475 0.530 133,810,025 67,422,056 0.5039 10.40 10.20 10.60 9.500 10.60 6,690,501 10.077 8.33%
2016-09-05 0 0.480 0.475 0.485 0.475 0.485 16,496,330 7,909,024 0.4794 9.600 9.500 9.700 9.500 9.700 824,816 9.5888 0.00%
2016-09-02 0 0.480 0.475 0.480 0.460 0.490 56,046,220 26,677,011 0.4760 9.600 9.500 9.600 9.200 9.800 2,802,311 9.5196 1.05%
2016-09-01 0 0.475 0.470 0.480 0.455 0.490 75,967,775 35,993,069 0.4738 9.500 9.400 9.600 9.100 9.800 3,798,389 9.4759 3.26%
2016-08-31 0 0.460 0.455 0.460 0.425 0.460 73,088,275 32,978,179 0.4512 9.200 9.100 9.200 8.500 9.200 3,654,414 9.0242 8.24%
2016-08-30 0 0.425 0.420 0.425 0.415 0.430 18,466,055 7,772,252 0.4209 8.500 8.400 8.500 8.300 8.600 923,303 8.4179 2.41%
2016-08-29 0 0.415 0.415 0.420 0.410 0.430 34,056,727 14,305,197 0.4200 8.300 8.300 8.400 8.200 8.600 1,702,836 8.4008 1.22%
2016-08-26 0 0.410 0.410 0.415 0.405 0.415 9,090,000 3,754,050 0.4130 8.200 8.200 8.300 8.100 8.300 454,500 8.2597 0.00%
2016-08-25 0 0.410 0.405 0.410 0.400 0.410 9,396,000 3,809,112 0.4054 8.200 8.100 8.200 8.000 8.200 469,800 8.1079 1.23%
2016-08-24 0 0.405 0.405 0.410 0.405 0.410 4,338,000 1,774,110 0.4090 8.100 8.100 8.200 8.100 8.200 216,900 8.1794 -1.22%
2016-08-23 0 0.410 0.405 0.410 0.405 0.425 17,802,000 7,363,740 0.4136 8.200 8.100 8.200 8.100 8.500 890,100 8.2729 1.23%
2016-08-22 0 0.405 0.410 0.415 0.405 0.410 4,731,625 1,931,389 0.4082 8.100 8.200 8.300 8.100 8.200 236,581 8.1637 0.00%
2016-08-19 0 0.405 0.400 0.405 0.400 0.410 11,862,000 4,822,980 0.4066 8.100 8.000 8.100 8.000 8.200 593,100 8.1318 -2.41%
2016-08-18 0 0.415 0.405 0.410 0.405 0.415 9,736,333 3,984,738 0.4093 8.300 8.100 8.200 8.100 8.300 486,817 8.1853 1.22%
2016-08-17 0 0.410 0.405 0.410 0.405 0.435 32,712,027 13,700,260 0.4188 8.200 8.100 8.200 8.100 8.700 1,635,601 8.3763 -5.75%
2016-08-16 0 0.435 0.430 0.435 0.430 0.450 20,364,319 8,909,470 0.4375 8.700 8.600 8.700 8.600 9.000 1,018,216 8.7501 -2.25%
2016-08-15 0 0.445 0.440 0.445 0.420 0.455 60,162,000 26,564,670 0.4416 8.900 8.800 8.900 8.400 9.100 3,008,100 8.8310 2.30%
2016-08-12 0 0.435 0.430 0.435 0.415 0.440 42,078,688 18,049,938 0.4290 8.700 8.600 8.700 8.300 8.800 2,103,934 8.5791 3.57%
2016-08-11 0 0.420 0.415 0.420 0.400 0.425 57,042,620 23,756,481 0.4165 8.400 8.300 8.400 8.000 8.500 2,852,131 8.3294 6.33%
2016-08-10 0 0.395 0.395 0.400 0.395 0.405 9,546,000 3,812,340 0.3994 7.900 7.900 8.000 7.900 8.100 477,300 7.9873 -2.47%
2016-08-09 0 0.405 0.405 0.410 0.400 0.410 4,710,055 1,902,470 0.4039 8.100 8.100 8.200 8.000 8.200 235,503 8.0783 0.00%
2016-08-08 0 0.405 0.405 0.410 0.400 0.415 13,008,308 5,307,660 0.4080 8.100 8.100 8.200 8.000 8.300 650,415 8.1604 0.00%
2016-08-05 0 0.405 0.400 0.405 0.395 0.405 22,688,000 9,056,030 0.3992 8.100 8.000 8.100 7.900 8.100 1,134,400 7.9831 3.85%
2016-08-04 0 0.390 0.390 0.395 0.385 0.395 14,760,011 5,734,174 0.3885 7.800 7.800 7.900 7.700 7.900 738,001 7.7699 0.00%
2016-08-03 0 0.390 0.385 0.395 0.385 0.395 11,112,000 4,317,420 0.3885 7.800 7.700 7.900 7.700 7.900 555,600 7.7707 0.00%
2016-08-01 0 0.390 0.390 0.395 0.385 0.400 19,821,875 7,755,863 0.3913 7.800 7.800 7.900 7.700 8.000 991,094 7.8256 -1.27%
2016-07-29 0 0.395 0.395 0.400 0.385 0.405 15,936,165 6,273,451 0.3937 7.900 7.900 8.000 7.700 8.100 796,808 7.8732 -2.47%
2016-07-28 0 0.405 0.395 0.405 0.395 0.410 9,924,660 3,998,982 0.4029 8.100 7.900 8.100 7.900 8.200 496,233 8.0587 0.00%
2016-07-27 0 0.405 0.400 0.405 0.400 0.415 28,094,044 11,387,086 0.4053 8.100 8.000 8.100 8.000 8.300 1,404,702 8.1064 2.53%
2016-07-26 0 0.395 0.390 0.395 0.370 0.405 27,257,223 10,765,032 0.3949 7.900 7.800 7.900 7.400 8.100 1,362,861 7.8988 3.95%
2016-07-25 0 0.380 0.380 0.385 0.375 0.395 12,642,561 4,822,557 0.3815 7.600 7.600 7.700 7.500 7.900 632,128 7.6291 -2.56%
2016-07-22 0 0.390 0.385 0.390 0.380 0.440 61,881,710 25,649,441 0.4145 7.800 7.700 7.800 7.600 8.800 3,094,085 8.2898 -6.02%
2016-07-21 1 - - - - - 0 0 - 8.300 - - - - 0 - 0.00%
2016-07-20 1 - - - - - 0 0 - 8.300 - - - - 0 - 0.00%
2016-07-19 0 0.415 0.415 0.420 0.415 0.440 65,607,127 27,649,440 0.4214 8.300 8.300 8.400 8.300 8.800 3,280,356 8.4288 0.00%
2016-07-18 0 0.415 0.410 0.415 0.350 0.415 162,551,110 65,434,441 0.4025 8.300 8.200 8.300 7.000 8.300 8,127,555 8.0509 18.57%
2016-07-15 0 0.350 0.345 0.350 0.345 0.350 2,634,181 911,831 0.3462 7.000 6.900 7.000 6.900 7.000 131,709 6.9231 0.00%
2016-07-14 0 0.350 0.345 0.350 0.335 0.350 14,218,120 4,893,898 0.3442 7.000 6.900 7.000 6.700 7.000 710,906 6.8840 1.45%
2016-07-13 0 0.345 0.340 0.345 0.340 0.345 4,043,242 1,383,090 0.3421 6.900 6.800 6.900 6.800 6.900 202,162 6.8415 0.00%
2016-07-12 0 0.345 0.340 0.345 0.335 0.345 11,010,038 3,746,651 0.3403 6.900 6.800 6.900 6.700 6.900 550,502 6.8059 1.47%
2016-07-11 0 0.340 0.335 0.340 0.335 0.345 4,404,363 1,495,106 0.3395 6.800 6.700 6.800 6.700 6.900 220,218 6.7892 0.00%
2016-07-08 0 0.340 0.335 0.340 0.335 0.340 2,544,000 856,350 0.3366 6.800 6.700 6.800 6.700 6.800 127,200 6.7323 1.49%
2016-07-07 0 0.335 0.335 0.340 0.335 0.345 3,690,782 1,250,350 0.3388 6.700 6.700 6.800 6.700 6.900 184,539 6.7755 -1.47%
2016-07-06 0 0.340 0.340 0.345 0.335 0.345 4,200,165 1,419,172 0.3379 6.800 6.800 6.900 6.700 6.900 210,008 6.7577 0.00%
2016-07-05 0 0.340 0.340 0.345 0.340 0.350 5,154,127 1,756,870 0.3409 6.800 6.800 6.900 6.800 7.000 257,706 6.8173 -2.86%
2016-07-04 0 0.350 0.345 0.350 0.345 0.355 9,474,011 3,287,949 0.3470 7.000 6.900 7.000 6.900 7.100 473,701 6.9410 0.00%
2016-06-30 0 0.350 0.350 0.355 0.345 0.355 13,332,000 4,667,700 0.3501 7.000 7.000 7.100 6.900 7.100 666,600 7.0023 1.45%
2016-06-29 0 0.345 0.345 0.350 0.340 0.350 8,367,000 2,911,170 0.3479 6.900 6.900 7.000 6.800 7.000 418,350 6.9587 1.47%
2016-06-28 0 0.340 0.340 0.345 0.335 0.345 9,114,275 3,112,948 0.3415 6.800 6.800 6.900 6.700 6.900 455,714 6.8309 -1.45%
2016-06-27 0 0.345 0.345 0.350 0.330 0.350 12,462,011 4,265,283 0.3423 6.900 6.900 7.000 6.600 7.000 623,101 6.8453 2.99%
2016-06-24 0 0.335 0.335 0.340 0.310 0.350 23,274,005 7,731,391 0.3322 6.700 6.700 6.800 6.200 7.000 1,163,700 6.6438 -5.63%
2016-06-23 0 0.355 0.350 0.355 0.350 0.365 10,806,330 3,858,472 0.3571 7.100 7.000 7.100 7.000 7.300 540,316 7.1411 -1.39%
2016-06-22 0 0.360 0.355 0.360 0.340 0.365 35,592,573 12,543,793 0.3524 7.200 7.100 7.200 6.800 7.300 1,779,629 7.0485 5.88%
2016-06-21 0 0.340 0.340 0.345 0.335 0.345 7,620,000 2,592,870 0.3403 6.800 6.800 6.900 6.700 6.900 381,000 6.8054 0.00%
2016-06-20 0 0.340 0.335 0.340 0.330 0.340 7,408,000 2,498,300 0.3372 6.800 6.700 6.800 6.600 6.800 370,400 6.7449 0.00%
2016-06-17 0 0.340 0.330 0.340 0.330 0.345 7,212,039 2,420,142 0.3356 6.800 6.600 6.800 6.600 6.900 360,602 6.7114 0.00%
2016-06-16 0 0.340 0.335 0.340 0.330 0.340 9,444,000 3,158,460 0.3344 6.800 6.700 6.800 6.600 6.800 472,200 6.6888 1.49%
2016-06-15 0 0.335 0.335 0.340 0.330 0.345 24,978,000 8,381,370 0.3356 6.700 6.700 6.800 6.600 6.900 1,248,900 6.7110 -2.90%
2016-06-14 0 0.345 0.340 0.345 0.340 0.350 4,938,016 1,692,035 0.3427 6.900 6.800 6.900 6.800 7.000 246,901 6.8531 -1.43%
2016-06-13 0 0.350 0.345 0.350 0.340 0.350 12,366,137 4,254,255 0.3440 7.000 6.900 7.000 6.800 7.000 618,307 6.8805 -1.41%
2016-06-10 0 0.355 0.350 0.355 0.350 0.365 11,658,275 4,150,983 0.3561 7.100 7.000 7.100 7.000 7.300 582,914 7.1211 -4.05%
2016-06-08 0 0.370 0.365 0.370 0.360 0.375 10,908,098 3,991,653 0.3659 7.400 7.300 7.400 7.200 7.500 545,405 7.3187 -1.33%
2016-06-07 0 0.375 0.375 0.380 0.365 0.385 23,220,000 8,726,790 0.3758 7.500 7.500 7.600 7.300 7.700 1,161,000 7.5166 1.35%
2016-06-06 0 0.370 0.365 0.370 0.360 0.375 14,496,000 5,307,180 0.3661 7.400 7.300 7.400 7.200 7.500 724,800 7.3223 -1.33%
2016-06-03 0 0.375 0.370 0.380 0.355 0.380 45,660,000 16,843,500 0.3689 7.500 7.400 7.600 7.100 7.600 2,283,000 7.3778 4.17%
2016-06-02 0 0.360 0.355 0.360 0.350 0.370 29,584,330 10,688,168 0.3613 7.200 7.100 7.200 7.000 7.400 1,479,216 7.2256 1.41%
2016-06-01 0 0.355 0.350 0.355 0.345 0.360 8,336,000 2,922,168 0.3505 7.100 7.000 7.100 6.900 7.200 416,800 7.0110 0.00%
2016-05-31 0 0.355 0.350 0.355 0.350 0.370 47,955,019 17,163,912 0.3579 7.100 7.000 7.100 7.000 7.400 2,397,751 7.1583 0.00%
2016-05-30 0 0.355 0.350 0.360 0.355 0.370 8,030,000 2,875,450 0.3581 7.100 7.000 7.200 7.100 7.400 401,500 7.1618 -4.05%
2016-05-27 0 0.370 0.365 0.370 0.335 0.370 32,556,000 11,678,070 0.3587 7.400 7.300 7.400 6.700 7.400 1,627,800 7.1741 8.82%
2016-05-26 0 0.340 0.335 0.340 0.335 0.350 7,837,800 2,678,844 0.3418 6.800 6.700 6.800 6.700 7.000 391,890 6.8357 -2.86%
2016-05-25 0 0.350 0.345 0.350 0.345 0.360 8,153,689 2,871,764 0.3522 7.000 6.900 7.000 6.900 7.200 407,684 7.0441 1.45%
2016-05-24 0 0.345 0.340 0.345 0.340 0.345 7,794,000 2,669,220 0.3425 6.900 6.800 6.900 6.800 6.900 389,700 6.8494 -2.82%
2016-05-23 0 0.355 0.345 0.355 0.345 0.360 4,338,550 1,523,731 0.3512 7.100 6.900 7.100 6.900 7.200 216,927 7.0241 -1.39%
2016-05-20 0 0.360 0.355 0.360 0.350 0.365 3,288,000 1,174,770 0.3573 7.200 7.100 7.200 7.000 7.300 164,400 7.1458 1.41%
2016-05-19 0 0.355 0.350 0.355 0.350 0.360 7,198,000 2,533,490 0.3520 7.100 7.000 7.100 7.000 7.200 359,900 7.0394 -1.39%
2016-05-18 0 0.360 0.355 0.360 0.350 0.360 3,194,335 1,127,402 0.3529 7.200 7.100 7.200 7.000 7.200 159,717 7.0588 -1.37%
2016-05-17 0 0.365 0.360 0.365 0.355 0.365 11,220,099 4,060,413 0.3619 7.300 7.200 7.300 7.100 7.300 561,005 7.2377 1.39%
2016-05-16 0 0.360 0.355 0.360 0.330 0.370 22,026,275 7,743,513 0.3516 7.200 7.100 7.200 6.600 7.400 1,101,314 7.0312 7.46%
2016-05-13 0 0.335 0.330 0.335 0.325 0.340 7,209,729 2,387,745 0.3312 6.700 6.600 6.700 6.500 6.800 360,486 6.6237 -1.47%
2016-05-12 0 0.340 0.335 0.340 0.335 0.345 6,690,066 2,256,081 0.3372 6.800 6.700 6.800 6.700 6.900 334,503 6.7446 -1.45%
2016-05-11 0 0.345 0.345 0.350 0.345 0.350 4,590,000 1,586,400 0.3456 6.900 6.900 7.000 6.900 7.000 229,500 6.9124 0.00%
2016-05-10 0 0.345 0.345 0.350 0.335 0.350 8,874,000 3,043,290 0.3429 6.900 6.900 7.000 6.700 7.000 443,700 6.8589 -1.43%
2016-05-09 0 0.350 0.345 0.350 0.340 0.355 9,940,611 3,413,435 0.3434 7.000 6.900 7.000 6.800 7.100 497,031 6.8677 0.00%
2016-05-06 0 0.350 0.345 0.350 0.345 0.360 11,226,016 3,947,855 0.3517 7.000 6.900 7.000 6.900 7.200 561,301 7.0334 -1.41%
2016-05-05 0 0.355 0.355 0.360 0.350 0.365 11,054,000 3,965,560 0.3587 7.100 7.100 7.200 7.000 7.300 552,700 7.1749 -1.39%
2016-05-04 0 0.360 0.355 0.360 0.340 0.360 16,796,000 5,857,740 0.3488 7.200 7.100 7.200 6.800 7.200 839,800 6.9752 2.86%
2016-05-03 0 0.350 0.350 0.355 0.345 0.370 23,034,000 8,122,560 0.3526 7.000 7.000 7.100 6.900 7.400 1,151,700 7.0527 -5.41%
2016-04-29 0 0.370 0.365 0.375 0.365 0.385 19,432,000 7,275,360 0.3744 7.400 7.300 7.500 7.300 7.700 971,600 7.4880 -3.90%
2016-04-28 0 0.385 0.375 0.385 0.375 0.390 24,449,000 9,339,790 0.3820 7.700 7.500 7.700 7.500 7.800 1,222,450 7.6402 1.32%
2016-04-27 0 0.380 0.380 0.385 0.380 0.395 14,912,027 5,801,949 0.3891 7.600 7.600 7.700 7.600 7.900 745,601 7.7816 -3.80%
2016-04-26 0 0.395 0.395 0.400 0.375 0.400 29,438,550 11,406,720 0.3875 7.900 7.900 8.000 7.500 8.000 1,471,927 7.7495 2.60%
2016-04-25 0 0.385 0.385 0.390 0.380 0.410 39,216,833 15,386,404 0.3923 7.700 7.700 7.800 7.600 8.200 1,960,842 7.8468 -6.10%
2016-04-22 0 0.410 0.405 0.410 0.390 0.415 46,480,044 18,793,656 0.4043 8.200 8.100 8.200 7.800 8.300 2,324,002 8.0868 2.50%
2016-04-21 0 0.400 0.395 0.400 0.380 0.415 93,923,033 37,676,022 0.4011 8.000 7.900 8.000 7.600 8.300 4,696,152 8.0227 5.26%
2016-04-20 0 0.380 0.380 0.385 0.370 0.395 47,376,000 18,017,070 0.3803 7.600 7.600 7.700 7.400 7.900 2,368,800 7.6060 -3.80%
2016-04-19 0 0.395 0.390 0.395 0.360 0.395 56,987,286 21,593,026 0.3789 7.900 7.800 7.900 7.200 7.900 2,849,364 7.5782 11.27%
2016-04-18 0 0.355 0.355 0.360 0.345 0.360 10,321,183 3,637,230 0.3524 7.100 7.100 7.200 6.900 7.200 516,059 7.0481 -1.39%
2016-04-15 0 0.360 0.355 0.365 0.355 0.365 9,912,000 3,574,470 0.3606 7.200 7.100 7.300 7.100 7.300 495,600 7.2124 0.00%
2016-04-14 0 0.360 0.360 0.365 0.360 0.390 43,338,000 16,186,200 0.3735 7.200 7.200 7.300 7.200 7.800 2,166,900 7.4697 -4.00%
2016-04-13 0 0.375 0.370 0.375 0.330 0.375 98,323,001 35,039,170 0.3564 7.500 7.400 7.500 6.600 7.500 4,916,150 7.1274 13.64%
2016-04-12 0 0.330 0.325 0.330 0.325 0.335 10,404,055 3,436,367 0.3303 6.600 6.500 6.600 6.500 6.700 520,203 6.6058 0.00%
2016-04-11 0 0.330 0.325 0.330 0.320 0.335 30,059,000 9,926,795 0.3302 6.600 6.500 6.600 6.400 6.700 1,502,950 6.6049 3.13%
2016-04-08 0 0.320 0.315 0.320 0.315 0.335 34,476,341 11,099,027 0.3219 6.400 6.300 6.400 6.300 6.700 1,723,817 6.4386 -4.48%
2016-04-07 0 0.335 0.335 0.340 0.330 0.360 31,976,694 11,058,069 0.3458 6.700 6.700 6.800 6.600 7.200 1,598,835 6.9163 -5.63%
2016-04-06 0 0.355 0.350 0.355 0.350 0.365 25,086,612 8,945,492 0.3566 7.100 7.000 7.100 7.000 7.300 1,254,331 7.1317 0.00%
2016-04-05 0 0.355 0.350 0.355 0.350 0.380 77,344,000 28,245,070 0.3652 7.100 7.000 7.100 7.000 7.600 3,867,200 7.3038 -2.74%
2016-04-01 0 0.365 0.360 0.365 0.355 0.380 42,594,171 15,673,289 0.3680 7.300 7.200 7.300 7.100 7.600 2,129,709 7.3594 2.82%
2016-03-31 0 0.355 0.355 0.360 0.350 0.395 73,452,000 27,078,240 0.3687 7.100 7.100 7.200 7.000 7.900 3,672,600 7.3730 -7.79%
2016-03-30 0 0.385 0.385 0.390 0.370 0.480 277,394,610 112,119,902 0.4042 7.700 7.700 7.800 7.400 9.600 13,869,730 8.0838 -18.09%
2016-03-29 0 0.470 0.465 0.470 0.395 0.475 204,264,352 90,185,094 0.4415 9.400 9.300 9.400 7.900 9.500 10,213,218 8.8302 18.99%
2016-03-24 0 0.395 0.390 0.395 0.320 0.395 177,202,260 66,252,380 0.3739 7.900 7.800 7.900 6.400 7.900 8,860,113 7.4776 21.54%
2016-03-23 0 0.325 0.325 0.330 0.315 0.335 25,722,000 8,267,670 0.3214 6.500 6.500 6.600 6.300 6.700 1,286,100 6.4285 -2.99%
2016-03-22 0 0.335 0.330 0.335 0.330 0.350 47,774,126 16,395,300 0.3432 6.700 6.600 6.700 6.600 7.000 2,388,706 6.8637 -2.90%
2016-03-21 0 0.345 0.335 0.340 0.305 0.350 77,450,816 25,524,887 0.3296 6.900 6.700 6.800 6.100 7.000 3,872,541 6.5913 11.29%
2016-03-18 0 0.310 0.305 0.310 0.280 0.310 38,649,960 11,525,728 0.2982 6.200 6.100 6.200 5.600 6.200 1,932,498 5.9642 8.77%
2016-03-17 0 0.285 0.285 0.290 0.280 0.290 10,897,011 3,089,542 0.2835 5.700 5.700 5.800 5.600 5.800 544,851 5.6704 3.64%
2016-03-16 0 0.275 0.275 0.280 0.270 0.275 2,600,400 711,300 0.2735 5.500 5.500 5.600 5.400 5.500 130,020 5.4707 0.00%
2016-03-15 0 0.275 0.270 0.275 0.270 0.280 1,980,000 543,150 0.2743 5.500 5.400 5.500 5.400 5.600 99,000 5.4864 -1.79%
2016-03-14 0 0.280 0.275 0.280 0.275 0.280 4,188,000 1,166,970 0.2786 5.600 5.500 5.600 5.500 5.600 209,400 5.5729 0.00%
2016-03-11 0 0.280 0.275 0.280 0.270 0.280 11,718,275 3,223,031 0.2750 5.600 5.500 5.600 5.400 5.600 585,914 5.5009 0.00%
2016-03-10 0 0.280 0.275 0.280 0.275 0.290 8,643,386 2,416,840 0.2796 5.600 5.500 5.600 5.500 5.800 432,169 5.5923 0.00%
2016-03-09 0 0.280 0.280 0.285 0.280 0.285 6,276,000 1,776,300 0.2830 5.600 5.600 5.700 5.600 5.700 313,800 5.6606 -3.45%
2016-03-08 0 0.290 0.290 0.295 0.285 0.295 4,808,000 1,380,810 0.2872 5.800 5.800 5.900 5.700 5.900 240,400 5.7438 0.00%
2016-03-07 0 0.290 0.290 0.295 0.290 0.300 6,756,165 2,007,916 0.2972 5.800 5.800 5.900 5.800 6.000 337,808 5.9440 -1.69%
2016-03-04 0 0.295 0.290 0.300 0.290 0.305 15,570,220 4,636,442 0.2978 5.900 5.800 6.000 5.800 6.100 778,511 5.9555 0.00%
2016-03-03 0 0.295 0.295 0.300 0.290 0.305 17,958,000 5,320,290 0.2963 5.900 5.900 6.000 5.800 6.100 897,900 5.9253 -3.28%
2016-03-02 0 0.305 0.300 0.305 0.275 0.305 34,404,110 10,002,418 0.2907 6.100 6.000 6.100 5.500 6.100 1,720,205 5.8147 12.96%
2016-03-01 0 0.270 0.270 0.275 0.265 0.270 3,306,110 883,947 0.2674 5.400 5.400 5.500 5.300 5.400 165,305 5.3474 -1.82%
2016-02-29 0 0.275 0.270 0.275 0.270 0.275 2,779,661 757,675 0.2726 5.500 5.400 5.500 5.400 5.500 138,983 5.4516 0.00%
2016-02-26 0 0.275 0.270 0.275 0.270 0.290 17,262,000 4,747,860 0.2750 5.500 5.400 5.500 5.400 5.800 863,100 5.5009 1.85%
2016-02-25 0 0.270 0.270 0.275 0.265 0.295 21,432,220 6,006,867 0.2803 5.400 5.400 5.500 5.300 5.900 1,071,611 5.6055 -8.47%
2016-02-24 0 0.295 0.295 0.300 0.270 0.300 14,460,000 4,127,670 0.2855 5.900 5.900 6.000 5.400 6.000 723,000 5.7091 5.36%
2016-02-23 0 0.280 0.275 0.280 0.270 0.285 12,846,017 3,590,404 0.2795 5.600 5.500 5.600 5.400 5.700 642,301 5.5899 3.70%
2016-02-22 0 0.270 0.265 0.270 0.265 0.275 3,366,000 906,240 0.2692 5.400 5.300 5.400 5.300 5.500 168,300 5.3847 1.89%
2016-02-19 0 0.265 0.260 0.265 0.260 0.270 5,404,231 1,418,787 0.2625 5.300 5.200 5.300 5.200 5.400 270,212 5.2507 -3.64%
2016-02-18 0 0.275 0.270 0.275 0.260 0.275 5,774,511 1,552,707 0.2689 5.500 5.400 5.500 5.200 5.500 288,726 5.3778 5.77%
2016-02-17 0 0.260 0.260 0.265 0.260 0.265 2,004,440 523,698 0.2613 5.200 5.200 5.300 5.200 5.300 100,222 5.2254 -1.89%
2016-02-16 0 0.265 0.265 0.270 0.260 0.270 3,240,033 861,128 0.2658 5.300 5.300 5.400 5.200 5.400 162,002 5.3156 1.92%
2016-02-15 0 0.260 0.255 0.260 0.255 0.265 1,779,249 461,992 0.2597 5.200 5.100 5.200 5.100 5.300 88,962 5.1931 4.00%
2016-02-12 0 0.250 0.250 0.255 0.250 0.255 1,452,000 369,450 0.2544 5.000 5.000 5.100 5.000 5.100 72,600 5.0888 -1.96%
2016-02-11 0 0.255 0.250 0.255 0.250 0.260 5,788,033 1,472,377 0.2544 5.100 5.000 5.100 5.000 5.200 289,402 5.0877 -3.77%
2016-02-05 0 0.265 0.265 0.270 0.260 0.270 3,396,000 901,590 0.2655 5.300 5.300 5.400 5.200 5.400 169,800 5.3097 1.92%
2016-02-04 0 0.260 0.260 0.265 0.260 0.265 2,150,200 564,168 0.2624 5.200 5.200 5.300 5.200 5.300 107,510 5.2476 0.00%
2016-02-03 0 0.260 0.255 0.260 0.250 0.260 4,068,000 1,040,730 0.2558 5.200 5.100 5.200 5.000 5.200 203,400 5.1167 -1.89%
2016-02-02 0 0.265 0.265 0.270 0.260 0.265 4,980,380 1,315,531 0.2641 5.300 5.300 5.400 5.200 5.300 249,019 5.2829 0.00%
2016-02-01 0 0.265 0.260 0.265 0.255 0.265 1,638,000 429,990 0.2625 5.300 5.200 5.300 5.100 5.300 81,900 5.2502 0.00%
2016-01-29 0 0.265 0.260 0.265 0.248 0.270 14,624,000 3,803,566 0.2601 5.300 5.200 5.300 4.960 5.400 731,200 5.2018 6.00%
2016-01-28 0 0.250 0.249 0.255 0.248 0.260 10,324,202 2,603,039 0.2521 5.000 4.980 5.100 4.960 5.200 516,210 5.0426 0.00%
2016-01-27 0 0.250 0.250 0.255 0.250 0.255 7,242,000 1,819,170 0.2512 5.000 5.000 5.100 5.000 5.100 362,100 5.0239 -1.96%
2016-01-26 0 0.255 0.250 0.255 0.250 0.265 3,786,000 963,030 0.2544 5.100 5.000 5.100 5.000 5.300 189,300 5.0873 -5.56%
2016-01-25 0 0.270 0.260 0.270 0.265 0.275 2,382,000 634,470 0.2664 5.400 5.200 5.400 5.300 5.500 119,100 5.3272 0.00%
2016-01-22 0 0.270 0.265 0.270 0.255 0.270 8,640,000 2,266,290 0.2623 5.400 5.300 5.400 5.100 5.400 432,000 5.2460 3.85%
2016-01-21 0 0.260 0.255 0.260 0.250 0.270 13,368,165 3,502,750 0.2620 5.200 5.100 5.200 5.000 5.400 668,408 5.2404 -1.89%
2016-01-20 0 0.265 0.260 0.265 0.260 0.275 8,010,000 2,125,350 0.2653 5.300 5.200 5.300 5.200 5.500 400,500 5.3067 -7.02%
2016-01-19 0 0.285 0.275 0.280 0.265 0.285 6,876,055 1,871,563 0.2722 5.700 5.500 5.600 5.300 5.700 343,803 5.4437 5.56%
2016-01-18 0 0.270 0.265 0.270 0.260 0.270 6,246,011 1,664,042 0.2664 5.400 5.300 5.400 5.200 5.400 312,301 5.3283 -1.82%
2016-01-15 0 0.275 0.270 0.275 0.270 0.285 11,484,000 3,180,480 0.2769 5.500 5.400 5.500 5.400 5.700 574,200 5.5390 -5.17%
2016-01-14 0 0.290 0.285 0.295 0.275 0.290 10,026,000 2,816,790 0.2809 5.800 5.700 5.900 5.500 5.800 501,300 5.6190 -1.69%
2016-01-13 0 0.295 0.295 0.300 0.295 0.300 3,822,000 1,137,030 0.2975 5.900 5.900 6.000 5.900 6.000 191,100 5.9499 1.72%
2016-01-12 0 0.290 0.290 0.295 0.290 0.300 5,854,011 1,712,793 0.2926 5.800 5.800 5.900 5.800 6.000 292,701 5.8517 -1.69%
2016-01-11 0 0.295 0.295 0.300 0.295 0.305 6,733,900 2,002,492 0.2974 5.900 5.900 6.000 5.900 6.100 336,695 5.9475 -6.35%
2016-01-08 0 0.315 0.310 0.315 0.290 0.315 16,254,600 4,949,661 0.3045 6.300 6.200 6.300 5.800 6.300 812,730 6.0902 8.62%
2016-01-07 0 0.290 0.290 0.295 0.290 0.305 20,050,400 5,985,032 0.2985 5.800 5.800 5.900 5.800 6.100 1,002,520 5.9700 -7.94%
2016-01-06 0 0.315 0.315 0.320 0.300 0.315 8,770,169 2,709,129 0.3089 6.300 6.300 6.400 6.000 6.300 438,508 6.1781 3.28%
2016-01-05 0 0.305 0.305 0.310 0.300 0.320 13,398,000 4,130,760 0.3083 6.100 6.100 6.200 6.000 6.400 669,900 6.1662 -3.17%
2016-01-04 0 0.315 0.310 0.315 0.310 0.335 18,168,385 5,846,071 0.3218 6.300 6.200 6.300 6.200 6.700 908,419 6.4354 -4.55%
2015-12-31 0 0.330 0.330 0.335 0.330 0.340 5,604,682 1,864,801 0.3327 6.600 6.600 6.700 6.600 6.800 280,234 6.6544 -2.94%
2015-12-30 0 0.340 0.335 0.340 0.335 0.360 53,304,165 18,465,052 0.3464 6.800 6.700 6.800 6.700 7.200 2,665,208 6.9282 0.00%
2015-12-29 0 0.340 0.335 0.340 0.295 0.345 54,160,000 17,632,960 0.3256 6.800 6.700 6.800 5.900 6.900 2,708,000 6.5114 13.33%
2015-12-28 0 0.300 0.300 0.305 0.295 0.305 15,470,750 4,652,943 0.3008 6.000 6.000 6.100 5.900 6.100 773,537 6.0151 1.69%
2015-12-24 0 0.295 0.290 0.295 0.290 0.295 20,562,055 6,064,514 0.2949 5.900 5.800 5.900 5.800 5.900 1,028,103 5.8987 1.72%
2015-12-23 0 0.290 0.285 0.295 0.290 0.300 5,808,066 1,690,007 0.2910 5.800 5.700 5.900 5.800 6.000 290,403 5.8195 0.00%
2015-12-22 0 0.290 0.285 0.290 0.285 0.290 1,608,060 466,306 0.2900 5.800 5.700 5.800 5.700 5.800 80,403 5.7996 0.00%
2015-12-21 0 0.290 0.285 0.290 0.290 0.295 3,894,400 1,134,798 0.2914 5.800 5.700 5.800 5.800 5.900 194,720 5.8278 -1.69%
2015-12-18 0 0.295 0.290 0.295 0.290 0.295 4,914,385 1,432,873 0.2916 5.900 5.800 5.900 5.800 5.900 245,719 5.8313 -1.67%
2015-12-17 0 0.300 0.295 0.300 0.290 0.300 8,076,000 2,377,800 0.2944 6.000 5.900 6.000 5.800 6.000 403,800 5.8886 3.45%
2015-12-16 0 0.290 0.285 0.290 0.285 0.295 5,274,110 1,531,950 0.2905 5.800 5.700 5.800 5.700 5.900 263,705 5.8093 0.00%
2015-12-15 0 0.290 0.285 0.290 0.280 0.295 5,844,275 1,671,821 0.2861 5.800 5.700 5.800 5.600 5.900 292,214 5.7212 -1.69%
2015-12-14 0 0.295 0.290 0.295 0.280 0.295 7,638,005 2,180,521 0.2855 5.900 5.800 5.900 5.600 5.900 381,900 5.7097 -1.67%
2015-12-11 0 0.300 0.295 0.300 0.295 0.305 9,894,027 2,950,447 0.2982 6.000 5.900 6.000 5.900 6.100 494,701 5.9641 0.00%
2015-12-10 0 0.300 0.300 0.305 0.300 0.310 5,202,429 1,579,022 0.3035 6.000 6.000 6.100 6.000 6.200 260,121 6.0703 -1.64%
2015-12-09 0 0.305 0.305 0.310 0.305 0.310 2,714,000 832,990 0.3069 6.100 6.100 6.200 6.100 6.200 135,700 6.1385 -1.61%
2015-12-08 0 0.310 0.305 0.310 0.305 0.320 14,610,000 4,567,710 0.3126 6.200 6.100 6.200 6.100 6.400 730,500 6.2529 -4.62%
2015-12-07 0 0.325 0.320 0.325 0.310 0.325 10,056,000 3,200,490 0.3183 6.500 6.400 6.500 6.200 6.500 502,800 6.3653 0.00%
2015-12-04 0 0.325 0.320 0.325 0.310 0.330 22,110,440 7,114,242 0.3218 6.500 6.400 6.500 6.200 6.600 1,105,522 6.4352 3.17%
2015-12-03 0 0.315 0.310 0.315 0.295 0.315 17,784,000 5,479,290 0.3081 6.300 6.200 6.300 5.900 6.300 889,200 6.1620 3.28%
2015-12-02 0 0.305 0.300 0.305 0.295 0.305 6,486,000 1,943,160 0.2996 6.100 6.000 6.100 5.900 6.100 324,300 5.9919 1.67%
2015-12-01 0 0.300 0.295 0.300 0.295 0.305 6,636,000 1,994,250 0.3005 6.000 5.900 6.000 5.900 6.100 331,800 6.0104 0.00%
2015-11-30 0 0.300 0.295 0.300 0.300 0.305 9,408,660 2,844,520 0.3023 6.000 5.900 6.000 6.000 6.100 470,433 6.0466 -1.64%
2015-11-27 0 0.305 0.300 0.305 0.300 0.315 8,694,000 2,634,540 0.3030 6.100 6.000 6.100 6.000 6.300 434,700 6.0606 -3.17%
2015-11-26 0 0.315 0.310 0.315 0.310 0.315 4,434,000 1,383,840 0.3121 6.300 6.200 6.300 6.200 6.300 221,700 6.2419 0.00%
2015-11-25 0 0.315 0.310 0.315 0.305 0.315 6,282,000 1,954,350 0.3111 6.300 6.200 6.300 6.100 6.300 314,100 6.2221 0.00%
2015-11-24 0 0.315 0.310 0.315 0.310 0.315 4,872,000 1,516,200 0.3112 6.300 6.200 6.300 6.200 6.300 243,600 6.2241 0.00%
2015-11-23 0 0.315 0.310 0.315 0.310 0.320 6,096,384 1,920,442 0.3150 6.300 6.200 6.300 6.200 6.400 304,819 6.3003 -1.56%
2015-11-20 0 0.320 0.315 0.320 0.310 0.320 2,778,137 875,711 0.3152 6.400 6.300 6.400 6.200 6.400 138,907 6.3043 0.00%
2015-11-19 0 0.320 0.315 0.320 0.310 0.320 5,239,458 1,656,125 0.3161 6.400 6.300 6.400 6.200 6.400 261,973 6.3217 0.00%
2015-11-18 0 0.320 0.315 0.320 0.315 0.320 2,058,005 650,551 0.3161 6.400 6.300 6.400 6.300 6.400 102,900 6.3222 1.59%
2015-11-17 0 0.315 0.310 0.315 0.310 0.320 7,206,440 2,278,092 0.3161 6.300 6.200 6.300 6.200 6.400 360,322 6.3224 0.00%
2015-11-16 0 0.315 0.310 0.315 0.305 0.320 14,760,462 4,566,138 0.3093 6.300 6.200 6.300 6.100 6.400 738,023 6.1870 -3.08%
2015-11-13 0 0.325 0.320 0.325 0.315 0.330 11,046,033 3,533,949 0.3199 6.500 6.400 6.500 6.300 6.600 552,302 6.3986 -1.52%
2015-11-12 0 0.330 0.325 0.330 0.325 0.340 19,416,000 6,389,880 0.3291 6.600 6.500 6.600 6.500 6.800 970,800 6.5821 1.54%
2015-11-11 0 0.325 0.325 0.330 0.325 0.335 6,402,660 2,110,404 0.3296 6.500 6.500 6.600 6.500 6.700 320,133 6.5923 -2.99%
2015-11-10 0 0.335 0.330 0.340 0.330 0.345 11,748,110 3,976,325 0.3385 6.700 6.600 6.800 6.600 6.900 587,405 6.7693 -2.90%
2015-11-09 0 0.345 0.340 0.345 0.340 0.350 27,032,583 9,298,546 0.3440 6.900 6.800 6.900 6.800 7.000 1,351,629 6.8795 1.47%
2015-11-06 0 0.340 0.340 0.345 0.320 0.345 24,540,286 8,186,008 0.3336 6.800 6.800 6.900 6.400 6.900 1,227,014 6.6715 4.62%
2015-11-05 0 0.325 0.325 0.330 0.320 0.335 13,260,215 4,314,515 0.3254 6.500 6.500 6.600 6.400 6.700 663,011 6.5075 -2.99%
2015-11-04 0 0.335 0.335 0.340 0.310 0.350 43,278,010 14,522,163 0.3356 6.700 6.700 6.800 6.200 7.000 2,163,900 6.7111 8.06%
2015-11-03 0 0.310 0.305 0.310 0.310 0.315 2,946,330 917,646 0.3115 6.200 6.100 6.200 6.200 6.300 147,316 6.2291 -1.59%
2015-11-02 0 0.315 0.310 0.315 0.305 0.320 4,806,869 1,502,447 0.3126 6.300 6.200 6.300 6.100 6.400 240,343 6.2513 -3.08%
2015-10-30 0 0.325 0.320 0.325 0.315 0.330 6,114,000 1,969,170 0.3221 6.500 6.400 6.500 6.300 6.600 305,700 6.4415 -1.52%
2015-10-29 0 0.330 0.325 0.330 0.320 0.330 4,158,000 1,349,580 0.3246 6.600 6.500 6.600 6.400 6.600 207,900 6.4915 1.54%
2015-10-28 0 0.325 0.325 0.330 0.325 0.335 7,128,000 2,354,520 0.3303 6.500 6.500 6.600 6.500 6.700 356,400 6.6064 -2.99%
2015-10-27 0 0.335 0.330 0.335 0.330 0.335 3,444,000 1,146,090 0.3328 6.700 6.600 6.700 6.600 6.700 172,200 6.6556 0.00%
2015-10-26 0 0.335 0.335 0.340 0.335 0.345 5,736,000 1,946,010 0.3393 6.700 6.700 6.800 6.700 6.900 286,800 6.7853 -2.90%
2015-10-23 0 0.345 0.335 0.345 0.335 0.350 11,184,000 3,830,790 0.3425 6.900 6.700 6.900 6.700 7.000 559,200 6.8505 2.99%
2015-10-22 0 0.335 0.335 0.340 0.330 0.335 3,810,000 1,268,760 0.3330 6.700 6.700 6.800 6.600 6.700 190,500 6.6602 0.00%
2015-10-20 0 0.335 0.335 0.340 0.335 0.350 9,870,000 3,357,150 0.3401 6.700 6.700 6.800 6.700 7.000 493,500 6.8027 -4.29%
2015-10-19 0 0.350 0.345 0.350 0.340 0.360 29,724,407 10,344,853 0.3480 7.000 6.900 7.000 6.800 7.200 1,486,220 6.9605 2.94%
2015-10-16 0 0.340 0.335 0.340 0.335 0.345 12,468,000 4,261,110 0.3418 6.800 6.700 6.800 6.700 6.900 623,400 6.8353 0.00%
2015-10-15 0 0.340 0.340 0.345 0.335 0.345 10,308,000 3,507,630 0.3403 6.800 6.800 6.900 6.700 6.900 515,400 6.8056 3.03%
2015-10-14 0 0.330 0.330 0.335 0.330 0.340 4,536,660 1,519,704 0.3350 6.600 6.600 6.700 6.600 6.800 226,833 6.6997 -2.94%
2015-10-13 0 0.340 0.335 0.340 0.335 0.350 5,700,000 1,951,950 0.3424 6.800 6.700 6.800 6.700 7.000 285,000 6.8489 0.00%
2015-10-12 0 0.340 0.340 0.350 0.330 0.360 39,702,231 13,821,406 0.3481 6.800 6.800 7.000 6.600 7.200 1,985,112 6.9625 1.49%
2015-10-09 0 0.335 0.330 0.335 0.335 0.340 7,014,000 2,357,190 0.3361 6.700 6.600 6.700 6.700 6.800 350,700 6.7214 0.00%
2015-10-08 0 0.335 0.330 0.340 0.330 0.340 7,794,715 2,617,842 0.3358 6.700 6.600 6.800 6.600 6.800 389,736 6.7170 -2.90%
2015-10-07 0 0.345 0.340 0.345 0.325 0.350 24,000,000 8,102,040 0.3376 6.900 6.800 6.900 6.500 7.000 1,200,000 6.7517 4.55%
2015-10-06 0 0.330 0.320 0.325 0.320 0.345 11,001,000 3,622,680 0.3293 6.600 6.400 6.500 6.400 6.900 550,050 6.5861 -2.94%
2015-10-05 0 0.340 0.335 0.340 0.335 0.355 18,684,000 6,399,300 0.3425 6.800 6.700 6.800 6.700 7.100 934,200 6.8500 3.03%
2015-10-02 0 0.330 0.325 0.330 0.325 0.345 12,018,033 3,989,200 0.3319 6.600 6.500 6.600 6.500 6.900 600,902 6.6387 1.54%
2015-09-30 0 0.325 0.320 0.325 0.310 0.330 6,100,000 1,964,920 0.3221 6.500 6.400 6.500 6.200 6.600 305,000 6.4424 1.56%
2015-09-29 0 0.320 0.315 0.320 0.305 0.320 2,868,000 896,700 0.3127 6.400 6.300 6.400 6.100 6.400 143,400 6.2531 -1.54%
2015-09-25 0 0.325 0.320 0.325 0.320 0.325 3,288,176 1,062,833 0.3232 6.500 6.400 6.500 6.400 6.500 164,409 6.4646 1.56%
2015-09-24 0 0.320 0.320 0.330 0.315 0.325 3,610,033 1,157,290 0.3206 6.400 6.400 6.600 6.300 6.500 180,502 6.4115 -3.03%
2015-09-23 0 0.330 0.325 0.330 0.315 0.330 16,182,550 5,202,435 0.3215 6.600 6.500 6.600 6.300 6.600 809,127 6.4297 -2.94%
2015-09-22 0 0.340 0.335 0.340 0.335 0.365 29,598,000 10,282,500 0.3474 6.800 6.700 6.800 6.700 7.300 1,479,900 6.9481 -5.56%
2015-09-21 0 0.360 0.355 0.360 0.355 0.365 16,542,820 5,948,530 0.3596 7.200 7.100 7.200 7.100 7.300 827,141 7.1917 -1.37%
2015-09-18 0 0.365 0.355 0.365 0.350 0.365 9,382,000 3,354,980 0.3576 7.300 7.100 7.300 7.000 7.300 469,100 7.1520 2.82%
2015-09-17 0 0.355 0.350 0.355 0.350 0.370 13,722,000 4,919,610 0.3585 7.100 7.000 7.100 7.000 7.400 686,100 7.1704 -2.74%
2015-09-16 0 0.365 0.360 0.365 0.350 0.375 22,032,000 7,934,940 0.3602 7.300 7.200 7.300 7.000 7.500 1,101,600 7.2031 2.82%
2015-09-15 0 0.355 0.355 0.360 0.350 0.370 7,254,000 2,606,700 0.3593 7.100 7.100 7.200 7.000 7.400 362,700 7.1869 -2.74%
2015-09-14 0 0.365 0.360 0.365 0.360 0.385 10,074,550 3,728,562 0.3701 7.300 7.200 7.300 7.200 7.700 503,727 7.4019 -2.67%
2015-09-11 0 0.375 0.375 0.380 0.360 0.395 54,802,080 20,829,323 0.3801 7.500 7.500 7.600 7.200 7.900 2,740,104 7.6017 4.17%
2015-09-10 0 0.360 0.355 0.360 0.355 0.370 15,540,110 5,663,167 0.3644 7.200 7.100 7.200 7.100 7.400 777,005 7.2885 -5.26%
2015-09-09 0 0.380 0.375 0.380 0.355 0.390 49,714,005 18,650,921 0.3752 7.600 7.500 7.600 7.100 7.800 2,485,700 7.5033 8.57%
2015-09-08 0 0.350 0.345 0.350 0.325 0.355 17,738,000 6,038,900 0.3404 7.000 6.900 7.000 6.500 7.100 886,900 6.8090 4.48%
2015-09-07 0 0.335 0.330 0.335 0.315 0.335 19,026,000 6,189,090 0.3253 6.700 6.600 6.700 6.300 6.700 951,300 6.5059 4.69%
2015-09-04 0 0.320 0.315 0.320 0.310 0.345 10,764,319 3,476,405 0.3230 6.400 6.300 6.400 6.200 6.900 538,216 6.4591 -4.48%
2015-09-02 0 0.335 0.330 0.335 0.315 0.350 26,352,011 8,835,213 0.3353 6.700 6.600 6.700 6.300 7.000 1,317,601 6.7055 -4.29%
2015-09-01 0 0.350 0.345 0.350 0.345 0.380 22,446,000 8,009,580 0.3568 7.000 6.900 7.000 6.900 7.600 1,122,300 7.1368 -1.41%
2015-08-31 0 0.355 0.355 0.360 0.345 0.370 9,630,000 3,426,720 0.3558 7.100 7.100 7.200 6.900 7.400 481,500 7.1168 -4.05%
2015-08-28 0 0.370 0.370 0.375 0.345 0.410 101,257,576 39,231,843 0.3874 7.400 7.400 7.500 6.900 8.200 5,062,879 7.7489 7.25%
2015-08-27 0 0.345 0.335 0.345 0.320 0.355 33,810,043 11,467,963 0.3392 6.900 6.700 6.900 6.400 7.100 1,690,502 6.7838 7.81%
2015-08-26 0 0.320 0.320 0.325 0.250 0.360 259,851,550 78,215,123 0.3010 6.400 6.400 6.500 5.000 7.200 12,992,577 6.0200 -20.99%
2015-08-25 1 - - - - - 0 0 - 8.100 - - - - 0 - 0.00%
2015-08-24 0 0.405 0.400 0.405 0.395 0.470 44,355,486 18,493,484 0.4169 8.100 8.000 8.100 7.900 9.400 2,217,774 8.3388 -22.12%
2015-08-21 0 0.520 0.510 0.520 0.470 0.520 29,815,000 14,744,540 0.4945 10.40 10.20 10.40 9.400 10.40 1,490,750 9.8907 -3.70%
2015-08-20 0 0.540 0.530 0.540 0.530 0.540 6,708,935 3,583,849 0.5342 10.80 10.60 10.80 10.60 10.80 335,447 10.684 -3.57%
2015-08-19 0 0.560 0.550 0.560 0.530 0.560 22,596,000 12,217,980 0.5407 11.20 11.00 11.20 10.60 11.20 1,129,800 10.814 -1.75%
2015-08-18 0 0.570 0.560 0.570 0.550 0.620 33,884,200 19,695,828 0.5813 11.40 11.20 11.40 11.00 12.40 1,694,210 11.625 -6.56%
2015-08-17 0 0.610 0.600 0.610 0.590 0.630 36,707,940 22,302,147 0.6076 12.20 12.00 12.20 11.80 12.60 1,835,397 12.151 5.17%
2015-08-14 0 0.580 0.570 0.580 0.570 0.590 10,734,022 6,199,932 0.5776 11.60 11.40 11.60 11.40 11.80 536,701 11.552 -1.69%
2015-08-13 0 0.590 0.580 0.590 0.570 0.610 37,326,550 21,925,257 0.5874 11.80 11.60 11.80 11.40 12.20 1,866,327 11.748 0.00%
2015-08-12 0 0.590 0.590 0.600 0.570 0.620 42,600,200 25,259,852 0.5930 11.80 11.80 12.00 11.40 12.40 2,130,010 11.859 0.00%
2015-08-11 0 0.590 0.580 0.590 0.580 0.640 51,570,396 31,315,309 0.6072 11.80 11.60 11.80 11.60 12.80 2,578,520 12.145 -1.67%
2015-08-10 0 0.600 0.590 0.600 0.560 0.610 36,264,385 21,313,049 0.5877 12.00 11.80 12.00 11.20 12.20 1,813,219 11.754 1.69%
2015-08-07 0 0.590 0.590 0.600 0.580 0.620 51,894,016 31,028,288 0.5979 11.80 11.80 12.00 11.60 12.40 2,594,701 11.958 -4.84%
2015-08-06 0 0.620 0.620 0.630 0.530 0.630 65,886,000 38,354,040 0.5821 12.40 12.40 12.60 10.60 12.60 3,294,300 11.643 14.81%
2015-08-05 0 0.540 0.530 0.540 0.530 0.540 16,680,000 8,943,780 0.5362 10.80 10.60 10.80 10.60 10.80 834,000 10.724 0.00%
2015-08-04 0 0.540 0.540 0.550 0.520 0.550 18,252,000 9,750,240 0.5342 10.80 10.80 11.00 10.40 11.00 912,600 10.684 0.00%
2015-08-03 0 0.540 0.540 0.550 0.530 0.550 15,696,550 8,538,155 0.5440 10.80 10.80 11.00 10.60 11.00 784,827 10.879 -1.82%
2015-07-31 0 0.550 0.540 0.550 0.540 0.560 8,804,000 4,830,980 0.5487 11.00 10.80 11.00 10.80 11.20 440,200 10.975 -1.79%
2015-07-30 0 0.560 0.550 0.560 0.540 0.580 20,274,000 11,459,400 0.5652 11.20 11.00 11.20 10.80 11.60 1,013,700 11.305 1.82%
2015-07-29 0 0.550 0.550 0.560 0.520 0.570 25,821,000 14,125,620 0.5471 11.00 11.00 11.20 10.40 11.40 1,291,050 10.941 5.77%
2015-07-28 0 0.520 0.510 0.520 0.495 0.570 59,478,005 31,485,302 0.5294 10.40 10.20 10.40 9.900 11.40 2,973,900 10.587 -3.70%
2015-07-27 0 0.540 0.540 0.550 0.530 0.610 46,280,110 25,979,833 0.5614 10.80 10.80 11.00 10.60 12.20 2,314,005 11.227 -12.90%
2015-07-24 0 0.620 0.610 0.620 0.610 0.630 8,356,000 5,172,180 0.6190 12.40 12.20 12.40 12.20 12.60 417,800 12.380 -1.59%
2015-07-23 0 0.630 0.620 0.630 0.610 0.630 14,664,005 9,094,622 0.6202 12.60 12.40 12.60 12.20 12.60 733,200 12.404 0.00%
2015-07-22 0 0.630 0.620 0.630 0.610 0.630 20,964,066 13,008,698 0.6205 12.60 12.40 12.60 12.20 12.60 1,048,203 12.410 -1.56%
2015-07-21 0 0.640 0.630 0.640 0.620 0.680 99,340,000 64,312,380 0.6474 12.80 12.60 12.80 12.40 13.60 4,967,000 12.948 0.00%
2015-07-20 0 0.640 0.640 0.650 0.590 0.650 85,464,583 53,603,923 0.6272 12.80 12.80 13.00 11.80 13.00 4,273,229 12.544 10.34%
2015-07-17 0 0.580 0.570 0.580 0.550 0.580 37,030,066 21,154,454 0.5713 11.60 11.40 11.60 11.00 11.60 1,851,503 11.426 5.45%
2015-07-16 0 0.550 0.540 0.550 0.510 0.580 41,838,000 23,120,460 0.5526 11.00 10.80 11.00 10.20 11.60 2,091,900 11.052 5.77%
2015-07-15 0 0.520 0.510 0.520 0.500 0.560 38,640,011 20,216,345 0.5232 10.40 10.20 10.40 10.00 11.20 1,932,001 10.464 -5.45%
2015-07-14 0 0.550 0.540 0.550 0.530 0.600 54,062,645 30,447,139 0.5632 11.00 10.80 11.00 10.60 12.00 2,703,132 11.264 -6.78%
2015-07-13 0 0.590 0.580 0.590 0.480 0.610 89,514,407 49,505,688 0.5530 11.80 11.60 11.80 9.600 12.20 4,475,720 11.061 18.00%
2015-07-10 0 0.500 0.500 0.510 0.470 0.550 84,376,075 43,293,396 0.5131 10.00 10.00 10.20 9.400 11.00 4,218,804 10.262 11.11%
2015-07-09 0 0.450 0.455 0.460 0.300 0.470 139,835,000 54,690,630 0.3911 9.000 9.100 9.200 6.000 9.400 6,991,750 7.8222 50.00%
2015-07-08 0 0.300 0.305 0.310 0.270 0.370 130,650,000 41,008,260 0.3139 6.000 6.100 6.200 5.400 7.400 6,532,500 6.2776 -24.05%
2015-07-07 0 0.395 0.390 0.395 0.340 0.440 116,511,005 44,578,006 0.3826 7.900 7.800 7.900 6.800 8.800 5,825,550 7.6522 -10.23%
2015-07-06 0 0.440 0.435 0.440 0.330 0.610 106,532,493 44,230,946 0.4152 8.800 8.700 8.800 6.600 12.20 5,326,625 8.3037 -21.43%
2015-07-03 0 0.560 0.540 0.550 0.530 0.640 53,876,600 30,714,682 0.5701 11.20 10.80 11.00 10.60 12.80 2,693,830 11.402 -12.50%
2015-07-02 0 0.640 0.630 0.640 0.620 0.680 18,966,110 12,285,008 0.6477 12.80 12.60 12.80 12.40 13.60 948,305 12.955 -4.48%
2015-06-30 0 0.670 0.670 0.680 0.560 0.680 53,325,710 33,594,247 0.6300 13.40 13.40 13.60 11.20 13.60 2,666,285 12.600 13.56%
2015-06-29 0 0.590 0.590 0.600 0.580 0.650 30,214,115 18,448,644 0.6106 11.80 11.80 12.00 11.60 13.00 1,510,706 12.212 -7.81%
2015-06-26 0 0.640 0.630 0.640 0.620 0.650 26,651,287 16,918,192 0.6348 12.80 12.60 12.80 12.40 13.00 1,332,564 12.696 -1.54%
2015-06-25 0 0.650 0.650 0.660 0.650 0.690 36,798,275 24,638,216 0.6695 13.00 13.00 13.20 13.00 13.80 1,839,914 13.391 -5.80%
2015-06-24 0 0.690 0.680 0.690 0.690 0.700 13,200,000 9,186,540 0.6960 13.80 13.60 13.80 13.80 14.00 660,000 13.919 -1.43%
2015-06-23 0 0.700 0.700 0.710 0.680 0.710 22,313,245 15,534,130 0.6962 14.00 14.00 14.20 13.60 14.20 1,115,662 13.924 1.45%
2015-06-22 0 0.690 0.690 0.700 0.680 0.710 15,810,517 10,973,202 0.6940 13.80 13.80 14.00 13.60 14.20 790,526 13.881 -2.82%
2015-06-19 0 0.710 0.700 0.710 0.700 0.730 23,496,385 16,755,985 0.7131 14.20 14.00 14.20 14.00 14.60 1,174,819 14.263 -1.39%
2015-06-18 0 0.720 0.710 0.720 0.710 0.750 39,907,100 29,017,648 0.7271 14.40 14.20 14.40 14.20 15.00 1,995,355 14.543 0.00%
2015-06-17 0 0.720 0.710 0.720 0.710 0.740 34,206,055 24,636,457 0.7202 14.40 14.20 14.40 14.20 14.80 1,710,303 14.405 0.00%
2015-06-16 0 0.720 0.710 0.730 0.700 0.780 76,788,022 56,894,414 0.7409 14.40 14.20 14.60 14.00 15.60 3,839,401 14.819 0.00%
2015-06-15 0 0.720 0.710 0.720 0.710 0.750 35,214,000 25,524,780 0.7248 14.40 14.20 14.40 14.20 15.00 1,760,700 14.497 -4.00%
2015-06-12 0 0.750 0.730 0.740 0.670 0.760 68,088,000 48,810,480 0.7169 15.00 14.60 14.80 13.40 15.20 3,404,400 14.337 10.29%
2015-06-11 0 0.680 0.680 0.700 0.660 0.700 19,932,486 13,483,281 0.6764 13.60 13.60 14.00 13.20 14.00 996,624 13.529 0.00%
2015-06-10 0 0.680 0.670 0.680 0.660 0.710 60,358,673 40,934,134 0.6782 13.60 13.40 13.60 13.20 14.20 3,017,934 13.564 0.00%
2015-06-09 0 0.680 0.670 0.680 0.630 0.710 60,045,404 39,686,129 0.6609 13.60 13.40 13.60 12.60 14.20 3,002,270 13.219 -4.23%
2015-06-08 0 0.710 0.700 0.710 0.690 0.720 50,748,027 36,007,358 0.7095 14.20 14.00 14.20 13.80 14.40 2,537,401 14.191 1.43%
2015-06-05 0 0.700 0.700 0.710 0.690 0.740 37,156,550 26,292,748 0.7076 14.00 14.00 14.20 13.80 14.80 1,857,827 14.152 -4.11%
2015-06-04 0 0.730 0.730 0.740 0.710 0.770 50,568,071 37,514,667 0.7419 14.60 14.60 14.80 14.20 15.40 2,528,404 14.837 0.00%
2015-06-03 0 0.730 0.720 0.730 0.720 0.770 30,582,750 22,615,145 0.7395 14.60 14.40 14.60 14.40 15.40 1,529,137 14.789 -2.67%
2015-06-02 0 0.750 0.740 0.750 0.710 0.760 66,124,000 48,660,640 0.7359 15.00 14.80 15.00 14.20 15.20 3,306,200 14.718 0.00%
2015-06-01 0 0.750 0.750 0.760 0.720 0.770 97,914,351 73,200,177 0.7476 15.00 15.00 15.20 14.40 15.40 4,895,718 14.952 -2.60%
2015-05-29 0 0.770 0.770 0.780 0.740 0.780 75,825,862 57,587,578 0.7595 15.40 15.40 15.60 14.80 15.60 3,791,293 15.189 1.32%
2015-05-28 0 0.760 0.750 0.760 0.740 0.800 87,014,620 66,541,760 0.7647 15.20 15.00 15.20 14.80 16.00 4,350,731 15.294 -3.80%
2015-05-27 0 0.790 0.780 0.790 0.750 0.840 335,522,775 262,214,879 0.7815 15.80 15.60 15.80 15.00 16.80 16,776,139 15.630 5.33%
2015-05-26 0 0.750 0.750 0.760 0.740 0.800 122,136,148 92,236,905 0.7552 15.00 15.00 15.20 14.80 16.00 6,106,807 15.104 -1.32%
2015-05-22 0 0.760 0.750 0.760 0.720 0.800 214,240,793 162,498,798 0.7585 15.20 15.00 15.20 14.40 16.00 10,712,040 15.170 -2.56%
2015-05-21 0 0.780 0.760 0.770 0.600 0.790 433,435,335 309,059,215 0.7130 15.60 15.20 15.40 12.00 15.80 21,671,767 14.261 21.87%
2015-05-20 0 0.640 0.630 0.640 0.640 0.680 106,567,255 70,210,655 0.6588 12.80 12.60 12.80 12.80 13.60 5,328,363 13.177 -5.88%
2015-05-19 0 0.680 0.670 0.680 0.650 0.730 236,142,990 160,679,823 0.6804 13.60 13.40 13.60 13.00 14.60 11,807,149 13.609 -6.85%
2015-05-18 0 0.730 0.730 0.740 0.710 0.800 391,683,768 292,832,287 0.7476 14.60 14.60 14.80 14.20 16.00 19,584,188 14.952 -19.78%
2015-05-15 1 - - - - - 0 0 - 18.20 - - - - 0 - 0.00%
2015-05-14 1 - - - - - 0 0 - 18.20 - - - - 0 - 0.00%
2015-05-13 1 - - - - - 0 0 - 18.20 - - - - 0 - 0.00%
2015-05-12 0 0.910 0.900 0.910 0.730 0.930 257,035,585 216,714,638 0.8431 18.20 18.00 18.20 14.60 18.60 12,851,779 16.863 16.67%
2015-05-11 0 0.780 0.770 0.780 0.690 0.810 220,568,115 168,225,887 0.7627 15.60 15.40 15.60 13.80 16.20 11,028,406 15.254 14.71%
2015-05-08 0 0.680 0.670 0.680 0.500 0.900 686,836,935 472,873,654 0.6885 13.60 13.40 13.60 10.00 18.00 34,341,847 13.770 -20.00%
2015-05-07 0 0.850 0.840 0.850 0.830 0.930 80,360,597 68,644,918 0.8542 17.00 16.80 17.00 16.60 18.60 4,018,030 17.084 -7.61%
2015-05-06 0 0.920 0.910 0.920 0.910 0.940 29,928,990 27,559,744 0.9208 18.40 18.20 18.40 18.20 18.80 1,496,449 18.417 -1.08%
2015-05-05 0 0.930 0.920 0.930 0.910 0.970 56,359,513 52,457,229 0.9308 18.60 18.40 18.60 18.20 19.40 2,817,976 18.615 -4.12%
2015-05-04 0 0.970 0.960 0.970 0.910 0.980 71,046,997 67,495,492 0.9500 19.40 19.20 19.40 18.20 19.60 3,552,350 19.000 2.11%
2015-04-30 0 0.950 0.950 0.960 0.950 0.990 68,651,095 66,510,438 0.9688 19.00 19.00 19.20 19.00 19.80 3,432,555 19.376 -5.00%
2015-04-29 0 1.000 0.990 1.000 0.950 1.020 111,998,508 109,403,588 0.9768 20.00 19.80 20.00 19.00 20.40 5,599,925 19.537 4.17%
2015-04-28 0 0.960 0.960 0.970 0.930 1.020 121,859,813 117,893,444 0.9675 19.20 19.20 19.40 18.60 20.40 6,092,991 19.349 -3.03%
2015-04-27 0 0.990 0.990 1.000 0.970 1.070 205,527,947 208,226,668 1.0131 19.80 19.80 20.00 19.40 21.40 10,276,397 20.263 -1.98%
2015-04-24 0 1.010 1.010 1.020 0.980 1.090 129,442,254 133,169,083 1.0288 20.20 20.20 20.40 19.60 21.80 6,472,113 20.576 -2.88%
2015-04-23 0 1.040 1.030 1.040 0.930 1.130 348,883,947 360,731,414 1.0340 20.80 20.60 20.80 18.60 22.60 17,444,197 20.679 10.64%
2015-04-22 0 0.940 0.930 0.940 0.900 0.980 116,850,811 109,997,040 0.9413 18.80 18.60 18.80 18.00 19.60 5,842,541 18.827 0.00%
2015-04-21 0 0.940 0.930 0.940 0.880 0.980 163,591,505 154,104,138 0.9420 18.80 18.60 18.80 17.60 19.60 8,179,575 18.840 6.82%
2015-04-20 0 0.880 0.870 0.880 0.820 0.920 159,964,595 140,291,729 0.8770 17.60 17.40 17.60 16.40 18.40 7,998,230 17.540 1.15%
2015-04-17 0 0.870 0.870 0.880 0.870 0.990 161,174,650 146,600,106 0.9096 17.40 17.40 17.60 17.40 19.80 8,058,732 18.191 -10.31%
2015-04-16 0 0.970 0.970 0.980 0.940 1.020 101,320,342 99,285,073 0.9799 19.40 19.40 19.60 18.80 20.40 5,066,017 19.598 -2.02%
2015-04-15 0 0.990 0.980 0.990 0.980 1.100 148,554,293 152,269,299 1.0250 19.80 19.60 19.80 19.60 22.00 7,427,715 20.500 -2.94%
2015-04-14 0 1.020 1.010 1.020 0.860 1.120 427,977,014 426,008,559 0.9954 20.40 20.20 20.40 17.20 22.40 21,398,851 19.908 12.09%
2015-04-13 0 0.910 0.910 0.920 0.850 1.000 441,666,267 403,970,791 0.9147 18.20 18.20 18.40 17.00 20.00 22,083,313 18.293 1.11%
2015-04-10 0 0.900 0.890 0.900 0.720 0.900 531,389,022 421,896,572 0.7940 18.00 17.80 18.00 14.40 18.00 26,569,451 15.879 42.86%
2015-04-09 0 0.630 0.630 0.640 0.570 0.650 152,495,924 92,777,501 0.6084 12.60 12.60 12.80 11.40 13.00 7,624,796 12.168 8.62%
2015-04-08 0 0.580 0.570 0.580 0.510 0.580 166,310,092 90,292,117 0.5429 11.60 11.40 11.60 10.20 11.60 8,315,505 10.858 17.17%
2015-04-02 0 0.495 0.495 0.500 0.490 0.500 31,185,867 15,503,501 0.4971 9.900 9.900 10.00 9.800 10.00 1,559,293 9.9426 -1.00%
2015-04-01 0 0.500 0.495 0.500 0.490 0.510 44,415,198 22,150,464 0.4987 10.00 9.900 10.00 9.800 10.20 2,220,760 9.9743 1.01%
2015-03-31 0 0.495 0.495 0.500 0.470 0.500 74,518,132 36,250,253 0.4865 9.900 9.900 10.00 9.400 10.00 3,725,907 9.7292 4.21%
2015-03-30 0 0.475 0.470 0.475 0.465 0.485 41,942,451 19,904,614 0.4746 9.500 9.400 9.500 9.300 9.700 2,097,123 9.4914 0.00%
2015-03-27 0 0.475 0.470 0.475 0.465 0.475 33,564,275 15,752,643 0.4693 9.500 9.400 9.500 9.300 9.500 1,678,214 9.3866 -1.04%
2015-03-26 0 0.480 0.475 0.480 0.470 0.485 29,827,468 14,268,375 0.4784 9.600 9.500 9.600 9.400 9.700 1,491,373 9.5673 0.00%
2015-03-25 0 0.480 0.475 0.480 0.475 0.530 134,041,056 65,984,567 0.4923 9.600 9.500 9.600 9.500 10.60 6,702,053 9.8454 -5.88%
2015-03-24 0 0.510 0.500 0.510 0.465 0.510 79,880,282 38,476,952 0.4817 10.20 10.00 10.20 9.300 10.20 3,994,014 9.6337 3.03%
2015-03-23 0 0.495 0.490 0.495 0.485 0.510 56,431,420 27,856,757 0.4936 9.900 9.800 9.900 9.700 10.20 2,821,571 9.8728 -2.94%
2015-03-20 0 0.510 0.500 0.510 0.490 0.520 105,120,000 52,931,550 0.5035 10.20 10.00 10.20 9.800 10.40 5,256,000 10.071 -3.77%
2015-03-19 0 0.530 0.520 0.530 0.510 0.530 67,563,284 35,399,520 0.5239 10.60 10.40 10.60 10.20 10.60 3,378,164 10.479 3.92%
2015-03-18 0 0.510 0.510 0.520 0.485 0.520 90,379,026 45,635,385 0.5049 10.20 10.20 10.40 9.700 10.40 4,518,951 10.099 2.00%
2015-03-17 0 0.500 0.495 0.500 0.475 0.520 123,663,834 61,461,415 0.4970 10.00 9.900 10.00 9.500 10.40 6,183,192 9.9401 0.00%
2015-03-16 0 0.500 0.500 0.510 0.430 0.510 277,733,833 134,157,543 0.4830 10.00 10.00 10.20 8.600 10.20 13,886,692 9.6609 12.36%
2015-03-13 0 0.445 0.440 0.445 0.405 0.445 76,517,795 32,577,907 0.4258 8.900 8.800 8.900 8.100 8.900 3,825,890 8.5151 5.95%
2015-03-12 0 0.420 0.415 0.420 0.390 0.420 76,976,554 31,149,244 0.4047 8.400 8.300 8.400 7.800 8.400 3,848,828 8.0932 3.70%
2015-03-11 0 0.405 0.405 0.410 0.400 0.440 110,761,020 45,977,513 0.4151 8.100 8.100 8.200 8.000 8.800 5,538,051 8.3021 -5.81%
2015-03-10 0 0.430 0.425 0.430 0.375 0.460 475,153,172 196,369,020 0.4133 8.600 8.500 8.600 7.500 9.200 23,757,659 8.2655 8.86%
2015-03-09 1 - - - - - 0 0 - 7.900 - - - - 0 - 0.00%
2015-03-06 1 - - - - - 0 0 - 7.900 - - - - 0 - 0.00%
2015-03-05 1 - - - - - 0 0 - 7.900 - - - - 0 - 0.00%
2015-03-04 1 - - - - - 0 0 - 7.900 - - - - 0 - 0.00%
2015-03-03 1 - - - - - 0 0 - 7.900 - - - - 0 - 0.00%
2015-03-02 1 - - - - - 0 0 - 7.900 - - - - 0 - 0.00%
2015-02-27 1 - - - - - 0 0 - 7.900 - - - - 0 - 0.00%
2015-02-26 1 - - - - - 0 0 - 7.900 - - - - 0 - 0.00%
2015-02-25 1 0.395 0.390 0.395 0.360 0.415 165,786,000 64,417,480 0.3886 7.900 7.800 7.900 7.200 8.300 8,289,300 7.7712 9.72%
2015-02-24 0 0.360 0.360 0.365 0.355 0.365 12,661,666 4,590,456 0.3625 7.200 7.200 7.300 7.100 7.300 633,083 7.2510 0.00%
2015-02-23 0 0.360 0.355 0.360 0.355 0.360 8,648,262 3,109,267 0.3595 7.200 7.100 7.200 7.100 7.200 432,413 7.1905 -1.37%
2015-02-18 0 0.365 0.360 0.365 0.360 0.365 5,124,000 1,868,640 0.3647 7.300 7.200 7.300 7.200 7.300 256,200 7.2937 1.39%
2015-02-17 0 0.360 0.360 0.365 0.360 0.365 15,517,595 5,610,362 0.3615 7.200 7.200 7.300 7.200 7.300 775,880 7.2310 -1.37%
2015-02-16 0 0.365 0.360 0.365 0.360 0.365 26,598,755 9,690,976 0.3643 7.300 7.200 7.300 7.200 7.300 1,329,938 7.2868 1.39%
2015-02-13 0 0.360 0.360 0.365 0.355 0.370 40,653,936 14,736,496 0.3625 7.200 7.200 7.300 7.100 7.400 2,032,697 7.2497 1.41%
2015-02-12 0 0.355 0.355 0.360 0.345 0.360 22,410,000 7,930,470 0.3539 7.100 7.100 7.200 6.900 7.200 1,120,500 7.0776 1.43%
2015-02-11 0 0.350 0.345 0.350 0.345 0.350 8,358,502 2,916,915 0.3490 7.000 6.900 7.000 6.900 7.000 417,925 6.9795 0.00%
2015-02-10 0 0.350 0.350 0.355 0.340 0.355 23,082,412 7,964,264 0.3450 7.000 7.000 7.100 6.800 7.100 1,154,121 6.9007 1.45%
2015-02-09 0 0.345 0.345 0.350 0.340 0.350 14,768,133 5,084,848 0.3443 6.900 6.900 7.000 6.800 7.000 738,407 6.8862 1.47%
2015-02-06 0 0.340 0.340 0.345 0.340 0.345 18,931,497 6,443,728 0.3404 6.800 6.800 6.900 6.800 6.900 946,575 6.8074 -1.45%
2015-02-05 0 0.345 0.345 0.350 0.345 0.355 30,348,770 10,544,477 0.3474 6.900 6.900 7.000 6.900 7.100 1,517,438 6.9489 -2.82%
2015-02-04 0 0.355 0.350 0.355 0.350 0.355 9,668,091 3,394,680 0.3511 7.100 7.000 7.100 7.000 7.100 483,405 7.0224 1.43%
2015-02-03 0 0.350 0.350 0.355 0.350 0.355 13,494,000 4,745,310 0.3517 7.000 7.000 7.100 7.000 7.100 674,700 7.0332 0.00%
2015-02-02 0 0.350 0.350 0.355 0.345 0.360 44,145,000 15,434,550 0.3496 7.000 7.000 7.100 6.900 7.200 2,207,250 6.9927 -2.78%
2015-01-30 0 0.360 0.355 0.360 0.355 0.360 18,379,969 6,548,699 0.3563 7.200 7.100 7.200 7.100 7.200 918,998 7.1259 0.00%
2015-01-29 0 0.360 0.360 0.365 0.355 0.365 17,918,412 6,450,820 0.3600 7.200 7.200 7.300 7.100 7.300 895,921 7.2002 0.00%
2015-01-28 0 0.360 0.355 0.360 0.355 0.360 19,911,121 7,143,013 0.3587 7.200 7.100 7.200 7.100 7.200 995,556 7.1749 0.00%
2015-01-27 0 0.360 0.360 0.365 0.350 0.375 113,982,055 41,456,658 0.3637 7.200 7.200 7.300 7.000 7.500 5,699,103 7.2742 1.41%
2015-01-26 0 0.355 0.355 0.360 0.345 0.360 50,776,000 17,893,380 0.3524 7.100 7.100 7.200 6.900 7.200 2,538,800 7.0480 -1.39%
2015-01-23 0 0.360 0.355 0.360 0.350 0.365 88,406,400 31,691,283 0.3585 7.200 7.100 7.200 7.000 7.300 4,420,320 7.1695 0.00%
2015-01-22 0 0.360 0.355 0.360 0.340 0.395 391,212,000 143,116,885 0.3658 7.200 7.100 7.200 6.800 7.900 19,560,600 7.3166 1.41%
2015-01-21 0 0.355 0.350 0.355 0.335 0.355 105,426,607 36,576,716 0.3469 7.100 7.000 7.100 6.700 7.100 5,271,330 6.9388 4.41%
2015-01-20 0 0.340 0.335 0.340 0.325 0.345 64,083,319 21,460,028 0.3349 6.800 6.700 6.800 6.500 6.900 3,204,166 6.6975 4.62%
2015-01-19 0 0.325 0.320 0.325 0.320 0.330 42,985,049 14,035,210 0.3265 6.500 6.400 6.500 6.400 6.600 2,149,252 6.5303 -1.52%
2015-01-16 0 0.330 0.330 0.335 0.325 0.335 39,387,178 12,971,847 0.3293 6.600 6.600 6.700 6.500 6.700 1,969,359 6.5868 -2.94%
2015-01-15 0 0.340 0.335 0.340 0.330 0.345 79,516,816 26,792,350 0.3369 6.800 6.700 6.800 6.600 6.900 3,975,841 6.7388 3.03%
2015-01-14 0 0.330 0.330 0.335 0.325 0.335 101,156,400 33,247,539 0.3287 6.600 6.600 6.700 6.500 6.700 5,057,820 6.5735 3.13%
2015-01-13 0 0.320 0.320 0.325 0.315 0.355 251,063,450 82,345,422 0.3280 6.400 6.400 6.500 6.300 7.100 12,553,172 6.5597 10.34%
2015-01-12 1 - - - - - 0 0 - 5.800 - - - - 0 - 0.00%
2015-01-09 1 - - - - - 0 0 - 5.800 - - - - 0 - 0.00%
2015-01-08 1 - - - - - 0 0 - 5.800 - - - - 0 - 0.00%
2015-01-07 1 - - - - - 0 0 - 5.800 - - - - 0 - 0.00%
2015-01-06 1 - - - - - 0 0 - 5.800 - - - - 0 - 0.00%
2015-01-05 1 - - - - - 0 0 - 5.800 - - - - 0 - 0.00%
2015-01-02 0 0.290 0.290 0.295 0.270 0.295 43,878,550 12,477,383 0.2844 5.800 5.800 5.900 5.400 5.900 2,193,927 5.6872 7.41%
2014-12-31 0 0.270 0.270 0.280 0.270 0.285 7,828,138 2,164,956 0.2766 5.400 5.400 5.600 5.400 5.700 391,407 5.5312 -3.57%
2014-12-30 0 0.280 0.280 0.285 0.270 0.290 21,470,126 6,075,222 0.2830 5.600 5.600 5.700 5.400 5.800 1,073,506 5.6592 3.70%
2014-12-29 0 0.270 0.270 0.275 0.255 0.275 29,040,198 7,732,159 0.2663 5.400 5.400 5.500 5.100 5.500 1,452,010 5.3251 8.00%
2014-12-24 0 0.250 0.250 0.255 0.250 0.265 11,346,165 2,912,019 0.2567 5.000 5.000 5.100 5.000 5.300 567,308 5.1330 -5.66%
2014-12-23 0 0.265 0.260 0.265 0.260 0.275 11,598,759 3,085,929 0.2661 5.300 5.200 5.300 5.200 5.500 579,938 5.3211 -1.85%
2014-12-22 0 0.270 0.270 0.275 0.270 0.285 9,420,550 2,605,760 0.2766 5.400 5.400 5.500 5.400 5.700 471,027 5.5321 -1.82%
2014-12-19 0 0.275 0.275 0.280 0.275 0.285 14,921,198 4,177,823 0.2800 5.500 5.500 5.600 5.500 5.700 746,060 5.5998 -1.79%
2014-12-18 0 0.280 0.280 0.285 0.280 0.290 10,804,675 3,075,874 0.2847 5.600 5.600 5.700 5.600 5.800 540,234 5.6936 -1.75%
2014-12-17 0 0.285 0.280 0.285 0.275 0.310 29,124,000 8,316,120 0.2855 5.700 5.600 5.700 5.500 6.200 1,456,200 5.7108 -6.56%
2014-12-16 0 0.305 0.300 0.305 0.300 0.310 10,110,000 3,075,000 0.3042 6.100 6.000 6.100 6.000 6.200 505,500 6.0831 -1.61%
2014-12-15 0 0.310 0.310 0.315 0.280 0.315 21,355,310 6,335,845 0.2967 6.200 6.200 6.300 5.600 6.300 1,067,765 5.9337 8.77%
2014-12-12 0 0.285 0.280 0.285 0.280 0.290 14,422,852 4,087,487 0.2834 5.700 5.600 5.700 5.600 5.800 721,143 5.6681 0.00%
2014-12-11 0 0.285 0.285 0.290 0.280 0.290 15,516,038 4,432,419 0.2857 5.700 5.700 5.800 5.600 5.800 775,802 5.7133 -1.72%
2014-12-10 0 0.290 0.290 0.295 0.290 0.305 24,448,000 7,245,400 0.2964 5.800 5.800 5.900 5.800 6.100 1,222,400 5.9272 -1.69%
2014-12-09 0 0.295 0.290 0.295 0.290 0.335 202,176,000 63,990,960 0.3165 5.900 5.800 5.900 5.800 6.700 10,108,800 6.3302 -13.24%
2014-12-08 0 0.340 0.335 0.340 0.280 0.340 194,606,022 60,544,276 0.3111 6.800 6.700 6.800 5.600 6.800 9,730,301 6.2222 23.64%
2014-12-05 0 0.275 0.275 0.280 0.275 0.300 31,601,000 9,007,450 0.2850 5.500 5.500 5.600 5.500 6.000 1,580,050 5.7007 -8.33%
2014-12-04 0 0.300 0.295 0.300 0.265 0.300 35,694,210 10,323,657 0.2892 6.000 5.900 6.000 5.300 6.000 1,784,710 5.7845 9.09%
2014-12-03 0 0.275 0.270 0.275 0.255 0.275 15,127,275 3,973,387 0.2627 5.500 5.400 5.500 5.100 5.500 756,364 5.2533 5.77%
2014-12-02 0 0.260 0.260 0.265 0.255 0.265 4,626,176 1,202,083 0.2598 5.200 5.200 5.300 5.100 5.300 231,309 5.1969 -1.89%
2014-12-01 0 0.265 0.260 0.265 0.255 0.265 3,354,000 868,350 0.2589 5.300 5.200 5.300 5.100 5.300 167,700 5.1780 0.00%
2014-11-28 0 0.265 0.265 0.270 0.255 0.270 8,520,110 2,239,826 0.2629 5.300 5.300 5.400 5.100 5.400 426,005 5.2577 -1.85%
2014-11-27 0 0.270 0.265 0.270 0.265 0.275 6,707,595 1,781,356 0.2656 5.400 5.300 5.400 5.300 5.500 335,380 5.3115 -1.82%
2014-11-26 0 0.275 0.270 0.275 0.265 0.280 10,434,110 2,857,258 0.2738 5.500 5.400 5.500 5.300 5.600 521,705 5.4768 -1.79%
2014-11-25 0 0.280 0.270 0.280 0.270 0.280 6,730,105 1,865,162 0.2771 5.600 5.400 5.600 5.400 5.600 336,505 5.5427 -1.75%
2014-11-24 0 0.285 0.280 0.285 0.280 0.290 10,026,000 2,822,820 0.2815 5.700 5.600 5.700 5.600 5.800 501,300 5.6310 0.00%
2014-11-21 0 0.285 0.285 0.290 0.270 0.285 7,554,000 2,122,680 0.2810 5.700 5.700 5.800 5.400 5.700 377,700 5.6200 1.79%
2014-11-20 0 0.280 0.280 0.285 0.280 0.285 1,980,000 557,850 0.2817 5.600 5.600 5.700 5.600 5.700 99,000 5.6348 0.00%
2014-11-19 0 0.280 0.280 0.285 0.280 0.290 5,918,751 1,675,045 0.2830 5.600 5.600 5.700 5.600 5.800 295,938 5.6601 -1.75%
2014-11-18 0 0.285 0.285 0.290 0.280 0.300 16,638,310 4,767,833 0.2866 5.700 5.700 5.800 5.600 6.000 831,915 5.7312 -1.72%
2014-11-17 0 0.290 0.290 0.295 0.290 0.300 14,574,545 4,312,827 0.2959 5.800 5.800 5.900 5.800 6.000 728,727 5.9183 -3.33%
2014-11-14 0 0.300 0.295 0.300 0.290 0.305 10,928,532 3,213,347 0.2940 6.000 5.900 6.000 5.800 6.100 546,427 5.8807 -1.64%
2014-11-13 0 0.305 0.300 0.305 0.300 0.310 6,894,000 2,084,940 0.3024 6.100 6.000 6.100 6.000 6.200 344,700 6.0486 -1.61%
2014-11-12 0 0.310 0.305 0.310 0.300 0.315 9,490,902 2,911,506 0.3068 6.200 6.100 6.200 6.000 6.300 474,545 6.1354 3.33%
2014-11-11 0 0.300 0.295 0.300 0.290 0.310 20,398,699 6,117,923 0.2999 6.000 5.900 6.000 5.800 6.200 1,019,935 5.9983 -4.76%
2014-11-10 0 0.315 0.315 0.320 0.315 0.340 41,515,066 13,433,775 0.3236 6.300 6.300 6.400 6.300 6.800 2,075,753 6.4718 0.00%
2014-11-07 0 0.315 0.305 0.315 0.285 0.320 48,400,550 15,003,029 0.3100 6.300 6.100 6.300 5.700 6.400 2,420,027 6.1995 8.62%
2014-11-06 0 0.290 0.285 0.290 0.285 0.295 8,538,165 2,475,405 0.2899 5.800 5.700 5.800 5.700 5.900 426,908 5.7984 0.00%
2014-11-05 0 0.290 0.285 0.290 0.280 0.290 13,500,622 3,843,851 0.2847 5.800 5.700 5.800 5.600 5.800 675,031 5.6943 1.75%
2014-11-04 0 0.285 0.280 0.285 0.280 0.290 22,611,730 6,480,237 0.2866 5.700 5.600 5.700 5.600 5.800 1,130,586 5.7317 -1.72%
2014-11-03 0 0.290 0.285 0.290 0.255 0.295 69,922,094 19,669,315 0.2813 5.800 5.700 5.800 5.100 5.900 3,496,105 5.6261 13.73%
2014-10-31 0 0.255 0.255 0.260 0.250 0.260 25,500,440 6,542,925 0.2566 5.100 5.100 5.200 5.000 5.200 1,275,022 5.1316 2.00%
2014-10-30 0 0.250 0.249 0.250 0.240 0.250 7,571,700 1,865,098 0.2463 5.000 4.980 5.000 4.800 5.000 378,585 4.9265 3.73%
2014-10-29 0 0.241 0.241 0.244 0.241 0.248 7,374,000 1,801,968 0.2444 4.820 4.820 4.880 4.820 4.960 368,700 4.8874 -2.03%
2014-10-28 0 0.246 0.246 0.247 0.238 0.249 10,602,825 2,581,386 0.2435 4.920 4.920 4.940 4.760 4.980 530,141 4.8692 1.23%
2014-10-27 0 0.243 0.242 0.243 0.237 0.250 11,718,341 2,835,007 0.2419 4.860 4.840 4.860 4.740 5.000 585,917 4.8386 -4.71%
2014-10-24 0 0.255 0.250 0.255 0.250 0.255 5,267,625 1,335,204 0.2535 5.100 5.000 5.100 5.000 5.100 263,381 5.0695 0.00%
2014-10-23 0 0.255 0.250 0.255 0.245 0.260 9,750,000 2,447,454 0.2510 5.100 5.000 5.100 4.900 5.200 487,500 5.0204 -1.92%
2014-10-22 0 0.260 0.255 0.260 0.240 0.265 24,329,120 6,279,344 0.2581 5.200 5.100 5.200 4.800 5.300 1,216,456 5.1620 8.33%
2014-10-21 0 0.240 0.240 0.241 0.239 0.244 10,524,281 2,531,026 0.2405 4.800 4.800 4.820 4.780 4.880 526,214 4.8099 -1.64%
2014-10-20 0 0.244 0.244 0.245 0.240 0.250 12,828,951 3,147,307 0.2453 4.880 4.880 4.900 4.800 5.000 641,448 4.9066 -4.31%
2014-10-17 0 0.255 0.250 0.255 0.249 0.255 6,960,000 1,744,848 0.2507 5.100 5.000 5.100 4.980 5.100 348,000 5.0139 2.00%
2014-10-16 0 0.250 0.250 0.255 0.249 0.255 16,657,171 4,171,199 0.2504 5.000 5.000 5.100 4.980 5.100 832,859 5.0083 -1.96%
2014-10-15 0 0.255 0.250 0.255 0.250 0.270 29,514,661 7,617,375 0.2581 5.100 5.000 5.100 5.000 5.400 1,475,733 5.1618 -3.77%
2014-10-14 0 0.265 0.260 0.265 0.255 0.265 7,158,000 1,859,670 0.2598 5.300 5.200 5.300 5.100 5.300 357,900 5.1961 1.92%
2014-10-13 0 0.260 0.260 0.265 0.255 0.265 12,746,238 3,315,698 0.2601 5.200 5.200 5.300 5.100 5.300 637,312 5.2026 0.00%
2014-10-10 0 0.260 0.260 0.265 0.260 0.270 9,596,022 2,547,051 0.2654 5.200 5.200 5.300 5.200 5.400 479,801 5.3086 -5.45%
2014-10-09 0 0.275 0.270 0.275 0.265 0.275 11,874,715 3,211,228 0.2704 5.500 5.400 5.500 5.300 5.500 593,736 5.4085 1.85%
2014-10-08 0 0.270 0.270 0.275 0.265 0.270 14,652,000 3,938,970 0.2688 5.400 5.400 5.500 5.300 5.400 732,600 5.3767 -3.57%
2014-10-07 0 0.280 0.275 0.280 0.270 0.280 15,966,331 4,397,623 0.2754 5.600 5.500 5.600 5.400 5.600 798,317 5.5086 0.00%
2014-10-06 0 0.280 0.275 0.280 0.270 0.285 24,668,981 6,886,900 0.2792 5.600 5.500 5.600 5.400 5.700 1,233,449 5.5834 5.66%
2014-10-03 0 0.265 0.260 0.265 0.247 0.270 61,980,000 15,740,850 0.2540 5.300 5.200 5.300 4.940 5.400 3,099,000 5.0793 -1.85%
2014-09-30 0 0.270 0.265 0.270 0.245 0.270 69,512,245 17,651,424 0.2539 5.400 5.300 5.400 4.900 5.400 3,475,612 5.0787 3.85%
2014-09-29 0 0.260 0.255 0.260 0.250 0.280 80,660,275 20,779,104 0.2576 5.200 5.100 5.200 5.000 5.600 4,033,014 5.1523 -8.77%
2014-09-26 0 0.285 0.280 0.285 0.275 0.300 89,939,781 25,494,228 0.2835 5.700 5.600 5.700 5.500 6.000 4,496,989 5.6692 -5.00%
2014-09-25 0 0.300 0.295 0.300 0.290 0.320 62,971,760 19,268,430 0.3060 6.000 5.900 6.000 5.800 6.400 3,148,588 6.1197 -3.23%
2014-09-24 0 0.310 0.310 0.315 0.300 0.345 115,603,028 36,313,048 0.3141 6.200 6.200 6.300 6.000 6.900 5,780,151 6.2824 -7.46%
2014-09-23 0 0.335 0.335 0.340 0.330 0.395 293,489,939 105,317,734 0.3588 6.700 6.700 6.800 6.600 7.900 14,674,497 7.1769 1.52%
2014-09-22 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2014-09-19 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2014-09-18 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2014-09-17 1 - - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2014-09-16 0 0.330 0.330 0.335 0.330 0.355 16,616,016 5,596,924 0.3368 6.600 6.600 6.700 6.600 7.100 830,801 6.7368 -4.35%
2014-09-15 0 0.345 0.345 0.350 0.335 0.375 112,042,600 40,365,258 0.3603 6.900 6.900 7.000 6.700 7.500 5,602,130 7.2053 1.47%
2014-09-12 0 0.340 0.335 0.340 0.325 0.355 67,465,000 23,176,620 0.3435 6.800 6.700 6.800 6.500 7.100 3,373,250 6.8707 1.49%
2014-09-11 0 0.335 0.330 0.335 0.310 0.335 44,789,000 14,627,120 0.3266 6.700 6.600 6.700 6.200 6.700 2,239,450 6.5316 8.06%
2014-09-10 0 0.310 0.310 0.315 0.305 0.325 23,832,935 7,461,571 0.3131 6.200 6.200 6.300 6.100 6.500 1,191,647 6.2616 -3.12%
2014-09-08 0 0.320 0.315 0.320 0.290 0.330 48,100,072 14,989,650 0.3116 6.400 6.300 6.400 5.800 6.600 2,405,004 6.2327 6.67%
2014-09-05 0 0.300 0.295 0.300 0.280 0.300 52,734,000 15,718,260 0.2981 6.000 5.900 6.000 5.600 6.000 2,636,700 5.9613 5.26%
2014-09-04 0 0.285 0.280 0.285 0.280 0.300 52,068,000 15,060,090 0.2892 5.700 5.600 5.700 5.600 6.000 2,603,400 5.7848 -3.39%
2014-09-03 0 0.295 0.290 0.295 0.290 0.310 37,860,000 11,482,740 0.3033 5.900 5.800 5.900 5.800 6.200 1,893,000 6.0659 -6.35%
2014-09-02 0 0.315 0.310 0.315 0.310 0.315 14,404,075 4,492,811 0.3119 6.300 6.200 6.300 6.200 6.300 720,204 6.2382 0.00%
2014-09-01 0 0.315 0.315 0.320 0.315 0.330 36,325,485 11,636,794 0.3203 6.300 6.300 6.400 6.300 6.600 1,816,274 6.4070 1.61%
2014-08-29 0 0.310 0.310 0.315 0.300 0.315 7,668,011 2,376,513 0.3099 6.200 6.200 6.300 6.000 6.300 383,401 6.1985 1.64%
2014-08-28 0 0.305 0.300 0.305 0.305 0.315 30,564,275 9,394,129 0.3074 6.100 6.000 6.100 6.100 6.300 1,528,214 6.1471 -1.61%
2014-08-27 0 0.310 0.310 0.315 0.310 0.320 24,678,000 7,795,230 0.3159 6.200 6.200 6.300 6.200 6.400 1,233,900 6.3176 0.00%
2014-08-26 0 0.310 0.315 0.320 0.310 0.335 17,094,137 5,482,721 0.3207 6.200 6.300 6.400 6.200 6.700 854,707 6.4147 -6.06%
2014-08-25 0 0.330 0.330 0.335 0.300 0.340 46,314,475 14,832,936 0.3203 6.600 6.600 6.700 6.000 6.800 2,315,724 6.4053 4.76%
2014-08-22 0 0.315 0.305 0.315 0.300 0.320 71,118,627 22,091,523 0.3106 6.300 6.100 6.300 6.000 6.400 3,555,931 6.2126 -4.55%
2014-08-21 0 0.330 0.325 0.330 0.315 0.335 62,970,000 20,374,890 0.3236 6.600 6.500 6.600 6.300 6.700 3,148,500 6.4713 -4.35%
2014-08-20 0 0.345 0.345 0.350 0.285 0.355 293,554,333 96,631,153 0.3292 6.900 6.900 7.000 5.700 7.100 14,677,717 6.5835 23.21%
2014-08-19 0 0.280 0.280 0.285 0.275 0.285 18,390,550 5,144,393 0.2797 5.600 5.600 5.700 5.500 5.700 919,527 5.5946 0.00%
2014-08-18 0 0.280 0.280 0.285 0.260 0.285 28,069,430 7,614,044 0.2713 5.600 5.600 5.700 5.200 5.700 1,403,471 5.4252 3.70%
2014-08-15 0 0.270 0.265 0.270 0.265 0.280 14,328,170 3,832,512 0.2675 5.400 5.300 5.400 5.300 5.600 716,408 5.3496 -1.82%
2014-08-14 0 0.275 0.270 0.275 0.270 0.280 12,432,627 3,396,401 0.2732 5.500 5.400 5.500 5.400 5.600 621,631 5.4637 0.00%
2014-08-13 0 0.275 0.275 0.280 0.270 0.285 20,454,467 5,658,661 0.2766 5.500 5.500 5.600 5.400 5.700 1,022,723 5.5329 -3.51%
2014-08-12 0 0.285 0.285 0.290 0.280 0.305 70,227,800 20,681,596 0.2945 5.700 5.700 5.800 5.600 6.100 3,511,390 5.8899 -1.72%
2014-08-11 0 0.290 0.290 0.295 0.265 0.295 98,369,726 27,701,687 0.2816 5.800 5.800 5.900 5.300 5.900 4,918,486 5.6322 9.43%
2014-08-08 0 0.265 0.260 0.265 0.255 0.270 24,254,610 6,333,349 0.2611 5.300 5.200 5.300 5.100 5.400 1,212,730 5.2224 0.00%
2014-08-07 0 0.265 0.260 0.265 0.260 0.280 44,101,732 11,915,278 0.2702 5.300 5.200 5.300 5.200 5.600 2,205,087 5.4035 -1.85%
2014-08-06 0 0.270 0.270 0.275 0.242 0.275 96,188,101 25,207,112 0.2621 5.400 5.400 5.500 4.840 5.500 4,809,405 5.2412 8.00%
2014-08-05 0 0.250 0.249 0.250 0.246 0.275 124,465,909 31,649,120 0.2543 5.000 4.980 5.000 4.920 5.500 6,223,295 5.0856 -9.09%
2014-08-04 0 0.275 0.270 0.275 0.265 0.295 138,347,600 37,910,650 0.2740 5.500 5.400 5.500 5.300 5.900 6,917,380 5.4805 -6.78%
2014-08-01 0 0.295 0.290 0.295 0.270 0.310 124,302,853 36,194,859 0.2912 5.900 5.800 5.900 5.400 6.200 6,215,143 5.8237 1.72%
2014-07-31 0 0.290 0.285 0.290 0.265 0.305 139,459,060 40,006,200 0.2869 5.800 5.700 5.800 5.300 6.100 6,972,953 5.7373 3.57%
2014-07-30 0 0.280 0.270 0.280 0.270 0.305 95,193,530 27,262,304 0.2864 5.600 5.400 5.600 5.400 6.100 4,759,676 5.7278 -6.67%
2014-07-29 0 0.300 0.295 0.300 0.260 0.340 591,120,351 178,355,345 0.3017 6.000 5.900 6.000 5.200 6.800 29,556,018 6.0345 32.74%
2014-07-28 1 - - - - - 0 0 - 4.520 - - - - 0 - 0.00%
2014-07-25 0 0.226 0.226 0.227 0.200 0.239 159,988,590 35,997,892 0.2250 4.520 4.520 4.540 4.000 4.780 7,999,429 4.5001 13.00%
2014-07-24 0 0.200 0.198 0.201 0.187 0.201 31,324,375 6,109,257 0.1950 4.000 3.960 4.020 3.740 4.020 1,566,219 3.9006 4.71%
2014-07-23 0 0.191 0.188 0.191 0.187 0.196 20,040,000 3,836,340 0.1914 3.820 3.760 3.820 3.740 3.920 1,002,000 3.8287 1.60%
2014-07-22 0 0.188 0.188 0.189 0.185 0.202 40,857,605 7,886,654 0.1930 3.760 3.760 3.780 3.700 4.040 2,042,880 3.8606 -1.57%
2014-07-21 0 0.191 0.191 0.193 0.178 0.202 46,101,253 8,966,534 0.1945 3.820 3.820 3.860 3.560 4.040 2,305,063 3.8899 4.95%
2014-07-18 0 0.182 0.180 0.182 0.176 0.183 15,846,044 2,849,623 0.1798 3.640 3.600 3.640 3.520 3.660 792,302 3.5966 1.11%
2014-07-17 0 0.180 0.180 0.181 0.178 0.197 40,260,000 7,511,196 0.1866 3.600 3.600 3.620 3.560 3.940 2,013,000 3.7313 -5.76%
2014-07-16 0 0.191 0.190 0.191 0.175 0.201 106,871,976 20,519,180 0.1920 3.820 3.800 3.820 3.500 4.020 5,343,599 3.8400 7.91%
2014-07-15 0 0.177 0.175 0.177 0.172 0.178 11,724,000 2,050,020 0.1749 3.540 3.500 3.540 3.440 3.560 586,200 3.4971 0.57%
2014-07-14 0 0.176 0.173 0.176 0.170 0.187 23,268,000 4,074,702 0.1751 3.520 3.460 3.520 3.400 3.740 1,163,400 3.5024 -2.76%
2014-07-11 0 0.181 0.177 0.181 0.175 0.188 21,316,600 3,828,169 0.1796 3.620 3.540 3.620 3.500 3.760 1,065,830 3.5917 -1.63%
2014-07-10 0 0.184 0.183 0.185 0.179 0.193 30,842,200 5,742,041 0.1862 3.680 3.660 3.700 3.580 3.860 1,542,110 3.7235 -0.54%
2014-07-09 0 0.185 0.184 0.186 0.174 0.198 51,840,000 9,661,188 0.1864 3.700 3.680 3.720 3.480 3.960 2,592,000 3.7273 0.00%
2014-07-08 0 0.185 0.181 0.186 0.172 0.208 153,732,624 29,339,776 0.1908 3.700 3.620 3.720 3.440 4.160 7,686,631 3.8170 -1.07%
2014-07-07 0 0.187 0.185 0.187 0.139 0.187 177,125,337 28,254,229 0.1595 3.740 3.700 3.740 2.780 3.740 8,856,267 3.1903 33.57%
2014-07-04 0 0.140 0.139 0.140 0.132 0.140 13,137,250 1,800,295 0.1370 2.800 2.780 2.800 2.640 2.800 656,862 2.7407 1.45%
2014-07-03 0 0.138 0.136 0.138 0.131 0.144 20,085,738 2,776,932 0.1383 2.760 2.720 2.760 2.620 2.880 1,004,287 2.7651 2.99%
2014-07-02 0 0.134 0.136 0.137 0.133 0.139 4,560,033 614,290 0.1347 2.680 2.720 2.740 2.660 2.780 228,002 2.6942 -0.74%
2014-06-30 0 0.135 0.135 0.138 0.133 0.144 11,256,000 1,567,590 0.1393 2.700 2.700 2.760 2.660 2.880 562,800 2.7853 -3.57%
2014-06-27 0 0.140 0.140 0.141 0.137 0.149 53,702,035 7,609,183 0.1417 2.800 2.800 2.820 2.740 2.980 2,685,102 2.8339 2.94%
2014-06-26 0 0.136 0.134 0.136 0.122 0.136 26,040,000 3,417,618 0.1312 2.720 2.680 2.720 2.440 2.720 1,302,000 2.6249 8.80%
2014-06-25 0 0.125 0.124 0.125 0.122 0.135 22,304,000 2,821,368 0.1265 2.500 2.480 2.500 2.440 2.700 1,115,200 2.5299 -7.41%
2014-06-24 0 0.135 0.135 0.137 0.131 0.137 13,901,957 1,863,162 0.1340 2.700 2.700 2.740 2.620 2.740 695,098 2.6804 0.75%
2014-06-23 0 0.134 0.132 0.134 0.133 0.142 21,164,947 2,884,569 0.1363 2.680 2.640 2.680 2.660 2.840 1,058,247 2.7258 -4.96%
2014-06-20 0 0.141 0.139 0.141 0.137 0.148 41,883,394 5,926,295 0.1415 2.820 2.780 2.820 2.740 2.960 2,094,170 2.8299 4.44%
2014-06-19 0 0.135 0.135 0.137 0.134 0.145 67,041,000 9,236,052 0.1378 2.700 2.700 2.740 2.680 2.900 3,352,050 2.7553 -8.78%
2014-06-18 0 0.148 0.145 0.148 0.139 0.159 96,195,583 14,142,421 0.1470 2.960 2.900 2.960 2.780 3.180 4,809,779 2.9403 -6.92%
2014-06-17 0 0.159 0.157 0.159 0.149 0.170 59,317,750 9,412,824 0.1587 3.180 3.140 3.180 2.980 3.400 2,965,887 3.1737 0.00%
2014-06-16 0 0.159 0.159 0.160 0.133 0.167 106,568,875 16,570,805 0.1555 3.180 3.180 3.200 2.660 3.340 5,328,444 3.1099 16.91%
2014-06-13 0 0.136 0.133 0.137 0.129 0.148 67,105,965 9,150,659 0.1364 2.720 2.660 2.740 2.580 2.960 3,355,298 2.7272 -4.90%
2014-06-12 0 0.143 0.143 0.144 0.116 0.152 175,304,601 24,287,486 0.1385 2.860 2.860 2.880 2.320 3.040 8,765,230 2.7709 20.17%
2014-06-11 0 0.119 0.119 0.120 0.099 0.125 127,247,946 14,566,774 0.1145 2.380 2.380 2.400 1.980 2.500 6,362,397 2.2895 19.00%
2014-06-10 0 0.100 0.099 0.100 0.094 0.102 34,825,565 3,409,304 0.0979 2.000 1.980 2.000 1.880 2.040 1,741,278 1.9579 6.38%
2014-06-09 0 0.094 0.094 0.095 0.094 0.097 10,038,000 954,078 0.0950 1.880 1.880 1.900 1.880 1.940 501,900 1.9009 0.00%
2014-06-06 0 0.094 0.093 0.094 0.093 0.102 40,920,220 3,995,502 0.0976 1.880 1.860 1.880 1.860 2.040 2,046,011 1.9528 -1.05%
2014-06-05 0 0.095 0.095 0.097 0.091 0.110 79,500,600 7,958,175 0.1001 1.900 1.900 1.940 1.820 2.200 3,975,030 2.0020 5.56%
2014-06-04 0 0.090 0.090 0.091 0.090 0.092 1,248,038 112,335 0.0900 1.800 1.800 1.820 1.800 1.840 62,402 1.8002 0.00%
2014-06-03 0 0.090 0.090 0.091 0.090 0.091 2,500,281 225,683 0.0903 1.800 1.800 1.820 1.800 1.820 125,014 1.8053 0.00%
2014-05-30 0 0.090 0.089 0.090 0.088 0.091 890,612 80,406 0.0903 1.800 1.780 1.800 1.760 1.820 44,531 1.8056 0.00%
2014-05-29 0 0.090 0.090 0.091 0.090 0.091 2,682,000 241,920 0.0902 1.800 1.800 1.820 1.800 1.820 134,100 1.8040 -1.10%
2014-05-28 0 0.091 0.090 0.093 0.089 0.093 3,996,016 364,129 0.0911 1.820 1.800 1.860 1.780 1.860 199,801 1.8225 -2.15%
2014-05-27 0 0.093 0.089 0.093 0.089 0.094 2,124,000 190,830 0.0898 1.860 1.780 1.860 1.780 1.880 106,200 1.7969 3.33%
2014-05-26 0 0.090 0.089 0.090 0.088 0.090 1,492,033 132,280 0.0887 1.800 1.780 1.800 1.760 1.800 74,602 1.7732 0.00%
2014-05-23 0 0.090 0.089 0.090 0.089 0.090 630,000 56,580 0.0898 1.800 1.780 1.800 1.780 1.800 31,500 1.7962 0.00%
2014-05-22 0 0.090 0.089 0.091 0.088 0.091 870,000 77,664 0.0893 1.800 1.780 1.820 1.760 1.820 43,500 1.7854 -1.10%
2014-05-21 0 0.091 0.088 0.091 0.088 0.091 2,130,000 188,514 0.0885 1.820 1.760 1.820 1.760 1.820 106,500 1.7701 0.00%
2014-05-20 0 0.091 0.090 0.091 0.089 0.091 648,000 57,996 0.0895 1.820 1.800 1.820 1.780 1.820 32,400 1.7900 -1.09%
2014-05-19 0 0.092 0.089 0.092 0.088 0.092 2,611,997 232,267 0.0889 1.840 1.780 1.840 1.760 1.840 130,600 1.7785 1.10%
2014-05-16 0 0.091 0.089 0.091 0.089 0.091 942,000 84,324 0.0895 1.820 1.780 1.820 1.780 1.820 47,100 1.7903 1.11%
2014-05-15 0 0.090 0.089 0.090 - - 165 12 0.0727 1.800 1.780 1.800 - - 8 1.4545 0.00%
2014-05-14 0 0.090 0.089 0.090 0.089 0.090 258,000 22,992 0.0891 1.800 1.780 1.800 1.780 1.800 12,900 1.7823 2.27%
2014-05-13 0 0.088 0.088 0.090 0.088 0.090 2,838,000 249,840 0.0880 1.760 1.760 1.800 1.760 1.800 141,900 1.7607 -2.22%
2014-05-12 0 0.090 0.088 0.090 0.086 0.090 4,666,840 413,949 0.0887 1.800 1.760 1.800 1.720 1.800 233,342 1.7740 2.27%
2014-05-09 0 0.088 0.087 0.088 0.087 0.089 2,808,225 245,670 0.0875 1.760 1.740 1.760 1.740 1.780 140,411 1.7496 0.00%
2014-05-08 0 0.088 0.087 0.088 0.087 0.089 4,176,077 367,488 0.0880 1.760 1.740 1.760 1.740 1.780 208,804 1.7600 0.00%
2014-05-07 0 0.088 0.087 0.089 0.086 0.089 7,536,044 667,347 0.0886 1.760 1.740 1.780 1.720 1.780 376,802 1.7711 -1.12%
2014-05-05 0 0.089 0.087 0.090 0.087 0.090 5,196,000 462,192 0.0890 1.780 1.740 1.800 1.740 1.800 259,800 1.7790 -1.11%
2014-05-02 0 0.090 0.088 0.090 0.087 0.090 1,998,440 176,838 0.0885 1.800 1.760 1.800 1.740 1.800 99,922 1.7698 1.12%
2014-04-30 0 0.089 0.086 0.089 0.086 0.089 3,240,000 280,200 0.0865 1.780 1.720 1.780 1.720 1.780 162,000 1.7296 1.14%
2014-04-29 0 0.088 0.086 0.088 0.085 0.089 5,385,033 472,034 0.0877 1.760 1.720 1.760 1.700 1.780 269,252 1.7531 1.15%
2014-04-28 0 0.087 0.086 0.087 0.087 0.091 14,013,275 1,237,798 0.0883 1.740 1.720 1.740 1.740 1.820 700,664 1.7666 -5.43%
2014-04-25 0 0.092 0.090 0.091 0.090 0.092 6,837,000 621,216 0.0909 1.840 1.800 1.820 1.800 1.840 341,850 1.8172 0.00%
2014-04-24 0 0.092 0.091 0.092 0.091 0.092 2,436,000 223,500 0.0917 1.840 1.820 1.840 1.820 1.840 121,800 1.8350 0.00%
2014-04-23 0 0.092 0.091 0.092 0.090 0.093 6,282,000 572,346 0.0911 1.840 1.820 1.840 1.800 1.860 314,100 1.8222 2.22%
2014-04-22 0 0.090 0.090 0.091 0.090 0.092 8,712,000 789,300 0.0906 1.800 1.800 1.820 1.800 1.840 435,600 1.8120 -2.17%
2014-04-17 0 0.092 0.091 0.093 0.091 0.094 12,192,000 1,125,876 0.0923 1.840 1.820 1.860 1.820 1.880 609,600 1.8469 -3.16%
2014-04-16 0 0.095 0.093 0.095 0.092 0.097 11,790,143 1,103,538 0.0936 1.900 1.860 1.900 1.840 1.940 589,507 1.8720 -3.06%
2014-04-15 0 0.098 0.096 0.098 0.096 0.100 8,658,071 840,834 0.0971 1.960 1.920 1.960 1.920 2.000 432,904 1.9423 -1.01%
2014-04-14 0 0.099 0.099 0.100 0.097 0.105 20,868,000 2,090,016 0.1002 1.980 1.980 2.000 1.940 2.100 1,043,400 2.0031 2.06%
2014-04-11 0 0.097 0.095 0.097 0.095 0.103 14,646,220 1,453,568 0.0992 1.940 1.900 1.940 1.900 2.060 732,311 1.9849 -3.00%
2014-04-10 0 0.100 0.100 0.101 0.095 0.102 35,028,900 3,497,091 0.0998 2.000 2.000 2.020 1.900 2.040 1,751,445 1.9967 5.26%
2014-04-09 0 0.095 0.093 0.095 0.093 0.095 1,110,011 103,608 0.0933 1.900 1.860 1.900 1.860 1.900 55,501 1.8668 2.15%
2014-04-08 0 0.093 0.093 0.094 0.093 0.094 4,482,367 420,111 0.0937 1.860 1.860 1.880 1.860 1.880 224,118 1.8745 0.00%
2014-04-07 0 0.093 0.093 0.095 0.093 0.094 1,962,000 183,468 0.0935 1.860 1.860 1.900 1.860 1.880 98,100 1.8702 -3.12%
2014-04-04 0 0.096 0.096 0.097 0.094 0.098 14,010,275 1,349,201 0.0963 1.920 1.920 1.940 1.880 1.960 700,514 1.9260 2.13%
2014-04-03 0 0.094 0.093 0.094 0.093 0.096 3,972,000 374,160 0.0942 1.880 1.860 1.880 1.860 1.920 198,600 1.8840 -2.08%
2014-04-02 0 0.096 0.095 0.096 0.091 0.096 11,358,000 1,058,298 0.0932 1.920 1.900 1.920 1.820 1.920 567,900 1.8635 4.35%
2014-04-01 0 0.092 0.092 0.093 0.090 0.094 4,350,016 400,057 0.0920 1.840 1.840 1.860 1.800 1.880 217,501 1.8393 1.10%
2014-03-31 0 0.091 0.091 0.092 0.091 0.093 6,438,000 587,772 0.0913 1.820 1.820 1.840 1.820 1.860 321,900 1.8259 -3.19%
2014-03-28 0 0.094 0.092 0.094 0.092 0.096 9,990,109 932,601 0.0934 1.880 1.840 1.880 1.840 1.920 499,505 1.8670 2.17%
2014-03-27 0 0.092 0.092 0.093 0.090 0.103 57,594,000 5,537,208 0.0961 1.840 1.840 1.860 1.800 2.060 2,879,700 1.9228 2.22%
2014-03-26 0 0.090 0.089 0.090 0.088 0.090 6,678,110 592,311 0.0887 1.800 1.780 1.800 1.760 1.800 333,905 1.7739 -1.10%
2014-03-25 0 0.091 0.090 0.091 0.090 0.091 1,806,055 162,838 0.0902 1.820 1.800 1.820 1.800 1.820 90,303 1.8032 -1.09%
2014-03-24 0 0.092 0.092 0.093 0.092 0.095 2,588,198 239,574 0.0926 1.840 1.840 1.860 1.840 1.900 129,410 1.8513 1.10%
2014-03-21 0 0.091 0.088 0.091 0.088 0.091 9,288,000 825,978 0.0889 1.820 1.760 1.820 1.760 1.820 464,400 1.7786 1.11%
2014-03-20 0 0.090 0.089 0.090 0.089 0.090 7,332,000 659,430 0.0899 1.800 1.780 1.800 1.780 1.800 366,600 1.7988 -2.17%
2014-03-19 0 0.092 0.090 0.092 0.089 0.092 8,726,628 785,315 0.0900 1.840 1.800 1.840 1.780 1.840 436,331 1.7998 0.00%
2014-03-18 0 0.092 0.090 0.092 0.088 0.094 22,830,000 2,049,750 0.0898 1.840 1.800 1.840 1.760 1.880 1,141,500 1.7957 -4.17%
2014-03-17 0 0.096 0.096 0.097 0.091 0.096 3,124,050 295,144 0.0945 1.920 1.920 1.940 1.820 1.920 156,202 1.8895 2.13%
2014-03-14 0 0.094 0.093 0.094 0.092 0.094 1,584,115 147,387 0.0930 1.880 1.860 1.880 1.840 1.880 79,206 1.8608 -4.08%
2014-03-13 0 0.098 0.097 0.098 0.094 0.098 1,122,165 109,141 0.0973 1.960 1.940 1.960 1.880 1.960 56,108 1.9452 2.08%
2014-03-12 0 0.096 0.095 0.096 0.092 0.098 7,299,860 696,318 0.0954 1.920 1.900 1.920 1.840 1.960 364,993 1.9078 -2.04%
2014-03-11 0 0.098 0.097 0.098 0.095 0.098 2,845,000 273,238 0.0960 1.960 1.940 1.960 1.900 1.960 142,250 1.9208 2.08%
2014-03-10 0 0.096 0.095 0.096 0.095 0.096 1,416,253 135,100 0.0954 1.920 1.900 1.920 1.900 1.920 70,813 1.9079 -1.03%
2014-03-07 0 0.097 0.096 0.097 0.094 0.098 3,630,561 349,860 0.0964 1.940 1.920 1.940 1.880 1.960 181,528 1.9273 0.00%
2014-03-06 0 0.097 0.095 0.096 0.093 0.097 7,035,530 668,467 0.0950 1.940 1.900 1.920 1.860 1.940 351,776 1.9003 0.00%
2014-03-05 0 0.097 0.095 0.097 0.095 0.101 12,596,075 1,236,577 0.0982 1.940 1.900 1.940 1.900 2.020 629,804 1.9634 0.00%
2014-03-04 0 0.097 0.095 0.097 0.092 0.097 10,166,655 964,330 0.0949 1.940 1.900 1.940 1.840 1.940 508,333 1.8970 1.04%
2014-03-03 0 0.096 0.095 0.096 0.092 0.096 11,284,335 1,065,193 0.0944 1.920 1.900 1.920 1.840 1.920 564,217 1.8879 5.49%
2014-02-28 0 0.091 0.090 0.092 0.090 0.092 5,756,475 521,617 0.0906 1.820 1.800 1.840 1.800 1.840 287,824 1.8123 -2.15%
2014-02-27 0 0.093 0.091 0.093 0.090 0.093 2,880,435 262,566 0.0912 1.860 1.820 1.860 1.800 1.860 144,022 1.8231 -1.06%
2014-02-26 0 0.094 0.092 0.094 0.090 0.096 24,835,352 2,323,086 0.0935 1.880 1.840 1.880 1.800 1.920 1,241,768 1.8708 4.44%
2014-02-25 0 0.090 0.089 0.090 0.088 0.091 4,872,346 437,579 0.0898 1.800 1.780 1.800 1.760 1.820 243,617 1.7962 -1.10%
2014-02-24 0 0.091 0.091 0.092 0.090 0.093 3,120,033 283,148 0.0908 1.820 1.820 1.840 1.800 1.860 156,002 1.8150 -2.15%
2014-02-21 0 0.093 0.092 0.093 0.089 0.095 15,507,458 1,422,739 0.0917 1.860 1.840 1.860 1.780 1.900 775,373 1.8349 -2.11%
2014-02-20 0 0.095 0.094 0.095 0.090 0.104 109,751,205 10,736,113 0.0978 1.900 1.880 1.900 1.800 2.080 5,487,560 1.9564 4.40%
2014-02-19 0 0.091 0.090 0.091 0.088 0.092 3,780,000 339,750 0.0899 1.820 1.800 1.820 1.760 1.840 189,000 1.7976 1.11%
2014-02-18 0 0.090 0.087 0.090 0.087 0.090 1,477,266 131,531 0.0890 1.800 1.740 1.800 1.740 1.800 73,863 1.7807 0.00%
2014-02-17 0 0.090 0.088 0.090 0.086 0.090 2,472,011 216,132 0.0874 1.800 1.760 1.800 1.720 1.800 123,601 1.7486 0.00%
2014-02-14 0 0.090 0.089 0.090 0.089 0.091 2,370,032 211,982 0.0894 1.800 1.780 1.800 1.780 1.820 118,502 1.7889 -1.10%
2014-02-13 0 0.091 0.091 0.093 0.086 0.094 14,610,400 1,325,134 0.0907 1.820 1.820 1.860 1.720 1.880 730,520 1.8140 4.60%
2014-02-12 0 0.087 0.085 0.087 0.084 0.087 6,860,561 584,971 0.0853 1.740 1.700 1.740 1.680 1.740 343,028 1.7053 1.16%
2014-02-11 0 0.086 0.085 0.086 0.084 0.087 6,210,550 531,167 0.0855 1.720 1.700 1.720 1.680 1.740 310,527 1.7105 1.18%
2014-02-10 0 0.085 0.084 0.085 0.084 0.087 9,673,800 819,648 0.0847 1.700 1.680 1.700 1.680 1.740 483,690 1.6946 0.00%
2014-02-07 0 0.085 0.083 0.085 0.082 0.085 9,738,016 805,567 0.0827 1.700 1.660 1.700 1.640 1.700 486,901 1.6545 1.19%
2014-02-06 0 0.084 0.082 0.084 0.082 0.084 726,440 60,099 0.0827 1.680 1.640 1.680 1.640 1.680 36,322 1.6546 0.00%
2014-02-05 0 0.084 0.083 0.084 0.083 0.085 3,511,000 292,839 0.0834 1.680 1.660 1.680 1.660 1.700 175,550 1.6681 1.20%
2014-02-04 0 0.083 0.082 0.083 0.082 0.084 2,901,200 240,060 0.0827 1.660 1.640 1.660 1.640 1.680 145,060 1.6549 -2.35%
2014-01-30 0 0.085 0.084 0.085 0.084 0.085 696,000 58,494 0.0840 1.700 1.680 1.700 1.680 1.700 34,800 1.6809 0.00%
2014-01-29 0 0.085 0.084 0.085 0.084 0.085 2,977,200 250,898 0.0843 1.700 1.680 1.700 1.680 1.700 148,860 1.6855 1.19%
2014-01-28 0 0.084 0.083 0.084 0.083 0.085 4,601,044 388,955 0.0845 1.680 1.660 1.680 1.660 1.700 230,052 1.6907 1.20%
2014-01-27 0 0.083 0.082 0.083 0.082 0.085 2,658,231 219,935 0.0827 1.660 1.640 1.660 1.640 1.700 132,912 1.6547 -2.35%
2014-01-24 0 0.085 0.083 0.085 0.083 0.086 6,018,000 505,356 0.0840 1.700 1.660 1.700 1.660 1.720 300,900 1.6795 0.00%
2014-01-23 0 0.085 0.083 0.085 0.084 0.086 1,548,055 130,330 0.0842 1.700 1.660 1.700 1.680 1.720 77,403 1.6838 0.00%
2014-01-22 0 0.085 0.085 0.087 0.085 0.089 10,086,800 864,013 0.0857 1.700 1.700 1.740 1.700 1.780 504,340 1.7132 -1.16%
2014-01-21 0 0.086 0.083 0.086 0.083 0.086 4,188,000 351,504 0.0839 1.720 1.660 1.720 1.660 1.720 209,400 1.6786 0.00%
2014-01-20 0 0.086 0.084 0.086 0.084 0.086 3,154,428 267,304 0.0847 1.720 1.680 1.720 1.680 1.720 157,721 1.6948 1.18%
2014-01-17 0 0.085 0.084 0.085 0.084 0.086 5,148,137 437,033 0.0849 1.700 1.680 1.700 1.680 1.720 257,407 1.6978 -2.30%
2014-01-16 0 0.087 0.086 0.087 0.085 0.088 3,725,588 319,053 0.0856 1.740 1.720 1.740 1.700 1.760 186,279 1.7128 0.00%
2014-01-15 0 0.087 0.085 0.087 0.085 0.087 5,040,000 431,448 0.0856 1.740 1.700 1.740 1.700 1.740 252,000 1.7121 1.16%
2014-01-14 0 0.086 0.085 0.087 0.085 0.091 9,893,488 851,714 0.0861 1.720 1.700 1.740 1.700 1.820 494,674 1.7218 -3.37%
2014-01-13 0 0.089 0.088 0.089 0.089 0.091 1,794,000 162,828 0.0908 1.780 1.760 1.780 1.780 1.820 89,700 1.8153 -2.20%
2014-01-10 0 0.091 0.090 0.091 0.089 0.093 13,272,033 1,202,300 0.0906 1.820 1.800 1.820 1.780 1.860 663,602 1.8118 2.25%
2014-01-09 0 0.089 0.087 0.089 0.087 0.098 14,688,093 1,351,027 0.0920 1.780 1.740 1.780 1.740 1.960 734,405 1.8396 -3.26%
2014-01-08 0 0.092 0.091 0.092 0.086 0.093 9,114,038 823,323 0.0903 1.840 1.820 1.840 1.720 1.860 455,702 1.8067 4.55%
2014-01-07 0 0.088 0.088 0.089 0.085 0.090 984,445 86,122 0.0875 1.760 1.760 1.780 1.700 1.800 49,222 1.7497 2.33%
2014-01-06 0 0.086 0.085 0.087 0.085 0.087 3,549,444 306,481 0.0863 1.720 1.700 1.740 1.700 1.740 177,472 1.7269 -2.27%
2014-01-03 0 0.088 0.086 0.088 0.085 0.088 2,838,000 243,138 0.0857 1.760 1.720 1.760 1.700 1.760 141,900 1.7134 1.15%
2014-01-02 0 0.087 0.086 0.087 0.086 0.087 1,128,000 97,140 0.0861 1.740 1.720 1.740 1.720 1.740 56,400 1.7223 -1.14%
2013-12-31 0 0.088 0.087 0.088 0.085 0.088 2,258,800 193,844 0.0858 1.760 1.740 1.760 1.700 1.760 112,940 1.7163 0.00%
2013-12-30 0 0.088 0.087 0.088 0.086 0.089 1,846,385 159,732 0.0865 1.760 1.740 1.760 1.720 1.780 92,319 1.7302 0.00%
2013-12-27 0 0.088 0.088 0.089 0.086 0.087 2,310,000 199,770 0.0865 1.760 1.760 1.780 1.720 1.740 115,500 1.7296 1.15%
2013-12-24 0 0.087 0.085 0.087 0.086 0.087 972,000 84,060 0.0865 1.740 1.700 1.740 1.720 1.740 48,600 1.7296 0.00%
2013-12-23 0 0.087 0.085 0.087 0.086 0.087 2,484,000 215,196 0.0866 1.740 1.700 1.740 1.720 1.740 124,200 1.7327 1.16%
2013-12-20 0 0.086 0.086 0.088 0.086 0.088 2,688,000 233,880 0.0870 1.720 1.720 1.760 1.720 1.760 134,400 1.7402 -2.27%
2013-12-19 0 0.088 0.087 0.088 0.087 0.089 2,723,000 238,336 0.0875 1.760 1.740 1.760 1.740 1.780 136,150 1.7505 -1.12%
2013-12-18 0 0.089 0.088 0.090 0.087 0.089 894,143 79,229 0.0886 1.780 1.760 1.800 1.740 1.780 44,707 1.7722 0.00%
2013-12-17 0 0.089 0.087 0.089 0.087 0.091 3,216,011 285,060 0.0886 1.780 1.740 1.780 1.740 1.820 160,801 1.7728 0.00%
2013-12-16 0 0.089 0.088 0.089 0.087 0.090 5,350,400 472,654 0.0883 1.780 1.760 1.780 1.740 1.800 267,520 1.7668 -1.11%
2013-12-13 0 0.090 0.089 0.090 0.088 0.090 3,444,220 308,189 0.0895 1.800 1.780 1.800 1.760 1.800 172,211 1.7896 0.00%
2013-12-12 0 0.090 0.088 0.090 0.089 0.092 4,812,000 431,682 0.0897 1.800 1.760 1.800 1.780 1.840 240,600 1.7942 -2.17%
2013-12-11 0 0.092 0.090 0.092 0.090 0.092 4,488,116 408,453 0.0910 1.840 1.800 1.840 1.800 1.840 224,406 1.8202 1.10%
2013-12-10 0 0.091 0.091 0.092 0.091 0.094 3,001,006 274,135 0.0913 1.820 1.820 1.840 1.820 1.880 150,050 1.8270 -2.15%
2013-12-09 0 0.093 0.092 0.093 0.090 0.094 8,876,765 813,808 0.0917 1.860 1.840 1.860 1.800 1.880 443,838 1.8336 1.09%
2013-12-06 0 0.092 0.091 0.092 0.091 0.094 7,938,000 726,756 0.0916 1.840 1.820 1.840 1.820 1.880 396,900 1.8311 -2.13%
2013-12-05 0 0.094 0.092 0.094 0.093 0.096 3,624,000 339,264 0.0936 1.880 1.840 1.880 1.860 1.920 181,200 1.8723 0.00%
2013-12-04 0 0.094 0.093 0.094 0.093 0.094 1,650,022 154,639 0.0937 1.880 1.860 1.880 1.860 1.880 82,501 1.8744 -1.05%
2013-12-03 0 0.095 0.094 0.095 0.092 0.095 3,882,000 360,846 0.0930 1.900 1.880 1.900 1.840 1.900 194,100 1.8591 1.06%
2013-12-02 0 0.094 0.094 0.096 0.094 0.098 13,215,286 1,256,835 0.0951 1.880 1.880 1.920 1.880 1.960 660,764 1.9021 -1.05%
2013-11-29 0 0.095 0.094 0.095 0.091 0.097 13,728,204 1,285,822 0.0937 1.900 1.880 1.900 1.820 1.940 686,410 1.8733 2.15%
2013-11-28 0 0.093 0.092 0.095 0.092 0.096 5,166,550 484,613 0.0938 1.860 1.840 1.900 1.840 1.920 258,327 1.8760 -3.12%
2013-11-27 0 0.096 0.094 0.096 0.092 0.101 12,807,765 1,232,749 0.0963 1.920 1.880 1.920 1.840 2.020 640,388 1.9250 1.05%
2013-11-26 0 0.095 0.094 0.095 0.093 0.102 21,318,055 2,062,874 0.0968 1.900 1.880 1.900 1.860 2.040 1,065,903 1.9353 -5.94%
2013-11-25 0 0.101 0.101 0.102 0.096 0.112 140,608,000 14,739,293 0.1048 2.020 2.020 2.040 1.920 2.240 7,030,400 2.0965 13.48%
2013-11-22 0 0.089 0.089 0.091 0.088 0.090 8,346,396 742,681 0.0890 1.780 1.780 1.820 1.760 1.800 417,320 1.7796 1.14%
2013-11-21 0 0.088 0.087 0.088 0.086 0.088 378,880 32,962 0.0870 1.760 1.740 1.760 1.720 1.760 18,944 1.7400 1.15%
2013-11-20 0 0.087 0.086 0.087 0.086 0.089 6,924,066 599,861 0.0866 1.740 1.720 1.740 1.720 1.780 346,203 1.7327 0.00%
2013-11-19 0 0.087 0.087 0.089 0.087 0.090 3,489,864 309,887 0.0888 1.740 1.740 1.780 1.740 1.800 174,493 1.7759 -3.33%
2013-11-18 0 0.090 0.088 0.090 0.087 0.091 3,696,495 329,193 0.0891 1.800 1.760 1.800 1.740 1.820 184,825 1.7811 3.45%
2013-11-15 0 0.087 0.087 0.088 0.085 0.088 8,578,066 740,359 0.0863 1.740 1.740 1.760 1.700 1.760 428,903 1.7262 0.00%
2013-11-14 0 0.087 0.087 0.089 0.085 0.096 44,004,826 4,029,594 0.0916 1.740 1.740 1.780 1.700 1.920 2,200,241 1.8314 2.35%
2013-11-13 0 0.085 0.082 0.085 0.080 0.085 6,127,000 507,793 0.0829 1.700 1.640 1.700 1.600 1.700 306,350 1.6576 -2.30%
2013-11-12 0 0.087 0.085 0.087 0.084 0.087 3,233,187 276,715 0.0856 1.740 1.700 1.740 1.680 1.740 161,659 1.7117 0.00%
2013-11-11 0 0.087 0.086 0.088 0.087 0.088 2,094,072 182,315 0.0871 1.740 1.720 1.760 1.740 1.760 104,704 1.7412 0.00%
2013-11-08 0 0.087 0.085 0.087 0.085 0.087 6,498,258 558,091 0.0859 1.740 1.700 1.740 1.700 1.740 324,913 1.7177 0.00%
2013-11-07 0 0.087 0.086 0.087 0.085 0.088 6,078,176 524,635 0.0863 1.740 1.720 1.740 1.700 1.760 303,909 1.7263 -3.33%
2013-11-06 0 0.090 0.089 0.091 0.087 0.092 3,253,277 297,282 0.0914 1.800 1.780 1.820 1.740 1.840 162,664 1.8276 0.00%
2013-11-05 0 0.090 0.087 0.090 0.087 0.090 648,000 56,922 0.0878 1.800 1.740 1.800 1.740 1.800 32,400 1.7569 0.00%
2013-11-04 0 0.090 0.088 0.090 0.088 0.093 4,020,651 360,868 0.0898 1.800 1.760 1.800 1.760 1.860 201,033 1.7951 1.12%
2013-11-01 0 0.089 0.089 0.091 0.089 0.094 3,348,193 308,637 0.0922 1.780 1.780 1.820 1.780 1.880 167,410 1.8436 -1.11%
2013-10-31 0 0.090 0.088 0.090 0.088 0.092 6,456,000 583,932 0.0904 1.800 1.760 1.800 1.760 1.840 322,800 1.8090 2.27%
2013-10-30 0 0.088 0.088 0.089 0.086 0.095 12,102,000 1,086,786 0.0898 1.760 1.760 1.780 1.720 1.900 605,100 1.7960 2.33%
2013-10-29 0 0.086 0.085 0.086 0.085 0.086 1,710,231 146,237 0.0855 1.720 1.700 1.720 1.700 1.720 85,512 1.7101 0.00%
2013-10-28 0 0.086 0.084 0.088 0.084 0.086 2,988,820 255,158 0.0854 1.720 1.680 1.760 1.680 1.720 149,441 1.7074 0.00%
2013-10-25 0 0.086 0.085 0.086 0.085 0.088 2,553,169 219,982 0.0862 1.720 1.700 1.720 1.700 1.760 127,658 1.7232 -2.27%
2013-10-24 0 0.088 0.087 0.089 0.086 0.088 1,308,000 113,148 0.0865 1.760 1.740 1.780 1.720 1.760 65,400 1.7301 0.00%
2013-10-23 0 0.088 0.088 0.089 0.087 0.093 11,325,025 1,013,127 0.0895 1.760 1.760 1.780 1.740 1.860 566,251 1.7892 1.15%
2013-10-22 0 0.087 0.086 0.087 0.085 0.089 3,734,200 320,498 0.0858 1.740 1.720 1.740 1.700 1.780 186,710 1.7166 -3.33%
2013-10-21 0 0.090 0.087 0.090 0.086 0.090 4,044,813 354,734 0.0877 1.800 1.740 1.800 1.720 1.800 202,241 1.7540 0.00%
2013-10-18 0 0.090 0.089 0.090 0.085 0.090 2,880,517 247,233 0.0858 1.800 1.780 1.800 1.700 1.800 144,026 1.7166 4.65%
2013-10-17 0 0.086 0.085 0.086 0.085 0.087 3,442,000 293,138 0.0852 1.720 1.700 1.720 1.700 1.740 172,100 1.7033 -1.15%
2013-10-16 0 0.087 0.085 0.087 0.084 0.088 5,052,825 431,786 0.0855 1.740 1.700 1.740 1.680 1.760 252,641 1.7091 -1.14%
2013-10-15 0 0.088 0.086 0.088 0.085 0.089 4,491,034 389,299 0.0867 1.760 1.720 1.760 1.700 1.780 224,552 1.7337 -1.12%
2013-10-11 0 0.089 0.086 0.089 0.084 0.092 3,450,000 296,722 0.0860 1.780 1.720 1.780 1.680 1.840 172,500 1.7201 0.00%
2013-10-10 0 0.089 0.086 0.090 0.086 0.090 5,448,374 476,964 0.0875 1.780 1.720 1.800 1.720 1.800 272,419 1.7508 -3.26%
2013-10-09 0 0.092 0.090 0.092 0.090 0.094 8,082,044 735,435 0.0910 1.840 1.800 1.840 1.800 1.880 404,102 1.8199 -1.08%
2013-10-08 0 0.093 0.092 0.093 0.092 0.096 2,286,000 215,856 0.0944 1.860 1.840 1.860 1.840 1.920 114,300 1.8885 -3.12%
2013-10-07 0 0.096 0.094 0.096 0.092 0.096 1,452,115 136,197 0.0938 1.920 1.880 1.920 1.840 1.920 72,606 1.8758 0.00%
2013-10-04 0 0.096 0.093 0.096 0.092 0.097 5,226,110 490,305 0.0938 1.920 1.860 1.920 1.840 1.940 261,305 1.8764 -2.04%
2013-10-03 0 0.098 0.096 0.098 0.096 0.101 7,651,518 749,716 0.0980 1.960 1.920 1.960 1.920 2.020 382,576 1.9597 -2.97%
2013-10-02 0 0.101 0.101 0.102 0.094 0.103 36,100,110 3,614,869 0.1001 2.020 2.020 2.040 1.880 2.060 1,805,005 2.0027 6.32%
2013-09-30 0 0.095 0.093 0.095 0.092 0.100 23,608,000 2,280,672 0.0966 1.900 1.860 1.900 1.840 2.000 1,180,400 1.9321 -2.06%
2013-09-27 0 0.097 0.096 0.097 0.085 0.099 19,668,360 1,852,380 0.0942 1.940 1.920 1.940 1.700 1.980 983,418 1.8836 8.99%
2013-09-26 0 0.089 0.087 0.089 0.083 0.090 8,391,300 725,709 0.0865 1.780 1.740 1.780 1.660 1.800 419,565 1.7297 -1.11%
2013-09-25 0 0.090 0.088 0.090 0.088 0.095 10,688,809 953,523 0.0892 1.800 1.760 1.800 1.760 1.900 534,440 1.7842 -4.26%
2013-09-24 0 0.094 0.095 0.096 0.086 0.103 95,950,279 9,237,656 0.0963 1.880 1.900 1.920 1.720 2.060 4,797,514 1.9255 9.30%
2013-09-23 0 0.086 0.083 0.086 0.082 0.087 1,008,055 84,604 0.0839 1.720 1.660 1.720 1.640 1.740 50,403 1.6786 0.00%
2013-09-19 0 0.086 0.083 0.086 0.084 0.087 472,554 39,760 0.0841 1.720 1.660 1.720 1.680 1.740 23,628 1.6828 1.18%
2013-09-18 0 0.085 0.084 0.085 0.083 0.086 5,766,000 485,148 0.0841 1.700 1.680 1.700 1.660 1.720 288,300 1.6828 3.66%
2013-09-17 0 0.082 0.082 0.083 0.082 0.082 474,000 38,868 0.0820 1.640 1.640 1.660 1.640 1.640 23,700 1.6400 0.00%
2013-09-16 0 0.082 0.082 0.084 0.081 0.084 2,326,918 191,985 0.0825 1.640 1.640 1.680 1.620 1.680 116,346 1.6501 -2.38%
2013-09-13 0 0.084 0.082 0.085 0.082 0.085 1,938,132 159,543 0.0823 1.680 1.640 1.700 1.640 1.700 96,907 1.6464 -1.18%
2013-09-12 0 0.085 0.083 0.085 0.081 0.090 15,722,530 1,358,844 0.0864 1.700 1.660 1.700 1.620 1.800 786,126 1.7285 3.66%
2013-09-11 0 0.082 0.082 0.083 0.079 0.083 1,668,341 135,906 0.0815 1.640 1.640 1.660 1.580 1.660 83,417 1.6292 2.50%
2013-09-10 0 0.080 0.080 0.081 0.079 0.080 822,553 65,756 0.0799 1.600 1.600 1.620 1.580 1.600 41,128 1.5988 0.00%
2013-09-09 0 0.080 0.080 0.081 0.077 0.080 3,659,000 288,042 0.0787 1.600 1.600 1.620 1.540 1.600 182,950 1.5744 1.27%
2013-09-06 0 0.079 0.078 0.079 0.078 0.079 2,436,346 190,650 0.0783 1.580 1.560 1.580 1.560 1.580 121,817 1.5650 0.00%
2013-09-05 0 0.079 0.078 0.079 0.078 0.081 1,421,000 111,842 0.0787 1.580 1.560 1.580 1.560 1.620 71,050 1.5741 -2.47%
2013-09-04 0 0.081 0.079 0.081 0.079 0.083 529,819 42,052 0.0794 1.620 1.580 1.620 1.580 1.660 26,491 1.5874 2.53%
2013-09-03 0 0.079 0.078 0.079 0.079 0.079 203,506 16,027 0.0788 1.580 1.560 1.580 1.580 1.580 10,175 1.5751 0.00%
2013-09-02 0 0.079 0.078 0.079 0.078 0.080 1,986,588 155,186 0.0781 1.580 1.560 1.580 1.560 1.600 99,329 1.5623 -1.25%
2013-08-30 0 0.080 0.075 0.080 0.076 0.081 1,932,000 151,068 0.0782 1.600 1.500 1.600 1.520 1.620 96,600 1.5639 -1.23%
2013-08-29 0 0.081 0.080 0.081 - - 671 46 0.0686 1.620 1.600 1.620 - - 34 1.3711 0.00%
2013-08-28 0 0.081 0.080 0.081 0.079 0.081 471,460 37,674 0.0799 1.620 1.600 1.620 1.580 1.620 23,573 1.5982 0.00%
2013-08-27 0 0.081 0.080 0.081 0.080 0.081 2,072,620 165,884 0.0800 1.620 1.600 1.620 1.600 1.620 103,631 1.6007 0.00%
2013-08-26 0 0.081 0.080 0.081 0.081 0.081 120,176 9,733 0.0810 1.620 1.600 1.620 1.620 1.620 6,009 1.6198 -1.22%
2013-08-23 0 0.082 0.081 0.082 0.080 0.082 948,121 75,914 0.0801 1.640 1.620 1.640 1.600 1.640 47,406 1.6014 1.23%
2013-08-22 0 0.081 0.080 0.082 0.079 0.081 383,133 30,611 0.0799 1.620 1.600 1.640 1.580 1.620 19,157 1.5979 0.00%
2013-08-21 0 0.081 0.080 0.081 0.079 0.082 1,842,011 145,764 0.0791 1.620 1.600 1.620 1.580 1.640 92,101 1.5827 -1.22%
2013-08-20 0 0.082 0.080 0.083 0.080 0.082 1,920,038 153,722 0.0801 1.640 1.600 1.660 1.600 1.640 96,002 1.6012 1.23%
2013-08-19 0 0.081 0.080 0.081 0.081 0.083 354,275 29,071 0.0821 1.620 1.600 1.620 1.620 1.660 17,714 1.6412 0.00%
2013-08-16 0 0.081 0.080 0.081 0.079 0.082 204,043 16,479 0.0808 1.620 1.600 1.620 1.580 1.640 10,202 1.6152 1.25%
2013-08-15 0 0.080 0.079 0.080 0.080 0.081 2,886,033 232,868 0.0807 1.600 1.580 1.600 1.600 1.620 144,302 1.6138 -2.44%
2013-08-13 0 0.082 0.080 0.082 0.081 0.082 858,478 69,910 0.0814 1.640 1.600 1.640 1.620 1.640 42,924 1.6287 0.00%
2013-08-12 0 0.082 0.080 0.082 0.079 0.082 4,518,715 360,675 0.0798 1.640 1.600 1.640 1.580 1.640 225,936 1.5964 0.00%
2013-08-09 0 0.082 0.080 0.082 0.077 0.082 7,496,000 590,220 0.0787 1.640 1.600 1.640 1.540 1.640 374,800 1.5748 1.23%
2013-08-08 0 0.081 0.080 0.081 0.078 0.081 2,411,570 191,741 0.0795 1.620 1.600 1.620 1.560 1.620 120,578 1.5902 0.00%
2013-08-07 0 0.081 0.080 0.081 0.079 0.085 4,425,506 359,049 0.0811 1.620 1.600 1.620 1.580 1.700 221,275 1.6226 -4.71%
2013-08-06 0 0.085 0.083 0.085 0.078 0.088 14,916,011 1,234,302 0.0828 1.700 1.660 1.700 1.560 1.760 745,801 1.6550 6.25%
2013-08-05 0 0.080 0.079 0.080 0.078 0.081 1,242,148 99,094 0.0798 1.600 1.580 1.600 1.560 1.620 62,107 1.5955 0.00%
2013-08-02 0 0.080 0.078 0.080 0.077 0.080 932,675 72,609 0.0779 1.600 1.560 1.600 1.540 1.600 46,634 1.5570 1.27%
2013-08-01 0 0.079 0.078 0.079 0.077 0.080 4,442,785 347,636 0.0782 1.580 1.560 1.580 1.540 1.600 222,139 1.5649 -1.25%
2013-07-31 0 0.080 0.078 0.080 0.079 0.081 878,098 69,484 0.0791 1.600 1.560 1.600 1.580 1.620 43,905 1.5826 0.00%
2013-07-30 0 0.080 0.078 0.080 0.077 0.083 7,457,965 594,737 0.0797 1.600 1.560 1.600 1.540 1.660 372,898 1.5949 0.00%
2013-07-29 0 0.080 0.079 0.080 0.078 0.081 2,866,251 227,922 0.0795 1.600 1.580 1.600 1.560 1.620 143,313 1.5904 -1.23%
2013-07-26 0 0.081 0.079 0.081 0.079 0.081 1,165,255 92,874 0.0797 1.620 1.580 1.620 1.580 1.620 58,263 1.5941 0.00%
2013-07-25 0 0.081 0.079 0.081 0.079 0.082 493,759 39,737 0.0805 1.620 1.580 1.620 1.580 1.640 24,688 1.6096 0.00%
2013-07-24 0 0.081 0.080 0.082 0.080 0.082 3,943,473 317,013 0.0804 1.620 1.600 1.640 1.600 1.640 197,174 1.6078 -1.22%
2013-07-23 0 0.082 0.080 0.082 0.075 0.083 12,519,217 991,302 0.0792 1.640 1.600 1.640 1.500 1.660 625,961 1.5836 3.80%
2013-07-22 0 0.079 0.077 0.079 0.076 0.079 993,474 76,904 0.0774 1.580 1.540 1.580 1.520 1.580 49,674 1.5482 0.00%
2013-07-19 0 0.079 0.079 0.080 0.078 0.080 842,013 66,771 0.0793 1.580 1.580 1.600 1.560 1.600 42,101 1.5860 -2.47%
2013-07-18 0 0.081 0.078 0.082 0.078 0.081 843,495 66,600 0.0790 1.620 1.560 1.640 1.560 1.620 42,175 1.5791 1.25%
2013-07-17 0 0.080 0.080 0.083 0.076 0.084 950,308 75,815 0.0798 1.600 1.600 1.660 1.520 1.680 47,515 1.5956 0.00%
2013-07-16 0 0.080 0.077 0.080 0.076 0.080 1,066,971 85,022 0.0797 1.600 1.540 1.600 1.520 1.600 53,349 1.5937 0.00%
2013-07-15 0 0.080 0.077 0.080 0.074 0.080 4,459,917 345,394 0.0774 1.600 1.540 1.600 1.480 1.600 222,996 1.5489 -3.61%
2013-07-12 0 0.083 0.079 0.083 0.079 0.083 446,764 35,738 0.0800 1.660 1.580 1.660 1.580 1.660 22,338 1.5999 -1.19%
2013-07-11 0 0.084 0.080 0.084 0.081 0.084 596,899 49,038 0.0822 1.680 1.600 1.680 1.620 1.680 29,845 1.6431 3.70%
2013-07-10 0 0.081 0.081 0.082 0.077 0.081 309,770 24,913 0.0804 1.620 1.620 1.640 1.540 1.620 15,488 1.6085 1.25%
2013-07-09 0 0.080 0.078 0.080 0.080 0.081 598,659 47,847 0.0799 1.600 1.560 1.600 1.600 1.620 29,933 1.5985 0.00%
2013-07-08 0 0.080 0.078 0.082 0.075 0.080 1,350,016 102,973 0.0763 1.600 1.560 1.640 1.500 1.600 67,501 1.5255 1.27%
2013-07-05 0 0.079 0.079 0.080 0.078 0.080 174,155 13,587 0.0780 1.580 1.580 1.600 1.560 1.600 8,708 1.5603 -2.47%
2013-07-04 0 0.081 0.077 0.085 0.079 0.085 1,678,411 134,827 0.0803 1.620 1.540 1.700 1.580 1.700 83,921 1.6066 1.25%
2013-07-03 0 0.080 0.076 0.080 0.075 0.081 5,066,510 396,719 0.0783 1.600 1.520 1.600 1.500 1.620 253,325 1.5660 -5.88%
2013-07-02 0 0.085 0.081 0.085 0.080 0.086 936,000 75,846 0.0810 1.700 1.620 1.700 1.600 1.720 46,800 1.6206 -1.16%
2013-06-28 0 0.086 0.082 0.086 0.078 0.088 3,404,400 285,294 0.0838 1.720 1.640 1.720 1.560 1.760 170,220 1.6760 2.38%
2013-06-27 0 0.084 0.081 0.084 0.081 0.084 1,377,784 112,697 0.0818 1.680 1.620 1.680 1.620 1.680 68,889 1.6359 0.00%
2013-06-26 0 0.084 0.083 0.084 0.082 0.085 3,054,000 255,174 0.0836 1.680 1.660 1.680 1.640 1.700 152,700 1.6711 0.00%
2013-06-25 0 0.084 0.083 0.084 0.080 0.090 4,126,000 346,894 0.0841 1.680 1.660 1.680 1.600 1.800 206,300 1.6815 6.33%
2013-06-24 0 0.090 0.087 0.090 0.087 0.095 7,873,200 704,322 0.0895 1.580 1.527 1.580 1.527 1.668 448,473 1.5705 -3.23%
2013-06-21 0 0.093 0.090 0.093 0.088 0.094 1,978,400 179,248 0.0906 1.633 1.580 1.633 1.545 1.650 112,694 1.5906 0.00%
2013-06-20 0 0.093 0.090 0.093 0.089 0.093 2,508,000 227,112 0.0906 1.633 1.580 1.633 1.562 1.633 142,861 1.5897 -1.06%
2013-06-19 0 0.094 0.091 0.094 0.089 0.095 1,350,055 123,466 0.0915 1.650 1.598 1.650 1.562 1.668 76,902 1.6055 0.00%
2013-06-18 0 0.094 0.092 0.094 0.089 0.094 3,162,055 290,116 0.0917 1.650 1.615 1.650 1.562 1.650 180,117 1.6107 4.44%
2013-06-17 0 0.090 0.089 0.090 0.088 0.091 858,022 77,365 0.0902 1.580 1.562 1.580 1.545 1.598 48,875 1.5829 2.27%
2013-06-14 0 0.088 0.086 0.088 0.086 0.090 1,632,033 141,974 0.0870 1.545 1.510 1.545 1.510 1.580 92,964 1.5272 0.00%
2013-06-13 0 0.088 0.087 0.088 0.082 0.089 8,968,000 768,374 0.0857 1.545 1.527 1.545 1.440 1.562 510,835 1.5042 -4.35%
2013-06-11 0 0.092 0.090 0.091 0.091 0.093 3,266,000 299,370 0.0917 1.615 1.580 1.598 1.598 1.633 186,038 1.6092 -3.16%
2013-06-10 0 0.095 0.093 0.095 0.094 0.098 1,992,385 189,986 0.0954 1.668 1.633 1.668 1.650 1.720 113,490 1.6740 -2.06%
2013-06-07 0 0.097 0.095 0.098 0.095 0.101 3,079,100 297,351 0.0966 1.703 1.668 1.720 1.668 1.773 175,392 1.6954 0.00%
2013-06-06 0 0.097 0.095 0.097 0.092 0.101 7,946,022 770,383 0.0970 1.703 1.668 1.703 1.615 1.773 452,622 1.7020 4.30%
2013-06-05 0 0.093 0.090 0.093 0.091 0.093 162,000 14,886 0.0919 1.633 1.580 1.633 1.598 1.633 9,228 1.6132 -1.06%
2013-06-04 0 0.094 0.092 0.094 0.090 0.094 2,256,935 209,286 0.0927 1.650 1.615 1.650 1.580 1.650 128,560 1.6279 0.00%
2013-06-03 0 0.094 0.090 0.094 0.090 0.095 1,458,038 134,205 0.0920 1.650 1.580 1.650 1.580 1.668 83,053 1.6159 2.17%
2013-05-31 0 0.092 0.090 0.092 0.089 0.095 5,490,830 499,197 0.0909 1.615 1.580 1.615 1.562 1.668 312,769 1.5961 2.22%
2013-05-30 0 0.090 0.087 0.090 0.087 0.091 1,586,115 140,156 0.0884 1.580 1.527 1.580 1.527 1.598 90,348 1.5513 0.00%
2013-05-29 0 0.090 0.088 0.090 0.088 0.091 876,011 78,012 0.0891 1.580 1.545 1.580 1.545 1.598 49,899 1.5634 -1.10%
2013-05-28 0 0.091 0.089 0.091 0.087 0.091 4,522,000 398,516 0.0881 1.598 1.562 1.598 1.527 1.598 257,582 1.5471 -1.09%
2013-05-27 0 0.092 0.087 0.094 0.088 0.093 2,640,000 233,172 0.0883 1.615 1.527 1.650 1.545 1.633 150,380 1.5506 -1.08%
2013-05-24 0 0.093 0.091 0.093 0.087 0.093 2,407,750 218,804 0.0909 1.633 1.598 1.633 1.527 1.633 137,150 1.5954 2.20%
2013-05-23 0 0.091 0.090 0.091 0.088 0.095 14,772,440 1,338,151 0.0906 1.598 1.580 1.598 1.545 1.668 841,468 1.5903 -7.14%
2013-05-22 0 0.098 0.096 0.098 0.098 0.098 180,000 17,640 0.0980 1.720 1.685 1.720 1.720 1.720 10,253 1.7204 0.00%
2013-05-21 0 0.098 0.096 0.097 0.097 0.099 4,761,550 462,243 0.0971 1.720 1.685 1.703 1.703 1.738 271,228 1.7043 -1.01%
2013-05-20 0 0.099 0.099 0.100 0.097 0.104 19,375,522 1,922,839 0.0992 1.738 1.738 1.756 1.703 1.826 1,103,669 1.7422 -5.71%
2013-05-16 0 0.105 0.104 0.105 0.092 0.113 127,884,455 13,434,479 0.1051 1.843 1.826 1.843 1.615 1.984 7,284,558 1.8442 20.69%
2013-05-15 0 0.087 0.088 0.090 0.085 0.088 2,832,000 243,618 0.0860 1.527 1.545 1.580 1.492 1.545 161,316 1.5102 2.35%
2013-05-14 0 0.085 0.085 0.087 0.085 0.087 2,820,313 243,714 0.0864 1.492 1.492 1.527 1.492 1.527 160,651 1.5170 -3.41%
2013-05-13 0 0.088 0.088 0.089 0.085 0.090 1,879,866 166,730 0.0887 1.545 1.545 1.562 1.492 1.580 107,081 1.5570 3.53%
2013-05-10 0 0.085 0.085 0.089 0.085 0.090 1,860,000 167,250 0.0899 1.492 1.492 1.562 1.492 1.580 105,949 1.5786 -1.16%
2013-05-09 0 0.086 0.086 0.088 0.085 0.085 12,385 1,049 0.0847 1.510 1.510 1.545 1.492 1.492 705 1.4869 1.18%
2013-05-08 0 0.085 0.085 0.087 0.083 0.085 3,090,154 258,359 0.0836 1.492 1.492 1.527 1.457 1.492 176,021 1.4678 -1.16%
2013-05-07 0 0.086 0.083 0.086 0.082 0.088 4,138,400 353,020 0.0853 1.510 1.457 1.510 1.440 1.545 235,732 1.4976 0.00%
2013-05-06 0 0.086 0.086 0.088 0.085 0.087 174,203 15,052 0.0864 1.510 1.510 1.545 1.492 1.527 9,923 1.5169 -1.15%
2013-05-03 0 0.087 0.083 0.087 0.083 0.087 1,251,000 107,517 0.0859 1.527 1.457 1.527 1.457 1.527 71,259 1.5088 2.35%
2013-05-02 0 0.085 0.084 0.085 0.082 0.085 877,800 72,879 0.0830 1.492 1.475 1.492 1.440 1.492 50,001 1.4575 0.00%
2013-04-30 0 0.085 0.083 0.085 0.082 0.085 1,098,220 91,024 0.0829 1.492 1.457 1.492 1.440 1.492 62,557 1.4551 0.00%
2013-04-29 0 0.085 0.084 0.085 0.083 0.087 816,000 68,022 0.0834 1.492 1.475 1.492 1.457 1.527 46,481 1.4634 -2.30%
2013-04-26 0 0.087 0.084 0.087 0.085 0.090 3,501,055 299,440 0.0855 1.527 1.475 1.527 1.492 1.580 199,427 1.5015 -1.14%
2013-04-25 0 0.088 0.088 0.089 0.084 0.088 2,961,400 254,816 0.0860 1.545 1.545 1.562 1.475 1.545 168,687 1.5106 1.15%
2013-04-24 0 0.087 0.086 0.087 0.086 0.090 349,347 30,461 0.0872 1.527 1.510 1.527 1.510 1.580 19,900 1.5307 -4.40%
2013-04-23 0 0.091 0.086 0.092 0.085 0.092 663,000 58,386 0.0881 1.598 1.510 1.615 1.492 1.615 37,766 1.5460 -3.19%
2013-04-22 0 0.094 0.087 0.094 0.089 0.094 858,005 76,644 0.0893 1.650 1.527 1.650 1.562 1.650 48,874 1.5682 3.30%
2013-04-19 0 0.091 0.090 0.091 0.087 0.092 7,850,600 703,290 0.0896 1.598 1.580 1.598 1.527 1.615 447,186 1.5727 7.06%
2013-04-18 0 0.085 0.085 0.088 0.084 0.086 564,038 48,470 0.0859 1.492 1.492 1.545 1.475 1.510 32,129 1.5086 -1.16%
2013-04-17 0 0.086 0.084 0.089 0.086 0.089 978,000 84,210 0.0861 1.510 1.475 1.562 1.510 1.562 55,709 1.5116 -1.15%
2013-04-16 0 0.087 0.085 0.087 0.086 0.087 132,000 11,364 0.0861 1.527 1.492 1.527 1.510 1.527 7,519 1.5114 0.00%
2013-04-15 0 0.087 0.084 0.088 0.084 0.088 984,652 83,927 0.0852 1.527 1.475 1.545 1.475 1.545 56,088 1.4964 -3.33%
2013-04-12 0 0.090 0.085 0.090 0.085 0.090 1,791,011 154,080 0.0860 1.580 1.492 1.580 1.492 1.580 102,020 1.5103 0.00%
2013-04-11 0 0.090 0.089 0.090 0.087 0.090 1,440,165 128,779 0.0894 1.580 1.562 1.580 1.527 1.580 82,035 1.5698 0.00%
2013-04-10 0 0.090 0.086 0.090 0.083 0.090 318,043 26,967 0.0848 1.580 1.510 1.580 1.457 1.580 18,116 1.4885 1.12%
2013-04-09 0 0.089 0.087 0.089 0.085 0.094 618,016 54,667 0.0885 1.562 1.527 1.562 1.492 1.650 35,203 1.5529 4.71%
2013-04-08 0 0.085 0.083 0.086 0.078 0.088 1,381,200 114,104 0.0826 1.492 1.457 1.510 1.369 1.545 78,676 1.4503 -4.49%
2013-04-05 0 0.089 0.083 0.089 0.084 0.089 982,022 83,481 0.0850 1.562 1.457 1.562 1.475 1.562 55,938 1.4924 -1.11%
2013-04-03 0 0.090 0.088 0.089 0.088 0.092 396,322 34,981 0.0883 1.580 1.545 1.562 1.545 1.615 22,575 1.5495 2.27%
2013-04-02 0 0.088 0.088 0.090 0.088 0.090 558,000 49,548 0.0888 1.545 1.545 1.580 1.545 1.580 31,785 1.5589 -5.38%
2013-03-28 0 0.093 0.093 0.094 0.087 0.093 516,641 45,997 0.0890 1.633 1.633 1.650 1.527 1.633 29,429 1.5630 6.90%
2013-03-27 0 0.087 0.087 0.092 0.087 0.087 60,000 5,220 0.0870 1.527 1.527 1.615 1.527 1.527 3,418 1.5273 -2.25%
2013-03-26 0 0.089 0.089 0.090 0.089 0.089 498,016 44,323 0.0890 1.562 1.562 1.580 1.562 1.562 28,368 1.5624 -1.11%
2013-03-25 0 0.090 0.088 0.091 0.090 0.094 1,002,165 90,973 0.0908 1.580 1.545 1.598 1.580 1.650 57,085 1.5936 -4.26%
2013-03-22 0 0.094 0.090 0.094 0.090 0.094 3,882,011 357,162 0.0920 1.650 1.580 1.650 1.580 1.650 221,127 1.6152 2.17%
2013-03-21 0 0.092 0.088 0.092 0.088 0.092 978,000 87,534 0.0895 1.615 1.545 1.615 1.545 1.615 55,709 1.5713 1.10%
2013-03-20 0 0.091 0.088 0.092 0.085 0.091 2,851,005 248,342 0.0871 1.598 1.545 1.615 1.492 1.598 162,399 1.5292 4.60%
2013-03-19 0 0.087 0.086 0.087 0.085 0.089 804,011 69,744 0.0867 1.527 1.510 1.527 1.492 1.562 45,798 1.5229 0.00%
2013-03-18 0 0.087 0.086 0.087 0.085 0.092 6,732,751 580,172 0.0862 1.527 1.510 1.527 1.492 1.615 383,511 1.5128 -7.45%
2013-03-15 0 0.094 0.093 0.094 0.093 0.096 1,440,000 135,162 0.0939 1.650 1.633 1.650 1.633 1.685 82,025 1.6478 -3.09%
2013-03-14 0 0.097 0.096 0.097 0.093 0.097 1,330,225 125,422 0.0943 1.703 1.685 1.703 1.633 1.703 75,772 1.6552 0.00%
2013-03-13 0 0.097 0.097 0.099 0.093 0.097 468,027 45,350 0.0969 1.703 1.703 1.738 1.633 1.703 26,660 1.7011 0.00%
2013-03-12 0 0.097 0.095 0.097 0.097 0.097 912,000 88,464 0.0970 1.703 1.668 1.703 1.703 1.703 51,949 1.7029 0.00%
2013-03-11 0 0.097 0.096 0.099 0.095 0.099 2,592,165 249,140 0.0961 1.703 1.685 1.738 1.668 1.738 147,655 1.6873 -3.00%
2013-03-08 0 0.100 0.098 0.100 0.098 0.100 2,958,652 291,904 0.0987 1.756 1.720 1.756 1.720 1.756 168,531 1.7321 2.04%
2013-03-07 0 0.098 0.098 0.100 0.098 0.098 990,000 97,020 0.0980 1.720 1.720 1.756 1.720 1.720 56,392 1.7204 0.00%
2013-03-06 0 0.098 0.098 0.100 0.097 0.100 2,909,216 287,449 0.0988 1.720 1.720 1.756 1.703 1.756 165,715 1.7346 -2.00%
2013-03-05 0 0.100 0.096 0.100 0.095 0.100 672,000 65,250 0.0971 1.756 1.685 1.756 1.668 1.756 38,278 1.7046 1.01%
2013-03-04 0 0.099 0.099 0.100 0.097 0.100 3,978,000 390,882 0.0983 1.738 1.738 1.756 1.703 1.756 226,595 1.7250 -1.98%
2013-03-01 0 0.101 0.100 0.101 0.099 0.101 2,316,033 231,980 0.1002 1.773 1.756 1.773 1.738 1.773 131,926 1.7584 -1.94%
2013-02-28 0 0.103 0.100 0.103 0.098 0.105 2,534,016 255,807 0.1009 1.808 1.756 1.808 1.720 1.843 144,343 1.7722 4.04%
2013-02-27 0 0.099 0.099 0.100 0.097 0.099 726,000 71,274 0.0982 1.738 1.738 1.756 1.703 1.738 41,354 1.7235 1.02%
2013-02-26 0 0.098 0.098 0.099 0.097 0.100 2,016,000 198,864 0.0986 1.720 1.720 1.738 1.703 1.756 114,835 1.7317 -2.97%
2013-02-25 0 0.101 0.099 0.101 0.100 0.101 1,454,400 146,580 0.1008 1.773 1.738 1.773 1.756 1.773 82,846 1.7693 -2.88%
2013-02-22 0 0.104 0.104 0.105 0.100 0.104 3,583,000 364,863 0.1018 1.826 1.826 1.843 1.756 1.826 204,095 1.7877 1.96%
2013-02-21 0 0.102 0.101 0.103 0.099 0.102 1,654,310 165,801 0.1002 1.791 1.773 1.808 1.738 1.791 94,233 1.7595 0.99%
2013-02-20 0 0.101 0.101 0.104 0.100 0.106 3,624,000 366,360 0.1011 1.773 1.773 1.826 1.756 1.861 206,430 1.7747 1.00%
2013-02-19 0 0.100 0.100 0.104 0.100 0.104 3,000,000 302,238 0.1007 1.756 1.756 1.826 1.756 1.826 170,886 1.7687 -0.99%
2013-02-18 0 0.101 0.101 0.104 0.099 0.104 2,682,275 272,906 0.1017 1.773 1.773 1.826 1.738 1.826 152,788 1.7862 -4.72%
2013-02-15 0 0.106 0.103 0.106 0.103 0.106 480,792 50,678 0.1054 1.861 1.808 1.861 1.808 1.861 27,387 1.8504 2.91%
2013-02-14 0 0.103 0.103 0.106 0.102 0.106 976,987 101,230 0.1036 1.808 1.808 1.861 1.791 1.861 55,651 1.8190 -2.83%
2013-02-08 0 0.106 0.104 0.106 0.104 0.108 3,006,005 315,048 0.1048 1.861 1.826 1.861 1.826 1.896 171,228 1.8399 0.00%
2013-02-07 0 0.106 0.106 0.107 0.105 0.110 3,861,200 410,180 0.1062 1.861 1.861 1.878 1.843 1.931 219,942 1.8649 -3.64%
2013-02-06 0 0.110 0.109 0.111 0.106 0.111 3,709,800 402,348 0.1085 1.931 1.914 1.949 1.861 1.949 211,318 1.9040 2.80%
2013-02-05 0 0.107 0.106 0.107 0.105 0.108 3,822,066 404,412 0.1058 1.878 1.861 1.878 1.843 1.896 217,713 1.8575 -1.83%
2013-02-04 0 0.109 0.106 0.108 0.107 0.112 8,641,066 941,728 0.1090 1.914 1.861 1.896 1.878 1.966 492,213 1.9133 1.87%
2013-02-01 0 0.107 0.106 0.107 0.105 0.108 9,953,186 1,057,949 0.1063 1.878 1.861 1.878 1.843 1.896 566,954 1.8660 -1.83%
2013-01-31 0 0.109 0.108 0.110 0.108 0.110 4,047,115 439,403 0.1086 1.914 1.896 1.931 1.896 1.931 230,532 1.9060 -1.80%
2013-01-30 0 0.111 0.110 0.112 0.109 0.114 13,058,044 1,441,198 0.1104 1.949 1.931 1.966 1.914 2.001 743,813 1.9376 0.00%
2013-01-29 0 0.111 0.109 0.112 0.109 0.114 5,904,242 659,442 0.1117 1.949 1.914 1.966 1.914 2.001 336,318 1.9608 1.83%
2013-01-28 0 0.109 0.108 0.109 0.107 0.115 9,228,055 1,020,905 0.1106 1.914 1.896 1.914 1.878 2.019 525,649 1.9422 -5.22%
2013-01-25 0 0.115 0.110 0.115 0.110 0.118 8,226,000 926,472 0.1126 2.019 1.931 2.019 1.931 2.072 468,570 1.9772 -2.54%
2013-01-24 0 0.118 0.116 0.118 0.115 0.121 3,236,000 381,022 0.1177 2.072 2.036 2.072 2.019 2.124 184,329 2.0671 -2.48%
2013-01-23 0 0.121 0.119 0.121 0.119 0.124 7,027,000 854,887 0.1217 2.124 2.089 2.124 2.089 2.177 400,272 2.1358 -2.42%
2013-01-22 0 0.124 0.122 0.124 0.120 0.125 4,807,715 587,028 0.1221 2.177 2.142 2.177 2.107 2.194 273,857 2.1436 1.64%
2013-01-21 0 0.122 0.121 0.123 0.121 0.125 3,788,269 463,731 0.1224 2.142 2.124 2.159 2.124 2.194 215,787 2.1490 -1.61%
2013-01-18 0 0.124 0.123 0.124 0.121 0.128 8,844,000 1,098,390 0.1242 2.177 2.159 2.177 2.124 2.247 503,772 2.1803 0.00%
2013-01-17 0 0.124 0.123 0.124 0.114 0.125 21,933,011 2,664,727 0.1215 2.177 2.159 2.177 2.001 2.194 1,249,349 2.1329 3.33%
2013-01-16 0 0.120 0.119 0.120 0.116 0.120 5,238,000 621,864 0.1187 2.107 2.089 2.107 2.036 2.107 298,367 2.0842 0.84%
2013-01-15 0 0.119 0.119 0.120 0.114 0.128 19,484,640 2,362,132 0.1212 2.089 2.089 2.107 2.001 2.247 1,109,885 2.1283 -4.03%
2013-01-14 0 0.124 0.122 0.124 0.110 0.125 32,216,082 3,892,121 0.1208 2.177 2.142 2.177 1.931 2.194 1,835,093 2.1209 11.71%
2013-01-11 0 0.111 0.109 0.111 0.107 0.117 20,644,800 2,274,224 0.1102 1.949 1.914 1.949 1.878 2.054 1,175,970 1.9339 -5.93%
2013-01-10 0 0.118 0.116 0.118 0.113 0.129 53,431,247 6,557,947 0.1227 2.072 2.036 2.072 1.984 2.265 3,043,552 2.1547 -0.84%
2013-01-09 0 0.119 0.118 0.119 0.100 0.119 57,908,708 6,511,101 0.1124 2.089 2.072 2.089 1.756 2.089 3,298,597 1.9739 14.42%
2013-01-08 0 0.104 0.102 0.104 0.097 0.108 22,296,055 2,289,407 0.1027 1.826 1.791 1.826 1.703 1.896 1,270,028 1.8026 -0.95%
2013-01-07 0 0.105 0.104 0.105 0.093 0.108 29,401,232 3,002,409 0.1021 1.843 1.826 1.843 1.633 1.896 1,674,754 1.7927 9.37%
2013-01-04 0 0.096 0.096 0.099 0.088 0.103 27,570,855 2,693,399 0.0977 1.685 1.685 1.738 1.545 1.808 1,570,492 1.7150 9.09%
2013-01-03 0 0.088 0.087 0.088 0.088 0.093 5,724,396 516,987 0.0903 1.545 1.527 1.545 1.545 1.633 326,073 1.5855 -5.38%
2013-01-02 0 0.093 0.091 0.093 0.086 0.097 16,307,682 1,505,563 0.0923 1.633 1.598 1.633 1.510 1.703 928,919 1.6208 6.90%
2012-12-31 0 0.087 0.085 0.087 0.085 0.088 474,385 40,962 0.0863 1.527 1.492 1.527 1.492 1.545 27,022 1.5159 1.16%
2012-12-28 0 0.086 0.085 0.087 0.083 0.086 2,691,231 224,306 0.0833 1.510 1.492 1.527 1.457 1.510 153,298 1.4632 2.38%
2012-12-27 0 0.084 0.084 0.085 0.083 0.085 1,462,000 123,930 0.0848 1.475 1.475 1.492 1.457 1.492 83,278 1.4881 -1.18%
2012-12-24 0 0.085 0.084 0.086 0.083 0.086 906,363 75,965 0.0838 1.492 1.475 1.510 1.457 1.510 51,628 1.4714 -1.16%
2012-12-21 0 0.086 0.083 0.086 0.083 0.086 954,275 80,144 0.0840 1.510 1.457 1.510 1.457 1.510 54,357 1.4744 0.00%
2012-12-20 0 0.086 0.085 0.086 0.083 0.086 936,039 78,039 0.0834 1.510 1.492 1.510 1.457 1.510 53,319 1.4636 0.00%
2012-12-19 0 0.086 0.084 0.086 0.084 0.086 847,865 71,298 0.0841 1.510 1.475 1.510 1.475 1.510 48,296 1.4763 0.00%
2012-12-18 0 0.086 0.085 0.086 0.084 0.088 3,261,946 275,737 0.0845 1.510 1.492 1.510 1.475 1.545 185,807 1.4840 -1.15%
2012-12-17 0 0.087 0.086 0.087 0.086 0.091 6,084,111 532,064 0.0875 1.527 1.510 1.527 1.510 1.598 346,563 1.5353 -3.33%
2012-12-14 0 0.090 0.089 0.091 0.080 0.092 18,083,450 1,562,024 0.0864 1.580 1.562 1.598 1.404 1.615 1,030,070 1.5164 12.50%
2012-12-13 0 0.080 0.080 0.082 0.079 0.084 3,825,779 309,091 0.0808 1.404 1.404 1.440 1.387 1.475 217,924 1.4183 -1.23%
2012-12-12 0 0.081 0.081 0.083 0.080 0.083 5,598,121 455,506 0.0814 1.422 1.422 1.457 1.404 1.457 318,880 1.4285 0.00%
2012-12-11 0 0.081 0.081 0.082 0.080 0.084 2,878,675 233,875 0.0812 1.422 1.422 1.440 1.404 1.475 163,975 1.4263 0.00%
2012-12-10 0 0.081 0.080 0.083 0.080 0.087 8,741,066 726,356 0.0831 1.422 1.404 1.457 1.404 1.527 497,909 1.4588 -1.22%
2012-12-07 0 0.082 0.081 0.082 0.081 0.085 4,242,748 351,314 0.0828 1.440 1.422 1.440 1.422 1.492 241,676 1.4537 -2.38%
2012-12-06 0 0.084 0.082 0.085 0.082 0.085 822,435 68,792 0.0836 1.475 1.440 1.492 1.440 1.492 46,848 1.4684 -1.18%
2012-12-05 0 0.085 0.085 0.087 0.081 0.085 4,284,248 352,655 0.0823 1.492 1.492 1.527 1.422 1.492 244,039 1.4451 6.25%
2012-12-04 0 0.080 0.079 0.080 0.079 0.082 1,214,443 97,173 0.0800 1.404 1.387 1.404 1.387 1.440 69,177 1.4047 0.00%
2012-12-03 0 0.080 0.079 0.080 0.079 0.082 2,346,110 189,931 0.0810 1.404 1.387 1.404 1.387 1.440 133,639 1.4212 0.00%
2012-11-30 0 0.080 0.079 0.080 0.080 0.082 1,521,211 122,111 0.0803 1.404 1.387 1.404 1.404 1.440 86,651 1.4092 -1.23%
2012-11-29 0 0.081 0.080 0.083 0.079 0.083 2,795,055 227,093 0.0812 1.422 1.404 1.457 1.387 1.457 159,212 1.4264 1.25%
2012-11-28 0 0.080 0.080 0.081 0.080 0.081 888,742 71,169 0.0801 1.404 1.404 1.422 1.404 1.422 50,625 1.4058 -2.44%
2012-11-27 0 0.082 0.081 0.083 0.080 0.083 1,897,353 153,704 0.0810 1.440 1.422 1.457 1.404 1.457 108,077 1.4222 -1.20%
2012-11-26 0 0.083 0.083 0.084 0.081 0.085 1,638,000 135,102 0.0825 1.457 1.457 1.475 1.422 1.492 93,304 1.4480 0.00%
2012-11-23 0 0.083 0.083 0.085 0.081 0.085 3,594,000 301,200 0.0838 1.457 1.457 1.492 1.422 1.492 204,722 1.4713 -1.19%
2012-11-22 0 0.084 0.082 0.084 0.081 0.084 1,692,615 138,784 0.0820 1.475 1.440 1.475 1.422 1.475 96,415 1.4394 2.44%
2012-11-21 0 0.082 0.081 0.084 0.080 0.082 945,235 77,060 0.0815 1.440 1.422 1.475 1.404 1.440 53,842 1.4312 0.00%
2012-11-20 0 0.082 0.080 0.083 0.078 0.086 4,124,075 344,831 0.0836 1.440 1.404 1.457 1.369 1.510 234,916 1.4679 -4.65%
2012-11-19 0 0.086 0.083 0.086 0.083 0.088 4,358,000 372,218 0.0854 1.510 1.457 1.510 1.457 1.545 248,241 1.4994 -3.37%
2012-11-16 0 0.089 0.088 0.089 0.086 0.089 936,220 81,725 0.0873 1.562 1.545 1.562 1.510 1.562 53,329 1.5325 0.00%
2012-11-15 0 0.089 0.086 0.089 0.086 0.089 900,550 78,884 0.0876 1.562 1.510 1.562 1.510 1.562 51,297 1.5378 0.00%
2012-11-14 0 0.089 0.088 0.089 0.087 0.089 5,424,000 476,940 0.0879 1.562 1.545 1.562 1.527 1.562 308,962 1.5437 0.00%
2012-11-13 0 0.089 0.087 0.089 0.087 0.089 252,000 22,080 0.0876 1.562 1.527 1.562 1.527 1.562 14,354 1.5382 -1.11%
2012-11-12 0 0.090 0.089 0.090 0.090 0.090 1,488,055 133,924 0.0900 1.580 1.562 1.580 1.580 1.580 84,763 1.5800 -1.10%
2012-11-09 0 0.091 0.090 0.091 0.089 0.091 7,293,897 650,460 0.0892 1.598 1.580 1.598 1.562 1.598 415,475 1.5656 1.11%
2012-11-08 0 0.090 0.088 0.090 0.088 0.090 12,246,110 1,088,636 0.0889 1.580 1.545 1.580 1.545 1.580 697,563 1.5606 0.00%
2012-11-07 0 0.090 0.088 0.090 0.087 0.090 108,231 9,576 0.0885 1.580 1.545 1.580 1.527 1.580 6,165 1.5533 0.00%
2012-11-06 0 0.090 0.089 0.091 0.087 0.090 2,532,275 221,176 0.0873 1.580 1.562 1.598 1.527 1.580 144,244 1.5334 0.00%
2012-11-05 0 0.090 0.088 0.090 0.087 0.092 861,000 78,636 0.0913 1.580 1.545 1.580 1.527 1.615 49,044 1.6034 0.00%
2012-11-02 0 0.090 0.089 0.090 0.086 0.091 3,202,883 282,907 0.0883 1.580 1.562 1.580 1.510 1.598 182,443 1.5507 2.27%
2012-11-01 0 0.088 0.087 0.088 0.086 0.089 4,428,143 388,013 0.0876 1.545 1.527 1.545 1.510 1.562 252,236 1.5383 -2.22%
2012-10-31 0 0.090 0.089 0.090 0.087 0.090 5,928,021 521,965 0.0881 1.580 1.562 1.580 1.527 1.580 337,672 1.5458 0.00%
2012-10-30 0 0.090 0.089 0.090 0.089 0.091 2,520,143 226,133 0.0897 1.580 1.562 1.580 1.562 1.598 143,552 1.5753 -3.23%
2012-10-29 0 0.093 0.091 0.093 0.091 0.094 1,650,039 151,725 0.0920 1.633 1.598 1.633 1.598 1.650 93,990 1.6143 -1.06%
2012-10-26 0 0.094 0.092 0.094 0.091 0.094 1,156,325 106,498 0.0921 1.650 1.615 1.650 1.598 1.650 65,867 1.6169 0.00%
2012-10-25 0 0.094 0.093 0.094 0.092 0.097 2,870,050 267,296 0.0931 1.650 1.633 1.650 1.615 1.703 163,484 1.6350 -1.05%
2012-10-24 0 0.095 0.094 0.095 0.092 0.099 6,516,263 617,681 0.0948 1.668 1.650 1.668 1.615 1.738 371,180 1.6641 0.00%
2012-10-22 0 0.095 0.093 0.095 0.090 0.096 3,381,038 314,724 0.0931 1.668 1.633 1.668 1.580 1.685 192,591 1.6342 0.00%
2012-10-19 0 0.095 0.092 0.095 0.091 0.099 9,122,176 848,536 0.0930 1.668 1.615 1.668 1.598 1.738 519,618 1.6330 1.06%
2012-10-18 0 0.094 0.091 0.093 0.091 0.094 3,242,071 298,982 0.0922 1.650 1.598 1.633 1.598 1.650 184,675 1.6190 1.08%
2012-10-17 0 0.093 0.090 0.093 0.090 0.096 3,606,286 334,805 0.0928 1.633 1.580 1.633 1.580 1.685 205,421 1.6298 -3.12%
2012-10-16 0 0.096 0.095 0.096 0.087 0.100 16,170,165 1,530,014 0.0946 1.685 1.668 1.685 1.527 1.756 921,085 1.6611 7.87%
2012-10-15 0 0.089 0.087 0.089 0.086 0.089 1,019,028 90,120 0.0884 1.562 1.527 1.562 1.510 1.562 58,046 1.5526 0.00%
2012-10-12 0 0.089 0.087 0.089 0.086 0.089 912,165 79,518 0.0872 1.562 1.527 1.562 1.510 1.562 51,959 1.5304 0.00%
2012-10-11 0 0.089 0.088 0.089 0.087 0.090 1,362,510 119,710 0.0879 1.562 1.545 1.562 1.527 1.580 77,611 1.5424 -3.26%
2012-10-10 0 0.092 0.088 0.092 0.086 0.092 2,118,000 187,896 0.0887 1.615 1.545 1.615 1.510 1.615 120,646 1.5574 0.00%
2012-10-09 0 0.092 0.091 0.093 0.087 0.096 2,513,110 230,632 0.0918 1.615 1.598 1.633 1.527 1.685 143,152 1.6111 0.00%
2012-10-08 0 0.092 0.088 0.091 0.088 0.095 4,530,137 408,149 0.0901 1.615 1.545 1.598 1.545 1.668 258,046 1.5817 -2.13%
2012-10-05 0 0.094 0.092 0.095 0.092 0.098 5,826,000 545,028 0.0936 1.650 1.615 1.668 1.615 1.720 331,861 1.6423 -1.05%
2012-10-04 0 0.095 0.093 0.095 0.092 0.097 538,719 51,237 0.0951 1.668 1.633 1.668 1.615 1.703 30,687 1.6697 -1.04%
2012-10-03 0 0.096 0.094 0.097 0.094 0.097 2,498,200 236,481 0.0947 1.685 1.650 1.703 1.650 1.703 142,303 1.6618 -2.04%
2012-09-28 0 0.098 0.096 0.098 0.096 0.099 2,946,385 285,958 0.0971 1.720 1.685 1.720 1.685 1.738 167,832 1.7038 -1.01%
2012-09-27 0 0.099 0.097 0.099 0.094 0.104 12,318,643 1,231,216 0.0999 1.738 1.703 1.738 1.650 1.826 701,695 1.7546 1.02%
2012-09-26 0 0.098 0.096 0.098 0.094 0.098 1,488,000 142,158 0.0955 1.720 1.685 1.720 1.650 1.720 84,759 1.6772 -2.00%
2012-09-25 0 0.100 0.099 0.100 0.096 0.108 24,672,022 2,505,506 0.1016 1.756 1.738 1.756 1.685 1.896 1,405,368 1.7828 -3.85%
2012-09-24 0 0.104 0.104 0.105 0.086 0.112 80,070,110 8,297,432 0.1036 1.826 1.826 1.843 1.510 1.966 4,560,956 1.8192 15.56%
2012-09-21 0 0.090 0.089 0.090 0.086 0.099 20,592,550 1,922,888 0.0934 1.580 1.562 1.580 1.510 1.738 1,172,993 1.6393 -1.10%
2012-09-20 0 0.091 0.089 0.090 0.089 0.106 31,895,000 3,029,847 0.0950 1.598 1.562 1.580 1.562 1.861 1,816,804 1.6677 -14.95%
2012-09-19 0 0.107 0.107 0.108 0.096 0.138 199,488,261 23,409,344 0.1173 1.878 1.878 1.896 1.685 2.423 11,363,255 2.0601 42.67%
2012-09-18 0 0.075 0.074 0.076 0.067 0.076 7,915,000 569,168 0.0719 1.317 1.299 1.334 1.176 1.334 450,854 1.2624 8.70%
2012-09-17 0 0.069 0.067 0.069 0.067 0.069 1,592,244 108,527 0.0682 1.211 1.176 1.211 1.176 1.211 90,697 1.1966 -1.43%
2012-09-14 0 0.070 0.068 0.070 0.067 0.072 3,099,022 214,963 0.0694 1.229 1.194 1.229 1.176 1.264 176,527 1.2177 -1.41%
2012-09-13 0 0.071 0.068 0.072 0.066 0.073 3,674,200 256,296 0.0698 1.246 1.194 1.264 1.159 1.282 209,290 1.2246 -4.05%
2012-09-12 0 0.074 0.072 0.074 0.070 0.074 1,968,000 143,310 0.0728 1.299 1.264 1.299 1.229 1.299 112,101 1.2784 5.71%
2012-09-11 0 0.070 0.067 0.070 0.065 0.070 3,132,055 215,133 0.0687 1.229 1.176 1.229 1.141 1.229 178,408 1.2058 0.00%
2012-09-10 0 0.070 0.066 0.070 0.068 0.070 1,704,225 117,463 0.0689 1.229 1.159 1.229 1.194 1.229 97,076 1.2100 4.48%
2012-09-07 0 0.067 0.065 0.067 0.061 0.070 6,165,400 401,111 0.0651 1.176 1.141 1.176 1.071 1.229 351,194 1.1421 3.08%
2012-09-06 0 0.065 0.063 0.065 0.060 0.065 2,454,275 152,097 0.0620 1.141 1.106 1.141 1.053 1.141 139,800 1.0880 -2.99%
2012-09-05 0 0.067 0.064 0.065 0.065 0.070 2,286,198 155,417 0.0680 1.176 1.124 1.141 1.141 1.229 130,226 1.1934 -6.94%
2012-09-04 0 0.072 0.072 0.073 0.059 0.079 41,259,800 2,737,463 0.0663 1.264 1.264 1.282 1.036 1.387 2,350,242 1.1648 20.00%
2012-09-03 0 0.060 0.058 0.060 0.059 0.062 6,648,137 405,942 0.0611 1.053 1.018 1.053 1.036 1.088 378,691 1.0720 0.00%
2012-08-31 0 0.060 0.059 0.060 0.059 0.060 11,040,000 661,218 0.0599 1.053 1.036 1.053 1.036 1.053 628,861 1.0515 0.00%
2012-08-30 0 0.060 0.059 0.060 0.059 0.060 20,677,000 1,238,074 0.0599 1.053 1.036 1.053 1.036 1.053 1,177,804 1.0512 0.00%
2012-08-29 0 0.060 0.059 0.061 0.058 0.062 4,830,000 289,314 0.0599 1.053 1.036 1.071 1.018 1.088 275,127 1.0516 0.00%
2012-08-28 0 0.060 0.058 0.060 0.058 0.060 3,702,000 220,500 0.0596 1.053 1.018 1.053 1.018 1.053 210,873 1.0457 0.00%
2012-08-27 0 0.060 0.058 0.060 0.057 0.061 1,338,000 80,118 0.0599 1.053 1.018 1.053 1.001 1.071 76,215 1.0512 -1.64%
2012-08-24 0 0.061 0.059 0.061 0.059 0.061 2,136,000 126,936 0.0594 1.071 1.036 1.071 1.036 1.071 121,671 1.0433 -3.17%
2012-08-23 0 0.063 0.060 0.063 0.059 0.065 4,806,000 291,762 0.0607 1.106 1.053 1.106 1.036 1.141 273,759 1.0658 0.00%
2012-08-22 0 0.063 0.061 0.063 0.060 0.063 1,638,000 102,366 0.0625 1.106 1.071 1.106 1.053 1.106 93,304 1.0971 0.00%
2012-08-21 0 0.063 0.063 0.065 0.062 0.066 1,842,181 114,573 0.0622 1.106 1.106 1.141 1.088 1.159 104,934 1.0919 -1.56%
2012-08-20 0 0.064 0.063 0.064 0.061 0.068 65,652 4,142 0.0631 1.124 1.106 1.124 1.071 1.194 3,740 1.1076 1.59%
2012-08-17 0 0.063 0.062 0.063 0.061 0.065 618,000 38,610 0.0625 1.106 1.088 1.106 1.071 1.141 35,203 1.0968 0.00%
2012-08-16 0 0.063 0.061 0.066 0.061 0.065 972,055 60,999 0.0628 1.106 1.071 1.159 1.071 1.141 55,370 1.1017 0.00%
2012-08-15 0 0.063 0.060 0.063 0.060 0.065 264,110 16,379 0.0620 1.106 1.053 1.106 1.053 1.141 15,044 1.0887 -1.56%
2012-08-14 0 0.064 0.061 0.065 - - 280 15 0.0536 1.124 1.071 1.141 - - 16 0.9405 0.00%
2012-08-13 0 0.064 0.062 0.064 0.062 0.065 642,000 40,758 0.0635 1.124 1.088 1.124 1.088 1.141 36,570 1.1145 -1.54%
2012-08-10 0 0.065 0.064 0.065 0.060 0.065 3,253,100 205,233 0.0631 1.141 1.124 1.141 1.053 1.141 185,303 1.1076 0.00%
2012-08-09 0 0.065 0.064 0.065 0.060 0.065 7,100,033 453,041 0.0638 1.141 1.124 1.141 1.053 1.141 404,432 1.1202 1.56%
2012-08-08 0 0.064 0.064 0.065 0.064 0.065 9,690,005 627,924 0.0648 1.124 1.124 1.141 1.124 1.141 551,962 1.1376 0.00%
2012-08-07 0 0.064 0.063 0.064 0.063 0.069 11,376,000 732,918 0.0644 1.124 1.106 1.124 1.106 1.211 648,000 1.1310 -8.57%
2012-08-06 0 0.070 0.068 0.070 0.068 0.070 1,166,475 81,414 0.0698 1.229 1.194 1.229 1.194 1.229 66,445 1.2253 0.00%
2012-08-03 0 0.070 0.070 0.073 0.062 0.073 3,804,000 266,568 0.0701 1.229 1.229 1.282 1.088 1.282 216,684 1.2302 0.00%
2012-08-02 0 0.070 0.068 0.070 0.068 0.071 2,670,121 186,547 0.0699 1.229 1.194 1.229 1.194 1.246 152,095 1.2265 -5.41%
2012-08-01 0 0.074 0.070 0.072 0.070 0.075 1,092,357 77,823 0.0712 1.299 1.229 1.264 1.229 1.317 62,223 1.2507 -1.33%
2012-07-31 0 0.075 0.075 0.076 0.061 0.075 2,148,000 150,060 0.0699 1.317 1.317 1.334 1.071 1.317 122,354 1.2264 10.29%
2012-07-30 0 0.068 0.066 0.068 0.066 0.070 498,165 33,609 0.0675 1.194 1.159 1.194 1.159 1.229 28,376 1.1844 -2.86%
2012-07-27 0 0.070 0.068 0.070 0.068 0.077 2,166,000 152,628 0.0705 1.229 1.194 1.229 1.194 1.352 123,380 1.2371 -1.41%
2012-07-26 0 0.071 0.071 0.073 0.070 0.078 8,568,000 627,630 0.0733 1.246 1.246 1.282 1.229 1.369 488,051 1.2860 1.43%
2012-07-25 0 0.070 0.065 0.070 0.063 0.070 2,022,005 133,698 0.0661 1.229 1.141 1.229 1.106 1.229 115,177 1.1608 0.00%
2012-07-24 0 0.070 0.067 0.070 0.065 0.074 1,239,000 85,032 0.0686 1.229 1.176 1.229 1.141 1.299 70,576 1.2048 0.00%
2012-07-23 0 0.070 0.067 0.069 0.065 0.070 2,346,000 157,818 0.0673 1.229 1.176 1.211 1.141 1.229 133,633 1.1810 0.00%
2012-07-20 0 0.070 0.069 0.070 0.067 0.074 3,554,000 248,946 0.0700 1.229 1.211 1.229 1.176 1.299 202,443 1.2297 -1.41%
2012-07-19 0 0.071 0.070 0.071 0.070 0.075 3,012,396 213,601 0.0709 1.246 1.229 1.246 1.229 1.317 171,592 1.2448 -2.74%
2012-07-18 0 0.073 0.073 0.074 0.069 0.075 2,966,113 211,577 0.0713 1.282 1.282 1.299 1.211 1.317 168,956 1.2523 -1.35%
2012-07-17 0 0.074 0.074 0.075 0.072 0.078 2,952,055 218,139 0.0739 1.299 1.299 1.317 1.264 1.369 168,155 1.2972 -5.13%
2012-07-16 0 0.078 0.076 0.078 0.075 0.082 2,635,000 202,654 0.0769 1.369 1.334 1.369 1.317 1.440 150,095 1.3502 -2.50%
2012-07-13 0 0.080 0.077 0.080 0.076 0.084 4,616,675 357,163 0.0774 1.404 1.352 1.404 1.334 1.475 262,975 1.3582 0.00%
2012-07-12 0 0.080 0.077 0.080 0.077 0.081 1,854,000 145,638 0.0786 1.404 1.352 1.404 1.352 1.422 105,608 1.3790 3.90%
2012-07-11 0 0.077 0.076 0.077 0.076 0.078 1,765,097 136,525 0.0773 1.352 1.334 1.352 1.334 1.369 100,543 1.3579 -1.28%
2012-07-10 0 0.078 0.076 0.079 0.074 0.080 1,882,066 143,162 0.0761 1.369 1.334 1.387 1.299 1.404 107,206 1.3354 -2.50%
2012-07-09 0 0.080 0.080 0.081 0.080 0.083 1,050,016 84,703 0.0807 1.404 1.404 1.422 1.404 1.457 59,811 1.4162 -5.88%
2012-07-06 0 0.085 0.082 0.085 0.081 0.085 2,238,000 184,542 0.0825 1.492 1.440 1.492 1.422 1.492 127,481 1.4476 1.19%
2012-07-05 0 0.084 0.082 0.084 0.082 0.084 1,178,005 98,380 0.0835 1.475 1.440 1.475 1.440 1.475 67,102 1.4661 -1.18%
2012-07-04 0 0.085 0.082 0.085 0.082 0.085 1,770,000 146,430 0.0827 1.492 1.440 1.492 1.440 1.492 100,823 1.4524 0.00%
2012-07-03 0 0.085 0.084 0.085 0.084 0.085 654,000 55,470 0.0848 1.492 1.475 1.492 1.475 1.492 37,253 1.4890 -1.16%
2012-06-29 0 0.086 0.082 0.086 0.081 0.086 468,110 38,618 0.0825 1.510 1.440 1.510 1.422 1.510 26,664 1.4483 0.00%
2012-06-28 0 0.086 0.085 0.086 0.084 0.086 1,128,110 95,336 0.0845 1.510 1.492 1.510 1.475 1.510 64,259 1.4836 0.00%
2012-06-27 0 0.086 0.085 0.086 0.084 0.087 3,440,416 295,426 0.0859 1.510 1.492 1.510 1.475 1.527 195,973 1.5075 -1.15%
2012-06-26 0 0.087 0.085 0.087 0.084 0.087 666,077 56,441 0.0847 1.527 1.492 1.527 1.475 1.527 37,941 1.4876 -2.25%
2012-06-25 0 0.089 0.083 0.089 0.083 0.089 954,000 80,856 0.0848 1.562 1.457 1.562 1.457 1.562 54,342 1.4879 4.71%
2012-06-22 0 0.085 0.083 0.085 0.082 0.085 2,202,000 184,248 0.0837 1.492 1.457 1.492 1.440 1.492 125,430 1.4689 -4.49%
2012-06-21 0 0.089 0.084 0.089 0.077 0.090 371,000 31,361 0.0845 1.562 1.475 1.562 1.352 1.580 21,133 1.4840 -1.11%
2012-06-20 0 0.090 0.086 0.090 0.086 0.090 72,000 6,384 0.0887 1.580 1.510 1.580 1.510 1.580 4,101 1.5566 0.00%
2012-06-19 0 0.090 0.085 0.090 0.084 0.090 1,374,000 118,398 0.0862 1.580 1.492 1.580 1.475 1.580 78,266 1.5128 2.27%
2012-06-18 0 0.088 0.084 0.088 0.084 0.092 1,416,000 121,770 0.0860 1.545 1.475 1.545 1.475 1.615 80,658 1.5097 -4.35%
2012-06-15 0 0.092 0.091 0.092 0.084 0.096 16,776,000 1,499,949 0.0894 1.615 1.598 1.615 1.475 1.685 955,595 1.5696 9.52%
2012-06-14 0 0.084 0.083 0.084 0.083 0.084 402,704 33,777 0.0839 1.475 1.457 1.475 1.457 1.475 22,939 1.4725 0.00%
2012-06-13 0 0.084 0.078 0.084 0.085 0.085 484,600 40,832 0.0843 1.475 1.369 1.475 1.492 1.492 27,604 1.4792 0.00%
2012-06-12 0 0.084 0.078 0.084 - - 0 0 - 1.475 1.369 1.475 - - 0 - 0.00%
2012-06-11 0 0.084 0.082 0.084 0.083 0.089 1,555,200 129,636 0.0834 1.475 1.440 1.475 1.457 1.562 88,587 1.4634 0.00%
2012-06-08 0 0.084 0.083 0.084 0.082 0.085 2,037,855 170,668 0.0837 1.475 1.457 1.475 1.440 1.492 116,080 1.4703 -2.33%
2012-06-07 0 0.086 0.085 0.086 0.086 0.086 600,550 51,642 0.0860 1.510 1.492 1.510 1.510 1.510 34,209 1.5096 0.00%
2012-06-06 0 0.086 0.085 0.086 0.084 0.088 1,869,075 161,295 0.0863 1.510 1.492 1.510 1.475 1.545 106,466 1.5150 3.61%
2012-06-05 0 0.083 0.080 0.083 0.082 0.085 160,220 13,293 0.0830 1.457 1.404 1.457 1.440 1.492 9,126 1.4565 1.22%
2012-06-04 0 0.082 0.078 0.082 0.077 0.082 220,011 17,242 0.0784 1.440 1.369 1.440 1.352 1.440 12,532 1.3758 -3.53%
2012-06-01 0 0.085 0.082 0.085 0.085 0.086 360,000 30,642 0.0851 1.492 1.440 1.492 1.492 1.510 20,506 1.4943 0.00%
2012-05-31 0 0.085 0.082 0.085 0.082 0.085 150,000 12,540 0.0836 1.492 1.440 1.492 1.440 1.492 8,544 1.4676 0.00%
2012-05-30 0 0.085 0.082 0.085 0.083 0.088 810,055 68,416 0.0845 1.492 1.440 1.492 1.457 1.545 46,142 1.4827 -1.16%
2012-05-29 0 0.086 0.085 0.086 0.082 0.087 666,000 56,574 0.0849 1.510 1.492 1.510 1.440 1.527 37,937 1.4913 -1.15%
2012-05-28 0 0.087 0.083 0.087 0.087 0.087 12,000 1,044 0.0870 1.527 1.457 1.527 1.527 1.527 684 1.5273 1.16%
2012-05-25 0 0.086 0.084 0.086 0.078 0.087 822,500 69,091 0.0840 1.510 1.475 1.510 1.369 1.527 46,851 1.4747 -3.37%
2012-05-24 0 0.089 0.085 0.089 0.083 0.089 918,000 78,036 0.0850 1.562 1.492 1.562 1.457 1.562 52,291 1.4923 1.14%
2012-05-23 0 0.088 0.084 0.088 0.088 0.089 216,550 19,229 0.0888 1.545 1.475 1.545 1.545 1.562 12,335 1.5589 -2.22%
2012-05-22 0 0.090 0.084 0.090 0.084 0.092 1,560,000 137,700 0.0883 1.580 1.475 1.580 1.475 1.615 88,861 1.5496 8.43%
2012-05-21 0 0.083 0.082 0.083 0.083 0.083 1,320,033 109,562 0.0830 1.457 1.440 1.457 1.457 1.457 75,192 1.4571 -3.49%
2012-05-18 0 0.086 0.085 0.086 0.082 0.087 888,000 76,206 0.0858 1.510 1.492 1.510 1.440 1.527 50,582 1.5066 -6.52%
2012-05-17 0 0.092 0.089 0.092 0.089 0.093 1,938,000 174,900 0.0902 1.615 1.562 1.615 1.562 1.633 110,392 1.5843 -6.12%
2012-05-16 0 0.098 0.087 0.096 0.086 0.098 2,226,000 196,374 0.0882 1.720 1.527 1.685 1.510 1.720 126,797 1.5487 8.89%
2012-05-15 0 0.090 0.089 0.091 0.088 0.095 2,290,875 207,227 0.0905 1.580 1.562 1.598 1.545 1.668 130,493 1.5880 -5.26%
2012-05-14 0 0.095 0.091 0.095 0.096 0.096 114,000 10,944 0.0960 1.668 1.598 1.668 1.685 1.685 6,494 1.6853 -2.06%
2012-05-11 0 0.097 0.091 0.097 0.090 0.097 2,278,400 209,588 0.0920 1.703 1.598 1.703 1.580 1.703 129,782 1.6149 -2.02%
2012-05-10 0 0.099 0.091 0.099 0.091 0.099 683,000 65,838 0.0964 1.738 1.598 1.738 1.598 1.738 38,905 1.6923 0.00%
2012-05-09 0 0.099 0.090 0.099 0.090 0.100 2,766,000 257,496 0.0931 1.738 1.580 1.738 1.580 1.756 157,557 1.6343 0.00%
2012-05-08 0 0.099 0.096 0.099 0.097 0.100 874,110 86,289 0.0987 1.738 1.685 1.738 1.703 1.756 49,791 1.7330 -1.00%
2012-05-07 0 0.100 0.096 0.100 0.096 0.100 1,038,000 101,526 0.0978 1.756 1.685 1.756 1.685 1.756 59,127 1.7171 -1.96%
2012-05-04 0 0.102 0.099 0.102 0.100 0.102 78,000 7,860 0.1008 1.791 1.738 1.791 1.756 1.791 4,443 1.7691 0.00%
2012-05-03 0 0.102 0.099 0.102 0.100 0.102 612,000 61,584 0.1006 1.791 1.738 1.791 1.756 1.791 34,861 1.7666 -0.97%
2012-05-02 0 0.103 0.102 0.103 0.100 0.103 2,358,027 237,362 0.1007 1.808 1.791 1.808 1.756 1.808 134,318 1.7672 0.98%
2012-04-30 0 0.102 0.100 0.103 0.099 0.103 930,000 94,152 0.1012 1.791 1.756 1.808 1.738 1.808 52,975 1.7773 -1.92%
2012-04-27 0 0.104 0.100 0.104 0.100 0.104 432,440 43,467 0.1005 1.826 1.756 1.826 1.756 1.826 24,633 1.7646 0.00%
2012-04-26 0 0.104 0.102 0.104 0.100 0.104 2,128,000 213,608 0.1004 1.826 1.791 1.826 1.756 1.826 121,215 1.7622 1.96%
2012-04-25 0 0.102 0.100 0.102 0.100 0.103 715,066 71,634 0.1002 1.791 1.756 1.791 1.756 1.808 40,732 1.7587 -1.92%
2012-04-24 0 0.104 0.100 0.104 0.100 0.104 1,277,231 127,779 0.1000 1.826 1.756 1.826 1.756 1.826 72,754 1.7563 -0.95%
2012-04-23 0 0.105 0.101 0.105 0.101 0.105 708,000 73,488 0.1038 1.843 1.773 1.843 1.773 1.843 40,329 1.8222 0.00%
2012-04-20 0 0.105 0.100 0.105 0.100 0.105 3,012,011 303,534 0.1008 1.843 1.756 1.843 1.756 1.843 171,570 1.7692 0.00%
2012-04-19 0 0.105 0.100 0.105 0.100 0.105 1,179,000 118,182 0.1002 1.843 1.756 1.843 1.756 1.843 67,158 1.7598 1.94%
2012-04-18 0 0.103 0.100 0.103 0.100 0.103 1,453,045 146,613 0.1009 1.808 1.756 1.808 1.756 1.808 82,768 1.7714 0.00%
2012-04-17 0 0.103 0.098 0.103 0.099 0.105 948,000 97,242 0.1026 1.808 1.720 1.808 1.738 1.843 54,000 1.8008 -0.96%
2012-04-16 0 0.104 0.099 0.104 0.104 0.105 240,000 25,176 0.1049 1.826 1.738 1.826 1.826 1.843 13,671 1.8416 0.97%
2012-04-13 0 0.103 0.100 0.103 0.100 0.103 870,211 87,247 0.1003 1.808 1.756 1.808 1.756 1.808 49,569 1.7601 3.00%
2012-04-12 0 0.100 0.100 0.102 0.100 0.103 696,027 70,226 0.1009 1.756 1.756 1.791 1.756 1.808 39,647 1.7713 -3.85%
2012-04-11 0 0.104 0.098 0.104 0.098 0.104 995,811 100,566 0.1010 1.826 1.720 1.826 1.720 1.826 56,723 1.7729 1.96%
2012-04-10 0 0.102 0.102 0.104 0.095 0.102 1,134,220 112,162 0.0989 1.791 1.791 1.826 1.668 1.791 64,607 1.7361 0.99%
2012-04-05 0 0.101 0.095 0.096 0.096 0.102 384,000 37,296 0.0971 1.773 1.668 1.685 1.685 1.791 21,873 1.7051 -1.94%
2012-04-03 0 0.103 0.099 0.103 0.098 0.103 2,024,075 200,706 0.0992 1.808 1.738 1.808 1.720 1.808 115,295 1.7408 1.98%
2012-04-02 0 0.101 0.098 0.101 0.098 0.102 4,476,000 445,938 0.0996 1.773 1.720 1.773 1.720 1.791 254,962 1.7490 -4.72%
2012-03-30 0 0.106 0.103 0.106 0.103 0.113 1,099,805 115,110 0.1047 1.861 1.808 1.861 1.808 1.984 62,647 1.8374 -2.75%
2012-03-29 0 0.109 0.102 0.108 0.103 0.109 3,294,000 346,050 0.1051 1.914 1.791 1.896 1.808 1.914 187,633 1.8443 2.83%
2012-03-28 0 0.106 0.104 0.106 0.103 0.110 3,228,055 341,171 0.1057 1.861 1.826 1.861 1.808 1.931 183,877 1.8554 -3.64%
2012-03-27 0 0.110 0.107 0.110 0.107 0.113 2,718,110 297,665 0.1095 1.931 1.878 1.931 1.878 1.984 154,829 1.9225 0.00%
2012-03-26 0 0.110 0.106 0.110 0.108 0.110 257,442 28,209 0.1096 1.931 1.861 1.931 1.896 1.931 14,664 1.9236 1.85%
2012-03-23 0 0.108 0.105 0.108 0.105 0.113 1,062,000 111,942 0.1054 1.896 1.843 1.896 1.843 1.984 60,494 1.8505 -1.82%
2012-03-22 0 0.110 0.106 0.110 0.104 0.110 1,857,550 197,683 0.1064 1.931 1.861 1.931 1.826 1.931 105,810 1.8683 -2.65%
2012-03-21 0 0.113 0.108 0.113 0.105 0.115 372,033 40,971 0.1101 1.984 1.896 1.984 1.843 2.019 21,192 1.9333 0.00%
2012-03-20 0 0.113 0.111 0.113 0.108 0.116 2,490,550 277,345 0.1114 1.984 1.949 1.984 1.896 2.036 141,867 1.9550 0.00%
2012-03-19 0 0.113 0.109 0.113 0.108 0.113 6,810,165 743,950 0.1092 1.984 1.914 1.984 1.896 1.984 387,921 1.9178 0.00%
2012-03-16 0 0.113 0.113 0.114 0.112 0.117 1,698,110 195,605 0.1152 1.984 1.984 2.001 1.966 2.054 96,728 2.0222 -3.42%
2012-03-15 0 0.117 0.112 0.116 0.110 0.120 4,596,000 526,674 0.1146 2.054 1.966 2.036 1.931 2.107 261,797 2.0118 -0.85%
2012-03-14 0 0.118 0.115 0.118 0.115 0.118 4,717,000 544,658 0.1155 2.072 2.019 2.072 2.019 2.072 268,690 2.0271 0.00%
2012-03-13 0 0.118 0.115 0.118 0.115 0.119 557,335 65,497 0.1175 2.072 2.019 2.072 2.019 2.089 31,747 2.0631 0.00%
2012-03-12 0 0.118 0.113 0.118 0.113 0.118 804,000 92,466 0.1150 2.072 1.984 2.072 1.984 2.072 45,797 2.0190 0.00%
2012-03-09 0 0.118 0.114 0.118 0.116 0.118 1,158,137 135,248 0.1168 2.072 2.001 2.072 2.036 2.072 65,970 2.0501 0.85%
2012-03-08 0 0.117 0.116 0.117 0.117 0.118 1,110,000 130,122 0.1172 2.054 2.036 2.054 2.054 2.072 63,228 2.0580 0.00%
2012-03-07 0 0.117 0.113 0.117 0.112 0.117 2,772,000 315,720 0.1139 2.054 1.984 2.054 1.966 2.054 157,899 1.9995 -0.85%
2012-03-06 0 0.118 0.115 0.118 0.115 0.119 2,028,000 236,220 0.1165 2.072 2.019 2.072 2.019 2.089 115,519 2.0449 -1.67%
2012-03-05 0 0.120 0.119 0.120 0.119 0.124 3,546,000 424,956 0.1198 2.107 2.089 2.107 2.089 2.177 201,987 2.1039 -2.44%
2012-03-02 0 0.123 0.121 0.124 0.121 0.125 3,606,000 439,482 0.1219 2.159 2.124 2.177 2.124 2.194 205,405 2.1396 -1.60%
2012-03-01 0 0.125 0.121 0.125 0.120 0.125 3,078,000 377,100 0.1225 2.194 2.124 2.194 2.107 2.194 175,329 2.1508 -1.57%
2012-02-29 0 0.127 0.124 0.127 0.124 0.127 1,182,000 150,024 0.1269 2.230 2.177 2.230 2.177 2.230 67,329 2.2282 0.00%
2012-02-28 0 0.127 0.122 0.127 0.120 0.128 4,668,121 578,677 0.1240 2.230 2.142 2.230 2.107 2.247 265,906 2.1762 -0.78%
2012-02-27 0 0.128 0.125 0.128 0.121 0.130 5,757,710 721,776 0.1254 2.247 2.194 2.247 2.124 2.282 327,971 2.2007 -2.29%
2012-02-24 0 0.131 0.129 0.131 0.127 0.134 13,638,000 1,781,346 0.1306 2.300 2.265 2.300 2.230 2.352 776,848 2.2930 0.77%
2012-02-23 0 0.130 0.129 0.130 0.120 0.131 10,528,600 1,344,489 0.1277 2.282 2.265 2.282 2.107 2.300 599,730 2.2418 5.69%
2012-02-22 0 0.123 0.122 0.123 0.119 0.124 2,940,082 357,015 0.1214 2.159 2.142 2.159 2.089 2.177 167,473 2.1318 -0.81%
2012-02-21 0 0.124 0.121 0.124 0.118 0.126 3,664,000 445,664 0.1216 2.177 2.124 2.177 2.072 2.212 208,709 2.1353 -1.59%
2012-02-20 0 0.126 0.122 0.126 0.121 0.129 13,890,000 1,753,962 0.1263 2.212 2.142 2.212 2.124 2.265 791,203 2.2168 4.13%
2012-02-17 0 0.121 0.119 0.121 0.117 0.130 9,780,000 1,182,102 0.1209 2.124 2.089 2.124 2.054 2.282 557,089 2.1219 -5.47%
2012-02-16 0 0.128 0.125 0.128 0.125 0.129 2,862,000 361,638 0.1264 2.247 2.194 2.247 2.194 2.265 163,025 2.2183 -0.78%
2012-02-15 0 0.129 0.127 0.129 0.121 0.130 5,520,000 694,464 0.1258 2.265 2.230 2.265 2.124 2.282 314,430 2.2086 0.78%
2012-02-14 0 0.128 0.125 0.128 0.125 0.134 11,892,027 1,517,733 0.1276 2.247 2.194 2.247 2.194 2.352 677,394 2.2405 0.00%
2012-02-13 0 0.128 0.124 0.129 0.123 0.133 5,898,000 749,664 0.1271 2.247 2.177 2.265 2.159 2.335 335,962 2.2314 -2.29%
2012-02-10 0 0.131 0.129 0.131 0.127 0.147 45,626,000 6,211,734 0.1361 2.300 2.265 2.300 2.230 2.581 2,598,949 2.3901 -5.76%
2012-02-09 0 0.139 0.139 0.140 0.108 0.140 61,869,448 7,794,289 0.1260 2.440 2.440 2.458 1.896 2.458 3,524,209 2.2116 26.36%
2012-02-08 0 0.110 0.108 0.110 0.106 0.111 7,170,055 776,621 0.1083 1.931 1.896 1.931 1.861 1.949 408,421 1.9015 5.77%
2012-02-07 0 0.104 0.104 0.107 0.104 0.112 6,057,555 648,514 0.1071 1.826 1.826 1.878 1.826 1.966 345,051 1.8795 -6.31%
2012-02-06 0 0.111 0.109 0.111 0.110 0.115 12,942,060 1,446,390 0.1118 1.949 1.914 1.949 1.931 2.019 737,206 1.9620 1.83%
2012-02-03 0 0.109 0.106 0.109 0.106 0.110 3,539,800 381,940 0.1079 1.914 1.861 1.914 1.861 1.931 201,634 1.8942 0.93%
2012-02-02 0 0.108 0.107 0.108 0.103 0.109 2,904,720 307,923 0.1060 1.896 1.878 1.896 1.808 1.914 165,459 1.8610 4.85%
2012-02-01 0 0.103 0.102 0.103 0.102 0.103 1,272,093 130,376 0.1025 1.808 1.791 1.808 1.791 1.808 72,461 1.7993 1.98%
2012-01-31 0 0.101 0.100 0.101 0.099 0.102 3,162,000 317,016 0.1003 1.773 1.756 1.773 1.738 1.791 180,114 1.7601 -0.98%
2012-01-30 0 0.102 0.100 0.102 0.100 0.102 6,000,011 600,678 0.1001 1.791 1.756 1.791 1.756 1.791 341,773 1.7575 -0.97%
2012-01-27 0 0.103 0.102 0.103 0.102 0.105 2,388,000 244,560 0.1024 1.808 1.791 1.808 1.791 1.843 136,025 1.7979 -0.96%
2012-01-26 0 0.104 0.103 0.104 0.102 0.105 648,060 67,109 0.1036 1.826 1.808 1.826 1.791 1.843 36,915 1.8179 0.00%
2012-01-20 0 0.104 0.102 0.104 0.100 0.108 3,222,000 331,266 0.1028 1.826 1.791 1.826 1.756 1.896 183,532 1.8050 0.00%
2012-01-19 0 0.104 0.102 0.104 0.101 0.109 4,014,000 419,268 0.1045 1.826 1.791 1.826 1.773 1.914 228,646 1.8337 1.96%
2012-01-18 0 0.102 0.101 0.102 0.100 0.103 1,403,730 141,972 0.1011 1.791 1.773 1.791 1.756 1.808 79,959 1.7756 0.99%
2012-01-17 0 0.101 0.100 0.101 0.100 0.103 1,050,275 106,537 0.1014 1.773 1.756 1.773 1.756 1.808 59,826 1.7808 -0.98%
2012-01-16 0 0.102 0.100 0.102 0.098 0.102 2,094,143 210,966 0.1007 1.791 1.756 1.791 1.720 1.791 119,287 1.7686 0.00%
2012-01-13 0 0.102 0.100 0.102 0.100 0.102 396,000 40,368 0.1019 1.791 1.756 1.791 1.756 1.791 22,557 1.7896 -0.97%
2012-01-12 0 0.103 0.100 0.103 0.099 0.103 1,890,000 188,904 0.0999 1.808 1.756 1.808 1.738 1.808 107,658 1.7547 -1.90%
2012-01-11 0 0.105 0.103 0.105 0.100 0.106 1,980,275 200,510 0.1013 1.843 1.808 1.843 1.756 1.861 112,800 1.7776 0.00%
2012-01-10 0 0.105 0.103 0.105 0.100 0.106 587,033 60,376 0.1028 1.843 1.808 1.843 1.756 1.861 33,439 1.8056 0.96%
2012-01-09 0 0.104 0.102 0.104 0.102 0.104 276,346 28,238 0.1022 1.826 1.791 1.826 1.791 1.826 15,741 1.7939 0.97%
2012-01-06 0 0.103 0.102 0.104 0.101 0.104 1,014,000 103,518 0.1021 1.808 1.791 1.826 1.773 1.826 57,759 1.7922 -5.50%
2012-01-05 0 0.109 0.102 0.109 0.100 0.111 5,262,110 546,934 0.1039 1.914 1.791 1.914 1.756 1.949 299,740 1.8247 0.00%
2012-01-04 0 0.109 0.105 0.109 0.105 0.112 270,005 28,752 0.1065 1.914 1.843 1.914 1.843 1.966 15,380 1.8694 0.00%
2012-01-03 0 0.109 0.106 0.109 0.105 0.110 936,275 100,082 0.1069 1.914 1.861 1.914 1.843 1.931 53,332 1.8766 -1.80%
2011-12-30 0 0.111 0.107 0.111 0.108 0.113 1,122,600 123,887 0.1104 1.949 1.878 1.949 1.896 1.984 63,946 1.9374 1.83%
2011-12-29 0 0.109 0.107 0.109 0.101 0.109 2,035,392 214,910 0.1056 1.914 1.878 1.914 1.773 1.914 115,940 1.8536 4.81%
2011-12-28 0 0.104 0.101 0.104 0.100 0.104 18,110 1,833 0.1012 1.826 1.773 1.826 1.756 1.826 1,032 1.7769 -0.95%
2011-12-23 0 0.105 0.100 0.105 0.103 0.107 30,000 3,138 0.1046 1.843 1.756 1.843 1.808 1.878 1,709 1.8363 1.94%
2011-12-22 0 0.103 0.100 0.103 0.100 0.105 204,000 20,466 0.1003 1.808 1.756 1.808 1.756 1.843 11,620 1.7612 -0.96%
2011-12-21 0 0.104 0.099 0.104 0.103 0.108 726,000 75,546 0.1041 1.826 1.738 1.826 1.808 1.896 41,354 1.8268 0.00%
2011-12-20 0 0.104 0.099 0.104 0.106 0.106 10,400 1,032 0.0992 1.826 1.738 1.826 1.861 1.861 592 1.7421 2.97%
2011-12-19 0 0.101 0.099 0.101 0.099 0.105 174,275 17,449 0.1001 1.773 1.738 1.773 1.738 1.843 9,927 1.7577 -2.88%
2011-12-16 0 0.104 0.100 0.105 0.105 0.108 96,000 10,128 0.1055 1.826 1.756 1.843 1.843 1.896 5,468 1.8521 0.00%
2011-12-15 0 0.104 0.099 0.105 0.096 0.106 2,772,000 276,174 0.0996 1.826 1.738 1.843 1.685 1.861 157,899 1.7491 -2.80%
2011-12-14 0 0.107 0.105 0.107 0.104 0.110 450,055 47,477 0.1055 1.878 1.843 1.878 1.826 1.931 25,636 1.8520 0.94%
2011-12-13 0 0.106 0.103 0.106 0.102 0.106 762,000 78,378 0.1029 1.861 1.808 1.861 1.791 1.861 43,405 1.8057 -1.85%
2011-12-12 0 0.108 0.106 0.108 0.106 0.110 3,643,689 388,068 0.1065 1.896 1.861 1.896 1.861 1.931 207,552 1.8697 -1.82%
2011-12-09 0 0.110 0.107 0.110 0.105 0.112 3,930,110 427,889 0.1089 1.931 1.878 1.931 1.843 1.966 223,867 1.9114 -1.79%
2011-12-08 0 0.112 0.110 0.112 0.109 0.114 1,164,910 127,904 0.1098 1.966 1.931 1.966 1.914 2.001 66,356 1.9276 0.00%
2011-12-07 0 0.112 0.111 0.112 0.111 0.114 2,022,858 226,619 0.1120 1.966 1.949 1.966 1.949 2.001 115,226 1.9667 0.00%
2011-12-06 0 0.112 0.110 0.112 0.109 0.112 826,400 91,133 0.1103 1.966 1.931 1.966 1.914 1.966 47,073 1.9360 -0.88%
2011-12-05 0 0.113 0.111 0.113 0.110 0.117 1,908,110 213,149 0.1117 1.984 1.949 1.984 1.931 2.054 108,690 1.9611 0.00%
2011-12-02 0 0.113 0.111 0.113 0.111 0.115 1,500,000 169,758 0.1132 1.984 1.949 1.984 1.949 2.019 85,443 1.9868 0.89%
2011-12-01 0 0.112 0.110 0.112 0.109 0.115 12,365,200 1,382,385 0.1118 1.966 1.931 1.966 1.914 2.019 704,347 1.9626 2.75%
2011-11-30 0 0.109 0.108 0.109 0.107 0.114 2,562,000 280,302 0.1094 1.914 1.896 1.914 1.878 2.001 145,937 1.9207 -2.68%
2011-11-29 0 0.112 0.111 0.112 0.109 0.120 6,636,000 734,508 0.1107 1.966 1.949 1.966 1.914 2.107 378,000 1.9431 0.90%
2011-11-28 0 0.111 0.109 0.112 0.108 0.114 3,654,000 398,622 0.1091 1.949 1.914 1.966 1.896 2.001 208,139 1.9152 0.00%
2011-11-25 0 0.111 0.110 0.111 0.111 0.121 4,536,000 507,264 0.1118 1.949 1.931 1.949 1.949 2.124 258,380 1.9632 -5.13%
2011-11-24 0 0.117 0.114 0.117 0.111 0.120 6,132,000 698,694 0.1139 2.054 2.001 2.054 1.949 2.107 349,291 2.0003 -4.10%
2011-11-23 0 0.122 0.120 0.122 0.115 0.125 5,589,001 663,722 0.1188 2.142 2.107 2.142 2.019 2.194 318,361 2.0848 -1.61%
2011-11-22 0 0.124 0.120 0.124 0.120 0.125 11,224,789 1,363,602 0.1215 2.177 2.107 2.177 2.107 2.194 639,387 2.1327 -5.34%
2011-11-21 0 0.131 0.132 0.133 0.125 0.133 6,822,000 874,470 0.1282 2.300 2.317 2.335 2.194 2.335 388,595 2.2503 -3.68%
2011-11-18 0 0.136 0.135 0.136 0.135 0.142 4,212,655 579,655 0.1376 2.388 2.370 2.388 2.370 2.493 239,961 2.4156 -6.85%
2011-11-17 0 0.146 0.144 0.146 0.137 0.146 9,246,660 1,290,537 0.1396 2.563 2.528 2.563 2.405 2.563 526,708 2.4502 3.55%
2011-11-16 0 0.141 0.141 0.144 0.140 0.149 5,658,253 800,967 0.1416 2.475 2.475 2.528 2.458 2.616 322,306 2.4851 -5.37%
2011-11-15 0 0.149 0.147 0.148 0.145 0.155 2,310,000 340,338 0.1473 2.616 2.581 2.598 2.546 2.721 131,582 2.5865 -3.25%
2011-11-14 0 0.154 0.151 0.154 0.152 0.158 6,834,600 1,047,296 0.1532 2.704 2.651 2.704 2.668 2.774 389,313 2.6901 1.32%
2011-11-11 0 0.152 0.151 0.152 0.148 0.156 12,651,411 1,921,443 0.1519 2.668 2.651 2.668 2.598 2.739 720,650 2.6663 5.56%
2011-11-10 0 0.144 0.142 0.144 0.142 0.154 15,774,033 2,331,970 0.1478 2.528 2.493 2.528 2.493 2.704 898,521 2.5953 -7.69%
2011-11-09 0 0.156 0.153 0.156 0.153 0.165 9,455,205 1,470,243 0.1555 2.739 2.686 2.739 2.686 2.897 538,588 2.7298 -2.50%
2011-11-08 0 0.160 0.159 0.160 0.155 0.167 20,778,275 3,340,314 0.1608 2.809 2.791 2.809 2.721 2.932 1,183,573 2.8222 -0.62%
2011-11-07 0 0.161 0.161 0.163 0.160 0.168 20,637,071 3,360,283 0.1628 2.826 2.826 2.862 2.809 2.949 1,175,529 2.8585 1.90%
2011-11-04 0 0.158 0.157 0.158 0.150 0.170 51,998,565 8,278,455 0.1592 2.774 2.756 2.774 2.633 2.984 2,961,944 2.7949 13.67%
2011-11-03 0 0.139 0.136 0.139 0.132 0.147 5,274,000 744,384 0.1411 2.440 2.388 2.440 2.317 2.581 300,418 2.4778 -4.79%
2011-11-02 0 0.146 0.144 0.146 0.126 0.147 15,690,000 2,133,102 0.1360 2.563 2.528 2.563 2.212 2.581 893,734 2.3867 6.57%
2011-11-01 0 0.137 0.136 0.137 0.133 0.149 24,726,521 3,474,964 0.1405 2.405 2.388 2.405 2.335 2.616 1,408,473 2.4672 -10.46%
2011-10-31 0 0.153 0.153 0.154 0.129 0.158 98,497,381 14,548,346 0.1477 2.686 2.686 2.704 2.265 2.774 5,610,610 2.5930 18.60%
2011-10-28 0 0.129 0.129 0.130 0.110 0.131 49,871,600 6,136,036 0.1230 2.265 2.265 2.282 1.931 2.300 2,840,787 2.1600 18.35%
2011-10-27 0 0.109 0.108 0.109 0.109 0.114 7,704,000 853,590 0.1108 1.914 1.896 1.914 1.914 2.001 438,835 1.9451 0.00%
2011-10-26 0 0.109 0.108 0.109 0.106 0.111 2,148,066 233,472 0.1087 1.914 1.896 1.914 1.861 1.949 122,358 1.9081 -1.80%
2011-10-25 0 0.111 0.110 0.111 0.108 0.115 2,964,200 323,252 0.1091 1.949 1.931 1.949 1.896 2.019 168,847 1.9145 -3.48%
2011-10-24 0 0.115 0.114 0.115 0.112 0.116 3,918,800 444,278 0.1134 2.019 2.001 2.019 1.966 2.036 223,223 1.9903 2.68%
2011-10-21 0 0.112 0.111 0.112 0.108 0.117 7,068,000 798,546 0.1130 1.966 1.949 1.966 1.896 2.054 402,608 1.9834 5.66%
2011-10-20 0 0.106 0.103 0.106 0.102 0.106 561,662 58,340 0.1039 1.861 1.808 1.861 1.791 1.861 31,993 1.8235 -0.93%
2011-10-19 0 0.107 0.106 0.107 0.104 0.114 1,200,000 126,030 0.1050 1.878 1.861 1.878 1.826 2.001 68,354 1.8438 0.94%
2011-10-18 0 0.106 0.104 0.106 0.101 0.110 979,855 102,362 0.1045 1.861 1.826 1.861 1.773 1.931 55,815 1.8340 -7.83%
2011-10-17 0 0.115 0.112 0.115 0.112 0.116 4,218,000 483,372 0.1146 2.019 1.966 2.019 1.966 2.036 240,266 2.0118 0.88%
2011-10-14 0 0.114 0.108 0.115 0.105 0.115 4,754,800 517,878 0.1089 2.001 1.896 2.019 1.843 2.019 270,843 1.9121 1.79%
2011-10-13 0 0.112 0.112 0.115 0.111 0.118 8,541,992 975,699 0.1142 1.966 1.966 2.019 1.949 2.072 486,569 2.0053 0.90%
2011-10-12 0 0.111 0.107 0.111 0.096 0.115 9,563,400 1,007,754 0.1054 1.949 1.878 1.949 1.685 2.019 544,751 1.8499 12.12%
2011-10-11 0 0.099 0.095 0.099 0.095 0.104 9,252,055 907,192 0.0981 1.738 1.668 1.738 1.668 1.826 527,016 1.7214 7.61%
2011-10-10 0 0.092 0.092 0.095 0.092 0.095 1,626,065 153,047 0.0941 1.615 1.615 1.668 1.615 1.668 92,624 1.6523 -6.12%
2011-10-07 0 0.098 0.094 0.098 0.091 0.100 3,820,600 363,166 0.0951 1.720 1.650 1.720 1.598 1.756 217,629 1.6687 1.03%
2011-10-06 0 0.097 0.095 0.098 0.092 0.099 4,096,800 382,982 0.0935 1.703 1.668 1.720 1.615 1.738 233,362 1.6411 5.43%
2011-10-04 0 0.092 0.089 0.092 0.088 0.092 5,317,275 480,186 0.0903 1.615 1.562 1.615 1.545 1.615 302,883 1.5854 -2.13%
2011-10-03 0 0.094 0.090 0.094 0.086 0.100 6,691,800 613,488 0.0917 1.650 1.580 1.650 1.510 1.756 381,178 1.6095 -7.84%
2011-09-30 0 0.102 0.099 0.103 0.097 0.102 2,395,310 237,957 0.0993 1.791 1.738 1.808 1.703 1.791 136,442 1.7440 0.99%
2011-09-28 0 0.101 0.100 0.105 0.097 0.105 3,568,400 353,551 0.0991 1.773 1.756 1.843 1.703 1.843 203,263 1.7394 -0.98%
2011-09-27 0 0.102 0.100 0.102 0.088 0.105 3,629,765 344,637 0.0949 1.791 1.756 1.791 1.545 1.843 206,759 1.6669 4.08%
2011-09-26 0 0.098 0.095 0.099 0.088 0.107 9,784,866 943,161 0.0964 1.720 1.668 1.738 1.545 1.878 557,366 1.6922 -10.09%
2011-09-23 0 0.109 0.106 0.109 0.103 0.112 10,069,212 1,072,818 0.1065 1.914 1.861 1.914 1.808 1.966 573,563 1.8704 -4.39%
2011-09-22 0 0.114 0.111 0.114 0.107 0.118 10,583,120 1,173,716 0.1109 2.001 1.949 2.001 1.878 2.072 602,836 1.9470 -1.72%
2011-09-21 0 0.116 0.114 0.116 0.112 0.116 3,140,000 356,820 0.1136 2.036 2.001 2.036 1.966 2.036 178,861 1.9950 -0.85%
2011-09-20 0 0.117 0.114 0.117 0.112 0.117 3,018,037 342,681 0.1135 2.054 2.001 2.054 1.966 2.054 171,913 1.9933 -0.85%
2011-09-19 0 0.118 0.117 0.118 0.110 0.118 8,751,000 984,009 0.1124 2.072 2.054 2.072 1.931 2.072 498,475 1.9740 -0.84%
2011-09-16 0 0.119 0.118 0.119 0.118 0.124 742,405 88,090 0.1187 2.089 2.072 2.089 2.072 2.177 42,289 2.0831 0.85%
2011-09-15 0 0.118 0.117 0.118 0.114 0.118 1,242,000 144,570 0.1164 2.072 2.054 2.072 2.001 2.072 70,747 2.0435 -0.84%
2011-09-14 0 0.119 0.116 0.120 0.113 0.120 3,458,400 398,010 0.1151 2.089 2.036 2.107 1.984 2.107 196,997 2.0204 0.00%
2011-09-12 0 0.119 0.116 0.119 0.113 0.120 11,672,275 1,360,009 0.1165 2.089 2.036 2.089 1.984 2.107 664,876 2.0455 -3.25%
2011-09-09 0 0.123 0.122 0.124 0.115 0.125 9,596,005 1,160,284 0.1209 2.159 2.142 2.177 2.019 2.194 546,608 2.1227 6.03%
2011-09-08 0 0.116 0.115 0.117 0.114 0.117 3,234,000 374,280 0.1157 2.036 2.019 2.054 2.001 2.054 184,215 2.0318 1.75%
2011-09-07 0 0.114 0.115 0.117 0.111 0.119 2,514,049 288,611 0.1148 2.001 2.019 2.054 1.949 2.089 143,205 2.0154 -1.72%
2011-09-06 0 0.116 0.114 0.117 0.107 0.118 4,349,000 494,351 0.1137 2.036 2.001 2.054 1.878 2.072 247,728 1.9955 -1.69%
2011-09-05 0 0.118 0.115 0.118 0.106 0.120 11,730,000 1,310,850 0.1118 2.072 2.019 2.072 1.861 2.107 668,165 1.9619 3.51%
2011-09-02 0 0.114 0.114 0.115 0.113 0.115 13,353,800 1,523,466 0.1141 2.001 2.001 2.019 1.984 2.019 760,659 2.0028 0.88%
2011-09-01 0 0.113 0.112 0.113 0.112 0.118 10,560,600 1,211,739 0.1147 1.984 1.966 1.984 1.966 2.072 601,553 2.0144 0.00%
2011-08-31 0 0.113 0.111 0.112 0.111 0.120 16,700,800 1,893,211 0.1134 1.984 1.949 1.966 1.949 2.107 951,311 1.9901 -5.83%
2011-08-30 0 0.120 0.118 0.121 0.118 0.125 7,248,000 873,512 0.1205 2.107 2.072 2.124 2.072 2.194 412,861 2.1158 -4.76%
2011-08-29 0 0.126 0.124 0.126 0.124 0.128 2,784,605 349,707 0.1256 2.212 2.177 2.212 2.177 2.247 158,617 2.2047 -0.79%
2011-08-26 0 0.127 0.126 0.127 0.126 0.128 1,332,077 169,287 0.1271 2.230 2.212 2.230 2.212 2.247 75,878 2.2310 -0.78%
2011-08-25 0 0.128 0.127 0.128 0.125 0.132 5,059,600 648,050 0.1281 2.247 2.230 2.247 2.194 2.317 288,205 2.2486 0.00%
2011-08-24 0 0.128 0.127 0.128 0.126 0.135 5,365,200 690,381 0.1287 2.247 2.230 2.247 2.212 2.370 305,613 2.2590 -2.29%
2011-08-23 0 0.131 0.130 0.131 0.128 0.133 3,894,000 508,008 0.1305 2.300 2.282 2.300 2.247 2.335 221,810 2.2903 -0.76%
2011-08-22 0 0.132 0.130 0.132 0.124 0.140 12,558,038 1,614,466 0.1286 2.317 2.282 2.317 2.177 2.458 715,331 2.2569 -0.75%
2011-08-19 0 0.133 0.132 0.133 0.128 0.138 6,876,000 912,132 0.1327 2.335 2.317 2.335 2.247 2.423 391,671 2.3288 -5.67%
2011-08-18 0 0.141 0.140 0.141 0.140 0.160 25,686,000 3,857,706 0.1502 2.475 2.458 2.475 2.458 2.809 1,463,127 2.6366 -7.84%
2011-08-17 0 0.153 0.152 0.153 0.128 0.160 68,623,333 10,208,688 0.1488 2.686 2.668 2.686 2.247 2.809 3,908,924 2.6116 20.47%
2011-08-16 0 0.127 0.125 0.128 0.125 0.136 8,712,000 1,147,266 0.1317 2.230 2.194 2.247 2.194 2.388 496,253 2.3119 -6.62%
2011-08-15 0 0.136 0.135 0.136 0.133 0.140 4,960,818 667,873 0.1346 2.388 2.370 2.388 2.335 2.458 282,578 2.3635 -0.73%
2011-08-12 0 0.137 0.135 0.137 0.135 0.150 4,787,000 661,369 0.1382 2.405 2.370 2.405 2.370 2.633 272,677 2.4255 0.00%
2011-08-11 0 0.137 0.133 0.137 0.133 0.140 6,524,005 883,211 0.1354 2.405 2.335 2.405 2.335 2.458 371,621 2.3766 -4.86%
2011-08-10 0 0.144 0.140 0.144 0.134 0.156 4,908,258 709,577 0.1446 2.528 2.458 2.528 2.352 2.739 279,584 2.5380 -2.04%
2011-08-09 0 0.147 0.141 0.146 0.132 0.150 6,922,800 962,718 0.1391 2.581 2.475 2.563 2.317 2.633 394,337 2.4414 -5.16%
2011-08-08 0 0.155 0.150 0.153 0.141 0.155 8,067,419 1,186,558 0.1471 2.721 2.633 2.686 2.475 2.721 459,537 2.5821 -3.73%
2011-08-05 0 0.161 0.156 0.161 0.149 0.164 13,772,200 2,138,911 0.1553 2.826 2.739 2.826 2.616 2.879 784,492 2.7265 -5.29%
2011-08-04 0 0.170 0.169 0.170 0.167 0.171 5,275,000 891,298 0.1690 2.984 2.967 2.984 2.932 3.002 300,475 2.9663 -1.16%
2011-08-03 0 0.172 0.171 0.172 0.168 0.175 17,028,000 2,897,748 0.1702 3.020 3.002 3.020 2.949 3.072 969,949 2.9875 -3.37%
2011-08-02 0 0.178 0.178 0.179 0.176 0.180 4,643,090 826,620 0.1780 3.125 3.125 3.142 3.090 3.160 264,480 3.1255 -1.11%
2011-08-01 0 0.180 0.180 0.181 0.176 0.181 5,068,000 906,568 0.1789 3.160 3.160 3.178 3.090 3.178 288,684 3.1404 0.56%
2011-07-29 0 0.179 0.176 0.179 0.174 0.180 7,392,000 1,299,528 0.1758 3.142 3.090 3.142 3.055 3.160 421,063 3.0863 -0.56%
2011-07-28 0 0.180 0.179 0.180 0.172 0.185 20,253,000 3,585,402 0.1770 3.160 3.142 3.160 3.020 3.248 1,153,652 3.1079 -0.55%
2011-07-27 0 0.181 0.180 0.181 0.177 0.182 10,144,838 1,822,104 0.1796 3.178 3.160 3.178 3.107 3.195 577,871 3.1531 -1.09%
2011-07-26 0 0.183 0.181 0.183 0.180 0.184 9,894,055 1,797,387 0.1817 3.213 3.178 3.213 3.160 3.230 563,585 3.1892 -1.61%
2011-07-25 0 0.186 0.185 0.186 0.179 0.186 3,258,110 592,074 0.1817 3.265 3.248 3.265 3.142 3.265 185,589 3.1903 0.54%
2011-07-22 0 0.185 0.183 0.185 0.180 0.186 14,032,416 2,558,663 0.1823 3.248 3.213 3.248 3.160 3.265 799,315 3.2011 1.09%
2011-07-21 0 0.183 0.181 0.183 0.178 0.183 3,288,000 594,228 0.1807 3.213 3.178 3.213 3.125 3.213 187,291 3.1728 0.00%
2011-07-20 0 0.183 0.180 0.183 0.180 0.185 3,902,950 706,540 0.1810 3.213 3.160 3.213 3.160 3.248 222,320 3.1780 2.23%
2011-07-19 0 0.179 0.177 0.180 0.173 0.181 7,742,000 1,368,376 0.1767 3.142 3.107 3.160 3.037 3.178 441,000 3.1029 -2.19%
2011-07-18 0 0.183 0.181 0.183 0.181 0.190 7,056,346 1,291,325 0.1830 3.213 3.178 3.213 3.178 3.336 401,944 3.2127 -1.61%
2011-07-15 0 0.186 0.185 0.187 0.185 0.192 7,411,550 1,383,925 0.1867 3.265 3.248 3.283 3.248 3.371 422,177 3.2781 -3.12%
2011-07-14 0 0.192 0.190 0.192 0.187 0.195 4,234,272 803,604 0.1898 3.371 3.336 3.371 3.283 3.423 241,193 3.3318 -1.54%
2011-07-13 0 0.195 0.190 0.194 0.190 0.200 10,716,675 2,068,938 0.1931 3.423 3.336 3.406 3.336 3.511 610,444 3.3892 0.52%
2011-07-12 0 0.194 0.193 0.194 0.181 0.196 18,916,275 3,544,832 0.1874 3.406 3.388 3.406 3.178 3.441 1,077,509 3.2898 -1.02%
2011-07-11 0 0.196 0.194 0.196 0.193 0.200 11,230,600 2,190,696 0.1951 3.441 3.406 3.441 3.388 3.511 639,718 3.4245 -2.00%
2011-07-08 0 0.200 0.200 0.201 0.198 0.205 11,844,165 2,371,201 0.2002 3.511 3.511 3.529 3.476 3.599 674,668 3.5146 0.00%
2011-07-07 0 0.200 0.198 0.200 0.196 0.203 11,067,000 2,203,662 0.1991 3.511 3.476 3.511 3.441 3.564 630,399 3.4957 -0.99%
2011-07-06 0 0.202 0.200 0.203 0.199 0.209 18,622,389 3,794,001 0.2037 3.546 3.511 3.564 3.494 3.669 1,060,769 3.5767 -3.35%
2011-07-05 0 0.209 0.210 0.211 0.203 0.212 13,733,965 2,844,219 0.2071 3.669 3.687 3.704 3.564 3.722 782,314 3.6356 1.46%
2011-07-04 0 0.206 0.205 0.206 0.196 0.215 19,670,880 4,006,875 0.2037 3.616 3.599 3.616 3.441 3.774 1,120,493 3.5760 4.04%
2011-06-30 0 0.198 0.197 0.198 0.194 0.204 12,630,000 2,498,946 0.1979 3.476 3.458 3.476 3.406 3.581 719,430 3.4735 1.54%
2011-06-29 0 0.195 0.194 0.195 0.191 0.201 10,054,400 1,960,281 0.1950 3.423 3.406 3.423 3.353 3.529 572,719 3.4228 0.00%
2011-06-28 0 0.195 0.195 0.196 0.187 0.210 23,231,400 4,516,746 0.1944 3.423 3.423 3.441 3.283 3.687 1,323,308 3.4132 -6.25%
2011-06-27 0 0.208 0.205 0.208 0.204 0.212 17,693,000 3,660,454 0.2069 3.652 3.599 3.652 3.581 3.722 1,007,829 3.6320 -1.42%
2011-06-24 0 0.211 0.211 0.212 0.207 0.221 40,884,965 8,660,089 0.2118 3.704 3.704 3.722 3.634 3.880 2,328,890 3.7185 1.44%
2011-06-23 0 0.208 0.206 0.208 0.203 0.212 12,602,800 2,616,411 0.2076 3.652 3.616 3.652 3.564 3.722 717,881 3.6446 -3.26%
2011-06-22 0 0.215 0.215 0.216 0.201 0.248 142,058,000 32,053,869 0.2256 3.774 3.774 3.792 3.529 4.354 8,091,911 3.9612 -3.59%
2011-06-21 0 0.223 0.222 0.223 0.186 0.223 104,999,538 21,405,427 0.2039 3.915 3.897 3.915 3.265 3.915 5,980,986 3.5789 22.53%
2011-06-20 0 0.182 0.182 0.184 0.179 0.195 37,301,200 6,925,923 0.1857 3.195 3.195 3.230 3.142 3.423 2,124,752 3.2596 0.55%
2011-06-17 0 0.181 0.180 0.181 0.180 0.205 36,282,605 6,941,518 0.1913 3.178 3.160 3.178 3.160 3.599 2,066,731 3.3587 -9.50%
2011-06-16 0 0.200 0.198 0.200 0.194 0.218 97,080,910 19,724,350 0.2032 3.511 3.476 3.511 3.406 3.827 5,529,925 3.5668 -8.68%
2011-06-15 0 0.219 0.219 0.220 0.216 0.245 86,835,255 19,391,954 0.2233 3.845 3.845 3.862 3.792 4.301 4,946,312 3.9205 -8.37%
2011-06-14 0 0.239 0.239 0.240 0.235 0.260 108,014,000 26,373,923 0.2442 4.196 4.196 4.213 4.126 4.564 6,152,696 4.2866 1.27%
2011-06-13 0 0.236 0.236 0.238 0.222 0.260 177,467,197 42,236,285 0.2380 4.143 4.143 4.178 3.897 4.564 10,108,891 4.1781 -10.94%
2011-06-10 0 0.265 0.260 0.265 0.260 0.295 475,819,533 129,275,090 0.2717 4.652 4.564 4.652 4.564 5.179 27,103,644 4.7697 10.42%
2011-06-09 0 0.240 0.236 0.237 0.208 0.500 772,111,828 192,918,509 0.2499 4.213 4.143 4.161 3.652 8.778 43,981,053 4.3864 -51.02%
2011-06-08 0 0.490 0.480 0.490 0.480 0.530 111,672,305 55,581,114 0.4977 8.602 8.427 8.602 8.427 9.304 6,361,081 8.7377 -3.92%
2011-06-07 0 0.510 0.500 0.510 0.490 0.530 97,731,475 48,919,685 0.5006 8.953 8.778 8.953 8.602 9.304 5,566,983 8.7875 2.00%
2011-06-03 0 0.500 0.495 0.500 0.495 0.580 146,453,850 74,502,614 0.5087 8.778 8.690 8.778 8.690 10.18 8,342,308 8.9307 1.01%
2011-06-02 0 0.495 0.485 0.490 0.470 0.520 260,711,630 127,920,731 0.4907 8.690 8.514 8.602 8.251 9.129 14,850,662 8.6138 10.00%
2011-06-01 0 0.450 0.445 0.450 0.420 0.470 92,983,397 41,105,730 0.4421 7.900 7.812 7.900 7.373 8.251 5,296,523 7.7609 9.76%
2011-05-31 0 0.410 0.405 0.410 0.405 0.415 58,671,165 23,887,513 0.4071 7.198 7.110 7.198 7.110 7.286 3,342,028 7.1476 0.00%
2011-05-30 0 0.410 0.405 0.410 0.400 0.420 96,306,840 39,282,499 0.4079 7.198 7.110 7.198 7.022 7.373 5,485,833 7.1607 -2.38%
2011-05-27 0 0.420 0.405 0.420 0.405 0.420 47,370,007 19,346,003 0.4084 7.373 7.110 7.373 7.110 7.373 2,698,292 7.1697 2.44%
2011-05-26 0 0.410 0.405 0.410 0.405 0.420 54,398,019 22,306,663 0.4101 7.198 7.110 7.198 7.110 7.373 3,098,621 7.1989 0.00%
2011-05-25 0 0.410 0.405 0.410 0.405 0.420 50,594,400 20,784,006 0.4108 7.198 7.110 7.198 7.110 7.373 2,881,959 7.2118 -1.20%
2011-05-24 0 0.415 0.410 0.415 0.405 0.425 47,358,000 19,654,060 0.4150 7.286 7.198 7.286 7.110 7.461 2,697,608 7.2857 -1.19%
2011-05-23 0 0.420 0.415 0.420 0.410 0.435 44,964,000 19,007,160 0.4227 7.373 7.286 7.373 7.198 7.637 2,561,241 7.4211 -1.18%
2011-05-20 0 0.425 0.420 0.425 0.415 0.430 44,566,400 18,971,022 0.4257 7.461 7.373 7.461 7.286 7.549 2,538,592 7.4730 -1.16%
2011-05-19 0 0.430 0.425 0.430 0.420 0.435 48,260,000 20,541,600 0.4256 7.549 7.461 7.549 7.373 7.637 2,748,987 7.4724 -1.15%
2011-05-18 0 0.435 0.430 0.435 0.425 0.450 47,382,000 20,712,540 0.4371 7.637 7.549 7.637 7.461 7.900 2,698,975 7.6742 -1.14%
2011-05-17 0 0.440 0.435 0.440 0.430 0.455 43,204,020 19,016,823 0.4402 7.724 7.637 7.724 7.549 7.988 2,460,988 7.7273 0.00%
2011-05-16 0 0.440 0.435 0.440 0.430 0.455 37,624,000 16,668,180 0.4430 7.724 7.637 7.724 7.549 7.988 2,143,139 7.7775 -1.12%
2011-05-13 0 0.445 0.440 0.445 0.440 0.460 30,908,500 13,939,720 0.4510 7.812 7.724 7.812 7.724 8.076 1,760,611 7.9175 0.00%
2011-05-12 0 0.445 0.440 0.445 0.435 0.460 45,870,000 20,366,910 0.4440 7.812 7.724 7.812 7.637 8.076 2,612,848 7.7949 5.04%
2011-05-11 0 0.470 0.465 0.475 0.460 0.475 74,549,275 35,030,572 0.4699 7.437 7.358 7.516 7.279 7.516 4,711,221 7.4356 1.08%
2011-05-09 0 0.465 0.460 0.465 0.450 0.470 75,936,700 34,630,719 0.4560 7.358 7.279 7.358 7.121 7.437 4,798,901 7.2164 4.49%
2011-05-06 0 0.445 0.440 0.445 0.435 0.450 46,162,550 20,359,348 0.4410 7.042 6.962 7.042 6.883 7.121 2,917,292 6.9789 0.00%
2011-05-05 0 0.445 0.440 0.445 0.440 0.450 35,479,300 15,679,206 0.4419 7.042 6.962 7.042 6.962 7.121 2,242,152 6.9929 0.00%
2011-05-04 0 0.445 0.440 0.445 0.435 0.450 37,150,000 16,478,960 0.4436 7.042 6.962 7.042 6.883 7.121 2,347,734 7.0191 0.00%
2011-05-03 0 0.445 0.440 0.445 0.435 0.455 58,780,050 26,149,601 0.4449 7.042 6.962 7.042 6.883 7.200 3,714,668 7.0396 0.00%
2011-04-29 0 0.445 0.440 0.445 0.440 0.455 30,774,030 13,722,702 0.4459 7.042 6.962 7.042 6.962 7.200 1,944,798 7.0561 -1.11%
2011-04-28 0 0.450 0.445 0.450 0.440 0.465 47,172,175 21,326,195 0.4521 7.121 7.042 7.121 6.962 7.358 2,981,096 7.1538 0.00%
2011-04-27 0 0.450 0.445 0.450 0.440 0.465 42,936,180 19,527,027 0.4548 7.121 7.042 7.121 6.962 7.358 2,713,398 7.1965 -2.17%
2011-04-26 0 0.460 0.455 0.460 0.455 0.485 63,552,750 29,407,529 0.4627 7.279 7.200 7.279 7.200 7.675 4,016,284 7.3221 -1.08%
2011-04-21 0 0.465 0.460 0.465 0.455 0.470 45,340,755 20,823,102 0.4593 7.358 7.279 7.358 7.200 7.437 2,865,357 7.2672 0.00%
2011-04-20 0 0.465 0.455 0.465 0.455 0.470 32,270,430 14,886,499 0.4613 7.358 7.200 7.358 7.200 7.437 2,039,364 7.2996 2.20%
2011-04-19 0 0.455 0.450 0.455 0.450 0.465 31,882,420 14,556,961 0.4566 7.200 7.121 7.200 7.121 7.358 2,014,844 7.2249 -1.09%
2011-04-18 0 0.460 0.455 0.460 0.450 0.475 36,011,545 16,669,903 0.4629 7.279 7.200 7.279 7.121 7.516 2,275,788 7.3249 0.00%
2011-04-15 0 0.460 0.455 0.460 0.450 0.465 37,678,000 17,276,660 0.4585 7.279 7.200 7.279 7.121 7.358 2,381,101 7.2557 1.10%
2011-04-14 0 0.455 0.450 0.455 0.440 0.465 38,644,000 17,466,670 0.4520 7.200 7.121 7.200 6.962 7.358 2,442,149 7.1522 2.25%
2011-04-13 0 0.445 0.440 0.445 0.440 0.450 30,057,170 13,340,391 0.4438 7.042 6.962 7.042 6.962 7.121 1,899,495 7.0231 -1.11%
2011-04-12 0 0.450 0.445 0.450 0.430 0.455 39,126,300 17,505,616 0.4474 7.121 7.042 7.121 6.804 7.200 2,472,628 7.0798 1.12%
2011-04-11 0 0.445 0.440 0.445 0.440 0.455 30,450,150 13,682,823 0.4494 7.042 6.962 7.042 6.962 7.200 1,924,330 7.1104 -2.20%
2011-04-08 0 0.455 0.450 0.455 0.450 0.460 26,713,560 12,127,915 0.4540 7.200 7.121 7.200 7.121 7.279 1,688,192 7.1840 0.00%
2011-04-07 0 0.455 0.450 0.455 0.450 0.460 31,978,000 14,505,700 0.4536 7.200 7.121 7.200 7.121 7.279 2,020,884 7.1779 0.00%
2011-04-06 0 0.455 0.450 0.455 0.450 0.465 28,906,055 13,228,493 0.4576 7.200 7.121 7.200 7.121 7.358 1,826,749 7.2415 -1.09%
2011-04-04 0 0.460 0.455 0.460 0.450 0.465 36,732,000 16,815,100 0.4578 7.279 7.200 7.279 7.121 7.358 2,321,318 7.2438 1.10%
2011-04-01 0 0.455 0.450 0.455 0.450 0.465 27,740,000 12,679,200 0.4571 7.200 7.121 7.200 7.121 7.358 1,753,059 7.2326 -1.09%
2011-03-31 0 0.460 0.450 0.460 0.450 0.475 44,318,255 20,617,710 0.4652 7.279 7.121 7.279 7.121 7.516 2,800,739 7.3615 -2.13%
2011-03-30 0 0.470 0.465 0.470 0.460 0.485 26,852,200 12,608,507 0.4696 7.437 7.358 7.437 7.279 7.675 1,696,953 7.4301 0.00%
2011-03-29 0 0.470 0.465 0.470 0.460 0.480 45,931,125 21,443,451 0.4669 7.437 7.358 7.437 7.279 7.595 2,902,666 7.3875 2.17%
2011-03-28 0 0.460 0.455 0.460 0.450 0.470 26,150,330 11,989,294 0.4585 7.279 7.200 7.279 7.121 7.437 1,652,598 7.2548 0.00%
2011-03-25 0 0.460 0.455 0.460 0.455 0.465 34,386,575 15,736,358 0.4576 7.279 7.200 7.279 7.200 7.358 2,173,096 7.2414 1.10%
2011-03-24 0 0.455 0.450 0.455 0.435 0.455 45,744,000 20,308,080 0.4440 7.200 7.121 7.200 6.883 7.200 2,890,841 7.0250 3.41%
2011-03-23 0 0.440 0.435 0.440 0.430 0.455 29,240,485 12,834,912 0.4389 6.962 6.883 6.962 6.804 7.200 1,847,884 6.9457 -2.22%
2011-03-22 0 0.450 0.445 0.450 0.440 0.480 37,106,700 16,923,188 0.4561 7.121 7.042 7.121 6.962 7.595 2,344,997 7.2167 0.00%
2011-03-21 0 0.450 0.440 0.450 0.440 0.460 50,018,000 22,280,750 0.4455 7.121 6.962 7.121 6.962 7.279 3,160,941 7.0488 -2.17%
2011-03-18 0 0.460 0.455 0.460 0.440 0.470 50,886,350 23,058,239 0.4531 7.279 7.200 7.279 6.962 7.437 3,215,817 7.1703 0.00%
2011-03-17 0 0.460 0.445 0.450 0.450 0.470 34,154,000 15,747,250 0.4611 7.279 7.042 7.121 7.121 7.437 2,158,398 7.2958 -3.16%
2011-03-16 0 0.475 0.470 0.475 0.465 0.495 39,673,990 19,113,575 0.4818 7.516 7.437 7.516 7.358 7.833 2,507,240 7.6234 -2.06%
2011-03-15 0 0.485 0.480 0.485 0.475 0.520 50,690,000 24,915,610 0.4915 7.675 7.595 7.675 7.516 8.228 3,203,409 7.7778 -3.00%
2011-03-14 0 0.500 0.495 0.500 0.480 0.510 49,370,015 24,363,527 0.4935 7.912 7.833 7.912 7.595 8.070 3,119,991 7.8088 1.01%
2011-03-11 0 0.495 0.490 0.495 0.490 0.550 58,572,310 29,613,267 0.5056 7.833 7.754 7.833 7.754 8.703 3,701,540 8.0003 0.00%
2011-03-10 0 0.495 0.490 0.495 0.470 0.510 91,283,680 44,796,681 0.4907 7.833 7.754 7.833 7.437 8.070 5,768,770 7.7654 5.32%
2011-03-09 0 0.470 0.465 0.470 0.465 0.480 32,408,000 15,239,830 0.4702 7.437 7.358 7.437 7.358 7.595 2,048,058 7.4411 -1.05%
2011-03-08 0 0.475 0.470 0.475 0.460 0.475 27,448,015 12,805,517 0.4665 7.516 7.437 7.516 7.279 7.516 1,734,607 7.3824 1.06%
2011-03-07 0 0.470 0.465 0.470 0.465 0.485 38,014,000 17,935,760 0.4718 7.437 7.358 7.437 7.358 7.675 2,402,335 7.4660 0.00%
2011-03-04 0 0.470 0.465 0.470 0.460 0.480 37,762,485 17,652,605 0.4675 7.437 7.358 7.437 7.279 7.595 2,386,441 7.3970 1.08%
2011-03-03 0 0.465 0.460 0.470 0.460 0.510 37,574,460 18,221,262 0.4849 7.358 7.279 7.437 7.279 8.070 2,374,558 7.6735 -3.12%
2011-03-02 0 0.480 0.475 0.480 0.470 0.495 27,508,000 13,242,660 0.4814 7.595 7.516 7.595 7.437 7.833 1,738,397 7.6177 -2.04%
2011-03-01 0 0.490 0.485 0.495 0.485 0.500 34,888,530 17,150,336 0.4916 7.754 7.675 7.833 7.675 7.912 2,204,818 7.7786 -2.00%
2011-02-28 0 0.500 0.495 0.500 0.495 0.520 13,076,100 6,595,957 0.5044 7.912 7.833 7.912 7.833 8.228 826,358 7.9820 -1.96%
2011-02-25 0 0.510 0.510 0.520 0.490 0.530 35,740,000 18,059,740 0.5053 8.070 8.070 8.228 7.754 8.387 2,258,627 7.9959 2.00%
2011-02-24 0 0.500 0.495 0.500 0.485 0.510 17,122,015 8,517,457 0.4975 7.912 7.833 7.912 7.675 8.070 1,082,044 7.8716 -1.96%
2011-02-23 0 0.510 0.500 0.510 0.500 0.520 11,692,125 5,995,111 0.5127 8.070 7.912 8.070 7.912 8.228 738,896 8.1136 0.00%
2011-02-22 0 0.510 0.500 0.510 0.500 0.520 19,884,000 10,079,940 0.5069 8.070 7.912 8.070 7.912 8.228 1,256,591 8.0217 -3.77%
2011-02-21 0 0.530 0.520 0.530 0.510 0.540 9,830,555 5,146,906 0.5236 8.387 8.228 8.387 8.070 8.545 621,252 8.2847 0.00%
2011-02-18 0 0.530 0.520 0.530 0.520 0.540 17,500,850 9,244,340 0.5282 8.387 8.228 8.387 8.228 8.545 1,105,985 8.3585 0.00%
2011-02-17 0 0.530 0.520 0.530 0.520 0.540 12,112,560 6,316,619 0.5215 8.387 8.228 8.387 8.228 8.545 765,466 8.2520 -1.85%
2011-02-16 0 0.540 0.530 0.540 0.520 0.540 13,924,540 7,384,385 0.5303 8.545 8.387 8.545 8.228 8.545 879,976 8.3916 0.00%
2011-02-15 0 0.540 0.530 0.540 0.530 0.550 11,404,750 6,141,838 0.5385 8.545 8.387 8.545 8.387 8.703 720,735 8.5216 -1.82%
2011-02-14 0 0.550 0.540 0.550 0.520 0.550 19,380,065 10,380,013 0.5356 8.703 8.545 8.703 8.228 8.703 1,224,744 8.4753 3.77%
2011-02-11 0 0.530 0.520 0.530 0.500 0.530 20,932,410 10,753,183 0.5137 8.387 8.228 8.387 7.912 8.387 1,322,846 8.1288 1.92%
2011-02-10 0 0.520 0.510 0.520 0.500 0.520 51,334,015 26,187,607 0.5101 8.228 8.070 8.228 7.912 8.228 3,244,108 8.0724 0.00%
2011-02-09 0 0.520 0.510 0.520 0.510 0.540 9,998,200 5,239,298 0.5240 8.228 8.070 8.228 8.070 8.545 631,847 8.2920 -3.70%
2011-02-08 0 0.540 0.530 0.540 0.510 0.550 12,256,100 6,491,670 0.5297 8.545 8.387 8.545 8.070 8.703 774,537 8.3814 0.00%
2011-02-07 0 0.540 0.530 0.540 0.510 0.550 20,128,460 10,634,951 0.5284 8.545 8.387 8.545 8.070 8.703 1,272,040 8.3606 3.85%
2011-02-02 0 0.520 0.510 0.520 0.480 0.530 42,451,235 21,318,643 0.5022 8.228 8.070 8.228 7.595 8.387 2,682,751 7.9466 9.47%
2011-02-01 0 0.475 0.470 0.475 0.430 0.480 33,479,000 15,212,050 0.4544 7.516 7.437 7.516 6.804 7.595 2,115,741 7.1899 7.95%
2011-01-31 0 0.440 0.435 0.440 0.415 0.445 26,288,000 11,305,590 0.4301 6.962 6.883 6.962 6.567 7.042 1,661,298 6.8053 6.02%
2011-01-28 0 0.415 0.405 0.420 0.390 0.440 21,088,000 8,919,420 0.4230 6.567 6.409 6.646 6.171 6.962 1,332,679 6.6929 0.00%
2011-01-27 0 0.415 0.400 0.415 0.385 0.420 17,754,450 7,034,391 0.3962 6.567 6.330 6.567 6.092 6.646 1,122,011 6.2694 1.22%
2011-01-26 0 0.410 0.405 0.410 0.400 0.435 6,322,400 2,605,352 0.4121 6.488 6.409 6.488 6.330 6.883 399,551 6.5207 -5.75%
2011-01-25 0 0.435 0.430 0.435 0.430 0.455 3,552,000 1,566,060 0.4409 6.883 6.804 6.883 6.804 7.200 224,472 6.9766 -3.33%
2011-01-24 0 0.450 0.445 0.450 0.395 0.450 17,424,000 7,373,330 0.4232 7.121 7.042 7.121 6.250 7.121 1,101,128 6.6962 4.65%
2011-01-21 0 0.430 0.425 0.430 0.425 0.470 11,663,145 5,190,268 0.4450 6.804 6.725 6.804 6.725 7.437 737,065 7.0418 -8.51%
2011-01-20 0 0.470 0.465 0.470 0.450 0.495 20,100,210 9,349,025 0.4651 7.437 7.358 7.437 7.121 7.833 1,270,254 7.3600 -4.08%
2011-01-19 0 0.490 0.485 0.495 0.485 0.520 13,218,560 6,517,593 0.4931 7.754 7.675 7.833 7.675 8.228 835,361 7.8021 -5.77%
2011-01-18 0 0.520 0.510 0.520 0.500 0.540 11,568,120 5,986,658 0.5175 8.228 8.070 8.228 7.912 8.545 731,060 8.1890 -3.70%
2011-01-17 0 0.540 0.530 0.540 0.530 0.560 10,060,170 5,433,764 0.5401 8.545 8.387 8.545 8.387 8.861 635,763 8.5468 -3.57%
2011-01-14 0 0.560 0.550 0.560 0.530 0.560 12,150,000 6,652,340 0.5475 8.861 8.703 8.861 8.387 8.861 767,832 8.6638 0.00%
2011-01-13 0 0.560 0.540 0.560 0.540 0.620 36,303,648 20,722,178 0.5708 8.861 8.545 8.861 8.545 9.811 2,294,248 9.0322 -3.45%
2011-01-12 0 0.580 0.570 0.580 0.560 0.590 18,950,902 10,920,746 0.5763 9.178 9.020 9.178 8.861 9.336 1,197,622 9.1187 0.00%
2011-01-11 0 0.580 0.570 0.580 0.570 0.620 26,987,050 15,858,996 0.5877 9.178 9.020 9.178 9.020 9.811 1,705,475 9.2989 -3.33%
2011-01-10 0 0.600 0.590 0.600 0.540 0.600 35,569,190 20,649,140 0.5805 9.494 9.336 9.494 8.545 9.494 2,247,833 9.1862 11.11%
2011-01-07 0 0.540 0.530 0.540 0.500 0.540 18,055,900 9,379,472 0.5195 8.545 8.387 8.545 7.912 8.545 1,141,062 8.2200 5.88%
2011-01-06 0 0.510 0.500 0.510 0.495 0.520 18,545,355 9,400,870 0.5069 8.070 7.912 8.070 7.833 8.228 1,171,993 8.0213 0.00%
2011-01-05 0 0.510 0.500 0.510 0.500 0.520 32,846,000 16,731,220 0.5094 8.070 7.912 8.070 7.912 8.228 2,075,738 8.0604 -1.92%
2011-01-04 0 0.520 0.510 0.520 0.490 0.520 20,342,335 10,248,391 0.5038 8.228 8.070 8.228 7.754 8.228 1,285,556 7.9720 0.00%
2011-01-03 0 0.520 0.510 0.520 0.510 0.530 10,920,180 5,631,589 0.5157 8.228 8.070 8.228 8.070 8.387 690,112 8.1604 0.00%
2010-12-31 0 0.520 0.510 0.520 0.510 0.550 21,811,000 11,588,290 0.5313 8.228 8.070 8.228 8.070 8.703 1,378,369 8.4072 -3.70%
2010-12-30 0 0.540 0.530 0.540 0.495 0.580 65,163,575 35,017,308 0.5374 8.545 8.387 8.545 7.833 9.178 4,118,082 8.5033 11.34%
2010-12-29 0 0.485 0.485 0.490 0.480 0.580 31,060,195 16,248,045 0.5231 7.675 7.675 7.754 7.595 9.178 1,962,882 8.2776 -16.38%
2010-12-28 0 0.580 0.570 0.580 0.550 0.610 29,121,340 16,689,573 0.5731 9.178 9.020 9.178 8.703 9.652 1,840,354 9.0687 0.00%
2010-12-24 0 0.580 0.550 0.580 0.540 0.630 30,470,400 17,839,328 0.5855 9.178 8.703 9.178 8.545 9.969 1,925,609 9.2643 -6.45%
2010-12-23 0 0.620 0.630 0.640 0.480 0.930 180,340,000 111,482,700 0.6182 9.811 9.969 10.13 7.595 14.72 11,396,779 9.7819 -27.23%
2010-12-22 0 4.260 4.280 4.290 4.240 4.880 15,800,796 71,614,517 4.5323 13.48 13.55 13.58 13.42 15.44 4,992,741 14.344 -12.70%
2010-12-21 0 4.880 4.860 4.880 4.700 4.930 6,946,266 33,557,680 4.8310 15.44 15.38 15.44 14.87 15.60 2,194,883 15.289 3.17%
2010-12-20 0 4.730 4.690 4.740 4.190 4.740 11,446,834 52,485,651 4.5852 14.97 14.84 15.00 13.26 15.00 3,616,974 14.511 12.89%
2010-12-17 0 4.190 4.190 4.200 3.820 4.200 6,262,016 25,162,235 4.0182 13.26 13.26 13.29 12.09 13.29 1,978,674 12.717 8.55%
2010-12-16 0 3.860 3.860 3.870 3.820 3.910 2,637,451 10,160,272 3.8523 12.22 12.22 12.25 12.09 12.37 833,383 12.192 -0.26%
2010-12-15 0 3.870 3.860 3.870 3.860 3.970 5,182,294 20,297,803 3.9168 12.25 12.22 12.25 12.22 12.56 1,637,503 12.396 0.26%
2010-12-14 0 3.860 3.830 3.860 3.730 3.860 5,202,141 19,874,352 3.8204 12.22 12.12 12.22 11.80 12.22 1,643,774 12.091 3.76%
2010-12-13 0 3.720 3.720 3.730 3.550 3.740 3,556,384 13,098,061 3.6830 11.77 11.77 11.80 11.23 11.84 1,123,747 11.656 4.79%
2010-12-10 0 3.550 3.510 3.530 3.490 3.590 2,925,374 10,291,318 3.5179 11.23 11.11 11.17 11.04 11.36 924,361 11.133 -0.28%
2010-12-09 0 3.560 3.540 3.560 3.520 3.600 3,896,188 13,860,706 3.5575 11.27 11.20 11.27 11.14 11.39 1,231,119 11.259 1.71%
2010-12-08 0 3.500 3.450 3.500 3.450 3.560 2,483,350 8,668,214 3.4905 11.08 10.92 11.08 10.92 11.27 784,690 11.047 1.45%
2010-12-07 0 3.450 3.450 3.470 3.420 3.570 4,265,370 14,796,339 3.4689 10.92 10.92 10.98 10.82 11.30 1,347,773 10.978 -2.27%
2010-12-06 0 3.530 3.530 3.540 3.480 3.710 8,691,005 31,296,349 3.6010 11.17 11.17 11.20 11.01 11.74 2,746,187 11.396 2.62%
2010-12-03 0 3.440 3.430 3.440 3.320 3.490 9,578,501 32,612,315 3.4047 10.89 10.86 10.89 10.51 11.04 3,026,618 10.775 3.61%
2010-12-02 0 3.320 3.320 3.330 3.050 3.330 12,478,769 40,009,160 3.2062 10.51 10.51 10.54 9.652 10.54 3,943,046 10.147 10.67%
2010-12-01 0 3.000 2.980 3.000 2.900 3.000 3,978,054 11,688,233 2.9382 9.494 9.431 9.494 9.178 9.494 1,256,987 9.2986 0.67%
2010-11-30 0 2.980 2.960 2.980 2.830 2.980 5,024,100 14,734,800 2.9328 9.431 9.368 9.431 8.956 9.431 1,587,517 9.2817 3.11%
2010-11-29 0 2.890 2.860 2.890 2.700 2.900 4,137,564 11,772,137 2.8452 9.146 9.051 9.146 8.545 9.178 1,307,389 9.0043 7.04%
2010-11-26 0 2.700 2.640 2.700 2.640 2.700 1,776,052 4,764,075 2.6824 8.545 8.355 8.545 8.355 8.545 561,198 8.4891 1.12%
2010-11-25 0 2.670 2.630 2.670 2.410 2.680 13,967,400 35,821,002 2.5646 8.450 8.323 8.450 7.627 8.482 4,413,424 8.1164 4.71%
2010-11-24 0 2.550 2.560 2.590 2.320 2.560 3,217,223 7,881,942 2.4499 8.070 8.102 8.197 7.342 8.102 1,016,579 7.7534 9.91%
2010-11-23 0 2.320 2.300 2.380 2.300 2.480 1,105,895 2,669,793 2.4141 7.342 7.279 7.532 7.279 7.849 349,441 7.6402 -1.69%
2010-11-22 0 2.360 2.360 2.370 2.300 2.460 1,174,000 2,805,280 2.3895 7.469 7.469 7.500 7.279 7.785 370,961 7.5622 1.29%
2010-11-19 0 2.330 2.300 2.330 2.200 2.580 3,983,252 9,419,673 2.3648 7.374 7.279 7.374 6.962 8.165 1,258,629 7.4841 -6.80%
2010-11-18 0 2.500 2.500 2.520 2.490 2.670 1,448,111 3,739,077 2.5820 7.912 7.912 7.975 7.880 8.450 457,575 8.1715 -2.72%
2010-11-17 0 2.570 2.500 2.560 2.440 2.650 4,025,359 10,139,559 2.5189 8.133 7.912 8.102 7.722 8.387 1,271,934 7.9718 -3.02%
2010-11-16 0 2.650 2.580 2.650 2.540 2.690 2,869,500 7,513,356 2.6184 8.387 8.165 8.387 8.038 8.513 906,706 8.2864 -1.85%
2010-11-15 0 2.700 2.670 2.700 2.670 2.740 4,117,074 11,120,773 2.7011 8.545 8.450 8.545 8.450 8.671 1,300,914 8.5484 1.89%
2010-11-12 0 2.650 2.650 2.660 2.560 2.770 8,393,714 22,241,414 2.6498 8.387 8.387 8.418 8.102 8.766 2,652,249 8.3859 -1.12%
2010-11-11 0 2.680 2.740 2.750 2.500 2.740 4,498,337 11,965,509 2.6600 8.482 8.671 8.703 7.912 8.671 1,421,386 8.4182 8.06%
2010-11-10 0 2.480 2.480 2.490 2.250 2.520 7,472,504 18,014,080 2.4107 7.849 7.849 7.880 7.121 7.975 2,361,164 7.6293 11.71%
2010-11-09 0 2.220 2.210 2.230 2.000 2.300 9,285,066 19,948,599 2.1485 7.026 6.994 7.057 6.330 7.279 2,933,898 6.7993 4.72%
2010-11-08 0 2.120 2.110 2.150 2.100 2.400 4,057,220 9,067,113 2.2348 6.709 6.678 6.804 6.646 7.595 1,282,002 7.0726 -13.47%
2010-11-05 0 2.450 2.460 2.470 2.390 2.520 6,304,101 15,427,396 2.4472 7.754 7.785 7.817 7.564 7.975 1,991,972 7.7448 3.38%
2010-11-04 0 2.370 2.330 2.370 2.280 2.380 3,987,282 9,283,142 2.3282 7.500 7.374 7.500 7.216 7.532 1,259,903 7.3681 6.76%
2010-11-03 0 2.220 2.210 2.220 2.100 2.220 6,205,557 13,467,189 2.1702 7.026 6.994 7.026 6.646 7.026 1,960,834 6.8681 4.72%
2010-11-02 0 2.120 2.120 2.150 2.080 2.180 7,929,327 16,806,544 2.1195 6.709 6.709 6.804 6.583 6.899 2,505,511 6.7078 0.95%
2010-11-01 0 2.100 2.100 2.110 1.900 2.120 12,908,354 26,380,432 2.0437 6.646 6.646 6.678 6.013 6.709 4,078,786 6.4677 9.37%
2010-10-29 0 1.920 1.880 1.920 1.750 1.920 7,074,050 12,874,488 1.8200 6.076 5.950 6.076 5.538 6.076 2,235,261 5.7597 0.52%
2010-10-28 0 1.910 1.890 1.930 1.880 1.980 1,618,280 3,130,113 1.9342 6.045 5.981 6.108 5.950 6.266 511,345 6.1213 -1.55%
2010-10-27 0 1.940 1.890 1.960 1.820 1.960 10,711,642 20,285,757 1.8938 6.140 5.981 6.203 5.760 6.203 3,384,668 5.9934 6.59%
2010-10-26 0 1.820 1.790 1.830 1.740 1.830 1,206,000 2,140,020 1.7745 5.760 5.665 5.791 5.507 5.791 381,072 5.6158 1.11%
2010-10-25 0 1.800 1.800 1.830 1.800 1.900 2,060,883 3,788,908 1.8385 5.697 5.697 5.791 5.697 6.013 651,198 5.8184 -3.23%
2010-10-22 0 1.860 1.820 1.860 1.800 1.870 1,574,820 2,870,963 1.8230 5.886 5.760 5.886 5.697 5.918 497,612 5.7695 0.54%
2010-10-21 0 1.850 1.840 1.850 1.780 1.900 3,044,208 5,579,341 1.8328 5.855 5.823 5.855 5.633 6.013 961,910 5.8003 5.11%
2010-10-20 0 1.760 1.740 1.750 1.530 1.780 3,695,570 6,312,538 1.7081 5.570 5.507 5.538 4.842 5.633 1,167,727 5.4058 10.69%
2010-10-19 0 1.590 1.570 1.590 1.450 1.590 1,928,651 2,977,671 1.5439 5.032 4.969 5.032 4.589 5.032 609,416 4.8861 0.63%
2010-10-18 0 1.580 1.550 1.580 1.480 1.610 2,674,202 4,228,938 1.5814 5.000 4.905 5.000 4.684 5.095 844,995 5.0047 3.95%
2010-10-15 0 1.520 1.460 1.500 1.100 1.600 75,830,922 83,310,684 1.0986 4.810 4.621 4.747 3.481 5.064 23,961,080 3.4769 28.81%
2010-10-14 1 - - - - - 0 0 - 3.734 - - - - 0 - 0.00%
2010-10-13 0 1.180 1.170 1.180 1.170 1.260 3,118,800 3,734,944 1.1976 3.734 3.703 3.734 3.703 3.988 985,479 3.7900 -4.07%
2010-10-12 0 1.230 1.230 1.250 1.230 1.290 2,324,067 2,866,562 1.2334 3.893 3.893 3.956 3.893 4.083 734,359 3.9035 -4.65%
2010-10-11 0 1.290 1.270 1.290 1.180 1.300 1,406,489 1,735,095 1.2336 4.083 4.019 4.083 3.734 4.114 444,423 3.9042 4.88%
2010-10-08 0 1.230 1.120 1.180 1.230 1.340 822,647 1,069,425 1.3000 3.893 3.545 3.734 3.893 4.241 259,940 4.1141 -6.11%
2010-10-07 0 1.310 1.300 1.310 1.270 1.330 704,005 920,846 1.3080 4.146 4.114 4.146 4.019 4.209 222,452 4.1395 4.80%
2010-10-06 0 1.250 1.250 1.310 1.210 1.350 1,823,881 2,324,064 1.2742 3.956 3.956 4.146 3.829 4.272 576,311 4.0327 4.17%
2010-10-05 0 1.200 1.180 1.220 1.080 1.230 7,713,761 8,797,889 1.1405 3.798 3.734 3.861 3.418 3.893 2,437,397 3.6095 2.56%
2010-10-04 0 1.170 1.170 1.190 1.120 1.200 1,367,502 1,610,172 1.1775 3.703 3.703 3.766 3.545 3.798 432,104 3.7264 1.74%
2010-09-30 0 1.150 1.140 1.190 1.090 1.150 4,552,104 5,093,092 1.1188 3.639 3.608 3.766 3.450 3.639 1,438,375 3.5409 6.48%
2010-09-29 0 1.080 1.070 1.110 1.060 1.110 5,642,105 6,141,611 1.0885 3.418 3.386 3.513 3.355 3.513 1,782,794 3.4449 -0.92%
2010-09-28 0 1.090 1.050 1.100 1.040 1.090 464,004 486,864 1.0493 3.450 3.323 3.481 3.291 3.450 146,616 3.3207 2.83%
2010-09-27 0 1.060 1.060 1.120 1.050 1.120 114,080 125,046 1.0961 3.355 3.355 3.545 3.323 3.545 36,047 3.4690 -4.50%
2010-09-24 0 1.110 1.100 1.110 1.080 1.120 302,000 331,720 1.0984 3.513 3.481 3.513 3.418 3.545 95,426 3.4762 1.83%
2010-09-22 0 1.090 1.090 1.100 1.070 1.100 525,600 572,524 1.0893 3.450 3.450 3.481 3.386 3.481 166,079 3.4473 1.87%
2010-09-21 0 1.070 1.060 1.070 1.070 1.110 968,000 1,045,920 1.0805 3.386 3.355 3.386 3.386 3.513 305,869 3.4195 1.90%
2010-09-20 0 1.050 1.050 1.060 1.040 1.110 686,000 726,120 1.0585 3.323 3.323 3.355 3.291 3.513 216,763 3.3498 0.96%
2010-09-17 0 1.040 1.040 1.060 1.010 1.070 708,030 738,529 1.0431 3.291 3.291 3.355 3.196 3.386 223,724 3.3011 0.00%
2010-09-16 0 1.040 1.040 1.050 0.980 1.080 1,522,105 1,544,658 1.0148 3.291 3.291 3.323 3.101 3.418 480,955 3.2116 -3.70%
2010-09-15 0 1.080 1.060 1.080 1.030 1.140 2,438,374 2,598,221 1.0656 3.418 3.355 3.418 3.260 3.608 770,478 3.3722 -10.00%
2010-09-14 0 1.200 1.200 1.210 1.180 1.210 391,000 467,860 1.1966 3.798 3.798 3.829 3.734 3.829 123,548 3.7869 -0.83%
2010-09-13 0 1.210 1.210 1.230 1.210 1.270 390,130 484,317 1.2414 3.829 3.829 3.893 3.829 4.019 123,273 3.9288 0.00%
2010-09-10 0 1.230 1.230 1.250 1.230 1.300 720,890 901,140 1.2500 3.829 3.829 3.892 3.829 4.047 231,552 3.8917 3.36%
2010-09-09 0 1.190 1.190 1.200 1.160 1.230 571,760 685,891 1.1996 3.705 3.705 3.736 3.611 3.829 183,651 3.7348 -3.25%
2010-09-08 0 1.230 1.220 1.230 1.180 1.310 2,858,042 3,578,650 1.2521 3.829 3.798 3.829 3.674 4.078 918,012 3.8983 4.24%
2010-09-07 0 1.180 1.180 1.200 1.040 1.320 5,698,610 6,800,590 1.1934 3.674 3.674 3.736 3.238 4.110 1,830,411 3.7153 7.27%
2010-09-06 0 1.100 1.110 1.120 1.020 1.120 1,005,650 1,100,141 1.0940 3.425 3.456 3.487 3.176 3.487 323,018 3.4058 5.77%
2010-09-03 0 1.040 1.040 1.070 1.040 1.100 451,600 479,980 1.0628 3.238 3.238 3.331 3.238 3.425 145,055 3.3089 0.97%
2010-09-02 0 1.030 1.010 1.070 1.030 1.100 596,100 640,261 1.0741 3.207 3.144 3.331 3.207 3.425 191,469 3.3439 -4.63%
2010-09-01 0 1.080 1.080 1.100 1.040 1.140 1,112,600 1,217,188 1.0940 3.362 3.362 3.425 3.238 3.549 357,371 3.4060 -1.82%
2010-08-31 0 1.100 1.090 1.100 0.950 1.100 3,160,000 3,245,640 1.0271 3.425 3.393 3.425 2.958 3.425 1,015,002 3.1977 11.11%
2010-08-30 0 0.990 0.980 0.990 0.980 1.030 396,186 395,017 0.9970 3.082 3.051 3.082 3.051 3.207 127,256 3.1041 -1.00%
2010-08-27 0 1.000 1.000 1.020 0.990 1.030 702,841 704,047 1.0017 3.113 3.113 3.176 3.082 3.207 225,755 3.1186 0.00%
2010-08-26 0 1.000 0.980 1.000 0.980 1.050 658,000 661,900 1.0059 3.113 3.051 3.113 3.051 3.269 211,352 3.1317 -5.66%
2010-08-25 0 1.060 1.060 1.090 1.020 1.140 1,355,600 1,458,640 1.0760 3.300 3.300 3.393 3.176 3.549 435,423 3.3499 -3.64%
2010-08-24 0 1.100 1.090 1.110 1.070 1.130 1,336,470 1,474,928 1.1036 3.425 3.393 3.456 3.331 3.518 429,278 3.4358 0.92%
2010-08-23 0 1.090 1.090 1.100 1.060 1.180 3,186,008 3,489,469 1.0952 3.393 3.393 3.425 3.300 3.674 1,023,356 3.4098 -9.17%
2010-08-20 0 1.200 1.210 1.230 0.940 1.230 10,665,980 11,628,578 1.0902 3.736 3.767 3.829 2.926 3.829 3,425,946 3.3943 30.43%
2010-08-19 0 0.920 0.920 0.930 0.900 0.930 776,260 710,528 0.9153 2.864 2.864 2.895 2.802 2.895 249,337 2.8497 3.37%
2010-08-18 0 0.890 0.890 0.910 0.890 0.920 584,000 529,540 0.9067 2.771 2.771 2.833 2.771 2.864 187,583 2.8230 -2.20%
2010-08-17 0 0.910 0.900 0.910 0.890 0.910 582,116 525,461 0.9027 2.833 2.802 2.833 2.771 2.833 186,977 2.8103 1.11%
2010-08-16 0 0.900 0.900 0.910 0.880 0.910 570,000 512,140 0.8985 2.802 2.802 2.833 2.740 2.833 183,086 2.7973 0.00%
2010-08-13 0 0.900 0.890 0.910 0.890 0.920 376,012 339,650 0.9033 2.802 2.771 2.833 2.771 2.864 120,776 2.8122 -1.10%
2010-08-12 0 0.910 0.870 0.910 0.870 0.910 604,030 541,385 0.8963 2.833 2.709 2.833 2.709 2.833 194,016 2.7904 4.60%
2010-08-11 0 0.870 0.870 0.890 0.870 0.900 230,072 201,280 0.8749 2.709 2.709 2.771 2.709 2.802 73,900 2.7237 -3.33%
2010-08-10 0 0.900 0.900 0.910 0.880 0.900 472,084 418,990 0.8875 2.802 2.802 2.833 2.740 2.802 151,635 2.7632 -1.10%
2010-08-09 0 0.910 0.900 0.920 0.880 0.910 1,008,042 911,376 0.9041 2.833 2.802 2.864 2.740 2.833 323,786 2.8147 0.00%
2010-08-06 0 0.910 0.900 0.910 0.880 0.910 40,160 35,636 0.8874 2.833 2.802 2.833 2.740 2.833 12,900 2.7626 -1.09%
2010-08-05 0 0.920 0.890 0.920 0.880 0.920 494,000 447,200 0.9053 2.864 2.771 2.864 2.740 2.864 158,674 2.8184 3.37%
2010-08-04 0 0.890 0.890 0.910 0.890 0.940 1,164,219 1,074,745 0.9231 2.771 2.771 2.833 2.771 2.926 373,951 2.8740 -3.26%
2010-08-03 0 0.920 0.890 0.920 0.870 0.930 1,120,040 1,025,134 0.9153 2.864 2.771 2.864 2.709 2.895 359,760 2.8495 2.22%
2010-08-02 0 0.900 0.890 0.900 0.830 0.900 2,224,031 1,942,566 0.8734 2.802 2.771 2.802 2.584 2.802 714,366 2.7193 5.88%
2010-07-30 0 0.850 0.840 0.860 0.840 0.880 624,050 529,381 0.8483 2.646 2.615 2.677 2.615 2.740 200,447 2.6410 -2.30%
2010-07-29 0 0.870 0.860 0.870 0.830 0.870 1,236,752 1,060,657 0.8576 2.709 2.677 2.709 2.584 2.709 397,249 2.6700 7.41%
2010-07-28 0 0.810 0.810 0.830 0.800 0.830 916,904 750,866 0.8189 2.522 2.522 2.584 2.491 2.584 294,512 2.5495 -3.57%
2010-07-27 0 0.840 0.840 0.860 0.840 0.890 1,268,130 1,095,287 0.8637 2.615 2.615 2.677 2.615 2.771 407,327 2.6890 -2.33%
2010-07-26 0 0.860 0.860 0.880 0.840 0.890 757,658 652,519 0.8612 2.677 2.677 2.740 2.615 2.771 243,362 2.6813 -4.44%
2010-07-23 0 0.900 0.890 0.900 0.860 0.920 2,840,066 2,548,697 0.8974 2.802 2.771 2.802 2.677 2.864 912,238 2.7939 -1.10%
2010-07-22 0 0.910 0.900 0.910 0.890 0.970 4,493,165 4,122,848 0.9176 2.833 2.802 2.833 2.771 3.020 1,443,219 2.8567 -5.21%
2010-07-21 0 0.960 0.960 0.970 0.890 1.020 10,291,817 10,014,983 0.9731 2.989 2.989 3.020 2.771 3.176 3,305,764 3.0296 5.49%
2010-07-20 0 0.910 0.890 0.900 0.850 1.190 18,858,187 18,224,227 0.9664 2.833 2.771 2.802 2.646 3.705 6,057,309 3.0086 24.66%
2010-07-19 1 - - - - - 0 0 - 2.273 - - - - 0 - 0.00%
2010-07-16 0 0.730 0.730 0.750 0.700 0.730 1,114,007 805,705 0.7232 2.273 2.273 2.335 2.179 2.273 357,823 2.2517 5.80%
2010-07-15 0 0.690 0.660 0.690 0.670 0.690 364,007 246,325 0.6767 2.148 2.055 2.148 2.086 2.148 116,920 2.1068 0.00%
2010-07-14 0 0.690 0.670 0.700 0.680 0.690 380,000 259,400 0.6826 2.148 2.086 2.179 2.117 2.148 122,057 2.1252 4.55%
2010-07-13 0 0.660 0.640 0.660 0.660 0.670 590,000 392,400 0.6651 2.055 1.993 2.055 2.055 2.086 189,510 2.0706 -5.71%
2010-07-12 0 0.700 0.700 0.720 0.630 0.730 1,690,001 1,160,401 0.6866 2.179 2.179 2.242 1.961 2.273 542,834 2.1377 9.38%
2010-07-09 0 0.640 0.630 0.640 0.630 0.660 82,000 53,260 0.6495 1.993 1.961 1.993 1.961 2.055 26,339 2.0221 -1.54%
2010-07-08 0 0.650 0.640 0.650 0.650 0.650 330,000 214,500 0.6500 2.024 1.993 2.024 2.024 2.024 105,997 2.0236 -2.99%
2010-07-07 0 0.670 0.610 0.690 - - 0 0 - 2.086 1.899 2.148 - - 0 - 0.00%
2010-07-06 0 0.670 0.620 0.670 0.670 0.670 120,000 80,400 0.6700 2.086 1.930 2.086 2.086 2.086 38,544 2.0859 -1.47%
2010-07-05 0 0.680 0.630 0.690 - - 45 27 0.6000 2.117 1.961 2.148 - - 14 1.8680 0.00%
2010-07-02 0 0.680 0.630 0.680 0.630 0.680 74,076 47,486 0.6410 2.117 1.961 2.117 1.961 2.117 23,793 1.9958 1.49%
2010-06-30 0 0.670 0.660 0.680 0.660 0.670 64,000 42,280 0.6606 2.086 2.055 2.117 2.055 2.086 20,557 2.0567 0.00%
2010-06-29 0 0.670 0.670 0.680 0.670 0.690 396,007 270,425 0.6829 2.086 2.086 2.117 2.086 2.148 127,199 2.1260 -6.94%
2010-06-28 0 0.720 0.690 0.720 0.670 0.740 44,060 29,978 0.6804 2.242 2.148 2.242 2.086 2.304 14,152 2.1183 1.41%
2010-06-25 0 0.710 0.690 0.710 0.680 0.750 626,005 430,363 0.6875 2.210 2.148 2.210 2.117 2.335 201,075 2.1403 -4.05%
2010-06-24 0 0.740 0.700 0.740 0.740 0.740 2,000 1,480 0.7400 2.304 2.179 2.304 2.304 2.304 642 2.3038 1.37%
2010-06-23 0 0.730 0.690 0.730 0.700 0.750 12,000 8,680 0.7233 2.273 2.148 2.273 2.179 2.335 3,854 2.2519 4.29%
2010-06-22 0 0.700 0.690 0.710 0.700 0.700 5,600 3,872 0.6914 2.179 2.148 2.210 2.179 2.179 1,799 2.1526 -4.11%
2010-06-21 0 0.730 0.700 0.730 0.690 0.730 366,020 254,094 0.6942 2.273 2.179 2.273 2.148 2.273 117,567 2.1613 1.39%
2010-06-18 0 0.720 0.690 0.740 0.720 0.730 104,015 75,810 0.7288 2.242 2.148 2.304 2.242 2.273 33,410 2.2691 -1.37%
2010-06-17 0 0.730 0.700 0.730 0.690 0.730 46,000 32,200 0.7000 2.273 2.179 2.273 2.148 2.273 14,775 2.1793 2.82%
2010-06-15 0 0.710 0.710 0.720 0.680 0.750 80,000 55,760 0.6970 2.210 2.210 2.242 2.117 2.335 25,696 2.1700 0.00%
2010-06-14 0 0.710 0.710 0.730 0.710 0.730 80,000 57,600 0.7200 2.210 2.210 2.273 2.210 2.273 25,696 2.2416 -4.05%
2010-06-11 0 0.740 0.730 0.750 0.740 0.760 112,072 83,871 0.7484 2.304 2.273 2.335 2.304 2.366 35,998 2.3299 -3.90%
2010-06-10 0 0.770 0.760 0.780 0.760 0.790 502,143 388,183 0.7731 2.397 2.366 2.428 2.366 2.460 161,290 2.4067 0.00%
2010-06-09 0 0.770 0.750 0.770 0.750 0.770 592,012 454,049 0.7670 2.397 2.335 2.397 2.335 2.397 190,156 2.3878 0.00%
2010-06-08 0 0.770 0.750 0.770 0.740 0.770 827,120 632,044 0.7642 2.397 2.335 2.397 2.304 2.397 265,674 2.3790 4.05%
2010-06-07 0 0.740 0.730 0.760 0.700 0.780 1,096,050 820,376 0.7485 2.304 2.273 2.366 2.179 2.428 352,055 2.3303 -2.63%
2010-06-04 0 0.760 0.740 0.760 0.680 0.850 4,768,002 3,677,861 0.7714 2.366 2.304 2.366 2.117 2.646 1,531,497 2.4015 20.63%
2010-06-03 0 0.630 0.620 0.740 0.610 0.660 468,421 296,940 0.6339 1.961 1.930 2.304 1.899 2.055 150,458 1.9736 5.00%
2010-06-02 0 0.600 0.600 0.610 0.600 0.610 404,000 244,800 0.6059 1.868 1.868 1.899 1.868 1.899 129,766 1.8865 -1.64%
2010-06-01 0 0.610 0.600 0.610 0.610 0.620 130,000 79,800 0.6138 1.899 1.868 1.899 1.899 1.930 41,756 1.9111 -1.61%
2010-05-31 0 0.620 0.610 0.620 0.600 0.660 352,000 213,860 0.6076 1.930 1.899 1.930 1.868 2.055 113,064 1.8915 1.64%
2010-05-28 0 0.610 0.610 0.630 0.600 0.630 292,000 179,520 0.6148 1.899 1.899 1.961 1.868 1.961 93,791 1.9140 0.00%
2010-05-27 0 0.610 0.610 0.630 0.580 0.630 226,000 138,020 0.6107 1.899 1.899 1.961 1.806 1.961 72,592 1.9013 0.00%
2010-05-26 0 0.610 0.570 0.620 0.570 0.610 24,000 13,920 0.5800 1.899 1.775 1.930 1.775 1.899 7,709 1.8057 5.17%
2010-05-25 0 0.580 0.610 0.620 0.580 0.600 70,065 41,637 0.5943 1.806 1.899 1.930 1.806 1.868 22,505 1.8501 -6.45%
2010-05-24 0 0.620 0.610 0.640 0.620 0.790 130,900 82,846 0.6329 1.930 1.899 1.993 1.930 2.460 42,045 1.9704 -1.59%
2010-05-20 0 0.630 0.590 0.630 0.570 0.650 60,000 37,900 0.6317 1.961 1.837 1.961 1.775 2.024 19,272 1.9666 -3.08%
2010-05-19 0 0.650 0.620 0.650 - - 20 9 0.4500 2.024 1.930 2.024 - - 6 1.4010 0.00%
2010-05-18 0 0.650 0.630 0.650 0.630 0.650 134,000 85,560 0.6385 2.024 1.961 2.024 1.961 2.024 43,041 1.9879 -2.99%
2010-05-17 0 0.670 0.640 0.680 0.640 0.690 194,400 126,400 0.6502 2.086 1.993 2.117 1.993 2.148 62,442 2.0243 -2.90%
2010-05-14 0 0.690 0.640 0.690 - - 0 0 - 2.148 1.993 2.148 - - 0 - 0.00%
2010-05-13 0 0.690 0.650 0.690 0.650 0.690 254,000 167,620 0.6599 2.148 2.024 2.148 2.024 2.148 81,586 2.0545 2.99%
2010-05-12 0 0.670 0.640 0.680 0.650 0.700 212,800 139,196 0.6541 2.086 1.993 2.117 2.024 2.179 68,352 2.0365 -2.90%
2010-05-11 0 0.690 0.660 0.690 0.660 0.700 24,000 15,980 0.6658 2.148 2.055 2.148 2.055 2.179 7,709 2.0729 1.47%
2010-05-10 0 0.680 0.660 0.680 0.650 0.690 232,025 154,255 0.6648 2.117 2.055 2.117 2.024 2.148 74,527 2.0698 1.49%
2010-05-07 0 0.670 0.640 0.670 0.630 0.700 391,680 255,572 0.6525 2.086 1.993 2.086 1.961 2.179 125,809 2.0314 3.08%
2010-05-06 0 0.650 0.640 0.650 0.640 0.700 528,010 342,706 0.6491 2.024 1.993 2.024 1.993 2.179 169,598 2.0207 -4.41%
2010-05-05 0 0.680 0.660 0.680 0.650 0.710 1,020,010 685,967 0.6725 2.117 2.055 2.117 2.024 2.210 327,630 2.0937 -5.56%
2010-05-04 0 0.720 0.720 0.740 0.720 0.740 338,000 245,420 0.7261 2.242 2.242 2.304 2.242 2.304 108,567 2.2605 -2.70%
2010-05-03 0 0.740 0.720 0.740 - - 90 61 0.6778 2.304 2.242 2.304 - - 29 2.1101 -1.33%
2010-04-30 0 0.750 0.720 0.750 0.730 0.750 302,000 220,500 0.7301 2.335 2.242 2.335 2.273 2.335 97,003 2.2731 1.35%
2010-04-29 0 0.740 0.730 0.750 0.730 0.750 440,002 324,661 0.7379 2.304 2.273 2.335 2.273 2.335 141,330 2.2972 -2.63%
2010-04-28 0 0.760 0.750 0.760 0.740 0.760 148,020 111,114 0.7507 2.366 2.335 2.366 2.304 2.366 47,544 2.3371 -1.30%
2010-04-27 0 0.770 0.750 0.770 0.750 0.770 236,033 181,424 0.7686 2.397 2.335 2.397 2.335 2.397 75,815 2.3930 0.00%
2010-04-26 0 0.770 0.750 0.770 0.740 0.780 734,040 561,710 0.7652 2.397 2.335 2.397 2.304 2.428 235,776 2.3824 4.05%
2010-04-23 0 0.740 0.740 0.770 0.740 0.750 426,000 317,980 0.7464 2.304 2.304 2.397 2.304 2.335 136,833 2.3239 -1.33%
2010-04-22 0 0.750 0.720 0.750 0.730 0.750 348,000 254,080 0.7301 2.335 2.242 2.335 2.273 2.335 111,779 2.2731 0.00%
2010-04-21 0 0.750 0.730 0.740 0.730 0.780 806,400 599,720 0.7437 2.335 2.273 2.304 2.273 2.428 259,018 2.3154 0.00%
2010-04-20 0 0.750 0.720 0.750 0.730 0.750 260,022 189,895 0.7303 2.335 2.242 2.335 2.273 2.335 83,520 2.2737 0.00%
2010-04-19 0 0.750 0.730 0.750 0.730 0.780 716,000 528,480 0.7381 2.335 2.273 2.335 2.273 2.428 229,981 2.2979 0.00%
2010-04-16 0 0.750 0.740 0.770 0.730 0.780 1,048,201 779,106 0.7433 2.335 2.304 2.397 2.273 2.428 336,685 2.3140 -2.60%
2010-04-15 0 0.770 0.750 0.770 0.750 0.780 618,007 470,645 0.7616 2.397 2.335 2.397 2.335 2.428 198,506 2.3709 -1.28%
2010-04-14 0 0.780 0.760 0.780 0.730 0.780 222,006 167,964 0.7566 2.428 2.366 2.428 2.273 2.428 71,309 2.3554 4.00%
2010-04-13 0 0.750 0.750 0.770 0.730 0.770 1,164,070 867,091 0.7449 2.335 2.335 2.397 2.273 2.397 373,903 2.3190 -3.85%
2010-04-12 0 0.780 0.760 0.780 0.730 0.810 1,155,186 879,798 0.7616 2.428 2.366 2.428 2.273 2.522 371,049 2.3711 -2.50%
2010-04-09 0 0.800 0.790 0.800 0.790 0.810 304,000 243,860 0.8022 2.491 2.460 2.491 2.460 2.522 97,646 2.4974 -1.23%
2010-04-08 0 0.810 0.790 0.810 0.770 0.810 616,000 480,960 0.7808 2.522 2.460 2.522 2.397 2.522 197,861 2.4308 5.19%
2010-04-07 0 0.770 0.770 0.800 0.750 0.800 1,310,327 1,020,938 0.7791 2.397 2.397 2.491 2.335 2.491 420,881 2.4257 1.32%
2010-04-01 0 0.760 0.750 0.770 0.750 0.820 3,762,000 2,956,660 0.7859 2.366 2.335 2.397 2.335 2.553 1,208,366 2.4468 -10.59%
2010-03-31 0 0.850 0.840 0.850 0.810 0.860 772,005 646,504 0.8374 2.646 2.615 2.646 2.522 2.677 247,970 2.6072 -1.16%
2010-03-30 0 0.860 0.860 0.870 0.860 0.870 569,224 494,690 0.8691 2.677 2.677 2.709 2.677 2.709 182,837 2.7056 -1.15%
2010-03-29 0 0.870 0.860 0.880 0.870 0.900 520,000 463,100 0.8906 2.709 2.677 2.740 2.709 2.802 167,026 2.7726 -6.45%
2010-03-26 0 0.930 0.870 0.930 0.860 0.930 364,000 317,060 0.8710 2.895 2.709 2.895 2.677 2.895 116,918 2.7118 6.90%
2010-03-25 0 0.870 0.860 0.880 0.870 0.890 94,110 82,392 0.8755 2.709 2.677 2.740 2.709 2.771 30,228 2.7256 -3.33%
2010-03-24 0 0.900 0.880 0.900 0.880 0.900 134,840 119,319 0.8849 2.802 2.740 2.802 2.740 2.802 43,311 2.7549 1.12%
2010-03-23 0 0.890 0.890 0.900 0.880 0.890 210,900 186,045 0.8821 2.771 2.771 2.802 2.740 2.771 67,742 2.7464 -1.11%
2010-03-22 0 0.900 0.880 0.900 0.870 0.920 344,241 302,643 0.8792 2.802 2.740 2.802 2.709 2.864 110,571 2.7371 -1.10%
2010-03-19 0 0.910 0.910 0.920 0.900 0.920 663,132 604,956 0.9123 2.833 2.833 2.864 2.802 2.864 213,000 2.8402 2.25%
2010-03-18 0 0.890 0.880 0.920 0.890 0.900 382,000 342,980 0.8979 2.771 2.740 2.864 2.771 2.802 122,700 2.7953 -1.11%
2010-03-17 0 0.900 0.900 0.910 0.870 0.940 1,286,038 1,158,472 0.9008 2.802 2.802 2.833 2.709 2.926 413,079 2.8045 2.27%
2010-03-16 0 0.880 0.880 0.890 0.870 0.890 467,090 408,687 0.8750 2.740 2.740 2.771 2.709 2.771 150,031 2.7240 -2.22%
2010-03-15 0 0.900 0.880 0.900 0.880 0.900 190,004 168,043 0.8844 2.802 2.740 2.802 2.740 2.802 61,030 2.7535 0.00%
2010-03-12 0 0.900 0.900 0.920 0.870 0.900 129,960 116,320 0.8950 2.802 2.802 2.864 2.709 2.802 41,744 2.7865 2.27%
2010-03-11 0 0.880 0.880 0.920 0.880 0.890 74,000 65,140 0.8803 2.740 2.740 2.864 2.740 2.771 23,769 2.7405 -1.12%
2010-03-10 0 0.890 0.890 0.920 0.890 0.970 438,000 402,580 0.9191 2.771 2.771 2.864 2.771 3.020 140,687 2.8615 -5.32%
2010-03-09 0 0.940 0.940 0.950 0.920 0.980 544,361 514,193 0.9446 2.926 2.926 2.958 2.864 3.051 174,850 2.9408 -3.09%
2010-03-08 0 0.970 0.960 0.970 0.960 1.000 222,200 218,048 0.9813 3.020 2.989 3.020 2.989 3.113 71,371 3.0551 -1.02%
2010-03-05 0 0.980 0.980 0.990 0.980 1.000 756,750 754,450 0.9970 3.051 3.051 3.082 3.051 3.113 243,070 3.1038 -5.77%
2010-03-04 0 1.040 1.020 1.050 0.970 1.080 1,688,040 1,703,299 1.0090 3.238 3.176 3.269 3.020 3.362 542,204 3.1414 -0.95%
2010-03-03 0 1.050 1.030 1.070 0.980 1.070 1,654,000 1,704,860 1.0307 3.269 3.207 3.331 3.051 3.331 531,270 3.2090 11.70%
2010-03-02 0 0.940 0.940 0.950 0.910 0.970 978,520 919,678 0.9399 2.926 2.926 2.958 2.833 3.020 314,304 2.9261 5.62%
2010-03-01 0 0.890 0.880 0.920 0.830 0.900 884,000 773,640 0.8752 2.771 2.740 2.864 2.584 2.802 283,944 2.7246 4.71%
2010-02-26 0 0.850 0.850 0.860 0.850 0.860 150,000 127,580 0.8505 2.646 2.646 2.677 2.646 2.677 48,180 2.6480 0.00%
2010-02-25 0 0.850 0.850 0.860 0.830 0.850 1,048,002 882,222 0.8418 2.646 2.646 2.677 2.584 2.646 336,622 2.6208 0.00%
2010-02-24 0 0.850 0.830 0.850 0.820 0.860 518,800 436,164 0.8407 2.646 2.584 2.646 2.553 2.677 166,640 2.6174 1.19%
2010-02-23 0 0.840 0.820 0.840 0.840 0.840 30,000 25,200 0.8400 2.615 2.553 2.615 2.615 2.615 9,636 2.6152 0.00%
2010-02-22 0 0.840 0.830 0.880 0.830 0.850 434,350 362,117 0.8337 2.615 2.584 2.740 2.584 2.646 139,515 2.5955 -6.67%
2010-02-19 0 0.900 0.840 0.900 0.900 0.900 2,000 1,800 0.9000 2.802 2.615 2.802 2.802 2.802 642 2.8020 0.00%
2010-02-18 0 0.900 0.850 0.920 - - 2 2 1.0000 2.802 2.646 2.864 - - 1 3.1133 0.00%
2010-02-17 0 0.900 0.860 0.900 - - 0 0 - 2.802 2.677 2.802 - - 0 - 0.00%
2010-02-12 0 0.900 0.860 0.900 0.840 0.900 503,180 425,468 0.8456 2.802 2.677 2.802 2.615 2.802 161,623 2.6325 2.27%
2010-02-11 0 0.880 0.880 0.890 0.880 0.900 288,000 255,960 0.8888 2.740 2.740 2.771 2.740 2.802 92,507 2.7669 4.76%
2010-02-10 0 0.840 0.860 0.880 0.840 0.900 544,000 472,620 0.8688 2.615 2.677 2.740 2.615 2.802 174,735 2.7048 -3.45%
2010-02-09 0 0.870 0.860 0.870 0.850 0.880 102,000 89,000 0.8725 2.709 2.677 2.709 2.646 2.740 32,763 2.7165 2.35%
2010-02-08 0 0.850 0.810 0.860 0.850 0.850 36,000 30,600 0.8500 2.646 2.522 2.677 2.646 2.646 11,563 2.6463 0.00%
2010-02-05 0 0.850 0.830 0.850 - - 0 0 - 2.646 2.584 2.646 - - 0 - -1.16%
2010-02-04 0 0.860 0.830 0.860 0.860 0.860 204,000 175,740 0.8615 2.677 2.584 2.677 2.677 2.677 65,525 2.6820 0.00%
2010-02-03 0 0.860 0.860 0.890 0.830 0.860 270,012 228,350 0.8457 2.677 2.677 2.771 2.584 2.677 86,729 2.6329 3.61%
2010-02-02 0 0.830 0.830 0.860 0.830 0.860 100,080 84,226 0.8416 2.584 2.584 2.677 2.584 2.677 32,146 2.6201 -3.49%
2010-02-01 0 0.860 0.850 0.900 0.830 0.860 80,000 68,500 0.8563 2.677 2.646 2.802 2.584 2.677 25,696 2.6658 1.18%
2010-01-29 0 0.850 0.870 0.880 0.840 0.900 356,960 304,898 0.8542 2.646 2.709 2.740 2.615 2.802 114,657 2.6592 -5.56%
2010-01-28 0 0.900 0.860 0.900 0.860 0.900 502,000 440,040 0.8766 2.802 2.677 2.802 2.677 2.802 161,244 2.7290 2.27%
2010-01-27 0 0.880 0.870 0.880 0.850 0.950 1,234,000 1,082,680 0.8774 2.740 2.709 2.740 2.646 2.958 396,365 2.7315 -7.37%
2010-01-26 0 0.950 0.940 0.950 0.950 1.000 460,016 442,215 0.9613 2.958 2.926 2.958 2.958 3.113 147,759 2.9928 -5.94%
2010-01-25 0 1.010 1.000 1.030 0.950 1.050 855,688 866,460 1.0126 3.144 3.113 3.207 2.958 3.269 274,850 3.1525 0.00%
2010-01-22 0 1.010 1.000 1.020 0.920 1.020 2,274,312 2,219,621 0.9760 3.144 3.113 3.176 2.864 3.176 730,516 3.0384 -0.98%
2010-01-21 0 1.020 1.000 1.020 1.010 1.050 1,506,000 1,540,680 1.0230 3.176 3.113 3.176 3.144 3.269 483,732 3.1850 -1.92%
2010-01-20 0 1.040 1.000 1.060 1.010 1.150 2,551,294 2,743,895 1.0755 3.238 3.113 3.300 3.144 3.580 819,484 3.3483 -8.77%
2010-01-19 0 1.140 1.120 1.140 1.100 1.180 2,174,752 2,463,520 1.1328 3.549 3.487 3.549 3.425 3.674 698,537 3.5267 2.70%
2010-01-18 0 1.110 1.100 1.110 0.990 1.200 6,748,680 7,446,721 1.1034 3.456 3.425 3.456 3.082 3.736 2,167,697 3.4353 14.43%
2010-01-15 0 0.970 0.960 0.980 0.840 0.990 7,531,995 6,781,833 0.9004 3.020 2.989 3.051 2.615 3.082 2,419,301 2.8032 15.48%
2010-01-14 0 0.840 0.840 0.850 0.800 0.850 4,021,606 3,304,115 0.8216 2.615 2.615 2.646 2.491 2.646 1,291,753 2.5579 6.33%
2010-01-13 0 0.790 0.780 0.800 0.780 0.800 2,008,030 1,583,602 0.7886 2.460 2.428 2.491 2.428 2.491 644,986 2.4553 0.00%
2010-01-12 0 0.790 0.790 0.810 0.770 0.800 1,854,091 1,470,568 0.7931 2.460 2.460 2.522 2.397 2.491 595,540 2.4693 2.60%
2010-01-11 0 0.770 0.760 0.790 0.740 0.800 4,546,328 3,532,784 0.7771 2.397 2.366 2.460 2.304 2.491 1,460,295 2.4192 5.48%
2010-01-08 0 0.730 0.720 0.740 0.710 0.740 1,136,100 820,587 0.7223 2.273 2.242 2.304 2.210 2.304 364,919 2.2487 4.29%
2010-01-07 0 0.700 0.680 0.700 0.680 0.730 1,354,000 954,180 0.7047 2.179 2.117 2.179 2.117 2.273 434,909 2.1940 -1.41%
2010-01-06 0 0.710 0.710 0.720 0.680 0.710 864,020 601,693 0.6964 2.210 2.210 2.242 2.117 2.210 277,526 2.1681 4.41%
2010-01-05 0 0.680 0.660 0.680 0.660 0.690 1,558,017 1,048,271 0.6728 2.117 2.055 2.117 2.055 2.148 500,440 2.0947 1.49%
2010-01-04 0 0.670 0.670 0.690 0.670 0.670 88,000 58,960 0.6700 2.086 2.086 2.148 2.086 2.086 28,266 2.0859 0.00%
2009-12-31 0 0.670 0.660 0.680 0.660 0.670 80,020 53,033 0.6627 2.086 2.055 2.117 2.055 2.086 25,703 2.0633 -1.47%
2009-12-30 0 0.680 0.670 0.680 0.650 0.690 930,000 616,220 0.6626 2.117 2.086 2.117 2.024 2.148 298,719 2.0629 3.03%
2009-12-29 0 0.660 0.650 0.680 - - 345 217 0.6290 2.055 2.024 2.117 - - 111 1.9582 0.00%
2009-12-28 0 0.660 0.660 0.680 0.640 0.670 208,043 139,288 0.6695 2.055 2.055 2.117 1.993 2.086 66,824 2.0844 -1.49%
2009-12-24 0 0.670 0.660 0.670 0.650 0.670 150,158 99,038 0.6596 2.086 2.055 2.086 2.024 2.086 48,231 2.0534 3.08%
2009-12-23 0 0.650 0.650 0.660 0.650 0.670 912,283 594,212 0.6513 2.024 2.024 2.055 2.024 2.086 293,028 2.0278 0.00%
2009-12-22 0 0.650 0.640 0.660 0.650 0.650 610,002 396,501 0.6500 2.024 1.993 2.055 2.024 2.024 195,935 2.0236 0.00%
2009-12-21 0 0.650 0.650 0.670 0.650 0.660 478,090 313,336 0.6554 2.024 2.024 2.086 2.024 2.055 153,564 2.0404 0.00%
2009-12-18 0 0.650 0.650 0.670 0.640 0.650 634,416 410,250 0.6467 2.024 2.024 2.086 1.993 2.024 203,776 2.0132 -2.99%
2009-12-17 0 0.670 0.670 0.680 0.670 0.690 862,200 586,468 0.6802 2.086 2.086 2.117 2.086 2.148 276,941 2.1177 -4.29%
2009-12-16 0 0.700 0.680 0.700 0.680 0.730 1,772,016 1,215,349 0.6859 2.179 2.117 2.179 2.117 2.273 569,177 2.1353 1.45%
2009-12-15 0 0.690 0.680 0.690 0.680 0.700 730,000 500,080 0.6850 2.148 2.117 2.148 2.117 2.179 234,478 2.1327 -1.43%
2009-12-14 0 0.700 0.700 0.720 0.700 0.720 206,000 144,280 0.7004 2.179 2.179 2.242 2.179 2.242 66,168 2.1805 -2.78%
2009-12-11 0 0.720 0.700 0.720 0.700 0.740 534,050 378,234 0.7082 2.242 2.179 2.242 2.179 2.304 171,539 2.2050 -1.37%
2009-12-10 0 0.730 0.720 0.730 0.690 0.730 296,020 206,993 0.6993 2.273 2.242 2.273 2.148 2.273 95,083 2.1770 2.82%
2009-12-09 0 0.710 0.690 0.710 0.690 0.720 1,216,015 851,850 0.7005 2.210 2.148 2.210 2.148 2.242 390,588 2.1809 -1.39%
2009-12-08 0 0.720 0.720 0.730 0.690 0.730 1,796,050 1,288,035 0.7171 2.242 2.242 2.273 2.148 2.273 576,897 2.2327 -2.70%
2009-12-07 0 0.740 0.740 0.760 0.730 0.750 418,027 310,819 0.7435 2.304 2.304 2.366 2.273 2.335 134,272 2.3149 -1.33%
2009-12-04 0 0.750 0.740 0.750 0.740 0.760 502,402 372,485 0.7414 2.335 2.304 2.335 2.304 2.366 161,373 2.3082 0.00%
2009-12-03 0 0.750 0.750 0.770 0.750 0.760 718,016 539,971 0.7520 2.335 2.335 2.397 2.335 2.366 230,629 2.3413 -2.60%
2009-12-02 0 0.770 0.750 0.770 0.730 0.770 902,000 689,740 0.7647 2.397 2.335 2.397 2.273 2.397 289,725 2.3807 0.00%
2009-12-01 0 0.770 0.740 0.770 0.770 0.770 160,306 123,417 0.7699 2.397 2.304 2.397 2.397 2.397 51,491 2.3969 0.00%
2009-11-30 0 0.770 0.750 0.770 0.750 0.770 236,860 181,019 0.7642 2.397 2.335 2.397 2.335 2.397 76,080 2.3793 5.48%
2009-11-27 0 0.730 0.720 0.730 0.730 0.780 1,268,002 946,681 0.7466 2.273 2.242 2.273 2.273 2.428 407,286 2.3244 -6.41%
2009-11-26 0 0.780 0.780 0.790 0.740 0.800 1,316,000 1,024,020 0.7781 2.428 2.428 2.460 2.304 2.491 422,703 2.4226 4.00%
2009-11-25 0 0.750 0.750 0.760 0.740 0.800 876,595 662,822 0.7561 2.335 2.335 2.366 2.304 2.491 281,565 2.3541 -2.60%
2009-11-24 0 0.770 0.750 0.780 0.760 0.790 774,000 591,160 0.7638 2.397 2.335 2.428 2.366 2.460 248,611 2.3778 -2.53%
2009-11-23 0 0.790 0.750 0.790 0.750 0.810 1,260,000 980,940 0.7785 2.460 2.335 2.460 2.335 2.522 404,716 2.4238 1.28%
2009-11-20 0 0.780 0.780 0.790 0.770 0.800 1,176,034 937,206 0.7969 2.428 2.428 2.460 2.397 2.491 377,746 2.4810 -2.50%
2009-11-19 0 0.800 0.780 0.810 0.780 0.800 869,924 689,744 0.7929 2.491 2.428 2.522 2.428 2.491 279,422 2.4685 -1.23%
2009-11-18 0 0.810 0.800 0.810 0.740 0.820 1,368,030 1,065,182 0.7786 2.522 2.491 2.522 2.304 2.553 439,416 2.4241 3.85%
2009-11-17 0 0.780 0.770 0.800 0.780 0.840 2,960,114 2,419,748 0.8175 2.428 2.397 2.491 2.428 2.615 950,798 2.5450 -7.14%
2009-11-16 0 0.840 0.840 0.850 0.800 0.850 5,308,944 4,381,976 0.8254 2.615 2.615 2.646 2.491 2.646 1,705,250 2.5697 7.69%
2009-11-13 0 0.780 0.780 0.790 0.740 0.800 3,390,010 2,597,167 0.7661 2.428 2.428 2.460 2.304 2.491 1,088,882 2.3852 4.00%
2009-11-12 0 0.750 0.730 0.750 0.700 0.750 4,721,226 3,441,521 0.7289 2.335 2.273 2.335 2.179 2.335 1,516,473 2.2694 10.29%
2009-11-11 0 0.680 0.680 0.690 0.670 0.700 415,801 285,074 0.6856 2.117 2.117 2.148 2.086 2.179 133,557 2.1345 -2.86%
2009-11-10 0 0.700 0.700 0.720 0.700 0.720 984,100 696,767 0.7080 2.179 2.179 2.242 2.179 2.242 316,096 2.2043 1.45%
2009-11-09 0 0.690 0.690 0.700 0.670 0.690 1,186,000 813,940 0.6863 2.148 2.148 2.179 2.086 2.148 380,947 2.1366 2.99%
2009-11-06 0 0.670 0.670 0.680 0.670 0.690 970,000 655,500 0.6758 2.086 2.086 2.117 2.086 2.148 311,567 2.1039 0.00%
2009-11-05 0 0.670 0.660 0.670 0.650 0.720 1,414,250 937,798 0.6631 2.086 2.055 2.086 2.024 2.242 454,262 2.0644 4.69%
2009-11-04 0 0.640 0.630 0.640 0.630 0.650 282,883 179,796 0.6356 1.993 1.961 1.993 1.961 2.024 90,863 1.9788 -1.54%
2009-11-03 0 0.650 0.630 0.650 0.620 0.650 924,058 590,116 0.6386 2.024 1.961 2.024 1.930 2.024 296,810 1.9882 0.00%
2009-11-02 0 0.650 0.640 0.650 0.610 0.650 1,198,280 754,185 0.6294 2.024 1.993 2.024 1.899 2.024 384,891 1.9595 4.84%
2009-10-30 0 0.620 0.620 0.630 0.600 0.620 380,000 233,600 0.6147 1.930 1.930 1.961 1.868 1.930 122,057 1.9139 1.64%
2009-10-29 0 0.610 0.600 0.610 0.590 0.620 457,600 274,492 0.5999 1.899 1.868 1.899 1.837 1.930 146,983 1.8675 -1.61%
2009-10-28 0 0.620 0.610 0.630 0.610 0.620 43,400 26,435 0.6091 1.930 1.899 1.961 1.899 1.930 13,940 1.8963 -1.59%
2009-10-27 0 0.630 0.610 0.630 0.600 0.630 1,880,006 1,149,503 0.6114 1.961 1.899 1.961 1.868 1.961 603,864 1.9036 6.78%
2009-10-23 0 0.590 0.590 0.600 0.580 0.610 966,000 579,220 0.5996 1.837 1.837 1.868 1.806 1.899 310,282 1.8668 -1.67%
2009-10-22 0 0.600 0.580 0.600 0.580 0.600 976,000 575,720 0.5899 1.868 1.806 1.868 1.806 1.868 313,494 1.8365 1.69%
2009-10-21 0 0.590 0.580 0.590 0.580 0.590 898,140 528,417 0.5883 1.837 1.806 1.837 1.806 1.837 288,485 1.8317 0.00%
2009-10-20 0 0.590 0.580 0.590 0.590 0.600 1,576,745 930,986 0.5904 1.837 1.806 1.837 1.837 1.868 506,455 1.8382 -1.67%
2009-10-19 0 0.600 0.580 0.600 0.580 0.600 838,148 490,821 0.5856 1.868 1.806 1.868 1.806 1.868 269,216 1.8232 1.69%
2009-10-16 0 0.590 0.580 0.590 0.570 0.590 1,056,007 613,684 0.5811 1.837 1.806 1.837 1.775 1.837 339,193 1.8092 -1.67%
2009-10-15 0 0.600 0.590 0.600 0.580 0.600 1,124,050 668,088 0.5944 1.868 1.837 1.868 1.806 1.868 361,048 1.8504 1.69%
2009-10-14 0 0.590 0.580 0.590 0.580 0.600 550,357 322,416 0.5858 1.837 1.806 1.837 1.806 1.868 176,776 1.8239 0.00%
2009-10-13 0 0.590 0.580 0.590 0.580 0.600 1,144,202 670,791 0.5863 1.837 1.806 1.837 1.806 1.868 367,521 1.8252 1.72%
2009-10-12 0 0.580 0.570 0.580 0.570 0.630 342,260 196,618 0.5745 1.806 1.775 1.806 1.775 1.961 109,935 1.7885 0.00%
2009-10-09 0 0.580 0.570 0.580 0.560 0.580 820,100 468,934 0.5718 1.806 1.775 1.806 1.743 1.806 263,419 1.7802 1.75%
2009-10-08 0 0.570 0.560 0.580 0.570 0.590 382,030 217,796 0.5701 1.775 1.743 1.806 1.775 1.837 122,709 1.7749 -1.72%
2009-10-07 0 0.580 0.560 0.580 0.560 0.590 678,020 383,591 0.5658 1.806 1.743 1.806 1.743 1.837 217,782 1.7614 0.00%
2009-10-06 0 0.580 0.560 0.580 0.570 0.620 294,005 168,123 0.5718 1.806 1.743 1.806 1.775 1.930 94,435 1.7803 0.00%
2009-10-05 0 0.580 0.570 0.580 0.570 0.590 120,000 68,900 0.5742 1.806 1.775 1.806 1.775 1.837 38,544 1.7875 1.75%
2009-10-02 0 0.570 0.560 0.580 0.570 0.580 152,400 86,860 0.5699 1.775 1.743 1.806 1.775 1.806 48,951 1.7744 -3.39%
2009-09-30 0 0.590 0.570 0.590 0.570 0.670 714,000 408,840 0.5726 1.837 1.775 1.837 1.775 2.086 229,339 1.7827 1.72%
2009-09-29 0 0.580 0.560 0.580 0.560 0.600 1,294,030 729,676 0.5639 1.806 1.743 1.806 1.743 1.868 415,647 1.7555 3.57%
2009-09-28 0 0.560 0.550 0.560 0.550 0.610 928,290 515,195 0.5550 1.743 1.712 1.743 1.712 1.899 298,170 1.7279 -1.75%
2009-09-25 0 0.570 0.550 0.570 0.550 0.650 2,437,828 1,373,682 0.5635 1.775 1.712 1.775 1.712 2.024 783,038 1.7543 0.00%
2009-09-24 0 0.570 0.570 0.580 0.560 0.600 640,000 366,140 0.5721 1.775 1.775 1.806 1.743 1.868 205,570 1.7811 -3.39%
2009-09-23 0 0.590 0.570 0.590 0.560 0.610 476,800 275,012 0.5768 1.837 1.775 1.837 1.743 1.899 153,150 1.7957 1.72%
2009-09-22 0 0.580 0.570 0.580 0.570 0.600 890,590 518,964 0.5827 1.806 1.775 1.806 1.775 1.868 286,060 1.8142 0.00%
2009-09-21 0 0.580 0.580 0.590 0.580 0.610 1,052,800 615,660 0.5848 1.806 1.806 1.837 1.806 1.899 338,163 1.8206 -1.69%
2009-09-18 0 0.590 0.570 0.600 0.550 0.600 1,746,199 1,012,253 0.5797 1.837 1.775 1.868 1.712 1.868 560,885 1.8047 -1.67%
2009-09-17 0 0.600 0.600 0.610 0.600 0.610 877,387 529,199 0.6032 1.868 1.868 1.899 1.868 1.899 281,819 1.8778 0.00%
2009-09-16 0 0.600 0.590 0.610 0.590 0.610 770,510 461,681 0.5992 1.868 1.837 1.899 1.837 1.899 247,490 1.8655 0.00%
2009-09-15 0 0.600 0.580 0.600 - - 2 1 0.5000 1.868 1.806 1.868 - - 1 1.5566 0.00%
2009-09-14 0 0.600 0.580 0.600 0.570 0.630 4,020 2,411 0.5998 1.868 1.806 1.868 1.775 1.961 1,291 1.8672 0.00%
2009-09-11 0 0.600 0.590 0.600 0.580 0.630 348,010 208,646 0.5995 1.868 1.837 1.868 1.806 1.961 111,782 1.8665 -1.64%
2009-09-10 0 0.610 0.580 0.610 0.580 0.610 314,278 184,707 0.5877 1.899 1.806 1.899 1.806 1.899 100,947 1.8297 -1.61%
2009-09-09 0 0.620 0.600 0.620 0.590 0.620 562,111 334,443 0.5950 1.930 1.868 1.930 1.837 1.930 180,552 1.8523 0.00%
2009-09-08 0 0.620 0.590 0.620 0.580 0.620 910,101 546,316 0.6003 1.930 1.837 1.930 1.806 1.930 292,327 1.8689 1.64%
2009-09-07 0 0.610 0.600 0.610 0.590 0.730 1,226,250 751,723 0.6130 1.899 1.868 1.899 1.837 2.273 393,875 1.9085 7.02%
2009-09-04 0 0.570 0.550 0.570 0.550 0.580 380,030 213,176 0.5609 1.775 1.712 1.775 1.712 1.806 122,067 1.7464 0.00%
2009-09-03 0 0.570 0.560 0.570 0.550 0.580 968,000 537,900 0.5557 1.775 1.743 1.775 1.712 1.806 310,925 1.7300 0.00%
2009-09-02 0 0.570 0.540 0.570 0.550 0.570 352,030 196,756 0.5589 1.775 1.681 1.775 1.712 1.775 113,073 1.7401 -1.72%
2009-09-01 0 0.580 0.570 0.580 0.550 0.590 334,000 189,880 0.5685 1.806 1.775 1.806 1.712 1.837 107,282 1.7699 0.00%
2009-08-31 0 0.580 0.570 0.580 0.560 0.600 1,304,056 745,450 0.5716 1.806 1.775 1.806 1.743 1.868 418,867 1.7797 -3.33%
2009-08-28 0 0.600 0.600 0.620 0.600 0.610 862,012 520,227 0.6035 1.868 1.868 1.930 1.868 1.899 276,881 1.8789 -3.23%
2009-08-27 0 0.620 0.610 0.620 0.600 0.630 358,000 218,520 0.6104 1.930 1.899 1.930 1.868 1.961 114,991 1.9003 -3.12%
2009-08-26 0 0.640 0.640 0.650 0.630 0.640 646,020 408,952 0.6330 1.993 1.993 2.024 1.961 1.993 207,504 1.9708 0.00%
2009-08-25 0 0.640 0.630 0.650 0.630 0.650 840,090 537,293 0.6396 1.993 1.961 2.024 1.961 2.024 269,840 1.9912 1.59%
2009-08-24 0 0.630 0.630 0.640 0.630 0.650 892,000 570,560 0.6396 1.961 1.961 1.993 1.961 2.024 286,513 1.9914 -4.55%
2009-08-21 0 0.660 0.640 0.660 0.640 0.770 1,340,400 889,580 0.6637 2.055 1.993 2.055 1.993 2.397 430,541 2.0662 1.54%
2009-08-20 0 0.650 0.650 0.660 0.620 0.670 756,000 487,740 0.6452 2.024 2.024 2.055 1.930 2.086 242,830 2.0086 1.56%
2009-08-19 0 0.640 0.640 0.650 0.640 0.680 514,071 331,783 0.6454 1.993 1.993 2.024 1.993 2.117 165,121 2.0093 -1.54%
2009-08-18 0 0.650 0.640 0.660 0.640 0.660 678,010 437,506 0.6453 2.024 1.993 2.055 1.993 2.055 217,779 2.0089 -1.52%
2009-08-17 0 0.660 0.650 0.660 0.650 0.690 834,660 560,920 0.6720 2.055 2.024 2.055 2.024 2.148 268,095 2.0922 -4.35%
2009-08-14 0 0.690 0.690 0.700 0.680 0.710 1,459,818 1,013,561 0.6943 2.148 2.148 2.179 2.117 2.210 468,898 2.1616 -2.82%
2009-08-13 0 0.710 0.700 0.720 0.690 0.720 1,788,105 1,266,650 0.7084 2.210 2.179 2.242 2.148 2.242 574,345 2.2054 2.90%
2009-08-12 0 0.690 0.690 0.700 0.690 0.700 900,012 625,488 0.6950 2.148 2.148 2.179 2.148 2.179 289,087 2.1637 -2.82%
2009-08-11 0 0.710 0.700 0.720 0.680 0.720 1,364,003 960,182 0.7039 2.210 2.179 2.242 2.117 2.242 438,122 2.1916 2.90%
2009-08-10 0 0.690 0.680 0.700 0.680 0.700 881,150 609,107 0.6913 2.148 2.117 2.179 2.117 2.179 283,028 2.1521 1.47%
2009-08-07 0 0.680 0.680 0.690 0.670 0.720 4,002,052 2,760,773 0.6898 2.117 2.117 2.148 2.086 2.242 1,285,472 2.1477 -5.56%
2009-08-06 0 0.720 0.710 0.720 0.700 0.720 2,220,020 1,584,834 0.7139 2.242 2.210 2.242 2.179 2.242 713,077 2.2225 0.00%
2009-08-05 0 0.720 0.720 0.730 0.720 0.750 1,822,666 1,334,362 0.7321 2.242 2.242 2.273 2.242 2.335 585,446 2.2792 -2.70%
2009-08-04 0 0.740 0.730 0.740 0.730 0.750 3,762,030 2,773,241 0.7372 2.304 2.273 2.304 2.273 2.335 1,208,376 2.2950 0.00%
2009-08-03 0 0.740 0.730 0.740 0.720 0.750 1,508,001 1,092,441 0.7244 2.304 2.273 2.304 2.242 2.335 484,375 2.2554 1.37%
2009-07-31 0 0.730 0.730 0.740 0.720 0.740 2,252,050 1,645,094 0.7305 2.273 2.273 2.304 2.242 2.304 723,366 2.2742 0.00%
2009-07-30 0 0.730 0.720 0.730 0.710 0.740 2,108,800 1,520,400 0.7210 2.273 2.242 2.273 2.210 2.304 677,353 2.2446 1.39%
2009-07-29 0 0.720 0.720 0.730 0.700 0.750 2,120,022 1,538,674 0.7258 2.242 2.242 2.273 2.179 2.335 680,958 2.2596 -5.26%
2009-07-28 0 0.760 0.750 0.760 0.740 0.760 2,546,219 1,908,549 0.7496 2.366 2.335 2.366 2.304 2.366 817,854 2.3336 1.33%
2009-07-27 0 0.750 0.750 0.760 0.730 0.770 3,366,003 2,531,142 0.7520 2.335 2.335 2.366 2.273 2.397 1,081,171 2.3411 2.74%
2009-07-24 0 0.730 0.720 0.730 0.720 0.730 2,034,100 1,473,268 0.7243 2.273 2.242 2.273 2.242 2.273 653,359 2.2549 0.00%
2009-07-23 0 0.730 0.720 0.730 0.690 0.730 3,009,258 2,137,865 0.7104 2.273 2.242 2.273 2.148 2.273 966,583 2.2118 4.29%
2009-07-22 0 0.700 0.690 0.700 0.680 0.700 822,826 567,945 0.6902 2.179 2.148 2.179 2.117 2.179 264,294 2.1489 1.45%
2009-07-21 0 0.690 0.680 0.690 0.670 0.700 1,264,450 870,948 0.6888 2.148 2.117 2.148 2.086 2.179 406,145 2.1444 0.00%
2009-07-20 0 0.690 0.680 0.690 0.680 0.700 1,044,062 715,460 0.6853 2.148 2.117 2.148 2.117 2.179 335,356 2.1334 -1.43%
2009-07-17 0 0.700 0.690 0.700 0.680 0.710 928,010 642,727 0.6926 2.179 2.148 2.179 2.117 2.210 298,080 2.1562 2.94%
2009-07-16 0 0.680 0.660 0.680 0.670 0.680 498,550 335,152 0.6723 2.117 2.055 2.117 2.086 2.117 160,136 2.0929 0.00%
2009-07-15 0 0.680 0.660 0.680 0.650 0.680 404,050 270,331 0.6691 2.117 2.055 2.117 2.024 2.117 129,782 2.0830 4.62%
2009-07-14 0 0.650 0.640 0.650 0.640 0.650 638,100 411,001 0.6441 2.024 1.993 2.024 1.993 2.024 204,960 2.0053 0.00%
2009-07-13 0 0.650 0.630 0.650 0.630 0.670 494,035 314,441 0.6365 2.024 1.961 2.024 1.961 2.086 158,686 1.9815 0.00%
2009-07-10 0 0.650 0.630 0.650 0.630 0.650 656,000 415,860 0.6339 2.024 1.961 2.024 1.961 2.024 210,709 1.9736 1.56%
2009-07-09 0 0.640 0.630 0.640 0.620 0.640 560,007 348,944 0.6231 1.993 1.961 1.993 1.930 1.993 179,876 1.9399 1.59%
2009-07-08 0 0.630 0.630 0.640 0.620 0.640 326,000 206,180 0.6325 1.961 1.961 1.993 1.930 1.993 104,712 1.9690 -3.08%
2009-07-07 0 0.650 0.630 0.650 0.620 0.650 878,204 554,150 0.6310 2.024 1.961 2.024 1.930 2.024 282,082 1.9645 1.56%
2009-07-06 0 0.640 0.630 0.640 0.620 0.640 618,020 389,572 0.6304 1.993 1.961 1.993 1.930 1.993 198,510 1.9625 3.23%
2009-07-03 0 0.620 0.620 0.630 0.600 0.640 930,000 579,500 0.6231 1.930 1.930 1.961 1.868 1.993 298,719 1.9400 -4.62%
2009-07-02 0 0.650 0.650 0.660 0.650 0.690 800,000 532,160 0.6652 2.024 2.024 2.055 2.024 2.148 256,963 2.0710 -5.80%
2009-06-30 0 0.690 0.670 0.690 0.670 0.700 990,757 677,468 0.6838 2.148 2.086 2.148 2.086 2.179 318,234 2.1288 0.00%
2009-06-29 0 0.690 0.690 0.700 0.690 0.700 1,032,040 717,286 0.6950 2.148 2.148 2.179 2.148 2.179 331,494 2.1638 -1.43%
2009-06-26 0 0.700 0.700 0.710 0.700 0.730 770,000 550,820 0.7154 2.179 2.179 2.210 2.179 2.273 247,326 2.2271 -1.41%
2009-06-25 0 0.710 0.700 0.710 0.690 0.750 3,074,000 2,202,140 0.7164 2.210 2.179 2.210 2.148 2.335 987,378 2.2303 2.90%
2009-06-24 0 0.690 0.690 0.700 0.690 0.720 1,210,000 852,500 0.7045 2.148 2.148 2.179 2.148 2.242 388,656 2.1935 0.00%
2009-06-23 0 0.690 0.680 0.690 0.680 0.700 2,084,000 1,436,460 0.6893 2.148 2.117 2.148 2.117 2.179 669,387 2.1459 -4.17%
2009-06-22 0 0.720 0.700 0.720 0.680 0.720 1,872,124 1,313,181 0.7014 2.242 2.179 2.242 2.117 2.242 601,332 2.1838 4.35%
2009-06-19 0 0.690 0.680 0.690 0.690 0.700 2,204,000 1,524,000 0.6915 2.148 2.117 2.148 2.148 2.179 707,932 2.1527 0.00%
2009-06-18 0 0.690 0.680 0.690 0.670 0.700 792,012 542,228 0.6846 2.148 2.117 2.148 2.086 2.179 254,397 2.1314 0.00%
2009-06-17 0 0.690 0.670 0.690 0.650 0.690 928,060 624,117 0.6725 2.148 2.086 2.148 2.024 2.148 298,096 2.0937 2.99%
2009-06-16 0 0.670 0.660 0.670 0.650 0.690 581,200 384,656 0.6618 2.086 2.055 2.086 2.024 2.148 186,683 2.0605 -4.29%
2009-06-15 0 0.700 0.690 0.700 0.690 0.710 600,067 420,843 0.7013 2.179 2.148 2.179 2.148 2.210 192,743 2.1834 0.00%
2009-06-12 0 0.700 0.680 0.700 0.680 0.730 4,008,003 2,814,202 0.7021 2.179 2.117 2.179 2.117 2.273 1,287,383 2.1860 -2.78%
2009-06-11 0 0.720 0.710 0.720 0.710 0.750 4,254,000 3,042,460 0.7152 2.242 2.210 2.242 2.210 2.335 1,366,398 2.2266 -1.37%
2009-06-10 0 0.730 0.730 0.740 0.700 0.770 4,820,130 3,474,770 0.7209 2.273 2.273 2.304 2.179 2.397 1,548,241 2.2443 -1.35%
2009-06-09 0 0.740 0.730 0.740 0.720 0.790 3,869,213 2,885,949 0.7459 2.304 2.273 2.304 2.242 2.460 1,242,803 2.3221 -5.13%
2009-06-08 0 0.780 0.780 0.790 0.780 0.830 3,783,267 2,997,510 0.7923 2.428 2.428 2.460 2.428 2.584 1,215,197 2.4667 1.30%
2009-06-05 0 0.770 0.760 0.770 0.740 0.800 5,240,000 4,075,640 0.7778 2.397 2.366 2.397 2.304 2.491 1,683,105 2.4215 4.05%
2009-06-04 0 0.740 0.740 0.760 0.710 0.760 5,570,000 4,056,980 0.7284 2.304 2.304 2.366 2.210 2.366 1,789,102 2.2676 1.37%
2009-06-03 0 0.730 0.720 0.730 0.720 0.750 3,620,780 2,654,458 0.7331 2.273 2.242 2.273 2.242 2.335 1,163,006 2.2824 2.82%
2009-06-02 0 0.710 0.710 0.720 0.700 0.790 4,772,050 3,539,016 0.7416 2.210 2.210 2.242 2.179 2.460 1,532,797 2.3089 -6.58%
2009-06-01 0 0.760 0.750 0.760 0.690 0.790 11,700,000 8,611,820 0.7361 2.366 2.335 2.366 2.148 2.460 3,758,077 2.2915 -1.30%
2009-05-29 0 0.770 0.750 0.770 0.720 0.780 3,070,020 2,311,273 0.7529 2.397 2.335 2.397 2.242 2.428 986,100 2.3439 4.05%
2009-05-27 0 0.740 0.730 0.740 0.700 0.860 15,645,396 12,023,654 0.7685 2.304 2.273 2.304 2.179 2.677 5,025,350 2.3926 8.82%
2009-05-26 0 0.680 0.680 0.690 0.660 0.700 6,070,050 4,085,374 0.6730 2.117 2.117 2.148 2.055 2.179 1,949,719 2.0954 0.00%
2009-05-25 0 0.680 0.660 0.680 0.640 0.680 680,000 451,880 0.6645 2.117 2.055 2.117 1.993 2.117 218,418 2.0689 3.03%
2009-05-22 0 0.660 0.670 0.680 0.640 0.670 2,472,400 1,623,268 0.6566 2.055 2.086 2.117 1.993 2.086 794,143 2.0441 -2.94%
2009-05-21 0 0.680 0.670 0.680 0.620 0.680 4,390,246 2,864,410 0.6524 2.117 2.086 2.117 1.930 2.117 1,410,161 2.0313 1.49%
2009-05-20 0 0.670 0.650 0.670 0.650 0.700 3,034,050 2,055,533 0.6775 2.086 2.024 2.086 2.024 2.179 974,546 2.1092 -2.90%
2009-05-19 0 0.690 0.680 0.690 0.670 0.720 3,462,000 2,385,560 0.6891 2.148 2.117 2.148 2.086 2.242 1,112,005 2.1453 1.47%
2009-05-18 0 0.680 0.660 0.680 0.650 0.680 4,024,053 2,645,653 0.6575 2.117 2.055 2.117 2.024 2.117 1,292,538 2.0469 1.49%
2009-05-15 0 0.670 0.670 0.680 0.650 0.680 2,613,452 1,715,365 0.6564 2.086 2.086 2.117 2.024 2.117 839,449 2.0434 3.08%
2009-05-14 0 0.650 0.650 0.660 0.630 0.660 1,176,000 756,100 0.6429 2.024 2.024 2.055 1.961 2.055 377,735 2.0017 -2.99%
2009-05-13 0 0.670 0.660 0.670 0.640 0.680 2,972,838 1,960,640 0.6595 2.086 2.055 2.086 1.993 2.117 954,885 2.0533 3.08%
2009-05-12 0 0.650 0.640 0.650 0.620 0.680 2,168,083 1,407,590 0.6492 2.024 1.993 2.024 1.930 2.117 696,395 2.0213 0.00%
2009-05-11 0 0.650 0.640 0.650 0.630 0.730 7,727,640 5,291,085 0.6847 2.024 1.993 2.024 1.961 2.273 2,482,142 2.1317 12.07%
2009-05-08 0 0.580 0.580 0.590 0.570 0.590 2,052,000 1,187,900 0.5789 1.806 1.806 1.837 1.775 1.837 659,109 1.8023 3.57%
2009-05-07 0 0.560 0.560 0.570 0.540 0.590 1,094,036 610,299 0.5578 1.743 1.743 1.775 1.681 1.837 351,408 1.7367 -1.75%
2009-05-06 0 0.570 0.560 0.570 0.530 0.570 1,954,470 1,069,040 0.5470 1.775 1.743 1.775 1.650 1.775 627,782 1.7029 5.56%
2009-05-05 0 0.540 0.510 0.540 0.510 0.540 262,721 139,068 0.5293 1.681 1.588 1.681 1.588 1.681 84,387 1.6480 3.85%
2009-05-04 0 0.520 0.510 0.520 0.510 0.530 727,702 377,234 0.5184 1.619 1.588 1.619 1.588 1.650 233,740 1.6139 1.96%
2009-04-30 0 0.510 0.500 0.510 0.495 0.510 1,178,521 590,666 0.5012 1.588 1.557 1.588 1.541 1.588 378,545 1.5604 0.00%
2009-04-29 0 0.510 0.490 0.510 0.485 0.510 510,095 254,985 0.4999 1.588 1.526 1.588 1.510 1.588 163,844 1.5563 5.15%
2009-04-28 0 0.485 0.485 0.490 0.485 0.510 682,000 338,150 0.4958 1.510 1.510 1.526 1.510 1.588 219,061 1.5436 -4.90%
2009-04-27 0 0.510 0.510 0.520 0.495 0.530 1,970,050 1,006,092 0.5107 1.588 1.588 1.619 1.541 1.650 632,786 1.5899 -5.56%
2009-04-24 0 0.540 0.540 0.550 0.520 0.560 982,005 532,083 0.5418 1.681 1.681 1.712 1.619 1.743 315,423 1.6869 -1.82%
2009-04-23 0 0.550 0.540 0.550 0.520 0.550 658,000 355,300 0.5400 1.712 1.681 1.712 1.619 1.712 211,352 1.6811 0.00%
2009-04-22 0 0.550 0.550 0.560 0.530 0.590 2,118,010 1,192,965 0.5632 1.712 1.712 1.743 1.650 1.837 680,311 1.7536 0.00%
2009-04-21 0 0.550 0.550 0.560 0.500 0.550 2,511,957 1,333,443 0.5308 1.712 1.712 1.743 1.557 1.712 806,848 1.6527 1.85%
2009-04-20 0 0.540 0.540 0.550 0.500 0.550 2,963,000 1,546,280 0.5219 1.681 1.681 1.712 1.557 1.712 951,725 1.6247 8.00%
2009-04-17 0 0.500 0.490 0.500 0.495 0.550 4,525,200 2,376,110 0.5251 1.557 1.526 1.557 1.541 1.712 1,453,508 1.6347 1.01%
2009-04-16 0 0.495 0.485 0.495 0.475 0.500 3,697,762 1,806,441 0.4885 1.541 1.510 1.541 1.479 1.557 1,187,733 1.5209 -1.00%
2009-04-15 0 0.500 0.500 0.510 0.490 0.500 516,004 254,032 0.4923 1.557 1.557 1.588 1.526 1.557 165,742 1.5327 0.00%
2009-04-14 0 0.500 0.490 0.500 0.480 0.500 568,041 278,989 0.4911 1.557 1.526 1.557 1.494 1.557 182,457 1.5291 2.04%
2009-04-09 0 0.490 0.475 0.490 0.455 0.490 1,572,000 736,000 0.4682 1.526 1.479 1.526 1.417 1.526 504,931 1.4576 6.52%
2009-04-08 0 0.460 0.445 0.460 0.445 0.460 732,020 330,559 0.4516 1.432 1.385 1.432 1.385 1.432 235,127 1.4059 0.00%
2009-04-07 0 0.460 0.460 0.465 0.460 0.465 282,000 130,310 0.4621 1.432 1.432 1.448 1.432 1.448 90,579 1.4386 -1.08%
2009-04-06 0 0.465 0.460 0.465 0.460 0.470 301,600 140,682 0.4665 1.448 1.432 1.448 1.432 1.463 96,875 1.4522 0.00%
2009-04-03 0 0.465 0.455 0.465 0.455 0.465 550,000 253,880 0.4616 1.448 1.417 1.448 1.417 1.448 176,662 1.4371 1.09%
2009-04-02 0 0.460 0.455 0.460 0.455 0.465 671,603 309,727 0.4612 1.432 1.417 1.432 1.417 1.448 215,721 1.4358 -1.08%
2009-04-01 0 0.465 0.455 0.465 0.445 0.470 1,975,239 903,285 0.4573 1.448 1.417 1.448 1.385 1.463 634,453 1.4237 2.20%
2009-03-31 0 0.455 0.445 0.455 0.440 0.460 1,044,052 466,082 0.4464 1.417 1.385 1.417 1.370 1.432 335,353 1.3898 -3.19%
2009-03-30 0 0.470 0.455 0.470 0.445 0.480 1,079,370 495,693 0.4592 1.463 1.417 1.463 1.385 1.494 346,697 1.4298 -1.05%
2009-03-27 0 0.475 0.465 0.475 0.465 0.500 840,031 397,394 0.4731 1.479 1.448 1.479 1.448 1.557 269,821 1.4728 1.06%
2009-03-26 0 0.470 0.465 0.475 0.465 0.550 822,234 393,217 0.4782 1.463 1.448 1.479 1.448 1.712 264,104 1.4889 -6.00%
2009-03-25 0 0.500 0.470 0.500 0.460 0.500 261,209 122,423 0.4687 1.557 1.463 1.557 1.432 1.557 83,901 1.4591 0.00%
2009-03-24 0 0.500 0.485 0.500 0.500 0.570 576,000 292,200 0.5073 1.557 1.510 1.557 1.557 1.775 185,013 1.5793 -3.85%
2009-03-23 0 0.520 0.490 0.520 0.480 0.540 662,500 335,530 0.5065 1.619 1.526 1.619 1.494 1.681 212,797 1.5768 -13.33%
2009-03-20 0 0.600 0.530 0.610 0.580 0.600 176,075 104,638 0.5943 1.868 1.650 1.899 1.806 1.868 56,556 1.8502 9.09%
2009-03-19 0 0.550 0.520 0.560 0.550 0.550 250,000 137,500 0.5500 1.712 1.619 1.743 1.712 1.712 80,301 1.7123 0.00%
2009-03-18 0 0.550 0.500 0.550 0.490 0.550 202,330 103,298 0.5105 1.712 1.557 1.712 1.526 1.712 64,989 1.5895 3.77%
2009-03-17 0 0.530 0.530 0.550 0.530 0.550 427,617 232,297 0.5432 1.650 1.650 1.712 1.650 1.712 137,352 1.6913 -11.67%
2009-03-16 0 0.600 0.570 0.640 0.570 0.600 158,408 94,959 0.5995 1.868 1.775 1.993 1.775 1.868 50,881 1.8663 0.00%
2009-03-13 0 0.600 0.580 0.600 0.540 0.640 49,940 30,042 0.6016 1.868 1.806 1.868 1.681 1.993 16,041 1.8728 4.05%
2009-03-12 0 0.640 0.610 0.640 0.640 0.640 4,000 2,560 0.6400 1.795 1.711 1.795 1.795 1.795 1,426 1.7953 -1.54%
2009-03-11 0 0.650 0.590 0.650 0.580 0.650 108,053 65,190 0.6033 1.823 1.655 1.823 1.627 1.823 38,519 1.6924 4.84%
2009-03-10 0 0.620 0.600 0.620 0.600 0.620 529,625 318,154 0.6007 1.739 1.683 1.739 1.683 1.739 188,801 1.6851 0.00%
2009-03-09 0 0.620 0.580 0.620 0.600 0.630 620,005 374,283 0.6037 1.739 1.627 1.739 1.683 1.767 221,019 1.6934 -4.62%
2009-03-06 0 0.650 0.570 0.650 0.570 0.650 23,856 15,042 0.6305 1.823 1.599 1.823 1.599 1.823 8,504 1.7688 0.00%
2009-03-05 0 0.650 0.580 0.650 - - 73 39 0.5342 1.823 1.627 1.823 - - 26 1.4987 -1.52%
2009-03-04 0 0.660 0.600 0.670 0.630 0.660 76,000 48,980 0.6445 1.851 1.683 1.879 1.767 1.851 27,092 1.8079 6.45%
2009-03-03 0 0.620 0.540 0.620 - - 5 3 0.6000 1.739 1.515 1.739 - - 2 1.6831 -1.59%
2009-03-02 0 0.630 0.510 0.630 0.530 0.630 1,660,435 921,128 0.5548 1.767 1.431 1.767 1.487 1.767 591,912 1.5562 5.00%
2009-02-27 0 0.600 0.600 0.650 0.600 0.650 116,048 72,827 0.6276 1.683 1.683 1.823 1.683 1.823 41,369 1.7604 -7.69%
2009-02-26 0 0.650 0.620 0.650 0.620 0.730 238,002 157,041 0.6598 1.823 1.739 1.823 1.739 2.048 84,843 1.8510 -7.14%
2009-02-25 0 0.700 0.650 0.700 0.670 0.750 70,100 49,470 0.7057 1.964 1.823 1.964 1.879 2.104 24,989 1.9797 -1.41%
2009-02-24 0 0.710 0.610 0.710 0.650 0.710 64,019 43,712 0.6828 1.992 1.711 1.992 1.823 1.992 22,821 1.9154 2.90%
2009-02-23 0 0.690 0.660 0.690 0.690 0.690 10,063 6,940 0.6897 1.936 1.851 1.936 1.936 1.936 3,587 1.9346 0.00%
2009-02-20 0 0.690 0.640 0.690 0.690 0.690 10,010 6,906 0.6899 1.936 1.795 1.936 1.936 1.936 3,568 1.9353 1.47%
2009-02-19 0 0.680 0.650 0.700 0.680 0.700 40,000 27,600 0.6900 1.908 1.823 1.964 1.908 1.964 14,259 1.9356 -6.85%
2009-02-18 0 0.730 0.700 0.730 0.700 0.750 40,030 29,158 0.7284 2.048 1.964 2.048 1.964 2.104 14,270 2.0433 4.29%
2009-02-17 0 0.700 0.670 0.700 0.700 0.700 20,000 14,000 0.7000 1.964 1.879 1.964 1.964 1.964 7,130 1.9636 -2.78%
2009-02-16 0 0.720 0.700 0.720 0.700 0.720 32,006 22,844 0.7137 2.020 1.964 2.020 1.964 2.020 11,409 2.0022 -2.70%
2009-02-13 0 0.740 0.710 0.740 0.730 0.750 81,124 60,244 0.7426 2.076 1.992 2.076 2.048 2.104 28,919 2.0832 5.71%
2009-02-12 0 0.700 0.700 0.720 0.700 0.720 30,020 21,453 0.7146 1.964 1.964 2.020 1.964 2.020 10,702 2.0047 -2.78%
2009-02-11 0 0.720 0.700 0.720 0.720 0.720 20,000 14,400 0.7200 2.020 1.964 2.020 2.020 2.020 7,130 2.0197 -4.00%
2009-02-10 0 0.750 0.720 0.750 0.750 0.750 110,000 82,500 0.7500 2.104 2.020 2.104 2.104 2.104 39,213 2.1039 0.00%
2009-02-09 0 0.750 0.720 0.750 - - 34 23 0.6765 2.104 2.020 2.104 - - 12 1.8976 0.00%
2009-02-06 0 0.750 0.720 0.750 0.740 0.750 270,000 202,000 0.7481 2.104 2.020 2.104 2.076 2.104 96,250 2.0987 0.00%
2009-02-05 0 0.750 0.680 0.750 0.720 0.750 60,045 44,270 0.7373 2.104 1.908 2.104 2.020 2.104 21,405 2.0682 0.00%
2009-02-04 0 0.750 0.700 0.750 0.730 0.760 52,500 39,132 0.7454 2.104 1.964 2.104 2.048 2.132 18,715 2.0909 -3.85%
2009-02-03 0 0.780 0.740 0.790 0.780 0.780 20,004 15,603 0.7800 2.188 2.076 2.216 2.188 2.188 7,131 2.1880 -1.27%
2009-02-02 0 0.790 0.780 0.820 0.790 0.790 8,000 6,320 0.7900 2.216 2.188 2.300 2.216 2.216 2,852 2.2161 -1.25%
2009-01-30 0 0.800 0.770 0.840 - - 3 2 0.6667 2.244 2.160 2.356 - - 1 1.8701 0.00%
2009-01-29 0 0.800 0.760 0.800 0.800 0.800 30,030 24,022 0.7999 2.244 2.132 2.244 2.244 2.244 10,705 2.2440 0.00%
2009-01-23 0 0.800 0.770 0.830 - - 0 0 - 2.244 2.160 2.328 - - 0 - 0.00%
2009-01-22 0 0.800 0.780 0.830 0.800 0.800 20,000 16,000 0.8000 2.244 2.188 2.328 2.244 2.244 7,130 2.2442 0.00%
2009-01-21 0 0.800 0.750 0.820 0.800 0.820 90,195 73,137 0.8109 2.244 2.104 2.300 2.244 2.300 32,153 2.2747 0.00%
2009-01-20 0 0.800 0.790 0.830 - - 70 53 0.7571 2.244 2.216 2.328 - - 25 2.1239 0.00%
2009-01-19 0 0.800 0.780 0.830 0.800 0.880 56,012 45,209 0.8071 2.244 2.188 2.328 2.244 2.469 19,967 2.2642 -9.09%
2009-01-16 0 0.880 0.780 0.880 0.790 0.880 66,000 53,760 0.8145 2.469 2.188 2.469 2.216 2.469 23,528 2.2850 6.02%
2009-01-15 0 0.830 0.800 0.870 - - 0 0 - 2.328 2.244 2.441 - - 0 - 0.00%
2009-01-14 0 0.830 0.830 0.890 0.820 0.820 4,070 3,335 0.8194 2.328 2.328 2.497 2.300 2.300 1,451 2.2986 -3.49%
2009-01-13 0 0.860 0.800 0.860 0.800 0.860 67,386 55,254 0.8200 2.412 2.244 2.412 2.244 2.412 24,022 2.3002 -1.15%
2009-01-12 0 0.870 0.820 0.900 - - 0 0 - 2.441 2.300 2.525 - - 0 - 0.00%
2009-01-09 0 0.870 0.820 0.880 0.820 0.870 16,000 13,820 0.8638 2.441 2.300 2.469 2.300 2.441 5,704 2.4230 6.10%
2009-01-08 0 0.820 0.820 0.850 0.820 0.820 12,322 10,072 0.8174 2.300 2.300 2.384 2.300 2.300 4,393 2.2930 -3.53%
2009-01-07 0 0.850 0.830 0.850 0.850 0.850 44,000 37,400 0.8500 2.384 2.328 2.384 2.384 2.384 15,685 2.3844 -3.41%
2009-01-06 0 0.880 0.840 0.880 0.840 0.880 130,748 111,578 0.8534 2.469 2.356 2.469 2.356 2.469 46,609 2.3939 0.00%
2009-01-05 0 0.880 0.860 0.890 0.870 0.880 24,000 21,080 0.8783 2.469 2.412 2.497 2.441 2.469 8,556 2.4639 4.76%
2009-01-02 0 0.840 0.840 0.870 0.840 0.840 40,072 33,658 0.8399 2.356 2.356 2.441 2.356 2.356 14,285 2.3562 0.00%
2008-12-31 0 0.840 0.830 0.890 - - 0 0 - 2.356 2.328 2.497 - - 0 - 0.00%
2008-12-30 0 0.840 0.840 0.860 0.840 0.860 109,506 93,746 0.8561 2.356 2.356 2.412 2.356 2.412 39,037 2.4015 -6.67%
2008-12-29 0 0.900 0.840 0.900 0.840 0.900 126,020 107,956 0.8567 2.525 2.356 2.525 2.356 2.525 44,924 2.4031 7.14%
2008-12-24 0 0.840 0.840 0.870 - - 0 0 - 2.356 2.356 2.441 - - 0 - 0.00%
2008-12-23 0 0.840 0.840 0.900 0.840 0.880 34,023 29,139 0.8565 2.356 2.356 2.525 2.356 2.469 12,129 2.4025 -6.67%
2008-12-22 0 0.900 0.820 0.910 0.830 0.900 84,200 71,548 0.8497 2.525 2.300 2.553 2.328 2.525 30,016 2.3837 -1.10%
2008-12-19 0 0.910 0.850 0.940 0.840 0.910 139,247 120,779 0.8674 2.553 2.384 2.637 2.356 2.553 49,639 2.4332 3.41%
2008-12-18 0 0.880 0.870 0.900 0.880 0.930 22,800 20,980 0.9202 2.469 2.441 2.525 2.469 2.609 8,128 2.5813 0.00%
2008-12-17 0 0.880 0.870 0.910 0.880 0.910 36,810 33,113 0.8996 2.469 2.441 2.553 2.469 2.553 13,122 2.5235 -2.22%
2008-12-16 0 0.900 0.900 1.010 0.900 1.050 348,000 362,360 1.0413 2.525 2.525 2.833 2.525 2.945 124,055 2.9210 -12.62%
2008-12-15 0 1.030 0.830 1.070 0.850 1.030 188,013 185,090 0.9845 2.889 2.328 3.002 2.384 2.889 67,023 2.7616 5.10%
2008-12-12 0 0.980 0.800 0.980 0.850 0.980 340,000 330,600 0.9724 2.749 2.244 2.749 2.384 2.749 121,203 2.7277 6.52%
2008-12-11 0 0.920 0.920 1.030 0.900 0.940 47,937 44,226 0.9226 2.581 2.581 2.889 2.525 2.637 17,089 2.5880 2.22%
2008-12-10 0 0.900 0.980 1.010 0.900 1.000 10,000 9,600 0.9600 2.525 2.749 2.833 2.525 2.805 3,565 2.6930 -6.25%
2008-12-09 0 0.960 0.850 0.980 0.880 0.960 146,005 131,604 0.9014 2.693 2.384 2.749 2.469 2.693 52,048 2.5285 3.23%
2008-12-08 0 0.930 0.870 0.930 0.930 0.990 120,018 112,614 0.9383 2.609 2.441 2.609 2.609 2.777 42,784 2.6322 2.20%
2008-12-05 0 0.910 0.850 0.910 0.940 0.940 20,800 19,416 0.9335 2.553 2.384 2.553 2.637 2.637 7,415 2.6186 1.11%
2008-12-04 0 0.900 0.770 0.900 0.900 0.900 40,001 33,601 0.8400 2.525 2.160 2.525 2.525 2.525 14,260 2.3564 3.45%
2008-12-03 0 0.870 0.840 0.870 0.730 0.870 199,200 161,180 0.8091 2.441 2.356 2.441 2.048 2.441 71,011 2.2698 7.41%
2008-12-02 0 0.810 0.720 0.810 0.820 0.820 64,000 52,480 0.8200 2.272 2.020 2.272 2.300 2.300 22,815 2.3003 1.25%
2008-12-01 0 0.800 0.700 0.850 0.700 0.800 156,003 114,002 0.7308 2.244 1.964 2.384 1.964 2.244 55,612 2.0500 12.68%
2008-11-28 0 0.710 0.620 0.710 - - 0 0 - 1.992 1.739 1.992 - - 0 - 0.00%
2008-11-27 0 0.710 0.640 0.720 - - 0 0 - 1.992 1.795 2.020 - - 0 - 0.00%
2008-11-26 0 0.710 0.660 0.730 0.700 0.710 30,400 21,544 0.7087 1.992 1.851 2.048 1.964 1.992 10,837 1.9880 0.00%
2008-11-25 0 0.710 0.630 0.710 0.510 0.710 14,000 9,100 0.6500 1.992 1.767 1.992 1.431 1.992 4,991 1.8234 1.43%
2008-11-24 0 0.700 0.560 0.700 - - 6 3 0.5000 1.964 1.571 1.964 - - 2 1.4026 -1.41%
2008-11-21 0 0.710 0.640 0.710 - - 0 0 - 1.992 1.795 1.992 - - 0 - 0.00%
2008-11-20 0 0.710 0.580 0.710 0.720 0.720 4,320 3,072 0.7111 1.992 1.627 1.992 2.020 2.020 1,540 1.9948 -1.39%
2008-11-19 0 0.720 0.660 0.730 0.720 0.720 40,100 28,860 0.7197 2.020 1.851 2.048 2.020 2.020 14,295 2.0189 2.86%
2008-11-18 0 0.700 0.660 0.730 0.700 0.700 24,000 16,800 0.7000 1.964 1.851 2.048 1.964 1.964 8,556 1.9636 -1.41%
2008-11-17 0 0.710 0.710 0.750 0.710 0.820 70,000 51,700 0.7386 1.992 1.992 2.104 1.992 2.300 24,954 2.0718 -13.41%
2008-11-14 0 0.820 0.780 0.830 0.790 0.820 152,000 122,080 0.8032 2.300 2.188 2.328 2.216 2.300 54,185 2.2530 -2.38%
2008-11-13 0 0.840 0.790 0.840 0.790 0.840 421,203 342,354 0.8128 2.356 2.216 2.356 2.216 2.356 150,150 2.2801 -12.50%
2008-11-12 0 0.960 0.870 0.960 0.960 0.960 63,300 60,768 0.9600 2.693 2.441 2.693 2.693 2.693 22,565 2.6930 -2.04%
2008-11-11 0 0.980 0.860 0.990 0.950 0.990 50,000 48,300 0.9660 2.749 2.412 2.777 2.665 2.777 17,824 2.7098 5.38%
2008-11-10 0 0.930 0.870 0.930 0.820 1.050 512,014 446,532 0.8721 2.609 2.441 2.609 2.300 2.945 182,523 2.4464 -7.92%
2008-11-07 0 1.010 0.940 1.010 1.010 1.010 60,000 60,600 1.0100 2.833 2.637 2.833 2.833 2.833 21,389 2.8333 -0.98%
2008-11-06 0 1.020 0.960 1.020 0.940 1.030 118,000 120,080 1.0176 2.861 2.693 2.861 2.637 2.889 42,065 2.8547 -0.97%
2008-11-05 0 1.030 0.950 1.040 1.020 1.030 62,110 63,939 1.0294 2.889 2.665 2.917 2.861 2.889 22,141 2.8878 0.00%
2008-11-04 0 1.030 0.940 1.030 1.030 1.050 20,820 21,535 1.0343 2.889 2.637 2.889 2.889 2.945 7,422 2.9015 0.00%
2008-11-03 0 1.030 0.940 1.030 0.920 1.050 118,000 116,440 0.9868 2.889 2.637 2.889 2.581 2.945 42,065 2.7681 0.98%
2008-10-31 0 1.020 0.910 1.020 1.020 1.020 100,000 102,000 1.0200 2.861 2.553 2.861 2.861 2.861 35,648 2.8613 4.08%
2008-10-30 0 0.980 0.890 0.980 0.970 0.990 122,000 120,400 0.9869 2.749 2.497 2.749 2.721 2.777 43,491 2.7684 1.03%
2008-10-29 0 0.970 0.900 0.970 0.900 1.050 93,362 89,462 0.9582 2.721 2.525 2.721 2.525 2.945 33,282 2.6880 4.30%
2008-10-28 0 0.930 0.800 0.930 0.800 1.000 259,510 223,292 0.8604 2.609 2.244 2.609 2.244 2.805 92,510 2.4137 -2.11%
2008-10-27 0 0.950 0.770 0.950 0.800 1.000 172,750 150,367 0.8704 2.665 2.160 2.665 2.244 2.805 61,582 2.4417 -13.64%
2008-10-24 0 1.100 0.920 1.070 1.050 1.280 110,400 126,380 1.1447 3.086 2.581 3.002 2.945 3.591 39,355 3.2113 -21.43%
2008-10-23 0 1.400 1.350 1.400 1.080 1.570 442,007 603,009 1.3643 3.927 3.787 3.927 3.030 4.404 157,567 3.8270 -10.26%
2008-10-22 0 1.560 1.450 1.560 1.450 1.580 90,005 137,727 1.5302 4.376 4.068 4.376 4.068 4.432 32,085 4.2926 -0.64%
2008-10-21 0 1.570 1.450 1.570 1.500 1.570 100,020 154,086 1.5406 4.404 4.068 4.404 4.208 4.404 35,655 4.3216 0.64%
2008-10-20 0 1.560 1.450 1.560 1.560 1.580 72,104 112,867 1.5653 4.376 4.068 4.376 4.376 4.432 25,704 4.3911 -1.27%
2008-10-17 0 1.580 1.550 1.580 1.500 1.590 54,430 85,124 1.5639 4.432 4.348 4.432 4.208 4.460 19,403 4.3871 1.94%
2008-10-16 0 1.550 1.500 1.600 1.400 1.550 50,000 73,840 1.4768 4.348 4.208 4.488 3.927 4.348 17,824 4.1427 6.90%
2008-10-15 0 1.450 1.400 1.450 1.450 1.590 142,900 217,620 1.5229 4.068 3.927 4.068 4.068 4.460 50,941 4.2720 -3.33%
2008-10-14 0 1.500 1.380 1.500 1.480 1.600 108,768 163,957 1.5074 4.208 3.871 4.208 4.152 4.488 38,774 4.2286 -6.25%
2008-10-13 0 1.600 1.520 1.600 0.800 1.600 370,040 467,032 1.2621 4.488 4.264 4.488 2.244 4.488 131,912 3.5405 0.00%
2008-10-10 0 1.600 1.140 1.600 1.570 1.600 40,000 63,820 1.5955 4.488 3.198 4.488 4.404 4.488 14,259 4.4757 -3.03%
2008-10-09 0 1.650 1.240 1.680 - - 0 0 - 4.629 3.478 4.713 - - 0 - 0.00%
2008-10-08 0 1.650 1.210 1.650 - - 0 0 - 4.629 3.394 4.629 - - 0 - -2.37%
2008-10-06 0 1.690 1.360 1.690 - - 20 24 1.2000 4.741 3.815 4.741 - - 7 3.3662 -0.59%
2008-10-03 0 1.700 1.510 1.700 1.770 1.780 40,000 70,880 1.7720 4.769 4.236 4.769 4.965 4.993 14,259 4.9708 0.00%
2008-10-02 0 1.700 1.400 1.700 1.700 1.700 40,020 68,028 1.6999 4.769 3.927 4.769 4.769 4.769 14,266 4.7684 6.25%
2008-09-30 0 1.600 1.400 1.600 1.600 1.600 86,662 138,370 1.5967 4.488 3.927 4.488 4.488 4.488 30,893 4.4790 -5.88%
2008-09-29 0 1.700 1.520 1.700 1.630 1.700 50,003 84,625 1.6924 4.769 4.264 4.769 4.572 4.769 17,825 4.7475 1.19%
2008-09-26 0 1.680 1.590 1.680 1.650 1.760 33,202 56,643 1.7060 4.713 4.460 4.713 4.629 4.937 11,836 4.7857 -4.55%
2008-09-25 0 1.760 1.600 1.760 1.760 1.760 50,125 88,200 1.7596 4.937 4.488 4.937 4.937 4.937 17,869 4.9360 0.00%
2008-09-24 0 1.760 1.700 1.760 1.580 1.760 148,000 252,280 1.7046 4.937 4.769 4.937 4.432 4.937 52,759 4.7817 -6.38%
2008-09-23 0 1.880 1.620 1.880 1.790 1.900 172,000 314,100 1.8262 5.274 4.544 5.274 5.021 5.330 61,315 5.1228 -1.05%
2008-09-22 0 1.900 1.620 1.900 1.760 1.900 87,560 160,854 1.8371 5.330 4.544 5.330 4.937 5.330 31,213 5.1534 2.15%
2008-09-19 0 1.860 1.570 1.900 1.800 1.950 97,220 178,091 1.8318 5.218 4.404 5.330 5.049 5.470 34,657 5.1387 5.08%
2008-09-18 0 1.770 1.600 1.770 1.600 1.810 535,997 952,956 1.7779 4.965 4.488 4.965 4.488 5.077 191,072 4.9874 -2.21%
2008-09-17 0 1.810 1.750 1.810 1.750 1.950 78,000 146,320 1.8759 5.077 4.909 5.077 4.909 5.470 27,805 5.2623 -3.72%
2008-09-16 0 1.880 1.870 1.920 1.770 1.900 108,000 201,640 1.8670 5.274 5.246 5.386 4.965 5.330 38,500 5.2374 -8.29%
2008-09-12 0 2.050 1.930 2.050 2.000 2.050 68,010 138,019 2.0294 5.751 5.414 5.751 5.610 5.751 24,244 5.6929 0.00%
2008-09-11 0 2.050 1.860 2.050 1.900 2.050 78,006 156,071 2.0008 5.751 5.218 5.751 5.330 5.751 27,808 5.6125 3.54%
2008-09-10 0 1.980 1.940 1.980 1.850 2.150 161,600 321,840 1.9916 5.554 5.442 5.554 5.190 6.031 57,607 5.5868 -8.76%
2008-09-09 0 2.170 1.900 2.170 1.900 2.180 115,602 242,284 2.0958 6.087 5.330 6.087 5.330 6.115 41,210 5.8793 14.21%
2008-09-08 0 1.900 1.600 1.900 1.700 1.900 94,381 171,249 1.8144 5.330 4.488 5.330 4.769 5.330 33,645 5.0899 11.76%
2008-09-05 0 1.700 1.600 1.700 1.550 1.730 101,481 173,030 1.7050 4.769 4.488 4.769 4.348 4.853 36,176 4.7830 -1.73%
2008-09-04 0 1.730 1.550 1.730 1.650 1.730 141,640 238,412 1.6832 4.853 4.348 4.853 4.629 4.853 50,492 4.7218 0.00%
2008-09-03 0 1.730 1.700 1.730 1.570 1.770 92,252 159,633 1.7304 4.853 4.769 4.853 4.404 4.965 32,886 4.8541 -2.26%
2008-09-02 0 1.770 1.700 1.770 1.600 1.850 98,000 176,400 1.8000 4.965 4.769 4.965 4.488 5.190 34,935 5.0494 -4.32%
2008-09-01 0 1.850 1.510 1.860 1.850 1.850 78,050 144,380 1.8498 5.190 4.236 5.218 5.190 5.190 27,823 5.1892 -1.07%
2008-08-29 0 1.870 1.800 1.870 1.870 1.910 160,000 303,200 1.8950 5.246 5.049 5.246 5.246 5.358 57,037 5.3159 -2.60%
2008-08-28 0 1.920 1.000 1.920 1.930 1.930 50,080 96,636 1.9296 5.386 2.805 5.386 5.414 5.414 17,853 5.4130 3.23%
2008-08-27 0 1.960 1.900 1.980 1.960 1.970 107,100 210,608 1.9665 5.218 5.058 5.271 5.218 5.244 40,232 5.2349 -1.51%
2008-08-26 0 1.990 1.790 1.990 1.900 2.000 108,040 214,972 1.9897 5.298 4.765 5.298 5.058 5.324 40,585 5.2969 -0.50%
2008-08-25 0 2.000 1.160 2.000 2.000 2.000 50,182 100,325 1.9992 5.324 3.088 5.324 5.324 5.324 18,851 5.3221 0.00%
2008-08-21 0 2.000 1.810 2.000 1.990 2.010 2,204,040 4,388,071 1.9909 5.324 4.818 5.324 5.298 5.351 827,937 5.3000 0.00%
2008-08-20 0 2.000 1.810 2.000 2.000 2.000 102,212 204,382 1.9996 5.324 4.818 5.324 5.324 5.324 38,395 5.3231 -4.76%
2008-08-19 0 2.100 2.050 2.100 2.100 2.270 238,900 528,262 2.2112 5.590 5.457 5.590 5.590 6.043 89,742 5.8865 -6.25%
2008-08-18 0 2.240 1.580 2.240 - - 150 300 2.0000 5.963 4.206 5.963 - - 56 5.3242 -0.44%
2008-08-15 0 2.250 1.540 2.250 - - 0 0 - 5.990 4.100 5.990 - - 0 - 0.00%
2008-08-14 0 2.250 1.500 2.250 - - 30,070 67,640 2.2494 5.990 3.993 5.990 - - 11,296 5.9881 -0.88%
2008-08-13 0 2.270 2.060 2.270 2.060 2.270 60,200 130,860 2.1738 6.043 5.484 6.043 5.484 6.043 22,614 5.7867 -0.87%
2008-08-12 0 2.290 - 2.290 - - 0 0 - 6.096 - 6.096 - - 0 - -0.43%
2008-08-11 0 2.300 - 2.360 - - 56,000 132,160 2.3600 6.123 - 6.283 - - 21,036 6.2825 0.00%
2008-08-08 0 2.300 - 2.300 2.300 2.300 11,260 25,520 2.2664 6.123 - 6.123 6.123 6.123 4,230 6.0334 -2.95%
2008-08-07 0 2.370 - 2.370 2.170 2.370 4,000 9,080 2.2700 6.309 - 6.309 5.777 6.309 1,503 6.0429 0.00%
2008-08-05 0 2.370 2.160 2.370 - - 0 0 - 6.309 5.750 6.309 - - 0 - -0.84%
2008-08-04 0 2.390 - 2.390 - - 0 0 - 6.362 - 6.362 - - 0 - 0.00%
2008-08-01 0 2.390 - 2.410 - - 0 0 - 6.362 - 6.416 - - 0 - 0.00%
2008-07-31 0 2.390 2.200 2.390 - - 2 4 2.0000 6.362 5.857 6.362 - - 1 5.3242 -0.42%
2008-07-30 0 2.400 2.200 2.420 - - 3 6 2.0000 6.389 5.857 6.442 - - 1 5.3242 0.00%
2008-07-29 0 2.400 2.100 2.400 - - 0 0 - 6.389 5.590 6.389 - - 0 - 0.00%
2008-07-28 0 2.400 2.320 2.400 2.320 2.400 14,210 33,913 2.3866 6.389 6.176 6.389 6.176 6.389 5,338 6.3532 0.00%
2008-07-25 0 2.400 2.340 2.430 2.330 2.430 36,000 86,380 2.3994 6.389 6.229 6.469 6.203 6.469 13,523 6.3875 -1.23%
2008-07-24 0 2.430 2.380 2.450 - - 695 1,599 2.3007 6.469 6.336 6.522 - - 261 6.1247 0.00%
2008-07-23 0 2.430 2.380 2.430 2.450 2.450 50,020 122,546 2.4499 6.469 6.336 6.469 6.522 6.522 18,790 6.5219 -2.41%
2008-07-22 0 2.490 2.350 2.490 2.400 2.490 60,400 149,100 2.4685 6.629 6.256 6.629 6.389 6.629 22,689 6.5715 0.40%
2008-07-21 0 2.480 2.350 2.480 - - 0 0 - 6.602 6.256 6.602 - - 0 - 0.00%
2008-07-18 0 2.480 2.350 2.480 - - 102 237 2.3235 6.602 6.256 6.602 - - 38 6.1854 0.00%
2008-07-17 0 2.480 2.350 2.480 2.480 2.480 8,100 20,070 2.4778 6.602 6.256 6.602 6.602 6.602 3,043 6.5961 0.00%
2008-07-16 0 2.480 2.310 2.480 - - 900 2,025 2.2500 6.602 6.149 6.602 - - 338 5.9897 -1.20%
2008-07-15 0 2.510 2.380 2.530 2.380 2.520 272,802 669,425 2.4539 6.682 6.336 6.735 6.336 6.708 102,477 6.5325 -0.40%
2008-07-14 0 2.520 2.400 2.520 2.490 2.520 70,000 175,200 2.5029 6.708 6.389 6.708 6.629 6.708 26,295 6.6628 0.00%
2008-07-11 0 2.520 2.460 2.520 2.400 2.520 296,322 730,948 2.4667 6.708 6.549 6.708 6.389 6.708 111,312 6.5667 1.61%
2008-07-10 0 2.480 2.410 2.480 2.440 2.480 74,040 183,055 2.4724 6.602 6.416 6.602 6.495 6.602 27,813 6.5817 0.00%
2008-07-09 0 2.480 2.450 2.480 2.450 2.500 185,862 458,546 2.4671 6.602 6.522 6.602 6.522 6.655 69,818 6.5677 0.00%
2008-07-08 0 2.480 2.400 2.490 2.400 2.490 88,247 218,100 2.4715 6.602 6.389 6.629 6.389 6.629 33,150 6.5793 -0.80%
2008-07-07 0 2.500 2.450 2.500 2.400 2.510 165,364 404,761 2.4477 6.655 6.522 6.655 6.389 6.682 62,118 6.5160 -0.79%
2008-07-04 0 2.520 2.400 2.520 2.400 2.550 574,050 1,445,915 2.5188 6.708 6.389 6.708 6.389 6.788 215,639 6.7053 -3.08%
2008-07-03 0 2.600 2.560 2.660 2.600 2.700 180,585 474,463 2.6274 6.921 6.815 7.081 6.921 7.188 67,836 6.9943 -3.70%
2008-07-02 0 2.700 2.650 2.700 2.650 2.740 303,300 813,180 2.6811 7.188 7.055 7.188 7.055 7.294 113,933 7.1373 0.00%
2008-06-30 0 2.700 2.700 2.740 2.700 2.750 259,659 704,340 2.7126 7.188 7.188 7.294 7.188 7.321 97,540 7.2211 -2.17%
2008-06-27 0 2.760 2.700 2.760 2.680 2.760 92,077 249,620 2.7110 7.347 7.188 7.347 7.134 7.347 34,588 7.2169 -0.72%
2008-06-26 0 2.780 2.750 2.780 2.730 2.800 509,603 1,420,248 2.7870 7.401 7.321 7.401 7.267 7.454 191,430 7.4192 0.36%
2008-06-25 0 2.770 2.750 2.770 2.760 2.790 80,000 222,000 2.7750 7.374 7.321 7.374 7.347 7.427 30,052 7.3873 0.36%
2008-06-24 0 2.760 2.730 2.770 2.730 2.780 130,285 359,647 2.7605 7.347 7.267 7.374 7.267 7.401 48,941 7.3486 0.36%
2008-06-23 0 2.750 2.750 2.760 2.600 2.750 206,490 562,794 2.7255 7.321 7.321 7.347 6.921 7.321 77,567 7.2556 0.36%
2008-06-20 0 2.740 2.630 2.760 2.740 2.780 232,010 640,886 2.7623 7.294 7.001 7.347 7.294 7.401 87,153 7.3535 -1.44%
2008-06-19 0 2.780 2.720 2.780 2.750 2.790 194,850 540,053 2.7716 7.401 7.241 7.401 7.321 7.427 73,195 7.3783 -0.71%
2008-06-18 0 2.800 2.770 2.800 2.770 2.800 143,824 401,365 2.7907 7.454 7.374 7.454 7.374 7.454 54,027 7.4290 -0.36%
2008-06-17 0 2.810 2.760 2.810 2.800 2.810 214,125 600,941 2.8065 7.480 7.347 7.480 7.454 7.480 80,435 7.4711 -0.35%
2008-06-16 0 2.820 2.820 2.830 2.800 2.840 210,004 591,511 2.8167 7.507 7.507 7.534 7.454 7.560 78,887 7.4982 -0.35%
2008-06-13 0 2.830 2.830 2.840 2.800 2.870 258,800 733,992 2.8361 7.534 7.534 7.560 7.454 7.640 97,217 7.5500 -0.35%
2008-06-12 0 2.840 2.840 2.850 2.750 2.870 160,000 452,300 2.8269 7.560 7.560 7.587 7.321 7.640 60,103 7.5254 -1.39%
2008-06-11 0 2.880 2.800 2.880 2.800 2.900 278,174 794,890 2.8575 7.667 7.454 7.667 7.454 7.720 104,495 7.6070 2.86%
2008-06-10 0 2.800 2.800 2.810 2.750 2.840 355,600 991,020 2.7869 7.454 7.454 7.480 7.321 7.560 133,579 7.4190 -0.36%
2008-06-06 0 2.810 2.650 2.820 2.810 2.810 12,060 33,877 2.8090 7.480 7.055 7.507 7.480 7.480 4,530 7.4779 -0.71%
2008-06-05 0 2.830 2.830 2.840 2.830 2.850 15,351 43,409 2.8278 7.534 7.534 7.560 7.534 7.587 5,767 7.5277 -0.70%
2008-06-04 0 2.850 2.600 2.850 2.800 2.870 44,403 126,220 2.8426 7.587 6.921 7.587 7.454 7.640 16,680 7.5672 -0.70%
2008-06-03 0 2.870 2.600 2.870 2.870 2.870 10,000 28,700 2.8700 7.640 6.921 7.640 7.640 7.640 3,756 7.6402 -0.69%
2008-06-02 0 2.890 2.660 2.890 2.880 2.900 44,000 127,080 2.8882 7.693 7.081 7.693 7.667 7.720 16,528 7.6886 3.21%
2008-05-30 0 2.800 2.650 2.890 2.800 2.890 89,620 255,110 2.8466 7.454 7.055 7.693 7.454 7.693 33,665 7.5778 -3.45%
2008-05-29 0 2.900 2.800 2.900 2.850 3.070 189,526 546,875 2.8855 7.720 7.454 7.720 7.587 8.173 71,195 7.6814 -6.45%
2008-05-28 0 3.100 2.950 3.100 2.950 3.150 33,257 101,520 3.0526 8.252 7.853 8.252 7.853 8.386 12,493 8.1263 -1.90%
2008-05-27 0 3.160 2.900 3.160 3.100 3.180 40,669 127,758 3.1414 8.412 7.720 8.412 8.252 8.465 15,277 8.3627 0.00%
2008-05-26 0 3.160 2.800 3.160 3.190 3.190 20,430 64,963 3.1798 8.412 7.454 8.412 8.492 8.492 7,674 8.4649 -0.94%
2008-05-23 0 3.190 2.800 3.190 3.150 3.200 43,700 139,060 3.1822 8.492 7.454 8.492 8.386 8.519 16,416 8.4712 0.00%
2008-05-22 0 3.190 3.000 3.200 3.190 3.190 40,106 127,907 3.1892 8.492 7.986 8.519 8.492 8.492 15,066 8.4900 -0.62%
2008-05-21 0 3.210 3.150 3.220 3.150 3.230 122,042 391,350 3.2067 8.545 8.386 8.572 8.386 8.599 45,845 8.5365 -0.62%
2008-05-20 0 3.230 3.160 3.230 3.150 3.270 234,938 753,656 3.2079 8.599 8.412 8.599 8.386 8.705 88,253 8.5397 -1.82%
2008-05-19 0 3.290 3.250 3.290 3.230 3.300 172,148 563,783 3.2750 8.758 8.652 8.758 8.599 8.785 64,667 8.7183 2.49%
2008-05-16 0 3.210 3.150 3.240 3.130 3.210 193,733 618,447 3.1923 8.545 8.386 8.625 8.332 8.545 72,775 8.4981 1.90%
2008-05-15 0 3.150 3.120 3.150 3.120 3.160 355,638 1,114,424 3.1336 8.386 8.306 8.386 8.306 8.412 133,594 8.3419 0.00%
2008-05-14 0 3.150 3.120 3.170 3.130 3.220 433,080 1,376,927 3.1794 8.386 8.306 8.439 8.332 8.572 162,684 8.4638 -3.08%
2008-05-13 0 3.250 3.240 3.250 3.230 3.260 217,934 706,743 3.2429 8.652 8.625 8.652 8.599 8.678 81,866 8.6329 -0.91%
2008-05-09 0 3.280 3.240 3.280 3.240 3.280 292,535 953,427 3.2592 8.732 8.625 8.732 8.625 8.732 109,889 8.6762 -0.61%
2008-05-08 0 3.300 3.260 3.330 3.250 3.330 105,803 349,524 3.3035 8.785 8.678 8.865 8.652 8.865 39,744 8.7943 -1.20%
2008-05-07 0 3.340 3.300 3.350 3.300 3.350 176,242 589,422 3.3444 8.891 8.785 8.918 8.785 8.918 66,204 8.9031 -0.30%
2008-05-06 0 3.350 3.250 3.350 3.250 3.350 219,759 727,226 3.3092 8.918 8.652 8.918 8.652 8.918 82,551 8.8094 0.00%
2008-05-05 0 3.350 3.260 3.350 3.250 3.380 203,510 683,828 3.3602 8.918 8.678 8.918 8.652 8.998 76,448 8.9451 0.00%
2008-05-02 0 3.350 3.250 3.350 3.350 3.400 168,920 570,174 3.3754 8.918 8.652 8.918 8.918 9.051 63,454 8.9856 1.52%
2008-04-30 0 0.660 0.650 0.660 0.650 0.660 1,498,353 987,512 0.6591 8.785 8.652 8.785 8.652 8.785 112,570 8.7724 0.00%
2008-04-29 0 0.660 0.640 0.670 0.640 0.660 3,408,933 2,233,907 0.6553 8.785 8.519 8.918 8.519 8.785 256,110 8.7225 0.00%
2008-04-28 0 0.660 0.640 0.660 0.640 0.660 1,980,887 1,288,698 0.6506 8.785 8.519 8.785 8.519 8.785 148,822 8.6593 0.00%
2008-04-25 0 0.660 0.650 0.660 0.650 0.660 1,897,000 1,244,300 0.6559 8.785 8.652 8.785 8.652 8.785 142,520 8.7307 0.00%
2008-04-24 0 0.660 0.650 0.660 0.640 0.660 1,879,648 1,220,293 0.6492 8.785 8.652 8.785 8.519 8.785 141,216 8.6413 3.13%
2008-04-23 0 0.670 0.660 0.680 0.640 0.670 5,972,094 3,944,377 0.6605 8.519 8.392 8.646 8.137 8.519 469,710 8.3975 3.08%
2008-04-22 0 0.650 0.620 0.650 0.610 0.650 5,656,350 3,564,650 0.6302 8.264 7.883 8.264 7.756 8.264 444,876 8.0127 3.17%
2008-04-21 0 0.630 0.630 0.640 0.620 0.630 3,988,000 2,498,320 0.6265 8.010 8.010 8.137 7.883 8.010 313,659 7.9651 1.61%
2008-04-18 0 0.620 0.610 0.630 0.610 0.630 4,413,517 2,739,945 0.6208 7.883 7.756 8.010 7.756 8.010 347,126 7.8932 -1.59%
2008-04-17 0 0.630 0.620 0.640 0.610 0.640 5,474,521 3,416,280 0.6240 8.010 7.883 8.137 7.756 8.137 430,575 7.9342 0.00%
2008-04-16 0 0.630 0.630 0.640 0.620 0.640 5,128,012 3,244,887 0.6328 8.010 8.010 8.137 7.883 8.137 403,322 8.0454 0.00%
2008-04-15 0 0.630 0.620 0.650 0.610 0.640 4,144,222 2,610,244 0.6299 8.010 7.883 8.264 7.756 8.137 325,946 8.0082 -1.56%
2008-04-14 0 0.640 0.620 0.650 0.620 0.640 3,237,519 2,028,990 0.6267 8.137 7.883 8.264 7.883 8.137 254,633 7.9683 -1.54%
2008-04-11 0 0.650 0.640 0.650 0.640 0.660 3,115,200 2,027,784 0.6509 8.264 8.137 8.264 8.137 8.392 245,013 8.2762 -2.99%
2008-04-10 0 0.670 0.660 0.670 0.640 0.670 1,836,300 1,206,226 0.6569 8.519 8.392 8.519 8.137 8.519 144,426 8.3518 0.00%
2008-04-09 0 0.670 0.660 0.680 0.650 0.680 2,577,112 1,704,443 0.6614 8.519 8.392 8.646 8.264 8.646 202,692 8.4090 0.00%
2008-04-08 0 0.670 0.670 0.680 0.660 0.680 2,575,325 1,721,888 0.6686 8.519 8.519 8.646 8.392 8.646 202,551 8.5010 -1.47%
2008-04-07 0 0.680 0.670 0.690 0.670 0.680 1,185,617 800,523 0.6752 8.646 8.519 8.773 8.519 8.646 93,250 8.5847 1.49%
2008-04-03 0 0.670 0.660 0.680 0.660 0.670 441,660 292,526 0.6623 8.519 8.392 8.646 8.392 8.519 34,737 8.4212 0.00%
2008-04-02 0 0.670 0.660 0.680 0.670 0.680 1,669,977 1,120,581 0.6710 8.519 8.392 8.646 8.519 8.646 131,345 8.5316 0.00%
2008-04-01 0 0.670 0.650 0.680 0.650 0.690 2,131,600 1,422,895 0.6675 8.519 8.264 8.646 8.264 8.773 167,652 8.4872 0.00%
2008-03-31 0 0.670 0.660 0.670 0.670 0.690 1,028,000 696,920 0.6779 8.519 8.392 8.519 8.519 8.773 80,853 8.6196 -2.90%
2008-03-28 0 0.690 0.670 0.690 0.670 0.690 1,720,745 1,184,704 0.6885 8.773 8.519 8.773 8.519 8.773 135,338 8.7537 2.99%
2008-03-27 0 0.670 0.660 0.680 0.640 0.670 820,525 538,795 0.6566 8.519 8.392 8.646 8.137 8.519 64,535 8.3489 3.08%
2008-03-26 0 0.650 0.630 0.650 0.620 0.650 2,054,863 1,318,113 0.6415 8.264 8.010 8.264 7.883 8.264 161,617 8.1558 1.56%
2008-03-25 0 0.640 0.620 0.640 0.600 0.640 2,281,379 1,425,535 0.6249 8.137 7.883 8.137 7.629 8.137 179,432 7.9447 6.67%
2008-03-20 0 0.600 0.580 0.610 0.580 0.600 1,360,508 800,477 0.5884 7.629 7.374 7.756 7.374 7.629 107,005 7.4807 1.69%
2008-03-19 0 0.590 0.580 0.610 0.590 0.620 2,310,785 1,413,257 0.6116 7.502 7.374 7.756 7.502 7.883 181,745 7.7760 1.72%
2008-03-18 0 0.580 0.560 0.590 0.540 0.580 2,258,212 1,265,058 0.5602 7.374 7.120 7.502 6.866 7.374 177,610 7.1227 7.41%
2008-03-17 0 0.540 0.520 0.540 0.510 0.550 1,196,000 639,160 0.5344 6.866 6.612 6.866 6.484 6.993 94,066 6.7948 -6.90%
2008-03-14 0 0.580 0.550 0.580 0.550 0.590 965,210 554,613 0.5746 7.374 6.993 7.374 6.993 7.502 75,914 7.3058 -3.33%
2008-03-13 0 0.600 0.580 0.600 0.590 0.600 432,000 256,040 0.5927 7.629 7.374 7.629 7.502 7.629 33,977 7.5357 0.00%
2008-03-12 0 0.600 0.590 0.600 0.600 0.620 212,575 129,242 0.6080 7.629 7.502 7.629 7.629 7.883 16,719 7.7302 0.00%
2008-03-11 0 0.600 0.570 0.600 0.580 0.600 876,920 510,382 0.5820 7.629 7.247 7.629 7.374 7.629 68,970 7.4000 1.69%
2008-03-10 0 0.590 0.580 0.590 0.570 0.600 1,276,830 740,385 0.5799 7.502 7.374 7.502 7.247 7.629 100,424 7.3726 0.00%
2008-03-07 0 0.590 0.580 0.590 0.580 0.590 236,812 138,478 0.5848 7.502 7.374 7.502 7.374 7.502 18,625 7.4349 -3.28%
2008-03-06 0 0.610 0.600 0.610 0.600 0.620 622,531 379,419 0.6095 7.756 7.629 7.756 7.629 7.883 48,963 7.7492 0.00%
2008-03-05 0 0.610 0.590 0.610 0.590 0.620 1,128,000 675,480 0.5988 7.756 7.502 7.756 7.502 7.883 88,718 7.6138 -4.69%
2008-03-04 0 0.640 0.610 0.640 0.620 0.660 517,600 328,142 0.6340 8.137 7.756 8.137 7.883 8.392 40,710 8.0606 -1.54%
2008-03-03 0 0.650 0.640 0.650 0.640 0.680 1,664,990 1,088,479 0.6537 8.264 8.137 8.264 8.137 8.646 130,953 8.3120 1.56%
2008-02-29 0 0.640 0.620 0.640 0.610 0.640 1,045,206 651,621 0.6234 8.137 7.883 8.137 7.756 8.137 82,206 7.9267 4.92%
2008-02-28 0 0.610 0.610 0.620 0.600 0.620 1,089,078 669,099 0.6144 7.756 7.756 7.883 7.629 7.883 85,657 7.8114 0.00%
2008-02-27 0 0.610 0.610 0.620 0.610 0.620 1,176,362 723,206 0.6148 7.756 7.756 7.883 7.756 7.883 92,522 7.8166 0.00%
2008-02-26 0 0.610 0.610 0.620 0.590 0.620 492,051 302,629 0.6150 7.756 7.756 7.883 7.502 7.883 38,700 7.8198 1.67%
2008-02-25 0 0.600 0.590 0.600 0.600 0.620 385,566 235,717 0.6114 7.629 7.502 7.629 7.629 7.883 30,325 7.7730 -1.64%
2008-02-22 0 0.610 0.590 0.610 0.590 0.620 1,065,949 635,004 0.5957 7.756 7.502 7.756 7.502 7.883 83,838 7.5742 0.00%
2008-02-21 0 0.610 0.610 0.620 0.610 0.640 823,432 518,881 0.6301 7.756 7.756 7.883 7.756 8.137 64,764 8.0119 5.17%
2008-02-20 0 0.580 0.590 0.600 0.570 0.590 921,150 537,885 0.5839 7.374 7.502 7.629 7.247 7.502 72,449 7.4243 0.00%
2008-02-19 0 0.580 0.570 0.580 0.580 0.590 262,380 152,709 0.5820 7.374 7.247 7.374 7.374 7.502 20,636 7.4000 -1.69%
2008-02-18 0 0.590 0.570 0.590 0.560 0.590 268,100 155,133 0.5786 7.502 7.247 7.502 7.120 7.502 21,086 7.3571 1.72%
2008-02-15 0 0.580 0.570 0.580 0.570 0.580 220,450 125,839 0.5708 7.374 7.247 7.374 7.247 7.374 17,339 7.2578 -1.69%
2008-02-14 0 0.590 0.570 0.590 0.560 0.590 664,872 377,456 0.5677 7.502 7.247 7.502 7.120 7.502 52,293 7.2181 5.36%
2008-02-13 0 0.560 0.560 0.570 0.560 0.560 201,460 112,759 0.5597 7.120 7.120 7.247 7.120 7.120 15,845 7.1164 0.00%
2008-02-12 0 0.560 0.550 0.560 0.550 0.560 208,020 115,450 0.5550 7.120 6.993 7.120 6.993 7.120 16,361 7.0564 0.00%
2008-02-11 0 0.560 0.540 0.560 - - 9 5 0.5556 7.120 6.866 7.120 - - 1 7.0636 -3.45%
2008-02-06 0 0.580 0.540 0.580 0.550 0.580 36,000 20,120 0.5589 7.374 6.866 7.374 6.993 7.374 2,831 7.1060 0.00%
2008-02-05 0 0.580 0.540 0.580 0.540 0.580 132,109 73,697 0.5578 7.374 6.866 7.374 6.866 7.374 10,390 7.0927 3.57%
2008-02-04 0 0.560 0.540 0.560 0.540 0.580 216,000 116,880 0.5411 7.120 6.866 7.120 6.866 7.374 16,989 6.8799 3.70%
2008-02-01 0 0.540 0.520 0.540 0.520 0.580 124,000 64,960 0.5239 6.866 6.612 6.866 6.612 7.374 9,753 6.6607 0.00%
2008-01-31 0 0.540 0.530 0.540 0.520 0.560 396,000 208,840 0.5274 6.866 6.739 6.866 6.612 7.120 31,146 6.7053 -1.82%
2008-01-30 0 0.550 0.530 0.560 0.550 0.580 208,000 115,000 0.5529 6.993 6.739 7.120 6.993 7.374 16,359 7.0296 -5.17%
2008-01-29 0 0.580 0.530 0.590 - - 0 0 - 7.374 6.739 7.502 - - 0 - 0.00%
2008-01-28 0 0.580 0.530 0.580 - - 0 0 - 7.374 6.739 7.374 - - 0 - -1.69%
2008-01-25 0 0.590 0.560 0.590 0.510 0.590 766,380 410,172 0.5352 7.502 7.120 7.502 6.484 7.502 60,276 6.8049 9.26%
2008-01-24 0 0.540 0.510 0.540 0.500 0.540 304,000 160,440 0.5278 6.866 6.484 6.866 6.357 6.866 23,910 6.7102 8.00%
2008-01-23 0 0.500 0.490 0.520 0.490 0.520 876,036 442,497 0.5051 6.357 6.230 6.612 6.230 6.612 68,901 6.4222 2.04%
2008-01-22 0 0.490 0.490 0.520 0.470 0.510 717,703 351,740 0.4901 6.230 6.230 6.612 5.976 6.484 56,448 6.2312 -9.26%
2008-01-21 0 0.540 0.540 0.560 0.520 0.560 540,000 291,200 0.5393 6.866 6.866 7.120 6.612 7.120 42,471 6.8564 -1.82%
2008-01-18 0 0.550 0.540 0.570 0.550 0.570 408,000 229,560 0.5626 6.993 6.866 7.247 6.993 7.247 32,090 7.1537 -1.79%
2008-01-17 0 0.560 0.560 0.570 0.560 0.570 916,000 514,080 0.5612 7.120 7.120 7.247 7.120 7.247 72,044 7.1356 0.00%
2008-01-16 0 0.560 0.560 0.580 0.560 0.590 1,184,134 671,631 0.5672 7.120 7.120 7.374 7.120 7.502 93,133 7.2115 -5.08%
2008-01-15 0 0.590 0.590 0.600 0.580 0.600 511,129 302,712 0.5922 7.502 7.502 7.629 7.374 7.629 40,201 7.5300 -1.67%
2008-01-14 0 0.600 0.590 0.620 0.600 0.610 880,220 530,928 0.6032 7.629 7.502 7.883 7.629 7.756 69,230 7.6690 -1.64%
2008-01-11 0 0.610 0.610 0.620 0.610 0.630 466,701 288,060 0.6172 7.756 7.756 7.883 7.756 8.010 36,706 7.8477 -1.61%
2008-01-10 0 0.620 0.610 0.620 0.610 0.620 672,000 415,600 0.6185 7.883 7.756 7.883 7.756 7.883 52,853 7.8633 0.00%
2008-01-09 0 0.620 0.610 0.620 0.610 0.620 574,050 354,030 0.6167 7.883 7.756 7.883 7.756 7.883 45,149 7.8413 0.00%
2008-01-08 0 0.620 0.620 0.630 0.610 0.630 548,002 336,641 0.6143 7.883 7.883 8.010 7.756 8.010 43,101 7.8106 0.00%
2008-01-07 0 0.620 0.610 0.630 0.610 0.620 356,260 219,391 0.6158 7.883 7.756 8.010 7.756 7.883 28,020 7.8298 0.00%
2008-01-04 0 0.620 0.620 0.630 0.620 0.630 257,308 161,217 0.6266 7.883 7.883 8.010 7.883 8.010 20,237 7.9663 -1.59%
2008-01-03 0 0.630 0.630 0.640 0.630 0.630 348,674 219,639 0.6299 8.010 8.010 8.137 8.010 8.010 27,423 8.0092 -3.08%
2008-01-02 0 0.650 0.630 0.650 0.630 0.650 231,517 147,347 0.6364 8.264 8.010 8.264 8.010 8.264 18,209 8.0920 0.00%
2007-12-31 0 0.650 0.640 0.650 0.610 0.650 2,962,985 1,903,791 0.6425 8.264 8.137 8.264 7.756 8.264 233,041 8.1693 4.84%
2007-12-28 0 0.620 0.610 0.620 0.620 0.620 728,408 451,393 0.6197 7.883 7.756 7.883 7.883 7.883 57,290 7.8791 0.00%
2007-12-27 0 0.620 0.610 0.620 0.610 0.620 439,935 271,326 0.6167 7.883 7.756 7.883 7.756 7.883 34,601 7.8415 0.00%
2007-12-24 0 0.620 0.620 0.630 0.620 0.620 413,500 256,285 0.6198 7.883 7.883 8.010 7.883 7.883 32,522 7.8803 1.64%
2007-12-21 0 0.610 0.600 0.610 0.600 0.610 1,388,319 844,979 0.6086 7.756 7.629 7.756 7.629 7.756 109,192 7.7384 -1.61%
2007-12-20 0 0.620 0.610 0.620 0.600 0.620 448,500 277,885 0.6196 7.883 7.756 7.883 7.629 7.883 35,275 7.8777 5.08%
2007-12-19 0 0.590 0.590 0.610 0.590 0.620 812,727 489,203 0.6019 7.502 7.502 7.756 7.502 7.883 63,922 7.6532 -4.84%
2007-12-18 0 0.620 0.600 0.620 0.590 0.620 2,952,216 1,774,721 0.6011 7.883 7.629 7.883 7.502 7.883 232,194 7.6433 1.64%
2007-12-17 0 0.610 0.600 0.610 0.600 0.620 1,496,250 905,903 0.6054 7.756 7.629 7.756 7.629 7.883 117,681 7.6979 -1.61%
2007-12-14 0 0.620 0.620 0.650 0.610 0.630 1,317,339 815,897 0.6194 7.883 7.883 8.264 7.756 8.010 103,610 7.8747 0.00%
2007-12-13 0 0.620 0.620 0.630 0.620 0.650 2,984,222 1,886,293 0.6321 7.883 7.883 8.010 7.883 8.264 234,711 8.0367 -3.12%
2007-12-12 0 0.640 0.630 0.640 0.640 0.650 2,568,000 1,649,800 0.6424 8.137 8.010 8.137 8.137 8.264 201,975 8.1683 -3.03%
2007-12-11 0 0.660 0.650 0.660 0.660 0.660 949,427 626,544 0.6599 8.392 8.264 8.392 8.392 8.392 74,673 8.3905 0.00%
2007-12-10 0 0.660 0.650 0.660 0.650 0.660 1,428,730 938,085 0.6566 8.392 8.264 8.392 8.264 8.392 112,371 8.3481 0.00%
2007-12-07 0 0.660 0.650 0.660 0.660 0.670 1,113,484 737,760 0.6626 8.392 8.264 8.392 8.392 8.519 87,576 8.4242 -1.49%
2007-12-06 0 0.670 0.660 0.670 0.660 0.670 1,690,094 1,126,358 0.6664 8.519 8.392 8.519 8.392 8.519 132,927 8.4735 1.52%
2007-12-05 0 0.660 0.660 0.670 0.650 0.680 350,533 229,075 0.6535 8.392 8.392 8.519 8.264 8.646 27,570 8.3089 0.00%
2007-12-04 0 0.660 0.660 0.680 0.650 0.670 496,384 328,038 0.6609 8.392 8.392 8.646 8.264 8.519 39,041 8.4024 1.54%
2007-12-03 0 0.650 0.650 0.660 0.650 0.650 236,112 153,468 0.6500 8.264 8.264 8.392 8.264 8.264 18,570 8.2641 0.00%
2007-11-30 0 0.650 0.650 0.660 0.650 0.670 1,024,159 672,371 0.6565 8.264 8.264 8.392 8.264 8.519 80,551 8.3472 -1.52%
2007-11-29 0 0.660 0.660 0.670 0.650 0.670 2,134,032 1,419,495 0.6652 8.392 8.392 8.519 8.264 8.519 167,843 8.4573 1.54%
2007-11-28 0 0.650 0.640 0.660 0.640 0.650 1,641,652 1,066,167 0.6494 8.264 8.137 8.392 8.137 8.264 129,117 8.2574 1.56%
2007-11-27 0 0.640 0.640 0.650 0.630 0.650 2,408,922 1,545,233 0.6415 8.137 8.137 8.264 8.010 8.264 189,464 8.1558 -1.54%
2007-11-26 0 0.650 0.650 0.660 0.640 0.670 1,517,493 990,923 0.6530 8.264 8.264 8.392 8.137 8.519 119,352 8.3025 1.56%
2007-11-23 0 0.640 0.630 0.640 0.620 0.660 3,214,687 2,041,678 0.6351 8.137 8.010 8.137 7.883 8.392 252,838 8.0751 1.59%
2007-11-22 0 0.630 0.620 0.630 0.620 0.650 4,126,868 2,626,044 0.6363 8.010 7.883 8.010 7.883 8.264 324,581 8.0906 -4.55%
2007-11-21 0 0.660 0.650 0.670 0.650 0.670 2,949,638 1,933,199 0.6554 8.392 8.264 8.519 8.264 8.519 231,991 8.3331 -2.94%
2007-11-20 0 0.680 0.680 0.700 0.640 0.700 1,594,594 1,079,620 0.6771 8.646 8.646 8.900 8.137 8.900 125,416 8.6083 -2.86%
2007-11-19 0 0.700 0.690 0.700 0.680 0.720 1,037,650 720,230 0.6941 8.900 8.773 8.900 8.646 9.154 81,612 8.8251 -4.11%
2007-11-16 0 0.730 0.730 0.740 0.720 0.750 2,124,002 1,553,601 0.7314 9.282 9.282 9.409 9.154 9.536 167,054 9.3000 -3.95%
2007-11-15 0 0.760 0.730 0.760 0.730 0.780 1,963,050 1,472,966 0.7503 9.663 9.282 9.663 9.282 9.917 154,395 9.5402 -1.30%
2007-11-14 0 0.770 0.760 0.770 0.730 0.780 5,719,841 4,352,562 0.7610 9.790 9.663 9.790 9.282 9.917 449,870 9.6752 5.48%
2007-11-13 0 0.730 0.700 0.720 0.670 0.730 3,073,081 2,122,414 0.6906 9.282 8.900 9.154 8.519 9.282 241,700 8.7812 5.80%
2007-11-12 0 0.690 0.670 0.690 0.670 0.710 1,324,080 916,971 0.6925 8.773 8.519 8.773 8.519 9.027 104,140 8.8052 -1.43%
2007-11-09 0 0.700 0.680 0.710 0.650 0.710 1,862,250 1,286,880 0.6910 8.900 8.646 9.027 8.264 9.027 146,467 8.7861 4.48%
2007-11-08 0 0.670 0.660 0.670 0.650 0.700 2,808,642 1,867,004 0.6647 8.519 8.392 8.519 8.264 8.900 220,902 8.4517 -4.29%
2007-11-07 0 0.700 0.690 0.700 0.690 0.730 2,931,784 2,062,025 0.7033 8.900 8.773 8.900 8.773 9.282 230,587 8.9425 -2.78%
2007-11-06 0 0.720 0.710 0.720 0.690 0.720 2,173,750 1,523,538 0.7009 9.154 9.027 9.154 8.773 9.154 170,967 8.9113 2.86%
2007-11-05 0 0.700 0.680 0.700 0.680 0.740 1,841,700 1,290,560 0.7007 8.900 8.646 8.900 8.646 9.409 144,851 8.9096 -2.78%
2007-11-02 0 0.720 0.720 0.730 0.720 0.770 3,119,807 2,282,824 0.7317 9.154 9.154 9.282 9.154 9.790 245,375 9.3034 -6.49%
2007-11-01 0 0.770 0.780 0.790 0.750 0.790 7,079,608 5,443,174 0.7689 9.790 9.917 10.04 9.536 10.04 556,816 9.7755 2.67%
2007-10-31 0 0.750 0.740 0.750 0.720 0.770 2,713,061 2,015,684 0.7430 9.536 9.409 9.536 9.154 9.790 213,384 9.4463 4.17%
2007-10-30 0 0.720 0.720 0.740 0.710 0.750 4,492,017 3,242,855 0.7219 9.154 9.154 9.409 9.027 9.536 353,301 9.1787 -1.37%
2007-10-29 0 0.730 0.700 0.730 0.710 0.740 1,937,963 1,408,294 0.7267 9.282 8.900 9.282 9.027 9.409 152,422 9.2394 1.39%
2007-10-26 0 0.720 0.710 0.720 0.710 0.730 1,821,550 1,318,969 0.7241 9.154 9.027 9.154 9.027 9.282 143,266 9.2064 0.00%
2007-10-25 0 0.720 0.700 0.720 0.650 0.720 2,929,692 2,010,948 0.6864 9.154 8.900 9.154 8.264 9.154 230,422 8.7272 2.86%
2007-10-24 0 0.700 0.690 0.700 0.680 0.730 4,178,333 2,939,688 0.7036 8.900 8.773 8.900 8.646 9.282 328,629 8.9453 4.26%
2007-10-23 0 0.780 0.770 0.780 0.740 0.780 5,911,870 4,498,760 0.7610 8.537 8.427 8.537 8.099 8.537 540,160 8.3286 6.85%
2007-10-22 0 0.730 0.720 0.730 0.700 0.740 4,204,000 3,054,200 0.7265 7.990 7.880 7.990 7.661 8.099 384,114 7.9513 -1.35%
2007-10-18 0 0.740 0.740 0.750 0.710 0.750 4,681,358 3,430,005 0.7327 8.099 8.099 8.208 7.771 8.208 427,730 8.0191 2.78%
2007-10-17 0 0.720 0.710 0.730 0.690 0.730 3,289,365 2,360,829 0.7177 7.880 7.771 7.990 7.552 7.990 300,545 7.8552 0.00%
2007-10-16 0 0.720 0.720 0.730 0.720 0.760 1,552,850 1,144,425 0.7370 7.880 7.880 7.990 7.880 8.318 141,882 8.0660 -2.70%
2007-10-15 0 0.740 0.730 0.750 0.730 0.800 6,196,798 4,724,210 0.7624 8.099 7.990 8.208 7.990 8.756 566,194 8.3438 -1.33%
2007-10-12 0 0.750 0.740 0.750 0.710 0.780 11,311,235 8,542,003 0.7552 8.208 8.099 8.208 7.771 8.537 1,033,493 8.2652 2.74%
2007-10-11 0 0.730 0.740 0.750 0.660 0.750 8,014,546 5,605,243 0.6994 7.990 8.099 8.208 7.223 8.208 732,279 7.6545 8.96%
2007-10-10 0 0.670 0.670 0.680 0.660 0.680 3,750,454 2,497,535 0.6659 7.333 7.333 7.442 7.223 7.442 342,674 7.2884 1.52%
2007-10-09 0 0.660 0.650 0.660 0.640 0.660 2,268,899 1,466,069 0.6462 7.223 7.114 7.223 7.005 7.223 207,306 7.0720 3.13%
2007-10-08 0 0.640 0.640 0.650 0.640 0.660 1,886,102 1,229,216 0.6517 7.005 7.005 7.114 7.005 7.223 172,331 7.1329 -1.54%
2007-10-05 0 0.650 0.640 0.650 0.640 0.670 2,649,135 1,715,884 0.6477 7.114 7.005 7.114 7.005 7.333 242,048 7.0890 1.56%
2007-10-04 0 0.640 0.630 0.640 0.610 0.660 3,881,700 2,455,789 0.6327 7.005 6.895 7.005 6.676 7.223 354,666 6.9242 4.92%
2007-10-03 0 0.610 0.600 0.610 0.590 0.650 9,550,550 5,849,761 0.6125 6.676 6.567 6.676 6.457 7.114 872,622 6.7037 -8.96%
2007-10-02 1 - - - - - 0 0 - 7.333 - - - - 0 - 0.00%
2007-09-28 1 - - - - - 0 0 - 7.333 - - - - 0 - 0.00%
2007-09-27 0 0.670 0.670 0.680 0.650 0.680 1,989,334 1,336,200 0.6717 7.333 7.333 7.442 7.114 7.442 181,763 7.3513 1.52%
2007-09-25 0 0.660 0.650 0.660 0.640 0.680 4,281,036 2,823,736 0.6596 7.223 7.114 7.223 7.005 7.442 391,153 7.2190 -2.94%
2007-09-24 0 0.680 0.670 0.690 0.650 0.700 5,572,924 3,765,858 0.6757 7.442 7.333 7.552 7.114 7.661 509,191 7.3958 4.62%
2007-09-21 0 0.650 0.650 0.660 0.640 0.670 5,404,592 3,508,603 0.6492 7.114 7.114 7.223 7.005 7.333 493,811 7.1052 -4.41%
2007-09-20 0 0.680 0.670 0.680 0.670 0.710 3,641,945 2,493,967 0.6848 7.442 7.333 7.442 7.333 7.771 332,760 7.4948 -1.45%
2007-09-19 0 0.690 0.680 0.700 0.680 0.710 3,358,067 2,344,491 0.6982 7.552 7.442 7.661 7.442 7.771 306,822 7.6412 1.47%
2007-09-18 0 0.680 0.680 0.700 0.680 0.710 2,348,930 1,618,563 0.6891 7.442 7.442 7.661 7.442 7.771 214,619 7.5416 -4.23%
2007-09-17 0 0.710 0.700 0.710 0.710 0.720 777,786 555,974 0.7148 7.771 7.661 7.771 7.771 7.880 71,065 7.8234 -1.39%
2007-09-14 0 0.720 0.710 0.720 0.710 0.760 2,768,466 2,022,454 0.7305 7.880 7.771 7.880 7.771 8.318 252,951 7.9954 -4.00%
2007-09-13 0 0.750 0.740 0.750 0.730 0.750 2,564,130 1,895,823 0.7394 8.208 8.099 8.208 7.990 8.208 234,281 8.0921 -2.60%
2007-09-12 0 0.770 0.770 0.780 0.740 0.790 6,129,463 4,704,585 0.7675 8.427 8.427 8.537 8.099 8.646 560,041 8.4004 2.67%
2007-09-11 0 0.750 0.740 0.760 0.730 0.820 8,256,524 6,394,659 0.7745 8.208 8.099 8.318 7.990 8.975 754,388 8.4766 -3.85%
2007-09-10 0 0.780 0.770 0.780 0.690 0.810 12,486,488 9,569,097 0.7664 8.537 8.427 8.537 7.552 8.865 1,140,875 8.3875 8.33%
2007-09-07 0 0.720 0.710 0.720 0.680 0.740 10,371,003 7,446,623 0.7180 7.880 7.771 7.880 7.442 8.099 947,586 7.8585 5.88%
2007-09-06 0 0.680 0.670 0.680 0.630 0.680 1,906,608 1,258,012 0.6598 7.442 7.333 7.442 6.895 7.442 174,204 7.2215 4.62%
2007-09-05 0 0.650 0.650 0.660 0.650 0.670 3,307,153 2,204,626 0.6666 7.114 7.114 7.223 7.114 7.333 302,170 7.2960 0.00%
2007-09-04 0 0.650 0.640 0.650 0.650 0.670 2,308,156 1,512,497 0.6553 7.114 7.005 7.114 7.114 7.333 210,893 7.1719 1.56%
2007-09-03 0 0.640 0.640 0.650 0.620 0.650 808,131 519,599 0.6430 7.005 7.005 7.114 6.786 7.114 73,838 7.0370 0.00%
2007-08-31 0 0.640 0.630 0.640 0.610 0.650 1,264,399 802,552 0.6347 7.005 6.895 7.005 6.676 7.114 115,527 6.9469 0.00%
2007-08-30 0 0.640 0.640 0.650 0.640 0.680 2,968,231 1,961,341 0.6608 7.005 7.005 7.114 7.005 7.442 271,204 7.2320 3.23%
2007-08-29 0 0.620 0.610 0.630 0.560 0.640 2,316,362 1,368,237 0.5907 6.786 6.676 6.895 6.129 7.005 211,643 6.4648 0.00%
2007-08-28 0 0.620 0.620 0.640 0.620 0.660 1,816,737 1,153,802 0.6351 6.786 6.786 7.005 6.786 7.223 165,993 6.9509 -6.06%
2007-08-27 0 0.660 0.650 0.660 0.650 0.680 2,363,262 1,566,115 0.6627 7.223 7.114 7.223 7.114 7.442 215,928 7.2529 6.45%
2007-08-24 0 0.620 0.620 0.650 0.580 0.660 1,808,400 1,142,954 0.6320 6.786 6.786 7.114 6.348 7.223 165,231 6.9173 -7.46%
2007-08-23 0 0.670 0.660 0.680 0.650 0.680 4,192,500 2,778,063 0.6626 7.333 7.223 7.442 7.114 7.442 383,063 7.2522 8.06%
2007-08-22 0 0.640 0.640 0.670 0.610 0.680 7,432,075 4,797,283 0.6455 6.786 6.786 7.104 6.468 7.210 700,965 6.8438 4.92%
2007-08-21 0 0.610 0.600 0.610 0.600 0.690 2,934,310 1,827,454 0.6228 6.468 6.362 6.468 6.362 7.316 276,753 6.6032 5.17%
2007-08-20 0 0.580 0.580 0.590 0.550 0.660 3,716,012 2,175,966 0.5856 6.150 6.150 6.256 5.831 6.998 350,480 6.2085 11.54%
2007-08-17 0 0.520 0.500 0.520 0.440 0.590 7,404,937 3,838,837 0.5184 5.513 5.301 5.513 4.665 6.256 698,405 5.4966 -11.86%
2007-08-16 0 0.590 0.590 0.600 0.590 0.670 7,495,251 4,730,028 0.6311 6.256 6.256 6.362 6.256 7.104 706,923 6.6910 -11.94%
2007-08-15 0 0.670 0.660 0.670 0.660 0.690 1,440,006 967,244 0.6717 7.104 6.998 7.104 6.998 7.316 135,816 7.1217 -2.90%
2007-08-14 0 0.690 0.690 0.700 0.680 0.700 4,556,603 3,145,832 0.6904 7.316 7.316 7.422 7.210 7.422 429,761 7.3200 0.00%
2007-08-13 0 0.690 0.680 0.690 0.680 0.730 2,404,759 1,693,813 0.7044 7.316 7.210 7.316 7.210 7.740 226,808 7.4681 -4.17%
2007-08-10 0 0.720 0.720 0.740 0.680 0.730 5,300,214 3,735,544 0.7048 7.634 7.634 7.846 7.210 7.740 499,896 7.4726 -4.00%
2007-08-09 0 0.750 0.750 0.760 0.730 0.800 18,489,640 13,968,472 0.7555 7.952 7.952 8.058 7.740 8.482 1,743,871 8.0100 13.64%
2007-08-08 0 0.660 0.650 0.660 0.630 0.660 3,601,110 2,319,039 0.6440 6.998 6.892 6.998 6.680 6.998 339,643 6.8279 4.76%
2007-08-07 0 0.630 0.630 0.640 0.630 0.690 7,652,844 5,058,611 0.6610 6.680 6.680 6.786 6.680 7.316 721,787 7.0085 -5.97%
2007-08-06 0 0.670 0.650 0.670 0.660 0.690 4,539,600 3,052,352 0.6724 7.104 6.892 7.104 6.998 7.316 428,157 7.1290 -2.90%
2007-08-03 0 0.690 0.680 0.690 0.680 0.700 1,951,608 1,339,478 0.6863 7.316 7.210 7.316 7.210 7.422 184,068 7.2771 1.47%
2007-08-02 0 0.680 0.670 0.680 0.670 0.730 5,262,025 3,640,697 0.6919 7.210 7.104 7.210 7.104 7.740 496,294 7.3358 -4.23%
2007-08-01 0 0.710 0.710 0.720 0.700 0.750 3,974,735 2,862,038 0.7201 7.528 7.528 7.634 7.422 7.952 374,882 7.6345 -6.58%
2007-07-31 0 0.760 0.740 0.770 0.710 0.770 5,720,850 4,165,213 0.7281 8.058 7.846 8.164 7.528 8.164 539,568 7.7195 7.04%
2007-07-30 0 0.710 0.710 0.720 0.700 0.740 2,928,993 2,117,132 0.7228 7.528 7.528 7.634 7.422 7.846 276,251 7.6638 -4.05%
2007-07-27 0 0.740 0.740 0.750 0.680 0.750 9,895,277 7,112,531 0.7188 7.846 7.846 7.952 7.210 7.952 933,284 7.6210 -3.90%
2007-07-26 0 0.770 0.760 0.780 0.730 0.880 31,475,799 25,649,689 0.8149 8.164 8.058 8.270 7.740 9.330 2,968,675 8.6401 6.94%
2007-07-25 0 0.720 0.710 0.730 0.690 0.730 4,611,305 3,283,454 0.7120 7.634 7.528 7.740 7.316 7.740 434,920 7.5496 1.41%
2007-07-24 0 0.710 0.700 0.710 0.700 0.730 3,517,120 2,510,515 0.7138 7.528 7.422 7.528 7.422 7.740 331,721 7.5681 0.00%
2007-07-23 0 0.710 0.700 0.720 0.690 0.750 5,951,288 4,296,589 0.7220 7.528 7.422 7.634 7.316 7.952 561,302 7.6547 1.43%
2007-07-20 0 0.700 0.680 0.700 0.680 0.700 2,767,998 1,922,389 0.6945 7.422 7.210 7.422 7.210 7.422 261,067 7.3636 1.45%
2007-07-19 0 0.690 0.690 0.700 0.670 0.720 3,282,902 2,261,168 0.6888 7.316 7.316 7.422 7.104 7.634 309,631 7.3028 -1.43%
2007-07-18 0 0.700 0.690 0.700 0.670 0.730 8,698,260 6,009,639 0.6909 7.422 7.316 7.422 7.104 7.740 820,386 7.3254 6.06%
2007-07-17 0 0.660 0.660 0.670 0.630 0.660 3,181,305 2,063,876 0.6488 6.998 6.998 7.104 6.680 6.998 300,048 6.8785 -1.49%
2007-07-16 0 0.670 0.660 0.680 0.660 0.680 1,836,961 1,230,806 0.6700 7.104 6.998 7.210 6.998 7.210 173,255 7.1040 -1.47%
2007-07-13 0 0.680 0.670 0.680 0.670 0.720 5,681,804 3,937,748 0.6930 7.210 7.104 7.210 7.104 7.634 535,886 7.3481 0.00%
2007-07-12 0 0.680 0.670 0.690 0.660 0.700 4,977,118 3,414,876 0.6861 7.210 7.104 7.316 6.998 7.422 469,422 7.2746 3.03%
2007-07-11 0 0.660 0.650 0.660 0.640 0.660 2,208,450 1,431,740 0.6483 6.998 6.892 6.998 6.786 6.998 208,292 6.8737 0.00%
2007-07-10 0 0.660 0.660 0.670 0.650 0.690 2,060,557 1,373,145 0.6664 6.998 6.998 7.104 6.892 7.316 194,344 7.0655 -1.49%
2007-07-09 0 0.670 0.660 0.690 0.670 0.700 4,629,520 3,156,468 0.6818 7.104 6.998 7.316 7.104 7.422 436,638 7.2290 -2.90%
2007-07-06 0 0.690 0.670 0.690 0.660 0.710 5,653,084 3,812,312 0.6744 7.316 7.104 7.316 6.998 7.528 533,177 7.1502 -1.43%
2007-07-05 0 0.700 0.690 0.700 0.590 0.750 12,944,626 8,841,462 0.6830 7.422 7.316 7.422 6.256 7.952 1,220,887 7.2418 16.67%
2007-07-04 0 0.600 0.600 0.610 0.590 0.660 6,909,953 4,267,790 0.6176 6.362 6.362 6.468 6.256 6.998 651,720 6.5485 -6.25%
2007-07-03 0 0.640 0.640 0.660 0.610 0.700 4,655,827 3,101,009 0.6660 6.786 6.786 6.998 6.468 7.422 439,120 7.0619 -7.25%
2007-06-29 0 0.690 0.680 0.690 0.660 0.720 2,284,556 1,566,541 0.6857 7.316 7.210 7.316 6.998 7.634 215,470 7.2703 -1.43%
2007-06-28 0 0.700 0.690 0.700 0.690 0.750 4,050,550 2,905,995 0.7174 7.422 7.316 7.422 7.316 7.952 382,032 7.6067 -4.11%
2007-06-27 0 0.730 0.720 0.730 0.680 0.760 8,456,769 6,067,966 0.7175 7.740 7.634 7.740 7.210 8.058 797,610 7.6077 -1.35%
2007-06-26 0 0.740 0.730 0.740 0.720 0.770 4,684,516 3,472,175 0.7412 7.846 7.740 7.846 7.634 8.164 441,825 7.8587 1.37%
2007-06-25 0 0.730 0.720 0.730 0.710 0.760 3,672,350 2,704,187 0.7364 7.740 7.634 7.740 7.528 8.058 346,362 7.8074 1.39%
2007-06-22 0 0.720 0.720 0.730 0.710 0.770 4,787,046 3,500,385 0.7312 7.634 7.634 7.740 7.528 8.164 451,496 7.7529 0.00%
2007-06-21 0 0.720 0.710 0.720 0.710 0.740 3,719,765 2,688,548 0.7228 7.634 7.528 7.634 7.528 7.846 350,834 7.6633 0.00%
2007-06-20 0 0.720 0.710 0.720 0.660 0.740 8,660,132 6,138,777 0.7089 7.634 7.528 7.634 6.998 7.846 816,790 7.5157 7.46%
2007-06-18 0 0.670 0.690 0.720 0.640 0.740 7,236,216 4,975,315 0.6876 7.104 7.316 7.634 6.786 7.846 682,492 7.2899 -9.46%
2007-06-15 0 0.740 0.740 0.750 0.730 0.840 10,156,404 7,828,456 0.7708 7.846 7.846 7.952 7.740 8.906 957,913 8.1724 -9.76%
2007-06-14 0 0.820 0.810 0.820 0.820 0.950 32,445,915 27,796,860 0.8567 8.694 8.588 8.694 8.694 10.07 3,060,173 9.0834 15.49%
2007-06-13 0 0.710 0.700 0.710 0.610 0.720 9,931,091 6,695,016 0.6741 7.528 7.422 7.528 6.468 7.634 936,662 7.1477 10.94%
2007-06-12 0 0.640 0.630 0.650 0.620 0.670 7,044,188 4,568,879 0.6486 6.786 6.680 6.892 6.574 7.104 664,381 6.8769 -5.88%
2007-06-11 0 0.680 0.670 0.680 0.620 0.720 8,487,171 5,737,766 0.6761 7.210 7.104 7.210 6.574 7.634 800,477 7.1679 3.03%
2007-06-08 0 0.660 0.650 0.670 0.610 0.700 8,460,556 5,704,651 0.6743 6.998 6.892 7.104 6.468 7.422 797,967 7.1490 8.20%
2007-06-07 0 0.610 0.610 0.620 0.540 0.630 7,964,737 4,657,634 0.5848 6.468 6.468 6.574 5.725 6.680 751,203 6.2002 10.91%
2007-06-06 0 0.550 0.540 0.550 0.540 0.550 1,741,237 949,379 0.5452 5.831 5.725 5.831 5.725 5.831 164,227 5.7809 3.77%
2007-06-05 0 0.530 0.520 0.530 0.510 0.540 3,808,822 1,993,275 0.5233 5.619 5.513 5.619 5.407 5.725 359,233 5.5487 1.92%
2007-06-04 0 0.520 0.510 0.520 0.510 0.570 2,658,740 1,452,508 0.5463 5.513 5.407 5.513 5.407 6.044 250,762 5.7924 -1.89%
2007-06-01 0 0.530 0.520 0.530 0.530 0.560 3,934,038 2,133,273 0.5423 5.619 5.513 5.619 5.619 5.937 371,043 5.7494 -1.85%
2007-05-31 0 0.540 0.540 0.550 0.500 0.570 3,916,250 2,122,845 0.5421 5.725 5.725 5.831 5.301 6.044 369,366 5.7473 5.88%
2007-05-30 0 0.510 0.510 0.530 0.500 0.590 6,567,055 3,426,850 0.5218 5.407 5.407 5.619 5.301 6.256 619,379 5.5327 -7.27%
2007-05-29 0 0.550 0.540 0.550 0.500 0.620 16,804,108 9,614,846 0.5722 5.831 5.725 5.831 5.301 6.574 1,584,898 6.0665 3.77%
2007-05-28 0 0.530 0.530 0.540 0.440 0.550 17,328,463 8,699,473 0.5020 5.619 5.619 5.725 4.665 5.831 1,634,353 5.3229 23.26%
2007-05-25 0 0.450 0.445 0.450 0.415 0.450 7,960,062 3,439,254 0.4321 4.559 4.508 4.559 4.205 4.559 785,681 4.3774 5.88%
2007-05-23 0 0.425 0.425 0.430 0.415 0.430 4,875,557 2,046,582 0.4198 4.306 4.306 4.357 4.205 4.357 481,232 4.2528 4.94%
2007-05-22 0 0.405 0.405 0.410 0.400 0.420 6,624,875 2,712,929 0.4095 4.103 4.103 4.154 4.053 4.255 653,895 4.1489 -2.41%
2007-05-21 0 0.415 0.410 0.415 0.400 0.450 11,808,793 4,945,199 0.4188 4.205 4.154 4.205 4.053 4.559 1,165,562 4.2428 7.79%
2007-05-18 1 - - - - - 0 0 - 3.901 - - - - 0 - 0.00%
2007-05-17 1 - - - - - 0 0 - 3.901 - - - - 0 - 0.00%
2007-05-16 1 - - - - - 0 0 - 3.901 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 3.901 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 3.901 - - - - 0 - 0.00%
2007-05-11 1 - - - - - 0 0 - 3.901 - - - - 0 - 0.00%
2007-05-10 0 0.385 0.380 0.385 0.380 0.430 14,273,007 5,587,807 0.3915 3.901 3.850 3.901 3.850 4.357 1,408,787 3.9664 4.05%
2007-05-09 0 0.370 0.370 0.375 0.370 0.380 705,240 263,959 0.3743 3.749 3.749 3.799 3.749 3.850 69,609 3.7920 -1.33%
2007-05-08 0 0.375 0.370 0.375 0.375 0.380 461,838 174,302 0.3774 3.799 3.749 3.799 3.799 3.850 45,585 3.8237 -1.32%
2007-05-07 0 0.380 0.375 0.380 0.375 0.380 1,725,844 653,170 0.3785 3.850 3.799 3.850 3.799 3.850 170,346 3.8344 2.70%
2007-05-04 0 0.370 0.370 0.380 0.370 0.375 1,412,781 529,597 0.3749 3.749 3.749 3.850 3.749 3.799 139,446 3.7979 0.00%
2007-05-03 0 0.370 0.365 0.370 0.360 0.370 566,031 208,061 0.3676 3.749 3.698 3.749 3.647 3.749 55,869 3.7241 2.78%
2007-05-02 0 0.360 0.360 0.365 0.360 0.360 768,425 276,625 0.3600 3.647 3.647 3.698 3.647 3.647 75,846 3.6472 0.00%
2007-04-30 0 0.360 0.360 0.365 0.355 0.360 768,450 275,833 0.3589 3.647 3.647 3.698 3.597 3.647 75,848 3.6366 -1.37%
2007-04-27 0 0.365 0.365 0.370 0.360 0.365 37,000 13,325 0.3601 3.698 3.698 3.749 3.647 3.698 3,652 3.6487 -1.35%
2007-04-26 0 0.370 0.370 0.375 0.355 0.375 641,804 234,301 0.3651 3.749 3.749 3.799 3.597 3.799 63,348 3.6986 -1.33%
2007-04-25 0 0.375 0.370 0.380 0.365 0.375 1,144,271 424,115 0.3706 3.799 3.749 3.850 3.698 3.799 112,943 3.7551 -1.32%
2007-04-24 0 0.380 0.375 0.380 0.365 0.395 5,615,927 2,152,155 0.3832 3.850 3.799 3.850 3.698 4.002 554,308 3.8826 4.11%
2007-04-23 0 0.365 0.360 0.365 0.355 0.365 4,272,254 1,520,085 0.3558 3.698 3.647 3.698 3.597 3.698 421,684 3.6048 2.82%
2007-04-20 0 0.355 0.350 0.355 0.350 0.360 3,940,900 1,401,402 0.3556 3.597 3.546 3.597 3.546 3.647 388,978 3.6028 0.00%
2007-04-19 0 0.355 0.350 0.355 0.350 0.360 1,532,100 541,673 0.3535 3.597 3.546 3.597 3.546 3.647 151,223 3.5820 0.00%
2007-04-18 0 0.355 0.350 0.355 0.350 0.360 1,987,130 699,149 0.3518 3.597 3.546 3.597 3.546 3.647 196,136 3.5646 1.43%
2007-04-17 0 0.350 0.350 0.355 0.345 0.350 2,997,338 1,048,484 0.3498 3.546 3.546 3.597 3.495 3.546 295,846 3.5440 -1.41%
2007-04-16 0 0.355 0.350 0.355 0.340 0.355 1,120,695 387,787 0.3460 3.597 3.546 3.597 3.445 3.597 110,616 3.5057 1.43%
2007-04-13 0 0.350 0.340 0.350 0.345 0.360 801,900 279,660 0.3487 3.546 3.445 3.546 3.495 3.647 79,150 3.5333 0.00%
2007-04-12 0 0.350 0.350 0.360 0.350 0.355 372,264 131,288 0.3527 3.546 3.546 3.647 3.546 3.597 36,744 3.5731 -1.41%
2007-04-11 0 0.355 0.355 0.360 0.355 0.360 2,520,913 897,946 0.3562 3.597 3.597 3.647 3.597 3.647 248,821 3.6088 0.00%
2007-04-10 0 0.355 0.345 0.355 0.335 0.355 424,150 145,250 0.3424 3.597 3.495 3.597 3.394 3.597 41,865 3.4695 2.90%
2007-04-04 0 0.345 0.345 0.350 0.345 0.350 1,361,268 476,378 0.3500 3.495 3.495 3.546 3.495 3.546 134,361 3.5455 0.00%
2007-04-03 0 0.345 0.345 0.350 0.340 0.350 886,500 306,544 0.3458 3.495 3.495 3.546 3.445 3.546 87,500 3.5034 0.00%
2007-04-02 0 0.345 0.345 0.350 0.340 0.350 1,160,400 402,932 0.3472 3.495 3.495 3.546 3.445 3.546 114,535 3.5180 2.99%
2007-03-30 0 0.335 0.330 0.335 0.330 0.340 2,252,120 752,718 0.3342 3.394 3.343 3.394 3.343 3.445 222,291 3.3862 -1.47%
2007-03-29 0 0.340 0.335 0.340 0.335 0.340 1,492,650 506,837 0.3396 3.445 3.394 3.445 3.394 3.445 147,329 3.4402 0.00%
2007-03-28 0 0.340 0.340 0.350 0.340 0.345 1,552,700 533,011 0.3433 3.445 3.445 3.546 3.445 3.495 153,256 3.4779 0.00%
2007-03-27 0 0.340 0.330 0.340 0.330 0.350 4,558,627 1,548,964 0.3398 3.445 3.343 3.445 3.343 3.546 449,950 3.4425 -1.45%
2007-03-26 0 0.345 0.345 0.360 0.345 0.360 1,808,012 639,804 0.3539 3.495 3.495 3.647 3.495 3.647 178,456 3.5852 -1.43%
2007-03-23 0 0.350 0.345 0.350 0.345 0.350 628,074 217,244 0.3459 3.546 3.495 3.546 3.495 3.546 61,993 3.5043 0.00%
2007-03-22 0 0.350 0.350 0.355 0.345 0.360 2,644,370 934,473 0.3534 3.546 3.546 3.597 3.495 3.647 261,007 3.5803 -1.41%
2007-03-21 0 0.355 0.350 0.355 0.340 0.355 1,588,406 555,654 0.3498 3.597 3.546 3.597 3.445 3.597 156,780 3.5442 2.90%
2007-03-20 0 0.345 0.340 0.345 0.340 0.345 1,217,000 417,745 0.3433 3.495 3.445 3.495 3.445 3.495 120,121 3.4777 0.00%
2007-03-19 0 0.345 0.345 0.350 0.325 0.345 1,517,556 509,393 0.3357 3.495 3.495 3.546 3.293 3.495 149,787 3.4008 2.99%
2007-03-16 0 0.335 0.325 0.335 0.325 0.345 1,648,000 550,320 0.3339 3.394 3.293 3.394 3.293 3.495 162,662 3.3832 -2.90%
2007-03-15 0 0.345 0.340 0.345 0.300 0.345 3,204,475 1,042,081 0.3252 3.495 3.445 3.495 3.039 3.495 316,291 3.2947 15.00%
2007-03-14 0 0.300 0.295 0.300 0.295 0.305 805,130 242,291 0.3009 3.039 2.989 3.039 2.989 3.090 79,469 3.0489 -1.64%
2007-03-13 0 0.305 0.305 0.315 0.295 0.320 1,273,275 391,740 0.3077 3.090 3.090 3.191 2.989 3.242 125,676 3.1171 3.39%
2007-03-12 0 0.295 0.290 0.295 0.285 0.295 2,784,050 807,034 0.2899 2.989 2.938 2.989 2.887 2.989 274,794 2.9369 5.36%
2007-03-09 0 0.280 0.270 0.280 0.275 0.290 5,708,000 1,607,880 0.2817 2.837 2.735 2.837 2.786 2.938 563,396 2.8539 0.00%
2007-03-08 0 0.280 0.275 0.285 0.280 0.290 3,276,011 930,963 0.2842 2.837 2.786 2.887 2.837 2.938 323,352 2.8791 -1.75%
2007-03-07 0 0.285 0.285 0.290 0.285 0.300 2,874,937 832,719 0.2896 2.887 2.887 2.938 2.887 3.039 283,765 2.9345 -3.39%
2007-03-06 0 0.295 0.290 0.295 0.285 0.300 228,520 66,900 0.2928 2.989 2.938 2.989 2.887 3.039 22,556 2.9660 -1.67%
2007-03-05 0 0.300 0.295 0.305 0.295 0.310 1,632,050 490,954 0.3008 3.039 2.989 3.090 2.989 3.141 161,088 3.0477 -3.23%
2007-03-02 0 0.310 0.310 0.315 0.310 0.320 1,152,000 365,900 0.3176 3.141 3.141 3.191 3.141 3.242 113,706 3.2180 -3.12%
2007-03-01 0 0.320 0.320 0.325 0.320 0.330 684,193 220,136 0.3217 3.242 3.242 3.293 3.242 3.343 67,532 3.2597 -3.03%
2007-02-28 0 0.330 0.325 0.330 0.320 0.335 580,000 191,400 0.3300 3.343 3.293 3.343 3.242 3.394 57,248 3.3434 -4.35%
2007-02-27 0 0.345 0.340 0.345 0.340 0.345 2,220,000 760,900 0.3427 3.495 3.445 3.495 3.445 3.495 219,120 3.4725 1.47%
2007-02-26 0 0.340 0.340 0.345 0.340 0.355 4,484,300 1,541,700 0.3438 3.445 3.445 3.495 3.445 3.597 442,614 3.4832 -5.56%
2007-02-23 0 0.360 0.360 0.365 0.360 0.370 1,188,487 435,106 0.3661 3.647 3.647 3.698 3.647 3.749 117,307 3.7091 -4.00%
2007-02-22 0 0.375 0.370 0.375 0.370 0.375 632,108 234,520 0.3710 3.799 3.749 3.799 3.749 3.799 62,391 3.7589 2.74%
2007-02-21 0 0.365 0.365 0.370 0.360 0.365 1,096,015 397,425 0.3626 3.698 3.698 3.749 3.647 3.698 108,180 3.6737 0.00%
2007-02-16 0 0.365 0.355 0.365 0.350 0.365 1,093,000 390,160 0.3570 3.698 3.597 3.698 3.546 3.698 107,882 3.6165 4.29%
2007-02-15 0 0.350 0.345 0.350 0.345 0.360 1,556,150 543,270 0.3491 3.546 3.495 3.546 3.495 3.647 153,597 3.5370 2.94%
2007-02-14 0 0.340 0.340 0.355 0.340 0.355 204,017 70,717 0.3466 3.445 3.445 3.597 3.445 3.597 20,137 3.5118 -1.45%
2007-02-13 0 0.345 0.340 0.345 0.345 0.365 716,387 248,668 0.3471 3.495 3.445 3.495 3.495 3.698 70,709 3.5168 -2.82%
2007-02-12 0 0.355 0.350 0.355 0.355 0.360 241,925 86,334 0.3569 3.597 3.546 3.597 3.597 3.647 23,879 3.6155 1.43%
2007-02-09 0 0.350 0.345 0.350 0.350 0.360 2,124,500 750,205 0.3531 3.546 3.495 3.546 3.546 3.647 209,694 3.5776 0.00%
2007-02-08 0 0.350 0.350 0.355 0.350 0.355 1,029,100 362,283 0.3520 3.546 3.546 3.597 3.546 3.597 101,575 3.5666 0.00%
2007-02-07 0 0.350 0.345 0.350 0.340 0.350 484,500 166,540 0.3437 3.546 3.495 3.546 3.445 3.546 47,822 3.4825 1.45%
2007-02-06 0 0.345 0.340 0.345 0.340 0.345 428,121 145,659 0.3402 3.495 3.445 3.495 3.445 3.495 42,257 3.4470 1.47%
2007-02-05 0 0.340 0.340 0.350 0.340 0.350 200,962 68,397 0.3403 3.445 3.445 3.546 3.445 3.546 19,836 3.4482 0.00%
2007-02-02 0 0.340 0.340 0.345 0.340 0.350 1,305,931 455,992 0.3492 3.445 3.445 3.495 3.445 3.546 128,899 3.5376 -4.23%
2007-02-01 0 0.355 0.355 0.360 0.355 0.360 500,000 179,000 0.3580 3.597 3.597 3.647 3.597 3.647 49,351 3.6270 0.00%
2007-01-31 0 0.355 0.355 0.365 0.355 0.355 140,251 49,785 0.3550 3.597 3.597 3.698 3.597 3.597 13,843 3.5964 0.00%
2007-01-30 0 0.355 0.350 0.355 0.350 0.355 1,545,050 543,248 0.3516 3.597 3.546 3.597 3.546 3.597 152,501 3.5623 -1.39%
2007-01-29 0 0.360 0.355 0.360 0.360 0.365 1,553,057 560,084 0.3606 3.647 3.597 3.647 3.647 3.698 153,291 3.6537 0.00%
2007-01-26 0 0.360 0.360 0.370 0.355 0.360 596,700 214,196 0.3590 3.647 3.647 3.749 3.597 3.647 58,896 3.6368 0.00%
2007-01-25 0 0.360 0.360 0.370 0.360 0.375 781,300 287,715 0.3683 3.647 3.647 3.749 3.647 3.799 77,117 3.7309 -2.70%
2007-01-24 0 0.370 0.370 0.375 0.370 0.380 1,125,131 421,187 0.3743 3.749 3.749 3.799 3.749 3.850 111,054 3.7926 -2.63%
2007-01-23 0 0.380 0.380 0.390 0.380 0.390 556,055 212,760 0.3826 3.850 3.850 3.951 3.850 3.951 54,884 3.8765 -3.80%
2007-01-22 0 0.395 0.390 0.395 0.390 0.395 288,318 113,290 0.3929 4.002 3.951 4.002 3.951 4.002 28,458 3.9810 0.00%
2007-01-19 0 0.395 0.390 0.400 - - 2,275 842 0.3701 4.002 3.951 4.053 - - 225 3.7497 0.00%
2007-01-18 0 0.395 0.395 0.400 0.385 0.395 264,851 104,055 0.3929 4.002 4.002 4.053 3.901 4.002 26,142 3.9804 0.00%
2007-01-17 0 0.395 0.395 0.400 0.390 0.410 1,160,950 463,572 0.3993 4.002 4.002 4.053 3.951 4.154 114,589 4.0455 0.00%
2007-01-16 0 0.395 0.395 0.400 0.390 0.400 454,275 177,843 0.3915 4.002 4.002 4.053 3.951 4.053 44,838 3.9663 -1.25%
2007-01-15 0 0.400 0.395 0.405 0.395 0.400 235,950 94,141 0.3990 4.053 4.002 4.103 4.002 4.053 23,289 4.0423 1.27%
2007-01-12 0 0.395 0.395 0.400 0.385 0.420 736,030 294,211 0.3997 4.002 4.002 4.053 3.901 4.255 72,648 4.0498 -2.47%
2007-01-11 0 0.405 0.405 0.410 0.405 0.405 116,155 47,040 0.4050 4.103 4.103 4.154 4.103 4.103 11,465 4.1030 -1.22%
2007-01-10 0 0.410 0.405 0.410 0.405 0.440 918,376 384,039 0.4182 4.154 4.103 4.154 4.103 4.458 90,646 4.2367 -2.38%
2007-01-09 0 0.420 0.415 0.420 0.410 0.430 1,189,483 494,540 0.4158 4.255 4.205 4.255 4.154 4.357 117,405 4.2122 -2.33%
2007-01-08 0 0.430 0.430 0.440 0.425 0.430 578,808 248,437 0.4292 4.357 4.357 4.458 4.306 4.357 57,130 4.3486 -2.27%
2007-01-05 0 0.440 0.435 0.440 0.385 0.440 2,769,955 1,156,248 0.4174 4.458 4.407 4.458 3.901 4.458 273,403 4.2291 11.39%
2007-01-04 0 0.395 0.390 0.400 0.395 0.410 1,050,950 422,098 0.4016 4.002 3.951 4.053 4.002 4.154 103,732 4.0691 -4.82%
2007-01-03 0 0.415 0.415 0.420 0.415 0.420 470,800 196,347 0.4170 4.205 4.205 4.255 4.205 4.255 46,469 4.2253 -2.35%
2007-01-02 0 0.425 0.425 0.430 0.425 0.435 1,062,077 456,625 0.4299 4.306 4.306 4.357 4.306 4.407 104,830 4.3559 -1.16%
2006-12-29 0 0.430 0.420 0.430 0.400 0.430 1,408,256 577,172 0.4098 4.357 4.255 4.357 4.053 4.357 138,999 4.1523 2.38%
2006-12-28 0 0.420 0.410 0.420 0.395 0.425 4,326,372 1,791,479 0.4141 4.255 4.154 4.255 4.002 4.306 427,026 4.1953 -1.18%
2006-12-27 0 0.425 0.425 0.430 0.410 0.430 1,477,013 626,353 0.4241 4.306 4.306 4.357 4.154 4.357 145,785 4.2964 2.41%
2006-12-22 0 0.415 0.415 0.420 0.415 0.425 509,600 214,865 0.4216 4.205 4.205 4.255 4.205 4.306 50,299 4.2718 -2.35%
2006-12-21 0 0.425 0.425 0.430 0.400 0.430 1,332,981 550,719 0.4131 4.306 4.306 4.357 4.053 4.357 131,569 4.1858 2.41%
2006-12-20 0 0.415 0.410 0.420 0.395 0.465 6,231,240 2,596,011 0.4166 4.205 4.154 4.255 4.002 4.711 615,042 4.2209 6.41%
2006-12-19 0 0.390 0.390 0.400 0.355 0.395 2,989,568 1,122,535 0.3755 3.951 3.951 4.053 3.597 4.002 295,079 3.8042 6.85%
2006-12-18 0 0.365 0.365 0.375 0.340 0.365 4,187,026 1,469,947 0.3511 3.698 3.698 3.799 3.445 3.698 413,272 3.5569 7.35%
2006-12-15 0 0.340 0.335 0.340 0.335 0.340 1,145,125 389,140 0.3398 3.445 3.394 3.445 3.394 3.445 113,027 3.4429 1.49%
2006-12-14 0 0.335 0.335 0.340 0.325 0.335 1,272,300 425,655 0.3346 3.394 3.394 3.445 3.293 3.394 125,580 3.3895 1.52%
2006-12-13 0 0.330 0.330 0.335 0.330 0.335 1,740,013 575,004 0.3305 3.343 3.343 3.394 3.343 3.394 171,744 3.3480 0.00%
2006-12-12 0 0.330 0.330 0.335 0.325 0.330 570,868 187,029 0.3276 3.343 3.343 3.394 3.293 3.343 56,346 3.3193 1.54%
2006-12-11 0 0.325 0.330 0.335 0.325 0.335 6,976,500 2,301,515 0.3299 3.293 3.343 3.394 3.293 3.394 688,601 3.3423 -1.52%
2006-12-08 0 0.330 0.320 0.330 0.325 0.330 12,662,193 4,177,448 0.3299 3.343 3.242 3.343 3.293 3.343 1,249,795 3.3425 6.45%
2006-12-07 0 0.310 0.310 0.320 0.310 0.315 1,066,461 332,492 0.3118 3.141 3.141 3.242 3.141 3.191 105,263 3.1587 -3.12%
2006-12-06 0 0.320 0.315 0.320 0.315 0.320 744,843 238,313 0.3200 3.242 3.191 3.242 3.191 3.242 73,518 3.2416 -3.03%
2006-12-05 0 0.330 0.320 0.330 0.320 0.330 124,881 41,144 0.3295 3.343 3.242 3.343 3.242 3.343 12,326 3.3380 1.54%
2006-12-04 0 0.325 0.325 0.330 0.320 0.330 552,343 180,466 0.3267 3.293 3.293 3.343 3.242 3.343 54,518 3.3102 -1.52%
2006-12-01 0 0.330 0.325 0.330 0.320 0.330 1,501,941 489,850 0.3261 3.343 3.293 3.343 3.242 3.343 148,246 3.3043 3.13%
2006-11-30 0 0.320 0.320 0.325 0.320 0.325 968,463 310,401 0.3205 3.242 3.242 3.293 3.242 3.293 95,590 3.2472 0.00%
2006-11-29 0 0.320 0.315 0.320 0.310 0.320 246,375 77,893 0.3162 3.242 3.191 3.242 3.141 3.242 24,318 3.2031 1.59%
2006-11-28 0 0.315 0.315 0.320 0.315 0.315 692,818 218,223 0.3150 3.191 3.191 3.242 3.191 3.191 68,383 3.1912 -3.08%
2006-11-27 0 0.325 0.320 0.330 0.315 0.325 1,357,539 438,406 0.3229 3.293 3.242 3.343 3.191 3.293 133,993 3.2719 -1.52%
2006-11-24 0 0.330 0.325 0.330 0.320 0.330 1,653,339 541,554 0.3276 3.343 3.293 3.343 3.242 3.343 163,189 3.3186 0.00%
2006-11-23 0 0.330 0.325 0.330 0.320 0.330 1,146,958 373,304 0.3255 3.343 3.293 3.343 3.242 3.343 113,208 3.2975 1.54%
2006-11-22 0 0.325 0.325 0.330 0.325 0.330 1,085,488 353,286 0.3255 3.293 3.293 3.343 3.293 3.343 107,141 3.2974 -2.99%
2006-11-21 0 0.365 0.360 0.365 0.355 0.365 2,974,929 1,069,747 0.3596 3.394 3.348 3.394 3.301 3.394 319,930 3.3437 0.00%
2006-11-20 0 0.365 0.360 0.365 0.345 0.365 5,456,626 1,931,606 0.3540 3.394 3.348 3.394 3.208 3.394 586,816 3.2917 5.80%
2006-11-17 0 0.345 0.340 0.345 0.340 0.345 1,631,700 555,024 0.3402 3.208 3.162 3.208 3.162 3.208 175,476 3.1630 1.47%
2006-11-16 0 0.340 0.335 0.340 0.330 0.340 750,155 252,100 0.3361 3.162 3.115 3.162 3.069 3.162 80,673 3.1250 0.00%
2006-11-15 0 0.340 0.340 0.345 0.325 0.340 1,604,720 539,003 0.3359 3.162 3.162 3.208 3.022 3.162 172,575 3.1233 3.03%
2006-11-14 0 0.330 0.325 0.330 0.325 0.340 2,181,160 717,040 0.3287 3.069 3.022 3.069 3.022 3.162 234,566 3.0569 -2.94%
2006-11-13 0 0.340 0.335 0.340 0.330 0.340 1,475,142 491,179 0.3330 3.162 3.115 3.162 3.069 3.162 158,640 3.0962 3.03%
2006-11-10 0 0.330 0.325 0.330 0.320 0.330 1,248,300 406,191 0.3254 3.069 3.022 3.069 2.976 3.069 134,245 3.0258 1.54%
2006-11-09 0 0.325 0.325 0.330 0.325 0.330 1,972,921 646,444 0.3277 3.022 3.022 3.069 3.022 3.069 212,172 3.0468 -1.52%
2006-11-08 0 0.330 0.325 0.330 0.320 0.335 5,116,946 1,687,378 0.3298 3.069 3.022 3.069 2.976 3.115 550,287 3.0664 3.13%
2006-11-07 0 0.320 0.315 0.320 0.310 0.330 5,042,005 1,604,082 0.3181 2.976 2.929 2.976 2.883 3.069 542,227 2.9583 8.47%
2006-11-06 0 0.295 0.295 0.300 0.295 0.295 219,891 64,771 0.2946 2.743 2.743 2.790 2.743 2.743 23,648 2.7390 -3.28%
2006-11-03 0 0.305 0.300 0.305 0.300 0.305 278,550 84,739 0.3042 2.836 2.790 2.836 2.790 2.836 29,956 2.8288 1.67%
2006-11-02 0 0.300 0.300 0.305 0.300 0.305 315,369 95,543 0.3030 2.790 2.790 2.836 2.790 2.836 33,915 2.8171 -1.64%
2006-11-01 0 0.305 0.300 0.305 0.290 0.305 442,145 132,287 0.2992 2.836 2.790 2.836 2.697 2.836 47,549 2.7821 1.67%
2006-10-31 0 0.300 0.295 0.300 - - 885 235 0.2655 2.790 2.743 2.790 - - 95 2.4691 0.00%
2006-10-27 0 0.300 0.300 0.305 0.290 0.300 452,500 135,255 0.2989 2.790 2.790 2.836 2.697 2.790 48,663 2.7794 0.00%
2006-10-26 0 0.300 0.295 0.300 0.295 0.300 400,375 119,601 0.2987 2.790 2.743 2.790 2.743 2.790 43,057 2.7777 1.69%
2006-10-25 0 0.295 0.290 0.295 0.285 0.295 301,900 87,507 0.2899 2.743 2.697 2.743 2.650 2.743 32,467 2.6953 1.72%
2006-10-24 0 0.290 0.285 0.290 0.285 0.300 797,445 231,350 0.2901 2.697 2.650 2.697 2.650 2.790 85,759 2.6977 -1.69%
2006-10-23 0 0.295 0.285 0.295 0.285 0.295 401,812 117,489 0.2924 2.743 2.650 2.743 2.650 2.743 43,212 2.7189 1.72%
2006-10-20 0 0.290 0.290 0.295 0.285 0.300 1,096,800 318,216 0.2901 2.697 2.697 2.743 2.650 2.790 117,952 2.6978 0.00%
2006-10-19 0 0.290 0.285 0.290 0.285 0.290 505,050 144,453 0.2860 2.697 2.650 2.697 2.650 2.697 54,314 2.6596 -3.33%
2006-10-18 0 0.300 0.295 0.305 0.285 0.300 1,248,000 367,580 0.2945 2.790 2.743 2.836 2.650 2.790 134,212 2.7388 5.26%
2006-10-17 0 0.285 0.285 0.290 0.285 0.295 869,300 251,251 0.2890 2.650 2.650 2.697 2.650 2.743 93,486 2.6876 -3.39%
2006-10-16 0 0.295 0.295 0.300 0.290 0.295 504,732 148,101 0.2934 2.743 2.743 2.790 2.697 2.743 54,280 2.7285 0.00%
2006-10-13 0 0.295 0.295 0.300 0.295 0.300 331,910 98,715 0.2974 2.743 2.743 2.790 2.743 2.790 35,694 2.7656 0.00%
2006-10-12 0 0.295 0.295 0.300 0.295 0.300 577,400 172,453 0.2987 2.743 2.743 2.790 2.743 2.790 62,095 2.7773 -1.67%
2006-10-11 0 0.300 0.300 0.305 0.300 0.300 442,069 132,587 0.2999 2.790 2.790 2.836 2.790 2.790 47,541 2.7889 -1.64%
2006-10-10 0 0.305 0.300 0.310 0.300 0.310 133,842 40,763 0.3046 2.836 2.790 2.883 2.790 2.883 14,394 2.8320 0.00%
2006-10-09 0 0.305 0.300 0.305 0.300 0.305 1,204,146 366,702 0.3045 2.836 2.790 2.836 2.790 2.836 129,496 2.8318 -1.61%
2006-10-06 0 0.310 0.305 0.315 0.305 0.315 319,118 98,663 0.3092 2.883 2.836 2.929 2.836 2.929 34,319 2.8749 -3.12%
2006-10-05 0 0.320 0.310 0.320 0.310 0.320 446,400 142,447 0.3191 2.976 2.883 2.976 2.883 2.976 48,007 2.9672 4.92%
2006-10-04 0 0.305 0.305 0.315 0.305 0.320 469,252 147,603 0.3145 2.836 2.836 2.929 2.836 2.976 50,464 2.9249 0.00%
2006-10-03 0 0.305 0.305 0.310 0.305 0.315 1,260,018 390,805 0.3102 2.836 2.836 2.883 2.836 2.929 135,505 2.8841 -3.17%
2006-09-29 0 0.315 0.315 0.320 0.315 0.315 444,662 140,059 0.3150 2.929 2.929 2.976 2.929 2.929 47,820 2.9289 -1.56%
2006-09-28 0 0.320 0.315 0.320 0.315 0.320 284,037 90,471 0.3185 2.976 2.929 2.976 2.929 2.976 30,546 2.9618 1.59%
2006-09-27 0 0.315 0.315 0.325 0.315 0.315 220,417 69,365 0.3147 2.929 2.929 3.022 2.929 2.929 23,704 2.9263 0.00%
2006-09-26 0 0.315 0.315 0.330 0.315 0.320 216,372 68,892 0.3184 2.929 2.929 3.069 2.929 2.976 23,269 2.9607 -3.08%
2006-09-25 0 0.325 0.325 0.330 0.325 0.330 548,020 178,566 0.3258 3.022 3.022 3.069 3.022 3.069 58,935 3.0299 0.00%
2006-09-22 0 0.325 0.315 0.330 0.310 0.330 629,787 202,696 0.3218 3.022 2.929 3.069 2.883 3.069 67,729 2.9928 4.84%
2006-09-21 0 0.310 0.305 0.310 0.310 0.325 1,467,800 462,220 0.3149 2.883 2.836 2.883 2.883 3.022 157,850 2.9282 -3.12%
2006-09-20 0 0.320 0.315 0.320 0.310 0.320 584,859 184,417 0.3153 2.976 2.929 2.976 2.883 2.976 62,897 2.9321 3.23%
2006-09-19 0 0.310 0.310 0.320 0.310 0.315 860,941 268,882 0.3123 2.883 2.883 2.976 2.883 2.929 92,587 2.9041 -3.12%
2006-09-18 0 0.320 0.320 0.330 0.320 0.320 377,150 120,600 0.3198 2.976 2.976 3.069 2.976 2.976 40,559 2.9734 0.00%
2006-09-15 0 0.320 0.320 0.330 0.320 0.325 928,600 299,440 0.3225 2.976 2.976 3.069 2.976 3.022 99,863 2.9985 -1.54%
2006-09-14 0 0.325 0.325 0.330 0.325 0.325 389,910 126,677 0.3249 3.022 3.022 3.069 3.022 3.022 41,932 3.0210 -1.52%
2006-09-13 0 0.330 0.330 0.340 0.330 0.330 200,400 66,124 0.3300 3.069 3.069 3.162 3.069 3.069 21,551 3.0682 -1.49%
2006-09-12 0 0.335 0.330 0.340 0.335 0.340 408,860 137,555 0.3364 3.115 3.069 3.162 3.115 3.162 43,970 3.1284 -1.47%
2006-09-11 0 0.340 0.330 0.340 0.330 0.345 2,357,800 801,191 0.3398 3.162 3.069 3.162 3.069 3.208 253,562 3.1597 1.49%
2006-09-08 0 0.335 0.325 0.340 0.325 0.335 1,585,850 523,758 0.3303 3.115 3.022 3.162 3.022 3.115 170,545 3.0711 3.08%
2006-09-07 0 0.325 0.320 0.325 0.320 0.330 752,012 243,844 0.3243 3.022 2.976 3.022 2.976 3.069 80,873 3.0152 1.56%
2006-09-06 0 0.320 0.310 0.320 0.320 0.320 629,312 201,354 0.3200 2.976 2.883 2.976 2.976 2.976 67,677 2.9752 0.00%
2006-09-05 0 0.320 0.310 0.320 0.310 0.320 834,321 263,124 0.3154 2.976 2.883 2.976 2.883 2.976 89,725 2.9326 0.00%
2006-09-04 0 0.320 0.315 0.320 0.310 0.325 1,468,140 461,741 0.3145 2.976 2.929 2.976 2.883 3.022 157,887 2.9245 -1.54%
2006-09-01 0 0.325 0.325 0.330 0.325 0.335 1,466,364 481,573 0.3284 3.022 3.022 3.069 3.022 3.115 157,696 3.0538 -2.99%
2006-08-31 0 0.335 0.335 0.340 0.335 0.335 401,123 134,359 0.3350 3.115 3.115 3.162 3.115 3.115 43,138 3.1147 1.52%
2006-08-30 0 0.330 0.330 0.340 0.330 0.335 301,500 99,665 0.3306 3.069 3.069 3.162 3.069 3.115 32,424 3.0738 -1.49%
2006-08-29 0 0.335 0.330 0.340 0.330 0.335 652,425 218,295 0.3346 3.115 3.069 3.162 3.069 3.115 70,163 3.1113 0.00%
2006-08-28 0 0.335 0.335 0.345 0.335 0.345 1,106,525 376,048 0.3398 3.115 3.115 3.208 3.115 3.208 118,998 3.1601 -1.47%
2006-08-25 0 0.340 0.330 0.340 0.330 0.345 2,036,857 691,694 0.3396 3.162 3.069 3.162 3.069 3.208 219,048 3.1577 0.00%
2006-08-24 0 0.340 0.340 0.345 0.340 0.345 1,448,000 493,460 0.3408 3.162 3.162 3.208 3.162 3.208 155,721 3.1689 0.00%
2006-08-23 0 0.340 0.340 0.345 0.340 0.345 716,000 245,780 0.3433 3.162 3.162 3.208 3.162 3.208 77,000 3.1919 -1.45%
2006-08-22 0 0.345 0.345 0.350 0.340 0.345 1,012,650 347,673 0.3433 3.208 3.208 3.255 3.162 3.208 108,902 3.1925 1.47%
2006-08-21 0 0.340 0.340 0.345 0.335 0.340 996,500 337,415 0.3386 3.162 3.162 3.208 3.115 3.162 107,166 3.1485 0.00%
2006-08-18 0 0.340 0.340 0.345 0.335 0.345 1,808,040 614,493 0.3399 3.162 3.162 3.208 3.115 3.208 194,440 3.1603 -1.45%
2006-08-17 0 0.345 0.340 0.345 0.335 0.360 7,647,062 2,635,747 0.3447 3.208 3.162 3.208 3.115 3.348 822,380 3.2050 -1.43%
2006-08-16 0 0.350 0.345 0.350 0.335 0.350 4,448,620 1,534,224 0.3449 3.255 3.208 3.255 3.115 3.255 478,413 3.2069 4.48%
2006-08-15 0 0.335 0.330 0.335 0.315 0.335 3,784,750 1,237,728 0.3270 3.115 3.069 3.115 2.929 3.115 407,020 3.0410 6.35%
2006-08-14 0 0.315 0.315 0.320 0.310 0.320 2,546,810 802,147 0.3150 2.929 2.929 2.976 2.883 2.976 273,889 2.9287 3.28%
2006-08-11 0 0.305 0.305 0.310 0.300 0.310 2,766,120 843,035 0.3048 2.836 2.836 2.883 2.790 2.883 297,474 2.8340 1.67%
2006-08-10 0 0.300 0.300 0.305 0.295 0.305 893,068 267,839 0.2999 2.790 2.790 2.836 2.743 2.836 96,042 2.7888 -1.64%
2006-08-09 0 0.305 0.300 0.305 0.300 0.305 1,708,450 515,987 0.3020 2.836 2.790 2.836 2.790 2.836 183,730 2.8084 1.67%
2006-08-08 0 0.300 0.295 0.300 0.290 0.300 1,672,650 491,536 0.2939 2.790 2.743 2.790 2.697 2.790 179,880 2.7326 5.26%
2006-08-07 0 0.285 0.285 0.290 0.285 0.290 1,188,700 340,571 0.2865 2.650 2.650 2.697 2.650 2.697 127,835 2.6641 0.00%
2006-08-04 0 0.285 0.285 0.290 0.285 0.295 1,780,250 515,788 0.2897 2.650 2.650 2.697 2.650 2.743 191,452 2.6941 -1.72%
2006-08-03 0 0.290 0.290 0.295 0.285 0.295 2,846,636 828,639 0.2911 2.697 2.697 2.743 2.650 2.743 306,133 2.7068 0.00%
2006-08-02 0 0.290 0.285 0.290 0.285 0.290 2,548,000 737,680 0.2895 2.697 2.650 2.697 2.650 2.697 274,017 2.6921 0.00%
2006-08-01 0 0.290 0.290 0.295 0.285 0.290 2,452,501 711,198 0.2900 2.697 2.697 2.743 2.650 2.697 263,747 2.6965 0.00%
2006-07-31 0 0.290 0.285 0.290 0.285 0.290 1,701,775 493,010 0.2897 2.697 2.650 2.697 2.650 2.697 183,012 2.6939 0.00%
2006-07-28 0 0.290 0.290 0.295 0.285 0.290 1,724,775 495,169 0.2871 2.697 2.697 2.743 2.650 2.697 185,486 2.6696 0.00%
2006-07-27 0 0.290 0.275 0.290 0.265 0.300 41,937,018 11,833,583 0.2822 2.697 2.557 2.697 2.464 2.790 4,509,990 2.6239 -1.69%
2006-07-26 0 0.295 0.285 0.295 0.290 0.295 2,948,670 855,444 0.2901 2.743 2.650 2.743 2.697 2.743 317,106 2.6977 1.72%
2006-07-25 0 0.290 0.290 0.295 0.285 0.300 9,416,100 2,723,727 0.2893 2.697 2.697 2.743 2.650 2.790 1,012,626 2.6898 0.00%
2006-07-24 0 0.290 0.285 0.290 0.280 0.295 2,776,115 798,391 0.2876 2.697 2.650 2.697 2.604 2.743 298,549 2.6742 1.75%
2006-07-21 0 0.285 0.280 0.285 0.280 0.285 840,876 239,292 0.2846 2.650 2.604 2.650 2.604 2.650 90,429 2.6462 0.00%
2006-07-20 0 0.285 0.285 0.290 0.285 0.290 21,424,450 5,906,102 0.2757 2.650 2.650 2.697 2.650 2.697 2,304,028 2.5634 -1.72%
2006-07-19 0 0.290 0.285 0.290 0.285 0.305 3,256,170 952,927 0.2927 2.697 2.650 2.697 2.650 2.836 350,175 2.7213 -1.69%
2006-07-18 0 0.295 0.290 0.300 0.290 0.315 6,710,119 1,995,523 0.2974 2.743 2.697 2.790 2.697 2.929 721,620 2.7653 1.72%
2006-07-17 0 0.290 0.290 0.300 0.290 0.300 224,000 65,000 0.2902 2.697 2.697 2.790 2.697 2.790 24,089 2.6983 0.00%
2006-07-14 0 0.290 0.290 0.300 0.290 0.300 480,313 142,286 0.2962 2.697 2.697 2.790 2.697 2.790 51,654 2.7546 -4.92%
2006-07-13 0 0.305 0.300 0.305 0.300 0.305 116,500 35,020 0.3006 2.836 2.790 2.836 2.790 2.836 12,529 2.7952 0.00%
2006-07-12 0 0.305 0.300 0.310 0.305 0.315 336,531 103,674 0.3081 2.836 2.790 2.883 2.836 2.929 36,191 2.8646 -1.61%
2006-07-11 0 0.310 0.300 0.310 0.290 0.310 5,688,813 1,677,088 0.2948 2.883 2.790 2.883 2.697 2.883 611,786 2.7413 3.33%
2006-07-10 0 0.300 0.290 0.300 0.290 0.300 972,150 285,441 0.2936 2.790 2.697 2.790 2.697 2.790 104,547 2.7303 3.45%
2006-07-07 0 0.290 0.290 0.295 0.290 0.300 1,764,500 513,075 0.2908 2.697 2.697 2.743 2.697 2.790 189,758 2.7038 0.00%
2006-07-06 0 0.290 0.290 0.300 0.280 0.300 3,466,210 1,000,998 0.2888 2.697 2.697 2.790 2.604 2.790 372,763 2.6853 1.75%
2006-07-05 0 0.285 0.280 0.290 0.280 0.305 5,340,500 1,553,440 0.2909 2.650 2.604 2.697 2.604 2.836 574,328 2.7048 -3.39%
2006-07-04 0 0.295 0.295 0.305 0.295 0.310 2,225,775 669,037 0.3006 2.743 2.743 2.836 2.743 2.883 239,364 2.7951 -1.67%
2006-07-03 0 0.300 0.300 0.305 0.295 0.315 6,016,500 1,823,483 0.3031 2.790 2.790 2.836 2.743 2.929 647,026 2.8183 -3.23%
2006-06-30 0 0.310 0.300 0.305 0.305 0.320 4,733,519 1,463,121 0.3091 2.883 2.790 2.836 2.836 2.976 509,052 2.8742 0.00%
2006-06-29 0 0.310 0.305 0.310 0.310 0.320 872,000 271,480 0.3113 2.883 2.836 2.883 2.883 2.976 93,777 2.8950 0.00%
2006-06-28 0 0.310 0.310 0.315 0.310 0.320 848,169 263,850 0.3111 2.883 2.883 2.929 2.883 2.976 91,214 2.8927 0.00%
2006-06-27 0 0.310 0.310 0.315 0.310 0.320 397,294 123,295 0.3103 2.883 2.883 2.929 2.883 2.976 42,726 2.8857 -1.59%
2006-06-26 0 0.315 0.315 0.320 0.310 0.330 2,440,140 776,222 0.3181 2.929 2.929 2.976 2.883 3.069 262,418 2.9580 -3.08%
2006-06-23 0 0.325 0.320 0.325 0.320 0.330 13,784,456 4,476,497 0.3247 3.022 2.976 3.022 2.976 3.069 1,482,408 3.0197 3.17%
2006-06-22 0 0.315 0.315 0.320 0.310 0.325 4,712,000 1,481,080 0.3143 2.929 2.929 2.976 2.883 3.022 506,738 2.9228 0.00%
2006-06-21 0 0.315 0.315 0.320 0.310 0.325 1,804,525 573,287 0.3177 2.929 2.929 2.976 2.883 3.022 194,062 2.9541 -1.56%
2006-06-20 0 0.320 0.315 0.320 0.310 0.325 3,880,000 1,224,380 0.3156 2.976 2.929 2.976 2.883 3.022 417,263 2.9343 0.00%
2006-06-19 0 0.320 0.315 0.320 0.320 0.330 1,152,006 372,342 0.3232 2.976 2.929 2.976 2.976 3.069 123,889 3.0054 -3.03%
2006-06-16 0 0.330 0.325 0.330 0.315 0.330 26,324,525 8,634,178 0.3280 3.069 3.022 3.069 2.929 3.069 2,830,992 3.0499 1.54%
2006-06-15 0 0.325 0.315 0.325 0.315 0.325 2,720,000 865,800 0.3183 3.022 2.929 3.022 2.929 3.022 292,514 2.9599 1.56%
2006-06-14 0 0.320 0.310 0.320 0.305 0.320 3,552,125 1,122,976 0.3161 2.976 2.883 2.976 2.836 2.976 382,003 2.9397 1.59%
2006-06-13 0 0.315 0.310 0.315 0.305 0.315 2,560,000 794,900 0.3105 2.929 2.883 2.929 2.836 2.929 275,307 2.8873 -1.56%
2006-06-12 0 0.320 0.310 0.330 0.305 0.330 4,896,000 1,525,140 0.3115 2.976 2.883 3.069 2.836 3.069 526,526 2.8966 0.00%
2006-06-09 0 0.320 0.320 0.330 0.315 0.325 5,176,000 1,655,060 0.3198 2.976 2.976 3.069 2.929 3.022 556,637 2.9733 1.59%
2006-06-08 0 0.315 0.310 0.320 0.310 0.325 3,061,632 965,016 0.3152 2.929 2.883 2.976 2.883 3.022 329,254 2.9309 -1.56%
2006-06-07 0 0.320 0.320 0.325 0.315 0.330 4,352,000 1,392,540 0.3200 2.976 2.976 3.022 2.929 3.069 468,023 2.9754 -1.54%
2006-06-06 0 0.325 0.325 0.330 0.320 0.330 1,504,893 482,792 0.3208 3.022 3.022 3.069 2.976 3.069 161,839 2.9832 0.00%
2006-06-05 0 0.325 0.320 0.325 0.320 0.335 4,260,075 1,378,783 0.3237 3.022 2.976 3.022 2.976 3.115 458,137 3.0095 -1.52%
2006-06-02 0 0.330 0.330 0.335 0.320 0.340 2,937,037 960,866 0.3272 3.069 3.069 3.115 2.976 3.162 315,855 3.0421 0.00%
2006-06-01 0 0.330 0.325 0.330 0.325 0.340 24,536,000 8,105,520 0.3304 3.069 3.022 3.069 3.022 3.162 2,638,650 3.0718 1.54%
2006-05-30 0 0.325 0.325 0.330 0.320 0.330 1,694,870 549,873 0.3244 3.022 3.022 3.069 2.976 3.069 182,270 3.0168 0.00%
2006-05-29 0 0.325 0.320 0.325 0.315 0.325 1,904,612 610,644 0.3206 3.022 2.976 3.022 2.929 3.022 204,826 2.9813 1.56%
2006-05-26 0 0.320 0.320 0.325 0.315 0.320 4,533,298 1,450,334 0.3199 2.976 2.976 3.022 2.929 2.976 487,520 2.9749 3.23%
2006-05-25 0 0.310 0.305 0.315 0.305 0.310 800,030 246,409 0.3080 2.883 2.836 2.929 2.836 2.883 86,037 2.8640 1.64%
2006-05-24 0 0.305 0.305 0.310 0.305 0.325 3,556,018 1,114,105 0.3133 2.836 2.836 2.883 2.836 3.022 382,421 2.9133 -1.61%
2006-05-23 0 0.310 0.315 0.320 0.310 0.325 5,412,170 1,710,971 0.3161 2.883 2.929 2.976 2.883 3.022 582,036 2.9396 -3.12%
2006-05-22 0 0.320 0.315 0.320 0.315 0.350 8,172,000 2,683,400 0.3284 2.976 2.929 2.976 2.929 3.255 878,833 3.0534 0.00%
2006-05-19 0 0.320 0.315 0.320 0.305 0.325 5,604,187 1,761,617 0.3143 2.976 2.929 2.976 2.836 3.022 602,685 2.9229 1.59%
2006-05-18 0 0.315 0.315 0.320 0.305 0.320 4,588,250 1,421,551 0.3098 2.929 2.929 2.976 2.836 2.976 493,430 2.8810 0.00%
2006-05-17 0 0.315 0.310 0.315 0.305 0.315 2,920,291 903,384 0.3093 2.929 2.883 2.929 2.836 2.929 314,054 2.8765 3.28%
2006-05-16 0 0.305 0.305 0.310 0.300 0.310 2,126,400 647,555 0.3045 2.836 2.836 2.883 2.790 2.883 228,677 2.8317 -3.17%
2006-05-15 0 0.315 0.300 0.315 0.300 0.320 2,264,440 701,985 0.3100 2.929 2.790 2.929 2.790 2.976 243,522 2.8826 0.00%
2006-05-12 0 0.315 0.310 0.315 0.310 0.325 1,478,274 461,750 0.3124 2.929 2.883 2.929 2.883 3.022 158,977 2.9045 -3.08%
2006-05-11 0 0.325 0.320 0.325 0.315 0.340 2,839,881 926,165 0.3261 3.022 2.976 3.022 2.929 3.162 305,406 3.0326 -1.52%
2006-05-10 0 0.330 0.330 0.335 0.325 0.350 8,783,343 2,977,679 0.3390 3.069 3.069 3.115 3.022 3.255 944,578 3.1524 -1.49%
2006-05-09 0 0.335 0.330 0.335 0.330 0.350 7,848,172 2,686,774 0.3423 3.115 3.069 3.115 3.069 3.255 844,008 3.1834 -1.47%
2006-05-08 0 0.340 0.340 0.345 0.330 0.355 6,420,125 2,191,819 0.3414 3.162 3.162 3.208 3.069 3.301 690,433 3.1746 1.49%
2006-05-04 0 0.335 0.335 0.340 0.325 0.345 5,383,654 1,811,269 0.3364 3.115 3.115 3.162 3.022 3.208 578,969 3.1284 6.35%
2006-05-03 0 0.315 0.315 0.320 0.305 0.315 516,350 159,842 0.3096 2.929 2.929 2.976 2.836 2.929 55,529 2.8785 3.28%
2006-05-02 0 0.305 0.305 0.320 0.300 0.320 1,412,000 435,660 0.3085 2.836 2.836 2.976 2.790 2.976 151,849 2.8690 1.67%
2006-04-28 0 0.300 0.290 0.300 0.285 0.310 2,464,000 727,260 0.2952 2.790 2.697 2.790 2.650 2.883 264,983 2.7445 -1.64%
2006-04-27 0 0.305 0.300 0.305 0.305 0.320 2,198,050 679,895 0.3093 2.836 2.790 2.836 2.836 2.976 236,383 2.8762 0.00%
2006-04-26 0 0.305 0.300 0.305 0.300 0.310 669,250 203,990 0.3048 2.836 2.790 2.836 2.790 2.883 71,972 2.8343 1.67%
2006-04-25 0 0.300 0.295 0.310 0.300 0.325 2,138,112 653,201 0.3055 2.790 2.743 2.883 2.790 3.022 229,937 2.8408 -7.69%
2006-04-24 0 0.325 0.315 0.325 0.310 0.340 2,874,150 918,121 0.3194 3.022 2.929 3.022 2.883 3.162 309,092 2.9704 -2.99%
2006-04-21 0 0.335 0.330 0.335 0.330 0.345 2,413,359 815,053 0.3377 3.115 3.069 3.115 3.069 3.208 259,537 3.1404 -2.90%
2006-04-20 0 0.345 0.340 0.345 0.340 0.360 3,304,300 1,152,538 0.3488 3.208 3.162 3.208 3.162 3.348 355,351 3.2434 0.00%
2006-04-19 0 0.345 0.340 0.350 0.340 0.370 6,783,425 2,395,161 0.3531 3.208 3.162 3.255 3.162 3.441 729,503 3.2833 1.47%
2006-04-18 0 0.340 0.330 0.340 0.320 0.350 1,702,391 567,581 0.3334 3.162 3.069 3.162 2.976 3.255 183,079 3.1002 1.49%
2006-04-13 0 0.335 0.330 0.335 0.325 0.340 3,192,662 1,060,588 0.3322 3.115 3.069 3.115 3.022 3.162 343,345 3.0890 1.52%
2006-04-12 0 0.330 0.330 0.340 0.330 0.345 2,140,000 718,885 0.3359 3.069 3.069 3.162 3.069 3.208 230,140 3.1237 -4.35%
2006-04-11 0 0.345 0.340 0.350 0.335 0.355 2,957,108 1,021,696 0.3455 3.208 3.162 3.255 3.115 3.301 318,013 3.2127 1.47%
2006-04-10 0 0.340 0.335 0.340 0.335 0.365 5,868,500 2,023,520 0.3448 3.162 3.115 3.162 3.115 3.394 631,110 3.2063 -4.23%
2006-04-07 0 0.355 0.350 0.360 0.320 0.360 7,641,212 2,564,805 0.3357 3.301 3.255 3.348 2.976 3.348 821,751 3.1211 5.97%
2006-04-06 0 0.335 0.335 0.340 0.325 0.340 1,659,675 549,767 0.3312 3.115 3.115 3.162 3.022 3.162 178,485 3.0802 0.00%
2006-04-04 0 0.335 0.330 0.335 0.325 0.340 4,223,161 1,406,461 0.3330 3.115 3.069 3.115 3.022 3.162 454,167 3.0968 1.52%
2006-04-03 0 0.330 0.330 0.335 0.315 0.350 4,500,768 1,500,194 0.3333 3.069 3.069 3.115 2.929 3.255 484,022 3.0994 3.13%
2006-03-31 0 0.320 0.310 0.320 0.290 0.330 3,584,112 1,121,611 0.3129 2.976 2.883 2.976 2.697 3.069 385,443 2.9099 6.67%
2006-03-30 0 0.300 0.300 0.310 0.290 0.300 15,468,235 4,188,763 0.2708 2.790 2.790 2.883 2.697 2.790 1,663,485 2.5181 3.45%
2006-03-29 0 0.290 0.290 0.300 0.280 0.305 15,680,418 4,246,373 0.2708 2.697 2.697 2.790 2.604 2.836 1,686,303 2.5182 -3.33%
2006-03-28 0 0.300 0.295 0.300 0.300 0.305 803,468 242,391 0.3017 2.790 2.743 2.790 2.790 2.836 86,407 2.8052 -1.64%
2006-03-27 0 0.305 0.300 0.305 0.300 0.305 664,000 200,900 0.3026 2.836 2.790 2.836 2.790 2.836 71,408 2.8134 0.00%
2006-03-24 0 0.305 0.300 0.310 0.300 0.315 572,000 173,380 0.3031 2.836 2.790 2.883 2.790 2.929 61,514 2.8185 0.00%
2006-03-23 0 0.305 0.305 0.315 0.300 0.325 2,060,350 638,200 0.3098 2.836 2.836 2.929 2.790 3.022 221,574 2.8803 -1.61%
2006-03-22 0 0.310 0.310 0.315 0.305 0.325 1,355,593 422,762 0.3119 2.883 2.883 2.929 2.836 3.022 145,783 2.8999 -1.59%
2006-03-21 0 0.315 0.310 0.315 0.310 0.315 684,100 214,869 0.3141 2.929 2.883 2.929 2.883 2.929 73,569 2.9206 -1.56%
2006-03-20 0 0.320 0.315 0.320 0.310 0.325 1,478,300 468,709 0.3171 2.976 2.929 2.976 2.883 3.022 158,979 2.9482 0.00%
2006-03-17 0 0.320 0.310 0.320 0.310 0.325 329,080 104,285 0.3169 2.976 2.883 2.976 2.883 3.022 35,390 2.9467 1.59%
2006-03-16 0 0.315 0.310 0.320 0.315 0.325 741,250 237,549 0.3205 2.929 2.883 2.976 2.929 3.022 79,715 2.9800 0.00%
2006-03-15 0 0.315 0.310 0.315 0.315 0.330 1,276,612 407,644 0.3193 2.929 2.883 2.929 2.929 3.069 137,289 2.9692 -3.08%
2006-03-14 0 0.325 0.315 0.325 0.300 0.330 1,989,187 627,172 0.3153 3.022 2.929 3.022 2.790 3.069 213,921 2.9318 6.56%
2006-03-13 0 0.305 0.305 0.315 0.305 0.320 375,546 116,148 0.3093 2.836 2.836 2.929 2.836 2.976 40,387 2.8759 0.00%
2006-03-10 0 0.305 0.305 0.310 0.305 0.320 837,668 262,620 0.3135 2.836 2.836 2.883 2.836 2.976 90,084 2.9153 -3.17%
2006-03-09 0 0.315 0.315 0.320 0.310 0.315 416,349 129,738 0.3116 2.929 2.929 2.976 2.883 2.929 44,775 2.8976 1.61%
2006-03-08 0 0.310 0.310 0.315 0.310 0.330 859,396 270,394 0.3146 2.883 2.883 2.929 2.883 3.069 92,421 2.9257 -3.12%
2006-03-07 0 0.320 0.310 0.320 0.310 0.325 751,134 236,605 0.3150 2.976 2.883 2.976 2.883 3.022 80,778 2.9291 0.00%
2006-03-06 0 0.320 0.315 0.325 0.315 0.340 942,200 306,720 0.3255 2.976 2.929 3.022 2.929 3.162 101,326 3.0271 1.59%
2006-03-03 0 0.315 0.315 0.330 0.310 0.340 3,968,320 1,271,356 0.3204 2.929 2.929 3.069 2.883 3.162 426,761 2.9791 -4.55%
2006-03-02 0 0.330 0.325 0.335 0.320 0.350 8,289,360 2,687,958 0.3243 3.069 3.022 3.115 2.976 3.255 891,454 3.0153 3.13%
2006-03-01 0 0.320 0.310 0.320 0.310 0.320 564,050 178,195 0.3159 2.976 2.883 2.976 2.883 2.976 60,659 2.9376 1.59%
2006-02-28 0 0.315 0.310 0.325 0.305 0.330 552,000 175,660 0.3182 2.929 2.883 3.022 2.836 3.069 59,363 2.9591 0.00%
2006-02-27 0 0.315 0.315 0.325 0.310 0.350 4,532,900 1,459,733 0.3220 2.929 2.929 3.022 2.883 3.255 487,477 2.9945 -7.35%
2006-02-24 0 0.340 0.325 0.340 0.325 0.365 6,300,120 2,141,038 0.3398 3.162 3.022 3.162 3.022 3.394 677,527 3.1601 -9.33%
2006-02-23 0 0.375 0.375 0.385 0.370 0.390 415,778 158,120 0.3803 3.487 3.487 3.580 3.441 3.626 44,714 3.5363 -2.60%
2006-02-22 0 0.385 0.390 0.395 0.370 0.400 1,940,000 740,920 0.3819 3.580 3.626 3.673 3.441 3.719 208,631 3.5513 -1.28%
2006-02-21 0 0.390 0.385 0.390 0.360 0.400 3,513,242 1,354,995 0.3857 3.626 3.580 3.626 3.348 3.719 377,821 3.5863 2.63%
2006-02-20 0 0.380 0.360 0.380 0.355 0.390 1,884,150 710,074 0.3769 3.534 3.348 3.534 3.301 3.626 202,625 3.5044 2.70%
2006-02-17 0 0.370 0.360 0.380 0.350 0.390 4,385,425 1,619,767 0.3694 3.441 3.348 3.534 3.255 3.626 471,617 3.4345 0.00%
2006-02-16 0 0.370 0.365 0.380 0.365 0.400 2,792,956 1,057,621 0.3787 3.441 3.394 3.534 3.394 3.719 300,360 3.5212 -5.13%
2006-02-15 0 0.390 0.375 0.390 0.375 0.410 2,026,100 785,617 0.3877 3.626 3.487 3.626 3.487 3.812 217,891 3.6056 -3.70%
2006-02-14 0 0.405 0.405 0.410 0.365 0.410 3,681,242 1,415,315 0.3845 3.766 3.766 3.812 3.394 3.812 395,888 3.5750 1.25%
2006-02-13 0 0.400 0.400 0.415 0.400 0.420 374,433 151,705 0.4052 3.719 3.719 3.859 3.719 3.905 40,267 3.7675 -3.61%
2006-02-10 0 0.415 0.395 0.420 0.400 0.430 1,765,062 728,949 0.4130 3.859 3.673 3.905 3.719 3.998 189,818 3.8402 0.00%
2006-02-09 0 0.415 0.405 0.415 0.410 0.430 1,816,637 757,388 0.4169 3.859 3.766 3.859 3.812 3.998 195,365 3.8768 1.22%
2006-02-08 0 0.410 0.410 0.420 0.410 0.440 2,239,214 947,436 0.4231 3.812 3.812 3.905 3.812 4.091 240,810 3.9344 -3.53%
2006-02-07 0 0.425 0.425 0.435 0.425 0.455 2,668,013 1,174,465 0.4402 3.952 3.952 4.045 3.952 4.231 286,923 4.0933 -3.41%
2006-02-06 0 0.440 0.435 0.440 0.435 0.475 13,196,631 6,034,433 0.4573 4.091 4.045 4.091 4.045 4.417 1,419,192 4.2520 -2.22%
2006-02-03 0 0.450 0.445 0.450 0.395 0.450 7,252,969 3,089,448 0.4260 4.184 4.138 4.184 3.673 4.184 779,999 3.9608 5.88%
2006-02-02 0 0.425 0.435 0.440 0.425 0.450 4,682,037 2,064,885 0.4410 3.952 4.045 4.091 3.952 4.184 503,516 4.1009 -3.41%
2006-02-01 0 0.440 0.435 0.440 0.430 0.450 11,387,964 5,038,900 0.4425 4.091 4.045 4.091 3.998 4.184 1,224,684 4.1144 1.15%
2006-01-27 0 0.435 0.435 0.440 0.420 0.460 19,455,032 8,625,672 0.4434 4.045 4.045 4.091 3.905 4.277 2,092,233 4.1227 2.35%
2006-01-26 0 0.425 0.430 0.435 0.410 0.445 8,221,525 3,541,490 0.4308 3.952 3.998 4.045 3.812 4.138 884,159 4.0055 1.19%
2006-01-25 0 0.420 0.415 0.420 0.390 0.530 47,376,521 21,599,820 0.4559 3.905 3.859 3.905 3.626 4.928 5,094,965 4.2394 2.44%
2006-01-24 1 - - - - - 0 0 - 3.812 - - - - 0 - 0.00%
2006-01-23 0 0.410 0.405 0.410 0.330 0.430 49,931,207 20,530,192 0.4112 3.812 3.766 3.812 3.069 3.998 5,369,701 3.8233 24.24%
2006-01-20 0 0.330 0.325 0.340 0.310 0.355 8,262,790 2,755,330 0.3335 3.069 3.022 3.162 2.883 3.301 888,597 3.1008 6.45%
2006-01-19 0 0.310 0.305 0.315 0.295 0.315 2,272,650 703,595 0.3096 2.883 2.836 2.929 2.743 2.929 244,405 2.8788 3.33%
2006-01-18 0 0.300 0.290 0.300 0.280 0.300 1,889,762 559,948 0.2963 2.790 2.697 2.790 2.604 2.790 203,229 2.7553 3.45%
2006-01-17 0 0.290 0.285 0.300 0.290 0.320 2,244,100 673,767 0.3002 2.697 2.650 2.790 2.697 2.976 241,335 2.7918 -3.33%
2006-01-16 0 0.300 0.295 0.300 0.295 0.300 142,966 42,475 0.2971 2.790 2.743 2.790 2.743 2.790 15,375 2.7626 1.69%
2006-01-13 0 0.295 0.285 0.295 0.285 0.300 564,510 164,478 0.2914 2.743 2.650 2.743 2.650 2.790 60,709 2.7093 1.72%
2006-01-12 0 0.290 0.285 0.300 0.290 0.305 6,213,046 1,855,708 0.2987 2.697 2.650 2.790 2.697 2.836 668,163 2.7773 -3.33%
2006-01-11 0 0.300 0.295 0.310 0.295 0.300 143,757 42,688 0.2969 2.790 2.743 2.883 2.743 2.790 15,460 2.7612 1.69%
2006-01-10 0 0.295 0.295 0.310 0.295 0.320 783,300 241,292 0.3080 2.743 2.743 2.883 2.743 2.976 84,238 2.8644 -1.67%
2006-01-09 0 0.300 0.300 0.310 0.300 0.315 3,892,080 1,203,412 0.3092 2.790 2.790 2.883 2.790 2.929 418,562 2.8751 1.69%
2006-01-06 0 0.295 0.295 0.315 0.295 0.320 5,693,770 1,714,781 0.3012 2.743 2.743 2.929 2.743 2.976 612,319 2.8005 -1.67%
2006-01-05 0 0.300 0.300 0.310 0.290 0.320 2,057,199 629,722 0.3061 2.790 2.790 2.883 2.697 2.976 221,235 2.8464 5.26%
2006-01-04 0 0.285 0.285 0.290 0.280 0.290 1,056,893 299,573 0.2834 2.650 2.650 2.697 2.604 2.697 113,660 2.6357 -1.72%
2006-01-03 0 0.290 0.290 0.295 - - 12,901 3,717 0.2881 2.697 2.697 2.743 - - 1,387 2.6791 0.00%
2005-12-30 0 0.290 0.275 0.295 0.270 0.290 905,000 251,600 0.2780 2.697 2.557 2.743 2.511 2.697 97,325 2.5851 0.00%
2005-12-29 0 0.290 0.280 0.290 0.280 0.290 256,350 72,335 0.2822 2.697 2.604 2.697 2.604 2.697 27,568 2.6238 0.00%
2005-12-28 0 0.290 0.285 0.295 0.290 0.305 244,000 72,360 0.2966 2.697 2.650 2.743 2.697 2.836 26,240 2.7576 -1.69%
2005-12-23 0 0.295 0.275 0.300 - - 0 0 - 2.743 2.557 2.790 - - 0 - 0.00%
2005-12-22 0 0.295 0.275 0.295 0.300 0.300 200,161 60,041 0.3000 2.743 2.557 2.743 2.790 2.790 21,526 2.7893 5.36%
2005-12-21 0 0.280 0.280 0.300 0.280 0.300 30,900 8,674 0.2807 2.604 2.604 2.790 2.604 2.790 3,323 2.6103 0.00%
2005-12-20 0 0.280 0.275 0.280 0.280 0.280 628,000 175,840 0.2800 2.604 2.557 2.604 2.604 2.604 67,536 2.6036 -6.67%
2005-12-19 0 0.300 0.280 0.300 0.280 0.305 332,500 93,495 0.2812 2.790 2.604 2.790 2.604 2.836 35,758 2.6147 7.14%
2005-12-16 0 0.280 0.280 0.290 0.280 0.295 15,112 4,289 0.2838 2.604 2.604 2.697 2.604 2.743 1,625 2.6391 -6.67%
2005-12-15 0 0.300 0.280 0.300 0.300 0.305 48,000 14,440 0.3008 2.790 2.604 2.790 2.790 2.836 5,162 2.7974 3.45%
2005-12-14 0 0.290 0.280 0.300 0.285 0.305 572,250 168,389 0.2943 2.697 2.604 2.790 2.650 2.836 61,541 2.7362 3.57%
2005-12-13 0 0.280 0.280 0.300 0.280 0.300 581,317 163,826 0.2818 2.604 2.604 2.790 2.604 2.790 62,516 2.6205 -5.08%
2005-12-12 0 0.295 0.280 0.300 0.280 0.315 1,052,040 311,611 0.2962 2.743 2.604 2.790 2.604 2.929 113,138 2.7542 -1.67%
2005-12-09 0 0.300 0.295 0.305 0.295 0.310 629,750 188,178 0.2988 2.790 2.743 2.836 2.743 2.883 67,725 2.7786 1.69%
2005-12-08 0 0.295 0.285 0.295 0.285 0.295 148,658 42,414 0.2853 2.743 2.650 2.743 2.650 2.743 15,987 2.6530 0.00%
2005-12-07 0 0.295 0.285 0.295 - - 694 187 0.2695 2.743 2.650 2.743 - - 75 2.5056 -1.67%
2005-12-06 0 0.300 0.285 0.300 0.300 0.300 5,043 1,471 0.2917 2.790 2.650 2.790 2.790 2.790 542 2.7123 7.14%
2005-12-05 0 0.280 0.280 0.300 0.280 0.300 958,155 271,780 0.2836 2.604 2.604 2.790 2.604 2.790 103,042 2.6376 -8.20%
2005-12-02 0 0.305 0.305 0.310 0.305 0.310 212,000 65,160 0.3074 2.836 2.836 2.883 2.836 2.883 22,799 2.8580 1.67%
2005-12-01 0 0.300 0.300 0.310 0.300 0.320 323,000 102,840 0.3184 2.790 2.790 2.883 2.790 2.976 34,736 2.9606 -3.23%
2005-11-30 0 0.310 0.300 0.310 0.310 0.310 124,500 38,580 0.3099 2.883 2.790 2.883 2.883 2.883 13,389 2.8815 -1.59%
2005-11-29 0 0.315 0.300 0.315 0.295 0.320 536,000 166,820 0.3112 2.929 2.790 2.929 2.743 2.976 57,643 2.8940 5.00%
2005-11-28 0 0.300 0.295 0.320 0.300 0.320 49,439 14,869 0.3008 2.790 2.743 2.976 2.790 2.976 5,317 2.7966 -4.76%
2005-11-25 0 0.315 0.300 0.315 0.275 0.325 1,692,400 508,950 0.3007 2.929 2.790 2.929 2.557 3.022 182,004 2.7964 8.62%
2005-11-24 0 0.290 0.285 0.320 0.290 0.320 340,100 100,547 0.2956 2.697 2.650 2.976 2.697 2.976 36,575 2.7491 -6.45%
2005-11-23 0 0.310 0.305 0.320 0.310 0.310 200,012 62,003 0.3100 2.883 2.836 2.976 2.883 2.883 21,510 2.8826 0.00%
2005-11-22 0 0.310 0.290 0.315 0.280 0.325 1,824,050 555,474 0.3045 2.883 2.697 2.929 2.604 3.022 196,162 2.8317 1.64%
2005-11-21 0 0.305 0.300 0.315 0.305 0.330 884,000 278,960 0.3156 2.836 2.790 2.929 2.836 3.069 95,067 2.9343 0.00%
2005-11-18 0 0.305 0.290 0.305 0.305 0.315 268,650 83,619 0.3113 2.836 2.697 2.836 2.836 2.929 28,891 2.8943 1.67%
2005-11-17 0 0.300 0.285 0.300 0.290 0.310 2,496,000 755,140 0.3025 2.790 2.650 2.790 2.697 2.883 268,425 2.8132 9.09%
2005-11-16 0 0.275 0.270 0.300 0.248 0.315 4,717,300 1,365,777 0.2895 2.557 2.511 2.790 2.306 2.929 507,308 2.6922 10.89%
2005-11-15 0 0.248 0.244 0.248 - - 1,000 235 0.2350 2.306 2.269 2.306 - - 108 2.1852 0.00%
2005-11-14 0 0.248 0.244 0.248 0.248 0.248 232,000 57,536 0.2480 2.306 2.269 2.306 2.306 2.306 24,950 2.3061 -4.62%
2005-11-11 0 0.260 0.248 0.265 0.248 0.270 268,025 69,198 0.2582 2.418 2.306 2.464 2.306 2.511 28,824 2.4007 1.96%
2005-11-10 0 0.255 0.250 0.255 0.255 0.285 824,000 212,040 0.2573 2.371 2.325 2.371 2.371 2.650 88,615 2.3928 -5.56%
2005-11-09 0 0.270 0.255 0.270 0.260 0.285 516,600 138,176 0.2675 2.511 2.371 2.511 2.418 2.650 55,556 2.4871 3.85%
2005-11-08 0 0.260 0.260 0.265 0.260 0.260 1,049,106 272,745 0.2600 2.418 2.418 2.464 2.418 2.418 112,823 2.4175 -5.45%
2005-11-07 0 0.275 0.265 0.280 0.255 0.275 1,240,125 323,291 0.2607 2.557 2.464 2.604 2.371 2.557 133,366 2.4241 -1.79%
2005-11-04 0 0.280 0.275 0.280 0.260 0.285 877,150 241,128 0.2749 2.604 2.557 2.604 2.418 2.650 94,330 2.5562 7.69%
2005-11-03 0 0.260 0.260 0.265 0.260 0.260 144,750 37,620 0.2599 2.418 2.418 2.464 2.418 2.418 15,567 2.4167 0.00%
2005-11-02 0 0.260 0.260 0.265 0.250 0.265 3,028,500 776,040 0.2562 2.418 2.418 2.464 2.325 2.464 325,691 2.3827 1.96%
2005-11-01 0 0.255 0.245 0.255 0.255 0.255 512,950 130,784 0.2550 2.371 2.278 2.371 2.371 2.371 55,164 2.3708 2.00%
2005-10-31 0 0.250 0.240 0.255 0.250 0.250 100,000 25,000 0.2500 2.325 2.232 2.371 2.325 2.325 10,754 2.3247 -1.96%
2005-10-28 0 0.255 0.245 0.255 0.240 0.255 2,396,012 592,523 0.2473 2.371 2.278 2.371 2.232 2.371 257,672 2.2995 -3.77%
2005-10-27 0 0.265 0.265 0.270 0.265 0.270 680,000 180,700 0.2657 2.464 2.464 2.511 2.464 2.511 73,129 2.4710 -3.64%
2005-10-26 0 0.275 0.265 0.275 0.265 0.275 552,000 147,180 0.2666 2.557 2.464 2.557 2.464 2.557 59,363 2.4793 1.85%
2005-10-25 0 0.270 0.270 0.275 0.270 0.280 544,000 150,920 0.2774 2.511 2.511 2.557 2.511 2.604 58,503 2.5797 -1.82%
2005-10-24 0 0.275 0.270 0.275 0.265 0.275 1,772,500 475,903 0.2685 2.557 2.511 2.557 2.464 2.557 190,618 2.4966 0.00%
2005-10-21 0 0.275 0.265 0.275 0.265 0.280 304,650 82,703 0.2715 2.557 2.464 2.557 2.464 2.604 32,763 2.5243 -1.79%
2005-10-20 0 0.280 0.275 0.280 0.265 0.280 1,261,828 348,757 0.2764 2.604 2.557 2.604 2.464 2.604 135,699 2.5701 7.69%
2005-10-19 0 0.260 0.250 0.260 0.250 0.275 19,828,250 5,160,381 0.2603 2.418 2.325 2.418 2.325 2.557 2,132,369 2.4200 -7.14%
2005-10-18 0 0.280 0.275 0.280 0.280 0.285 1,488,000 416,700 0.2800 2.604 2.557 2.604 2.604 2.650 160,022 2.6040 0.00%
2005-10-17 0 0.280 0.275 0.280 0.275 0.300 20,908,000 5,760,520 0.2755 2.604 2.557 2.604 2.557 2.790 2,248,488 2.5620 1.82%
2005-10-14 0 0.275 0.275 0.280 0.275 0.285 840,000 235,420 0.2803 2.557 2.557 2.604 2.557 2.650 90,335 2.6061 -8.33%
2005-10-13 0 0.300 0.290 0.300 0.275 0.300 3,385,000 985,480 0.2911 2.790 2.697 2.790 2.557 2.790 364,030 2.7071 7.14%
2005-10-12 0 0.280 0.275 0.280 0.275 0.290 2,505,950 708,827 0.2829 2.604 2.557 2.604 2.557 2.697 269,495 2.6302 -1.75%
2005-10-10 0 0.285 0.280 0.285 0.280 0.335 7,880,062 2,317,836 0.2941 2.650 2.604 2.650 2.604 3.115 847,438 2.7351 -13.64%
2005-10-07 0 0.330 0.325 0.330 0.320 0.350 6,456,600 2,142,626 0.3319 3.069 3.022 3.069 2.976 3.255 694,356 3.0858 3.13%
2005-10-06 0 0.320 0.315 0.320 0.315 0.340 5,427,500 1,778,918 0.3278 2.976 2.929 2.976 2.929 3.162 583,684 3.0477 -4.48%
2005-10-05 0 0.335 0.335 0.345 0.330 0.375 6,430,000 2,227,100 0.3464 3.115 3.115 3.208 3.069 3.487 691,495 3.2207 -14.10%
2005-10-04 0 0.390 0.380 0.390 0.375 0.390 5,101,000 1,948,500 0.3820 3.626 3.534 3.626 3.487 3.626 548,572 3.5520 0.00%
2005-10-03 0 0.390 0.385 0.390 0.380 0.395 3,704,895 1,434,562 0.3872 3.626 3.580 3.626 3.534 3.673 398,432 3.6005 1.30%
2005-09-30 0 0.385 0.380 0.385 0.370 0.390 9,132,537 3,479,273 0.3810 3.580 3.534 3.580 3.441 3.626 982,131 3.5426 4.05%
2005-09-29 0 0.370 0.360 0.370 0.360 0.390 4,193,250 1,568,238 0.3740 3.441 3.348 3.441 3.348 3.626 450,950 3.4776 -10.84%
2005-09-28 0 0.415 0.400 0.415 0.380 0.425 7,543,472 3,008,157 0.3988 3.859 3.719 3.859 3.534 3.952 811,240 3.7081 -1.19%
2005-09-27 0 0.420 0.405 0.420 0.410 0.450 45,785,286 19,675,178 0.4297 3.905 3.766 3.905 3.812 4.184 4,923,841 3.9959 -4.55%
2005-09-26 0 0.440 0.420 0.440 0.400 0.495 13,999,675 6,450,723 0.4608 4.091 3.905 4.091 3.719 4.603 1,505,553 4.2846 -6.38%
2005-09-23 0 0.470 0.470 0.475 0.455 0.600 185,311,427 79,429,876 0.4286 4.370 4.370 4.417 4.231 5.579 19,928,759 3.9857 -5.05%
2005-09-22 1 - - - - - 0 0 - 4.603 - - - - 0 - 0.00%
2005-09-21 1 - - - - - 0 0 - 4.603 - - - - 0 - 0.00%
2005-09-20 1 - - - - - 0 0 - 4.603 - - - - 0 - 0.00%
2005-09-16 1 - - - - - 0 0 - 4.603 - - - - 0 - 0.00%
2005-09-15 0 0.495 0.490 0.495 0.450 0.510 15,595,703 7,716,056 0.4948 4.603 4.556 4.603 4.184 4.742 1,677,193 4.6006 5.32%
2005-09-14 0 0.470 0.465 0.470 0.385 0.480 7,888,094 3,494,558 0.4430 4.370 4.324 4.370 3.580 4.463 848,301 4.1195 25.33%
2005-09-13 0 0.375 0.380 0.400 0.310 0.480 11,945,406 4,392,987 0.3678 3.487 3.534 3.719 2.883 4.463 1,284,633 3.4196 -25.00%
2005-09-12 1 - - - - - 0 0 - 4.649 - - - - 0 - 0.00%
2005-09-09 1 - - - - - 0 0 - 4.649 - - - - 0 - 0.00%
2005-09-08 1 - - - - - 0 0 - 4.649 - - - - 0 - 0.00%
2005-09-07 1 - - - - - 0 0 - 4.649 - - - - 0 - 0.00%
2005-09-06 0 0.500 0.500 0.520 0.270 0.530 12,544,670 5,034,241 0.4013 4.649 4.649 4.835 2.511 4.928 1,349,079 3.7316 72.41%
2005-09-05 0 0.290 0.285 0.290 0.260 0.295 2,619,531 722,547 0.2758 2.697 2.650 2.697 2.418 2.743 281,710 2.5649 11.54%
2005-09-02 0 0.260 0.260 0.280 0.250 0.280 758,000 201,180 0.2654 2.418 2.418 2.604 2.325 2.604 81,517 2.4680 -7.14%
2005-09-01 0 0.280 0.260 0.280 0.275 0.280 848,600 236,087 0.2782 2.604 2.418 2.604 2.557 2.604 91,260 2.5870 0.00%
2005-08-31 0 0.280 0.265 0.280 0.265 0.280 84,150 22,537 0.2678 2.604 2.464 2.604 2.464 2.604 9,050 2.4904 0.00%
2005-08-30 0 0.280 0.260 0.280 0.265 0.280 1,180,662 316,691 0.2682 2.604 2.418 2.604 2.464 2.604 126,971 2.4942 12.00%
2005-08-29 0 0.250 0.250 0.270 0.248 0.248 103,566 25,651 0.2477 2.325 2.325 2.511 2.306 2.306 11,138 2.3031 -3.85%
2005-08-26 0 0.260 0.260 0.270 0.255 0.255 112,000 28,560 0.2550 2.418 2.418 2.511 2.371 2.371 12,045 2.3712 -1.89%
2005-08-25 0 0.265 0.250 0.270 0.250 0.265 740,250 187,841 0.2538 2.464 2.325 2.511 2.325 2.464 79,608 2.3596 0.00%
2005-08-24 0 0.265 0.265 0.280 0.265 0.265 40,962 10,756 0.2626 2.464 2.464 2.604 2.464 2.464 4,405 2.4417 -8.62%
2005-08-23 0 0.290 0.280 0.295 0.265 0.295 918,000 257,860 0.2809 2.697 2.604 2.743 2.464 2.743 98,724 2.6119 0.00%
2005-08-22 0 0.290 0.285 0.290 0.285 0.290 746,187 216,300 0.2899 2.697 2.650 2.697 2.650 2.697 80,246 2.6954 1.75%
2005-08-19 0 0.285 0.280 0.290 0.275 0.285 500,500 141,140 0.2820 2.650 2.604 2.697 2.557 2.650 53,825 2.6222 3.64%
2005-08-18 0 0.275 0.275 0.280 0.260 0.280 594,378 159,455 0.2683 2.557 2.557 2.604 2.418 2.604 63,921 2.4946 -5.17%
2005-08-17 0 0.290 0.285 0.300 0.285 0.290 776,500 225,015 0.2898 2.697 2.650 2.790 2.650 2.697 83,506 2.6946 0.00%
2005-08-16 0 0.290 0.280 0.295 0.275 0.300 2,296,654 665,425 0.2897 2.697 2.604 2.743 2.557 2.790 246,987 2.6942 7.41%
2005-08-15 0 0.270 0.260 0.280 0.240 0.270 964,373 236,128 0.2449 2.511 2.418 2.604 2.232 2.511 103,711 2.2768 0.00%
2005-08-12 0 0.270 0.250 0.285 0.233 0.270 3,544,850 910,700 0.2569 2.511 2.325 2.650 2.167 2.511 381,220 2.3889 10.20%
2005-08-11 0 0.245 0.245 0.260 0.230 0.250 2,320,713 555,833 0.2395 2.278 2.278 2.418 2.139 2.325 249,574 2.2271 -5.77%
2005-08-10 0 0.260 0.260 0.295 0.240 0.260 3,076,626 777,655 0.2528 2.418 2.418 2.743 2.232 2.418 330,866 2.3504 14.04%
2005-08-09 0 0.228 0.228 0.235 0.220 0.235 817,506 185,904 0.2274 2.120 2.120 2.185 2.046 2.185 87,916 2.1146 -4.20%
2005-08-08 0 0.238 0.233 0.238 0.230 0.242 1,746,473 417,821 0.2392 2.213 2.167 2.213 2.139 2.250 187,819 2.2246 10.70%
2005-08-05 0 0.215 0.210 0.233 0.215 0.221 1,069,850 231,875 0.2167 1.999 1.953 2.167 1.999 2.055 115,054 2.0154 -5.29%
2005-08-04 0 0.227 0.227 0.235 - - 1,000 216 0.2160 2.111 2.111 2.185 - - 108 2.0085 1.79%
2005-08-03 0 0.223 0.223 0.233 0.223 0.233 949,389 216,905 0.2285 2.074 2.074 2.167 2.074 2.167 102,099 2.1245 -5.11%
2005-08-02 0 0.235 0.235 0.245 0.235 0.245 431,011 103,213 0.2395 2.185 2.185 2.278 2.185 2.278 46,352 2.2267 -4.08%
2005-08-01 0 0.245 0.235 0.249 0.230 0.245 838,500 201,033 0.2398 2.278 2.185 2.315 2.139 2.278 90,174 2.2294 5.60%
2005-07-29 0 0.232 0.228 0.235 0.229 0.232 1,732,500 399,170 0.2304 2.157 2.120 2.185 2.129 2.157 186,316 2.1424 0.87%
2005-07-28 0 0.230 0.230 0.235 0.230 0.230 745,200 171,384 0.2300 2.139 2.139 2.185 2.139 2.139 80,140 2.1385 0.00%
2005-07-27 0 0.230 0.220 0.230 0.226 0.230 1,100,500 251,105 0.2282 2.139 2.046 2.139 2.102 2.139 118,350 2.1217 2.68%
2005-07-26 0 0.224 0.223 0.224 0.224 0.226 1,064,200 238,944 0.2245 2.083 2.074 2.083 2.083 2.102 114,446 2.0878 -3.45%
2005-07-25 0 0.232 0.230 0.232 0.224 0.240 1,320,220 310,759 0.2354 2.157 2.139 2.157 2.083 2.232 141,979 2.1888 3.57%
2005-07-22 0 0.224 0.224 0.225 0.220 0.224 193,870 43,325 0.2235 2.083 2.083 2.092 2.046 2.083 20,849 2.0780 3.23%
2005-07-21 0 0.217 0.217 0.220 0.217 0.220 311,000 68,306 0.2196 2.018 2.018 2.046 2.018 2.046 33,446 2.0423 -1.36%
2005-07-20 0 0.220 0.211 0.225 0.210 0.220 980,047 211,290 0.2156 2.046 1.962 2.092 1.953 2.046 105,396 2.0047 2.33%
2005-07-19 0 0.215 0.207 0.220 0.210 0.215 1,968,043 416,309 0.2115 1.999 1.925 2.046 1.953 1.999 211,647 1.9670 0.00%
2005-07-18 0 0.215 0.207 0.215 - - 434 87 0.2005 1.999 1.925 1.999 - - 47 1.8640 0.00%
2005-07-15 0 0.215 0.207 0.215 0.215 0.220 751,722 164,702 0.2191 1.999 1.925 1.999 1.999 2.046 80,842 2.0373 0.00%
2005-07-14 0 0.215 0.215 0.220 0.210 0.215 266,037 56,847 0.2137 1.999 1.999 2.046 1.953 1.999 28,610 1.9870 0.00%
2005-07-13 0 0.215 0.210 0.215 0.207 0.215 1,568,624 330,001 0.2104 1.999 1.953 1.999 1.925 1.999 168,693 1.9562 0.00%
2005-07-12 0 0.215 0.207 0.220 0.215 0.215 556,300 119,600 0.2150 1.999 1.925 2.046 1.999 1.999 59,826 1.9991 0.00%
2005-07-11 0 0.215 0.210 - 0.207 0.215 1,284,233 274,787 0.2140 1.999 1.953 - 1.925 1.999 138,109 1.9896 3.86%
2005-07-08 0 0.207 0.204 0.207 0.207 0.207 1,000,112 207,022 0.2070 1.925 1.897 1.925 1.925 1.925 107,554 1.9248 0.00%
2005-07-07 0 0.207 0.207 - 0.207 0.207 240,000 49,680 0.2070 1.925 1.925 - 1.925 1.925 25,810 1.9248 -2.36%
2005-07-06 0 0.212 0.210 0.214 0.212 0.212 300,350 63,670 0.2120 1.971 1.953 1.990 1.971 1.971 32,300 1.9712 0.00%
2005-07-05 0 0.212 0.210 0.215 0.211 0.213 712,325 150,721 0.2116 1.971 1.953 1.999 1.962 1.981 76,605 1.9675 0.95%
2005-07-04 0 0.210 0.210 0.215 - - 0 0 - 1.953 1.953 1.999 - - 0 - 0.00%
2005-06-30 0 0.210 0.205 0.214 0.200 0.210 1,920,210 394,502 0.2054 1.953 1.906 1.990 1.860 1.953 206,503 1.9104 -2.33%
2005-06-29 0 0.215 0.210 0.215 0.210 0.215 128,000 27,480 0.2147 1.999 1.953 1.999 1.953 1.999 13,765 1.9963 3.37%
2005-06-28 0 0.208 0.208 0.214 - - 2,530 493 0.1949 1.934 1.934 1.990 - - 272 1.8120 0.48%
2005-06-27 0 0.207 0.207 0.210 0.207 0.207 160,280 33,176 0.2070 1.925 1.925 1.953 1.925 1.925 17,237 1.9247 -1.43%
2005-06-24 0 0.210 0.207 0.218 0.210 0.220 613,550 128,950 0.2102 1.953 1.925 2.027 1.953 2.046 65,982 1.9543 -4.55%
2005-06-23 0 0.220 0.220 0.222 0.220 0.223 1,093,918 240,964 0.2203 2.046 2.046 2.064 2.046 2.074 117,642 2.0483 2.33%
2005-06-22 0 0.215 0.210 0.218 0.210 0.215 344,262 73,594 0.2138 1.999 1.953 2.027 1.953 1.999 37,023 1.9878 2.38%
2005-06-21 0 0.210 0.210 0.215 0.210 0.210 1,116,274 234,415 0.2100 1.953 1.953 1.999 1.953 1.953 120,046 1.9527 0.00%
2005-06-20 0 0.210 0.210 0.214 0.210 0.210 80,328 16,866 0.2100 1.953 1.953 1.990 1.953 1.953 8,639 1.9524 0.00%
2005-06-17 0 0.210 0.210 0.214 0.210 0.210 400,000 84,000 0.2100 1.953 1.953 1.990 1.953 1.953 43,017 1.9527 0.96%
2005-06-16 0 0.208 0.208 0.212 0.208 0.210 1,155,494 241,855 0.2093 1.934 1.934 1.971 1.934 1.953 124,264 1.9463 -0.95%
2005-06-15 0 0.210 0.210 0.215 0.210 0.216 139,000 29,226 0.2103 1.953 1.953 1.999 1.953 2.009 14,948 1.9551 0.00%
2005-06-14 0 0.210 0.210 0.213 0.210 0.210 183,837 38,567 0.2098 1.953 1.953 1.981 1.953 1.953 19,770 1.9508 0.00%
2005-06-13 0 0.210 0.210 0.212 0.210 0.212 1,184,402 248,752 0.2100 1.953 1.953 1.971 1.953 1.971 127,373 1.9529 0.96%
2005-06-10 0 0.208 0.207 0.209 0.208 0.209 1,721,262 359,632 0.2089 1.934 1.925 1.943 1.934 1.943 185,108 1.9428 -0.48%
2005-06-09 0 0.209 0.204 0.209 0.204 0.209 2,095,069 435,774 0.2080 1.943 1.897 1.943 1.897 1.943 225,308 1.9341 0.48%
2005-06-08 0 0.208 0.208 0.210 0.208 0.210 1,375,490 287,674 0.2091 1.934 1.934 1.953 1.934 1.953 147,923 1.9448 -1.89%
2005-06-07 0 0.212 0.211 0.212 0.207 0.212 553,125 116,031 0.2098 1.971 1.962 1.971 1.925 1.971 59,484 1.9506 0.95%
2005-06-06 0 0.210 0.210 0.212 0.210 0.210 188,500 39,580 0.2100 1.953 1.953 1.971 1.953 1.953 20,272 1.9525 1.45%
2005-06-03 0 0.207 0.207 0.210 0.203 0.210 612,100 127,756 0.2087 1.925 1.925 1.953 1.888 1.953 65,826 1.9408 0.00%
2005-06-02 0 0.207 0.205 0.213 0.207 0.210 280,530 58,306 0.2078 1.925 1.906 1.981 1.925 1.953 30,169 1.9327 -0.48%
2005-06-01 0 0.208 0.208 0.210 0.205 0.210 808,070 167,773 0.2076 1.934 1.934 1.953 1.906 1.953 86,901 1.9306 -0.95%
2005-05-31 0 0.210 0.209 0.212 0.209 0.215 817,000 171,584 0.2100 1.953 1.943 1.971 1.943 1.999 87,862 1.9529 0.96%
2005-05-30 0 0.208 0.208 0.210 0.208 0.210 1,625,856 341,154 0.2098 1.934 1.934 1.953 1.934 1.953 174,848 1.9511 -0.95%
2005-05-27 0 0.210 0.210 0.213 0.210 0.210 1,300,487 273,095 0.2100 1.953 1.953 1.981 1.953 1.953 139,857 1.9527 0.00%
2005-05-26 0 0.210 0.206 0.215 0.204 0.210 2,341,012 484,841 0.2071 1.953 1.916 1.999 1.897 1.953 251,757 1.9258 2.44%
2005-05-25 0 0.205 0.204 0.208 0.205 0.205 500,000 102,500 0.2050 1.906 1.897 1.934 1.906 1.906 53,771 1.9062 1.49%
2005-05-24 0 0.202 0.202 0.207 0.201 0.206 1,100,250 222,177 0.2019 1.878 1.878 1.925 1.869 1.916 118,323 1.8777 -1.46%
2005-05-23 0 0.215 0.210 0.215 0.210 0.220 128,557 27,720 0.2156 1.906 1.862 1.906 1.862 1.951 14,500 1.9118 2.38%
2005-05-20 0 0.210 0.209 0.214 0.201 0.214 2,404,231 498,796 0.2075 1.862 1.853 1.897 1.782 1.897 271,168 1.8394 5.53%
2005-05-19 0 0.199 0.196 0.200 0.196 0.199 880,150 173,309 0.1969 1.764 1.738 1.773 1.738 1.764 99,270 1.7458 -0.50%
2005-05-18 0 0.200 0.197 0.203 0.200 0.200 26,080 5,191 0.1990 1.773 1.747 1.800 1.773 1.773 2,942 1.7647 2.56%
2005-05-17 0 0.195 0.194 0.198 0.195 0.197 1,109,100 216,988 0.1956 1.729 1.720 1.756 1.729 1.747 125,093 1.7346 -0.51%
2005-05-13 0 0.196 0.196 0.203 0.194 0.198 1,512,381 296,532 0.1961 1.738 1.738 1.800 1.720 1.756 170,578 1.7384 -2.00%
2005-05-12 0 0.200 0.196 0.207 0.195 0.201 1,708,784 337,085 0.1973 1.773 1.738 1.835 1.729 1.782 192,730 1.7490 0.00%
2005-05-11 0 0.200 0.198 0.200 0.196 0.202 5,288,026 1,054,125 0.1993 1.773 1.756 1.773 1.738 1.791 596,426 1.7674 -3.38%
2005-05-10 0 0.207 0.207 0.208 0.202 0.207 1,228,500 251,158 0.2044 1.835 1.835 1.844 1.791 1.835 138,560 1.8126 2.99%
2005-05-09 0 0.201 0.201 0.203 0.199 0.219 5,572,068 1,126,985 0.2023 1.782 1.782 1.800 1.764 1.942 628,462 1.7932 -10.67%
2005-05-06 0 0.225 0.224 0.225 0.223 0.237 432,529 97,534 0.2255 1.995 1.986 1.995 1.977 2.101 48,784 1.9993 -2.17%
2005-05-05 0 0.230 0.230 0.232 0.211 0.245 2,843,147 644,861 0.2268 2.039 2.039 2.057 1.871 2.172 320,673 2.0110 -6.12%
2005-05-04 0 0.245 0.238 0.245 0.210 0.248 8,275,426 1,885,652 0.2279 2.172 2.110 2.172 1.862 2.199 933,368 2.0203 18.93%
2005-05-03 0 0.206 0.200 0.208 0.194 0.210 1,544,000 311,736 0.2019 1.826 1.773 1.844 1.720 1.862 174,145 1.7901 0.49%
2005-04-29 0 0.205 0.200 0.208 0.200 0.205 464,850 94,261 0.2028 1.818 1.773 1.844 1.773 1.818 52,429 1.7979 0.49%
2005-04-28 0 0.204 0.190 0.210 0.190 0.204 892,750 178,062 0.1995 1.809 1.685 1.862 1.685 1.809 100,691 1.7684 2.00%
2005-04-27 0 0.200 0.193 0.200 0.190 0.200 2,285,000 452,037 0.1978 1.773 1.711 1.773 1.685 1.773 257,720 1.7540 0.50%
2005-04-26 0 0.199 0.193 0.203 0.193 0.200 1,876,000 367,260 0.1958 1.764 1.711 1.800 1.711 1.773 211,590 1.7357 -0.50%
2005-04-25 0 0.200 0.195 0.200 0.195 0.200 3,576,000 702,684 0.1965 1.773 1.729 1.773 1.729 1.773 403,330 1.7422 0.00%
2005-04-22 0 0.200 0.186 0.200 0.200 0.200 42,500 8,450 0.1988 1.773 1.649 1.773 1.773 1.773 4,793 1.7628 2.04%
2005-04-21 0 0.196 0.187 0.198 0.195 0.196 700,000 137,052 0.1958 1.738 1.658 1.756 1.729 1.738 78,952 1.7359 0.00%
2005-04-20 0 0.196 0.187 0.200 0.195 0.196 784,000 153,632 0.1960 1.738 1.658 1.773 1.729 1.738 88,426 1.7374 -1.01%
2005-04-19 0 0.198 0.192 0.198 0.194 0.198 1,420,200 277,800 0.1956 1.756 1.702 1.756 1.720 1.756 160,181 1.7343 1.54%
2005-04-18 0 0.195 0.190 0.197 0.190 0.197 2,604,010 502,882 0.1931 1.729 1.685 1.747 1.685 1.747 293,701 1.7122 0.00%
2005-04-15 0 0.195 0.190 0.198 0.190 0.197 3,068,000 591,240 0.1927 1.729 1.685 1.756 1.685 1.747 346,033 1.7086 2.09%
2005-04-14 0 0.191 0.187 0.191 0.183 0.198 548,100 102,490 0.1870 1.693 1.658 1.693 1.623 1.756 61,819 1.6579 0.53%
2005-04-13 0 0.190 0.190 0.192 0.185 0.190 757,075 142,154 0.1878 1.685 1.685 1.702 1.640 1.685 85,389 1.6648 1.06%
2005-04-12 0 0.188 0.183 0.190 0.188 0.191 796,350 150,821 0.1894 1.667 1.623 1.685 1.667 1.693 89,819 1.6792 -1.57%
2005-04-11 0 0.191 0.189 0.196 0.189 0.192 441,000 84,165 0.1909 1.693 1.676 1.738 1.676 1.702 49,739 1.6921 0.00%
2005-04-08 0 0.191 0.190 0.199 0.191 0.200 540,800 105,420 0.1949 1.693 1.685 1.764 1.693 1.773 60,996 1.7283 -5.91%
2005-04-07 0 0.203 0.200 0.203 0.200 0.204 637,050 127,900 0.2008 1.800 1.773 1.800 1.773 1.809 71,852 1.7801 1.50%
2005-04-06 0 0.200 0.200 0.204 0.200 0.205 1,296,100 263,000 0.2029 1.773 1.773 1.809 1.773 1.818 146,184 1.7991 0.00%
2005-04-04 0 0.200 0.200 0.202 0.196 0.202 1,644,250 328,896 0.2000 1.773 1.773 1.791 1.738 1.791 185,452 1.7735 0.00%
2005-04-01 0 0.200 0.196 0.200 0.181 0.205 3,977,000 780,265 0.1962 1.773 1.738 1.773 1.605 1.818 448,558 1.7395 11.11%
2005-03-31 0 0.180 0.180 0.183 0.180 0.190 1,628,000 304,492 0.1870 1.596 1.596 1.623 1.596 1.685 183,619 1.6583 -5.26%
2005-03-30 0 0.190 0.189 0.190 0.188 0.200 792,575 153,004 0.1930 1.685 1.676 1.685 1.667 1.773 89,393 1.7116 0.53%
2005-03-29 0 0.189 0.191 0.193 0.188 0.216 3,476,150 688,207 0.1980 1.676 1.693 1.711 1.667 1.915 392,068 1.7553 3.28%
2005-03-24 0 0.183 0.181 0.185 0.183 0.189 1,776,300 328,087 0.1847 1.623 1.605 1.640 1.623 1.676 200,345 1.6376 2.81%
2005-03-23 0 0.178 0.178 0.183 0.178 0.188 3,440,206 633,640 0.1842 1.578 1.578 1.623 1.578 1.667 388,014 1.6330 -5.32%
2005-03-22 0 0.188 0.187 0.192 0.186 0.207 5,980,148 1,162,927 0.1945 1.667 1.658 1.702 1.649 1.835 674,489 1.7242 -5.53%
2005-03-21 0 0.199 0.197 0.201 0.177 0.201 13,396,150 2,493,868 0.1862 1.764 1.747 1.782 1.569 1.782 1,510,924 1.6506 25.95%
2005-03-18 0 0.158 0.158 0.165 0.158 0.158 512,070 80,907 0.1580 1.401 1.401 1.463 1.401 1.401 57,755 1.4009 0.00%
2005-03-17 0 0.158 0.155 0.158 0.158 0.158 540,000 85,320 0.1580 1.401 1.374 1.401 1.401 1.401 60,905 1.4009 0.64%
2005-03-16 0 0.157 0.157 0.158 0.157 0.160 1,524,000 242,268 0.1590 1.392 1.392 1.401 1.392 1.419 171,889 1.4094 0.00%
2005-03-15 0 0.157 0.157 0.160 0.157 0.160 488,000 77,012 0.1578 1.392 1.392 1.419 1.392 1.419 55,041 1.3992 0.00%
2005-03-14 0 0.157 - 0.160 0.157 0.160 536,250 84,726 0.1580 1.392 - 1.419 1.392 1.419 60,483 1.4008 -1.87%
2005-03-11 0 0.160 0.154 0.160 0.155 0.160 290,182 46,356 0.1597 1.419 1.365 1.419 1.374 1.419 32,729 1.4164 0.00%
2005-03-10 0 0.160 - 0.160 - - 0 0 - 1.419 - 1.419 - - 0 - -5.88%
2005-03-09 0 0.170 - 0.170 - - 0 0 - 1.507 - 1.507 - - 0 - 0.00%
2005-03-08 0 0.170 - 0.178 0.170 0.170 40,000 6,800 0.1700 1.507 - 1.578 1.507 1.507 4,512 1.5073 13.33%
2005-03-07 0 0.150 - 0.160 0.150 0.150 12,506 1,866 0.1492 1.330 - 1.419 1.330 1.330 1,411 1.3229 -2.60%
2005-03-04 0 0.154 0.150 0.158 0.154 0.158 652,000 102,808 0.1577 1.365 1.330 1.401 1.365 1.401 73,538 1.3980 -2.53%
2005-03-03 0 0.158 0.154 0.161 - - 1,000 145 0.1450 1.401 1.365 1.427 - - 113 1.2856 0.00%
2005-03-02 0 0.158 0.158 0.160 0.157 0.158 76,000 12,004 0.1579 1.401 1.401 1.419 1.392 1.401 8,572 1.4004 0.64%
2005-03-01 0 0.157 0.156 0.157 0.156 0.158 440,258 69,119 0.1570 1.392 1.383 1.392 1.383 1.401 49,656 1.3920 -3.09%
2005-02-28 0 0.162 0.160 0.172 - - 1,000 150 0.1500 1.436 1.419 1.525 - - 113 1.3299 0.00%
2005-02-25 0 0.162 0.162 0.168 0.162 0.162 100,000 16,200 0.1620 1.436 1.436 1.490 1.436 1.436 11,279 1.4363 1.25%
2005-02-24 0 0.160 0.158 0.164 0.160 0.160 160,604 25,691 0.1600 1.419 1.401 1.454 1.419 1.419 18,114 1.4183 2.56%
2005-02-23 0 0.156 0.156 0.160 - - 0 0 - 1.383 1.383 1.419 - - 0 - 0.65%
2005-02-22 0 0.155 0.155 0.160 0.152 0.152 4,400 666 0.1514 1.374 1.374 1.419 1.348 1.348 496 1.3420 -5.49%
2005-02-21 0 0.164 0.158 0.164 0.164 0.164 24,455 4,000 0.1636 1.454 1.401 1.454 1.454 1.454 2,758 1.4502 0.00%
2005-02-18 0 0.164 0.164 0.165 0.155 0.155 482,777 74,789 0.1549 1.454 1.454 1.463 1.374 1.374 54,451 1.3735 1.23%
2005-02-17 0 0.162 0.157 0.168 0.162 0.162 189,500 30,681 0.1619 1.436 1.392 1.490 1.436 1.436 21,373 1.4355 0.00%
2005-02-16 0 0.162 0.159 0.162 0.163 0.163 212,000 34,560 0.1630 1.436 1.410 1.436 1.445 1.445 23,911 1.4454 -1.82%
2005-02-15 0 0.165 - 0.165 - - 0 0 - 1.463 - 1.463 - - 0 - -1.79%
2005-02-14 0 0.168 0.160 0.168 0.168 0.168 200,513 33,672 0.1679 1.490 1.419 1.490 1.490 1.490 22,615 1.4889 3.70%
2005-02-08 0 0.162 0.155 0.169 0.162 0.162 40,000 6,480 0.1620 1.436 1.374 1.498 1.436 1.436 4,512 1.4363 3.18%
2005-02-07 0 0.157 0.157 0.169 0.157 0.160 173,130 27,654 0.1597 1.392 1.392 1.498 1.392 1.419 19,527 1.4162 -1.87%
2005-02-04 0 0.160 0.155 0.160 - - 0 0 - 1.419 1.374 1.419 - - 0 - 0.00%
2005-02-03 0 0.160 0.155 0.165 0.155 0.160 380,000 59,800 0.1574 1.419 1.374 1.463 1.374 1.419 42,859 1.3953 3.23%
2005-02-02 0 0.155 0.155 0.158 0.153 0.160 716,000 112,448 0.1571 1.374 1.374 1.401 1.357 1.419 80,756 1.3924 -3.12%
2005-02-01 0 0.160 0.160 0.168 0.160 0.160 28,000 4,480 0.1600 1.419 1.419 1.490 1.419 1.419 3,158 1.4186 -0.62%
2005-01-31 0 0.161 0.160 0.170 - - 125 20 0.1600 1.427 1.419 1.507 - - 14 1.4186 0.00%
2005-01-28 0 0.161 0.160 0.165 0.161 0.172 560,000 94,820 0.1693 1.427 1.419 1.463 1.427 1.525 63,161 1.5012 0.63%
2005-01-27 0 0.160 0.160 0.180 - - 1,653 248 0.1500 1.419 1.419 1.596 - - 186 1.3302 0.00%
2005-01-26 0 0.160 0.158 0.165 0.160 0.165 400,050 65,008 0.1625 1.419 1.401 1.463 1.419 1.463 45,121 1.4408 0.00%
2005-01-25 0 0.160 0.160 0.185 - - 0 0 - 1.419 1.419 1.640 - - 0 - 0.00%
2005-01-24 0 0.160 0.158 0.160 0.158 0.165 292,150 46,743 0.1600 1.419 1.401 1.419 1.401 1.463 32,951 1.4186 -2.44%
2005-01-21 0 0.164 0.156 0.164 - - 1,500 218 0.1453 1.454 1.383 1.454 - - 169 1.2886 0.00%
2005-01-20 0 0.164 0.160 0.165 - - 0 0 - 1.454 1.419 1.463 - - 0 - 0.00%
2005-01-19 0 0.164 0.152 0.166 0.164 0.164 188,260 30,870 0.1640 1.454 1.348 1.472 1.454 1.454 21,233 1.4538 2.50%
2005-01-18 0 0.160 0.157 0.187 0.160 0.160 72,000 11,520 0.1600 1.419 1.392 1.658 1.419 1.419 8,121 1.4186 -2.44%
2005-01-17 0 0.164 0.164 0.168 0.160 0.160 4,748 752 0.1584 1.454 1.454 1.490 1.419 1.419 536 1.4043 4.46%
2005-01-14 0 0.157 0.157 0.190 0.156 0.157 783,750 122,563 0.1564 1.392 1.392 1.685 1.383 1.392 88,398 1.3865 -4.27%
2005-01-13 0 0.164 0.163 0.190 - - 0 0 - 1.454 1.445 1.685 - - 0 - 0.00%
2005-01-12 0 0.164 0.163 0.164 0.164 0.164 172,000 28,208 0.1640 1.454 1.445 1.454 1.454 1.454 19,400 1.4541 0.00%
2005-01-11 0 0.164 0.163 0.166 0.164 0.165 266,000 43,880 0.1650 1.454 1.445 1.472 1.454 1.463 30,002 1.4626 0.00%
2005-01-10 0 0.164 0.163 0.164 0.164 0.164 70,200 11,493 0.1637 1.454 1.445 1.454 1.454 1.454 7,918 1.4516 -2.96%
2005-01-07 0 0.169 0.163 0.169 0.169 0.169 37,000 6,244 0.1688 1.498 1.445 1.498 1.498 1.498 4,173 1.4962 0.00%
2005-01-06 0 0.169 0.169 0.175 0.168 0.169 350,700 58,996 0.1682 1.498 1.498 1.552 1.490 1.498 39,555 1.4915 3.05%
2005-01-05 0 0.164 0.164 0.168 0.163 0.164 408,980 67,056 0.1640 1.454 1.454 1.490 1.445 1.454 46,128 1.4537 0.61%
2005-01-04 0 0.163 0.162 0.173 0.163 0.163 202,000 32,900 0.1629 1.445 1.436 1.534 1.445 1.445 22,783 1.4440 -3.55%
2005-01-03 0 0.169 0.162 0.175 0.169 0.170 503,750 85,319 0.1694 1.498 1.436 1.552 1.498 1.507 56,817 1.5016 0.00%
2004-12-31 0 0.169 0.162 0.169 0.165 0.169 147,681 24,472 0.1657 1.498 1.436 1.498 1.463 1.498 16,657 1.4692 5.63%
2004-12-30 0 0.160 0.160 0.169 - - 0 0 - 1.419 1.419 1.498 - - 0 - 0.00%
2004-12-29 0 0.160 0.160 0.165 0.160 0.170 900,720 145,948 0.1620 1.419 1.419 1.463 1.419 1.507 101,590 1.4366 1.91%
2004-12-28 0 0.157 0.157 0.159 0.155 0.161 680,000 107,084 0.1575 1.392 1.392 1.410 1.374 1.427 76,696 1.3962 -4.27%
2004-12-24 0 0.164 0.164 0.172 0.164 0.166 1,200,250 198,847 0.1657 1.454 1.454 1.525 1.454 1.472 135,374 1.4689 -1.80%
2004-12-23 0 0.167 0.167 0.168 0.167 0.170 1,647,562 277,425 0.1684 1.481 1.481 1.490 1.481 1.507 185,825 1.4929 0.00%
2004-12-22 0 0.167 0.167 0.170 0.166 0.167 93,895 15,663 0.1668 1.481 1.481 1.507 1.472 1.481 10,590 1.4790 0.60%
2004-12-21 0 0.166 0.166 0.170 0.166 0.170 1,664,018 279,967 0.1682 1.472 1.472 1.507 1.472 1.507 187,681 1.4917 0.61%
2004-12-20 0 0.165 0.165 0.170 0.165 0.165 21,000 3,455 0.1645 1.463 1.463 1.507 1.463 1.463 2,369 1.4587 0.00%
2004-12-17 0 0.165 0.165 0.180 0.165 0.168 849,636 141,462 0.1665 1.463 1.463 1.596 1.463 1.490 95,829 1.4762 -2.37%
2004-12-16 0 0.169 0.168 0.190 - - 250 40 0.1600 1.498 1.490 1.685 - - 28 1.4186 0.00%
2004-12-15 0 0.169 0.169 0.173 0.169 0.170 780,000 132,420 0.1698 1.498 1.498 1.534 1.498 1.507 87,975 1.5052 -0.59%
2004-12-14 0 0.170 0.167 0.170 0.168 0.170 1,100,000 186,000 0.1691 1.507 1.481 1.507 1.490 1.507 124,067 1.4992 2.41%
2004-12-13 0 0.166 0.166 0.168 0.165 0.165 137,843 22,826 0.1656 1.472 1.472 1.490 1.463 1.463 15,547 1.4682 -1.19%
2004-12-10 0 0.168 0.168 0.170 0.167 0.168 400,890 67,138 0.1675 1.490 1.490 1.507 1.481 1.490 45,216 1.4848 0.60%
2004-12-09 0 0.167 0.167 0.170 0.167 0.170 184,000 30,740 0.1671 1.481 1.481 1.507 1.481 1.507 20,753 1.4812 -0.60%
2004-12-08 0 0.168 0.167 0.170 0.168 0.170 732,218 123,971 0.1693 1.490 1.481 1.507 1.490 1.507 82,585 1.5011 -1.18%
2004-12-07 0 0.170 0.168 0.172 0.170 0.170 84,000 14,280 0.1700 1.507 1.490 1.525 1.507 1.507 9,474 1.5073 0.00%
2004-12-06 0 0.170 0.168 0.174 0.168 0.170 1,500,700 252,311 0.1681 1.507 1.490 1.543 1.490 1.507 169,261 1.4907 0.00%
2004-12-03 0 0.170 0.170 0.180 0.170 0.180 320,155 54,625 0.1706 1.507 1.507 1.596 1.507 1.596 36,110 1.5128 0.00%
2004-12-02 0 0.170 0.169 0.180 0.170 0.175 1,012,100 174,256 0.1722 1.507 1.498 1.596 1.507 1.552 114,153 1.5265 -5.56%
2004-12-01 0 0.180 0.175 0.180 0.175 0.180 494,806 87,903 0.1777 1.596 1.552 1.596 1.552 1.596 55,808 1.5751 0.00%
2004-11-30 0 0.180 0.175 0.180 0.180 0.180 547,931 98,549 0.1799 1.596 1.552 1.596 1.596 1.596 61,800 1.5946 0.00%
2004-11-29 0 0.180 0.175 0.180 0.180 0.188 260,606 47,127 0.1808 1.596 1.552 1.596 1.596 1.667 29,393 1.6033 -2.17%
2004-11-26 0 0.184 0.175 0.188 0.170 0.184 566,625 102,926 0.1816 1.631 1.552 1.667 1.507 1.631 63,908 1.6105 5.14%
2004-11-25 0 0.175 0.175 0.185 0.175 0.181 636,500 114,783 0.1803 1.552 1.552 1.640 1.552 1.605 71,790 1.5989 -3.31%
2004-11-24 0 0.181 0.181 0.185 0.181 0.195 703,500 129,505 0.1841 1.605 1.605 1.640 1.605 1.729 79,346 1.6321 -4.74%
2004-11-23 0 0.190 0.188 0.195 0.185 0.200 1,392,150 268,623 0.1930 1.685 1.667 1.729 1.640 1.773 157,018 1.7108 -9.52%
2004-11-22 0 0.210 0.183 0.210 0.177 0.210 1,130,905 204,402 0.1807 1.862 1.623 1.862 1.569 1.862 127,552 1.6025 16.67%
2004-11-19 0 0.180 0.176 0.180 0.175 0.188 1,655,681 294,566 0.1779 1.596 1.560 1.596 1.552 1.667 186,741 1.5774 2.86%
2004-11-18 0 0.175 0.172 0.175 0.171 0.175 496,000 86,160 0.1737 1.552 1.525 1.552 1.516 1.552 55,943 1.5401 4.17%
2004-11-17 0 0.168 0.162 0.169 0.165 0.169 1,976,062 329,850 0.1669 1.490 1.436 1.498 1.463 1.498 222,876 1.4800 0.00%
2004-11-16 0 0.168 0.166 0.168 0.168 0.180 760,965 134,044 0.1762 1.490 1.472 1.490 1.490 1.596 85,828 1.5618 -6.67%
2004-11-15 0 0.180 0.180 - 0.180 0.185 56,510 10,362 0.1834 1.596 1.596 - 1.596 1.640 6,374 1.6258 0.00%
2004-11-12 0 0.180 0.180 0.195 0.180 0.180 123,506 22,205 0.1798 1.596 1.596 1.729 1.596 1.596 13,930 1.5940 -5.26%
2004-11-11 0 0.190 0.185 0.190 0.190 0.193 464,590 88,866 0.1913 1.685 1.640 1.685 1.685 1.711 52,400 1.6959 5.56%
2004-11-10 0 0.180 0.180 0.200 0.178 0.200 1,023,000 186,688 0.1825 1.596 1.596 1.773 1.578 1.773 115,382 1.6180 -10.00%
2004-11-09 0 0.200 - 0.200 0.214 0.214 12,000 2,568 0.2140 1.773 - 1.773 1.897 1.897 1,353 1.8974 -6.54%
2004-11-08 0 0.214 - 0.214 0.213 0.215 16,573 3,547 0.2140 1.897 - 1.897 1.888 1.906 1,869 1.8976 -2.28%
2004-11-05 0 0.219 - 0.219 - - 72 14 0.1944 1.942 - 1.942 - - 8 1.7240 -2.23%
2004-11-04 0 0.224 - 0.224 0.224 0.225 204,912 45,892 0.2240 1.986 - 1.986 1.986 1.995 23,112 1.9857 0.00%
2004-11-03 0 0.224 - 0.225 0.220 0.224 199,964 44,290 0.2215 1.986 - 1.995 1.951 1.986 22,554 1.9638 1.82%
2004-11-02 0 0.220 0.210 0.220 0.200 0.225 819,621 168,084 0.2051 1.951 1.862 1.951 1.773 1.995 92,443 1.8182 10.00%
2004-11-01 0 0.200 - 0.210 0.200 0.200 300,000 60,000 0.2000 1.773 - 1.862 1.773 1.773 33,836 1.7732 0.00%
2004-10-29 0 0.200 0.192 0.200 0.200 0.200 627,270 125,421 0.1999 1.773 1.702 1.773 1.773 1.773 70,748 1.7728 0.00%
2004-10-28 0 0.200 0.198 0.200 0.192 0.202 216,013 42,994 0.1990 1.773 1.756 1.773 1.702 1.791 24,364 1.7647 -4.76%
2004-10-27 0 0.210 - 0.210 0.210 0.212 1,160,000 243,656 0.2100 1.862 - 1.862 1.862 1.880 130,834 1.8623 0.00%
2004-10-26 0 0.210 - 0.210 0.220 0.220 8,000 1,760 0.2200 1.862 - 1.862 1.951 1.951 902 1.9506 -6.67%
2004-10-25 0 0.225 0.200 0.225 0.196 0.225 532,000 113,052 0.2125 1.995 1.773 1.995 1.738 1.995 60,003 1.8841 12.50%
2004-10-21 0 0.200 0.192 0.200 0.192 0.200 100,025 19,685 0.1968 1.773 1.702 1.773 1.702 1.773 11,282 1.7449 0.00%
2004-10-20 0 0.200 - 0.204 0.195 0.200 240,000 47,800 0.1992 1.773 - 1.809 1.729 1.773 27,069 1.7659 2.56%
2004-10-19 0 0.195 0.195 - 0.190 0.190 141,000 26,780 0.1899 1.729 1.729 - 1.685 1.685 15,903 1.6839 1.04%
2004-10-18 0 0.193 0.188 - 0.185 0.193 28,000 5,308 0.1896 1.711 1.667 - 1.640 1.711 3,158 1.6808 4.89%
2004-10-15 0 0.184 - 0.192 - - 37 6 0.1622 1.631 - 1.702 - - 4 1.4378 0.00%
2004-10-14 0 0.184 - 0.190 0.184 0.190 184,038 34,823 0.1892 1.631 - 1.685 1.631 1.685 20,757 1.6776 0.00%
2004-10-13 0 0.184 - 0.246 0.184 0.184 252,000 46,368 0.1840 1.631 - 2.181 1.631 1.631 28,423 1.6314 -3.16%
2004-10-12 0 0.190 - 0.190 0.190 0.190 112,012 21,282 0.1900 1.685 - 1.685 1.685 1.685 12,634 1.6846 0.00%
2004-10-11 0 0.190 - 0.195 - - 146 22 0.1507 1.685 - 1.729 - - 16 1.3360 0.00%
2004-10-08 0 0.190 - 0.193 0.190 0.190 8,037 1,526 0.1899 1.685 - 1.711 1.685 1.685 906 1.6834 0.00%
2004-10-07 0 0.190 - 0.190 0.190 0.195 84,037 15,986 0.1902 1.685 - 1.685 1.685 1.729 9,478 1.6866 -5.00%
2004-10-06 0 0.200 0.200 0.204 0.190 0.200 204,850 39,445 0.1926 1.773 1.773 1.809 1.685 1.773 23,105 1.7072 11.11%
2004-10-05 0 0.180 0.175 - 0.170 0.180 184,140 32,957 0.1790 1.596 1.552 - 1.507 1.596 20,769 1.5869 5.88%
2004-10-04 0 0.170 - 0.170 - - 750 113 0.1507 1.507 - 1.507 - - 85 1.3358 0.00%
2004-09-30 0 0.170 - 0.170 - - 512 77 0.1504 1.507 - 1.507 - - 58 1.3334 0.00%
2004-09-28 0 0.170 - 0.170 0.170 0.170 96,100 16,335 0.1700 1.507 - 1.507 1.507 1.507 10,839 1.5071 0.00%
2004-09-27 0 0.170 0.165 - - - 0 0 - 1.507 1.463 - - - 0 - 0.00%
2004-09-24 0 0.170 - - - - 329 49 0.1489 1.507 - - - - 37 1.3205 0.00%
2004-09-23 0 0.170 0.165 - 0.170 0.170 158,000 26,820 0.1697 1.507 1.463 - 1.507 1.507 17,820 1.5050 0.00%
2004-09-22 0 0.170 - 0.170 0.170 0.180 149,950 25,733 0.1716 1.507 - 1.507 1.507 1.596 16,913 1.5215 -5.56%
2004-09-21 0 0.180 - - - - 0 0 - 1.596 - - - - 0 - 0.00%
2004-09-20 0 0.180 - 0.180 0.180 0.180 292,850 52,705 0.1800 1.596 - 1.596 1.596 1.596 33,030 1.5957 0.00%
2004-09-17 0 0.180 - 0.180 0.185 0.190 106,531 19,770 0.1856 1.596 - 1.596 1.640 1.685 12,015 1.6454 -2.70%
2004-09-16 0 0.185 0.185 - - - 750 126 0.1680 1.640 1.640 - - - 85 1.4895 2.78%
2004-09-15 0 0.180 0.180 0.214 - - 0 0 - 1.596 1.596 1.897 - - 0 - 5.88%
2004-09-14 0 0.170 0.170 0.180 0.170 0.180 65,250 11,680 0.1790 1.507 1.507 1.596 1.507 1.596 7,359 1.5871 -5.56%
2004-09-13 0 0.180 0.180 - 0.170 0.175 172,000 29,700 0.1727 1.596 1.596 - 1.507 1.552 19,400 1.5310 2.86%
2004-09-10 0 0.175 0.175 - 0.170 0.175 427,150 73,156 0.1713 1.552 1.552 - 1.507 1.552 48,177 1.5185 0.00%
2004-09-09 0 0.175 0.175 0.180 0.171 0.185 815,766 145,665 0.1786 1.552 1.552 1.596 1.516 1.640 92,009 1.5832 -5.41%
2004-09-08 0 0.185 - 0.190 0.180 0.185 548,403 99,519 0.1815 1.640 - 1.685 1.596 1.640 61,853 1.6090 -2.63%
2004-09-07 0 0.190 0.182 0.195 0.183 0.195 260,400 48,332 0.1856 1.685 1.614 1.729 1.623 1.729 29,370 1.6456 0.00%
2004-09-06 0 0.190 0.182 0.197 0.182 0.190 584,063 110,904 0.1899 1.685 1.614 1.747 1.614 1.685 65,875 1.6835 0.00%
2004-09-03 0 0.190 0.185 0.190 0.190 0.190 100,000 19,000 0.1900 1.685 1.640 1.685 1.685 1.685 11,279 1.6846 0.00%
2004-09-02 0 0.190 - 0.190 0.190 0.194 2,944,000 568,000 0.1929 1.685 - 1.685 1.685 1.720 332,048 1.7106 0.00%
2004-09-01 0 0.190 - 0.194 0.190 0.190 200,000 38,000 0.1900 1.685 - 1.720 1.685 1.685 22,558 1.6846 -2.06%
2004-08-31 0 0.194 - 0.194 - - 1,340 214 0.1597 1.720 - 1.720 - - 151 1.4159 -3.00%
2004-08-30 0 0.200 0.208 0.209 0.189 0.199 4,564,050 863,145 0.1891 1.773 1.844 1.853 1.676 1.764 514,770 1.6768 0.50%
2004-08-27 0 0.199 - 0.200 0.199 0.200 5,673,250 1,128,963 0.1990 1.764 - 1.773 1.764 1.773 639,874 1.7644 0.00%
2004-08-26 0 0.199 0.198 0.220 0.199 0.228 2,172,000 478,976 0.2205 1.764 1.756 1.951 1.764 2.021 244,975 1.9552 0.00%
2004-08-25 0 0.199 0.160 0.199 0.200 0.200 173,257 34,622 0.1998 1.764 1.419 1.764 1.773 1.773 19,541 1.7717 -5.24%
2004-08-24 0 0.210 0.195 0.213 0.200 0.210 297,250 61,478 0.2068 1.862 1.729 1.888 1.773 1.862 33,526 1.8337 0.00%
2004-08-23 0 0.210 0.202 0.210 0.210 0.220 1,202,500 263,075 0.2188 1.862 1.791 1.862 1.862 1.951 135,627 1.9397 -8.70%
2004-08-20 0 0.230 0.200 0.230 0.265 0.275 709,482 194,702 0.2744 2.039 1.773 2.039 2.350 2.438 80,021 2.4331 6.98%
2004-08-19 0 0.215 0.215 0.270 0.210 0.215 944,000 198,580 0.2104 1.906 1.906 2.394 1.862 1.906 106,472 1.8651 2.38%
2004-08-18 0 0.210 0.200 0.210 0.200 0.215 170,000 36,290 0.2135 1.862 1.773 1.862 1.773 1.906 19,174 1.8927 -6.67%
2004-08-17 0 0.225 0.220 0.230 0.215 0.235 1,621,500 362,800 0.2237 1.995 1.951 2.039 1.906 2.084 182,886 1.9838 -9.27%
2004-08-16 0 0.248 0.240 0.249 0.248 0.249 600,000 149,100 0.2485 2.199 2.128 2.208 2.199 2.208 67,673 2.2032 -0.40%
2004-08-13 0 0.249 0.249 0.250 0.245 0.250 1,372,000 338,540 0.2467 2.208 2.208 2.217 2.172 2.217 154,745 2.1877 0.00%
2004-08-12 0 0.249 0.246 0.249 0.220 0.255 1,004,000 249,100 0.2481 2.208 2.181 2.208 1.951 2.261 113,239 2.1998 -7.78%
2004-08-11 0 0.270 0.260 0.270 0.260 0.285 1,620,000 441,100 0.2723 2.394 2.305 2.394 2.305 2.527 182,716 2.4141 0.00%
2004-08-10 0 0.270 0.270 0.275 0.270 0.275 1,116,000 302,320 0.2709 2.394 2.394 2.438 2.394 2.438 125,871 2.4018 -5.26%
2004-08-09 0 0.285 0.275 0.285 0.275 0.290 1,521,550 434,388 0.2855 2.527 2.438 2.527 2.438 2.571 171,612 2.5312 1.79%
2004-08-06 0 0.280 0.280 0.285 0.280 0.285 1,264,150 358,279 0.2834 2.483 2.483 2.527 2.483 2.527 142,581 2.5128 -3.45%
2004-08-05 0 0.290 0.280 0.290 0.280 0.295 200,450 57,617 0.2874 2.571 2.483 2.571 2.483 2.616 22,608 2.5485 1.75%
2004-08-04 0 0.285 0.280 0.285 0.280 0.285 500,150 142,039 0.2840 2.527 2.483 2.527 2.483 2.527 56,411 2.5179 0.00%
2004-08-03 0 0.285 0.280 0.285 0.280 0.285 808,000 229,980 0.2846 2.527 2.483 2.527 2.483 2.527 91,133 2.5236 0.00%
2004-08-02 0 0.285 0.280 0.285 0.280 0.285 350,660 99,132 0.2827 2.527 2.483 2.527 2.483 2.527 39,550 2.5065 0.00%
2004-07-30 0 0.285 0.280 0.290 0.280 0.285 431,847 122,840 0.2845 2.527 2.483 2.571 2.483 2.527 48,707 2.5220 0.00%
2004-07-29 0 0.285 0.275 0.285 0.275 0.285 940,230 263,558 0.2803 2.527 2.438 2.527 2.438 2.527 106,047 2.4853 1.79%
2004-07-28 0 0.280 0.280 0.290 0.280 0.290 660,167 190,842 0.2891 2.483 2.483 2.571 2.483 2.571 74,459 2.5631 0.00%
2004-07-27 0 0.280 0.275 0.290 0.275 0.280 1,120,500 309,325 0.2761 2.483 2.438 2.571 2.438 2.483 126,379 2.4476 -1.75%
2004-07-26 0 0.285 0.280 0.285 0.275 0.285 224,000 63,620 0.2840 2.527 2.483 2.527 2.438 2.527 25,264 2.5182 1.79%
2004-07-23 0 0.280 0.280 0.295 - - 1,450 377 0.2600 2.483 2.483 2.616 - - 164 2.3052 0.00%
2004-07-22 0 0.280 0.280 0.290 0.275 0.280 516,013 143,983 0.2790 2.483 2.483 2.571 2.438 2.483 58,200 2.4739 -3.45%
2004-07-21 0 0.290 0.280 0.290 0.290 0.290 500,210 145,055 0.2900 2.571 2.483 2.571 2.571 2.571 56,418 2.5711 0.00%
2004-07-20 0 0.290 0.280 0.290 0.290 0.295 720,500 209,230 0.2904 2.571 2.483 2.571 2.571 2.616 81,264 2.5747 0.00%
2004-07-19 0 0.290 0.290 0.295 0.290 0.290 464,412 134,671 0.2900 2.571 2.571 2.616 2.571 2.571 52,380 2.5710 0.00%
2004-07-16 0 0.290 0.290 0.295 0.290 0.290 130,250 37,728 0.2897 2.571 2.571 2.616 2.571 2.571 14,691 2.5682 -1.69%
2004-07-15 0 0.295 0.290 0.295 0.290 0.295 332,500 97,410 0.2930 2.616 2.571 2.616 2.571 2.616 37,502 2.5975 0.00%
2004-07-14 0 0.295 0.290 0.300 0.290 0.295 330,377 96,738 0.2928 2.616 2.571 2.660 2.571 2.616 37,263 2.5961 0.00%
2004-07-13 0 0.295 0.290 0.295 0.290 0.295 1,020,175 300,848 0.2949 2.616 2.571 2.616 2.571 2.616 115,063 2.6146 0.00%
2004-07-12 0 0.295 0.280 0.295 - - 250 65 0.2600 2.616 2.483 2.616 - - 28 2.3052 -3.28%
2004-07-09 0 0.305 0.285 0.310 0.290 0.305 520,003 154,321 0.2968 2.704 2.527 2.749 2.571 2.704 58,650 2.6312 7.02%
2004-07-08 0 0.285 0.285 0.290 0.280 0.285 1,112,100 316,566 0.2847 2.527 2.527 2.571 2.483 2.527 125,431 2.5238 0.00%
2004-07-07 0 0.285 0.280 0.285 0.285 0.285 20,639 5,866 0.2842 2.527 2.483 2.527 2.527 2.527 2,328 2.5199 -1.72%
2004-07-06 0 0.290 0.280 0.290 0.285 0.290 622,175 177,876 0.2859 2.571 2.483 2.571 2.527 2.571 70,174 2.5348 0.00%
2004-07-05 0 0.290 0.280 0.290 0.290 0.290 20,000 5,800 0.2900 2.571 2.483 2.571 2.571 2.571 2,256 2.5712 0.00%
2004-07-02 0 0.290 0.280 0.290 0.280 0.290 492,617 141,497 0.2872 2.571 2.483 2.571 2.483 2.571 55,561 2.5467 1.75%
2004-06-30 0 0.285 0.280 0.285 - - 64 17 0.2656 2.527 2.483 2.527 - - 7 2.3551 0.00%
2004-06-29 0 0.285 0.285 0.290 0.285 0.290 1,625,450 467,797 0.2878 2.527 2.527 2.571 2.527 2.571 183,331 2.5517 0.00%
2004-06-28 0 0.285 0.275 0.285 0.285 0.285 452,370 128,913 0.2850 2.527 2.438 2.527 2.527 2.527 51,022 2.5266 1.79%
2004-06-25 0 0.280 0.280 0.285 0.280 0.280 17,000 4,740 0.2788 2.483 2.483 2.527 2.483 2.483 1,917 2.4721 0.00%
2004-06-24 0 0.280 0.275 0.285 0.280 0.285 1,400,550 395,143 0.2821 2.483 2.438 2.527 2.483 2.527 157,965 2.5015 1.82%
2004-06-23 0 0.275 0.275 0.285 0.275 0.285 812,000 228,820 0.2818 2.438 2.438 2.527 2.438 2.527 91,584 2.4985 0.00%
2004-06-21 0 0.275 0.275 0.280 0.275 0.275 241,500 66,375 0.2748 2.438 2.438 2.483 2.438 2.438 27,238 2.4368 0.00%
2004-06-18 0 0.275 0.275 0.280 0.275 0.280 156,000 43,100 0.2763 2.438 2.438 2.483 2.438 2.483 17,595 2.4496 -1.79%
2004-06-17 0 0.280 0.275 0.280 0.280 0.285 401,015 112,759 0.2812 2.483 2.438 2.483 2.483 2.527 45,230 2.4930 0.00%
2004-06-16 0 0.280 0.280 0.285 0.280 0.285 307,400 87,470 0.2845 2.483 2.483 2.527 2.483 2.527 34,671 2.5229 0.00%
2004-06-15 0 0.280 0.275 0.285 0.280 0.285 776,000 217,600 0.2804 2.483 2.438 2.527 2.483 2.527 87,523 2.4862 0.00%
2004-06-14 0 0.280 0.280 0.285 0.280 0.285 212,250 59,505 0.2804 2.483 2.483 2.527 2.483 2.527 23,939 2.4857 -1.75%
2004-06-11 0 0.285 0.280 0.285 0.280 0.285 380,750 107,195 0.2815 2.527 2.483 2.527 2.483 2.527 42,944 2.4962 0.00%
2004-06-10 0 0.285 0.280 0.285 0.285 0.285 304,050 86,653 0.2850 2.527 2.483 2.527 2.527 2.527 34,293 2.5268 -1.72%
2004-06-09 0 0.290 0.285 0.290 0.285 0.300 1,587,847 460,860 0.2902 2.571 2.527 2.571 2.527 2.660 179,090 2.5733 -1.69%
2004-06-08 0 0.295 0.290 0.295 0.300 0.300 146,429 43,851 0.2995 2.616 2.571 2.616 2.660 2.660 16,515 2.6552 1.72%
2004-06-07 0 0.290 0.290 0.295 0.280 0.280 23,500 6,510 0.2770 2.571 2.571 2.616 2.483 2.483 2,651 2.4561 3.57%
2004-06-04 0 0.280 0.280 0.285 0.280 0.285 652,000 184,920 0.2836 2.483 2.483 2.527 2.483 2.527 73,538 2.5146 -1.75%
2004-06-03 0 0.285 0.285 0.290 0.285 0.285 196,000 55,860 0.2850 2.527 2.527 2.571 2.527 2.527 22,106 2.5269 0.00%
2004-06-02 0 0.285 0.280 0.290 0.285 0.290 801,625 231,923 0.2893 2.527 2.483 2.571 2.527 2.571 90,414 2.5651 1.79%
2004-06-01 0 0.280 0.280 0.305 0.280 0.290 320,000 92,720 0.2898 2.483 2.483 2.704 2.483 2.571 36,092 2.5690 -6.67%
2004-05-31 0 0.300 0.285 0.300 0.300 0.300 102,270 30,613 0.2993 2.660 2.527 2.660 2.660 2.660 11,535 2.6540 -1.64%
2004-05-28 0 0.305 0.300 0.310 0.300 0.310 815,137 246,672 0.3026 2.704 2.660 2.749 2.660 2.749 91,938 2.6830 1.67%
2004-05-27 0 0.300 0.300 0.305 0.290 0.305 3,202,010 955,643 0.2985 2.660 2.660 2.704 2.571 2.704 361,148 2.6461 5.26%
2004-05-25 0 0.285 0.280 0.290 0.285 0.290 486,000 139,980 0.2880 2.527 2.483 2.571 2.527 2.571 54,815 2.5537 -1.72%
2004-05-24 0 0.290 0.290 0.295 0.290 0.295 1,132,070 330,798 0.2922 2.571 2.571 2.616 2.571 2.616 127,684 2.5908 -1.69%
2004-05-21 0 0.295 0.290 0.295 0.280 0.295 461,518 132,935 0.2880 2.616 2.571 2.616 2.483 2.616 52,054 2.5538 3.51%
2004-05-20 0 0.285 0.280 0.290 0.280 0.295 2,055,300 591,954 0.2880 2.527 2.483 2.571 2.483 2.616 231,813 2.5536 -3.39%
2004-05-19 0 0.295 0.295 0.300 0.280 0.310 2,213,121 648,514 0.2930 2.616 2.616 2.660 2.483 2.749 249,613 2.5981 -1.67%
2004-05-18 0 0.300 0.290 0.305 0.275 0.300 3,464,056 1,004,665 0.2900 2.660 2.571 2.704 2.438 2.660 390,704 2.5714 3.45%
2004-05-17 0 0.290 0.270 0.290 0.260 0.320 5,813,235 1,702,207 0.2928 2.571 2.394 2.571 2.305 2.837 655,663 2.5962 -10.77%
2004-05-14 0 0.325 0.305 0.325 0.295 0.380 5,565,025 1,716,902 0.3085 2.882 2.704 2.882 2.616 3.369 627,668 2.7354 -20.73%
2004-05-13 0 0.410 0.375 0.410 0.400 0.440 806,275 333,586 0.4137 3.635 3.325 3.635 3.546 3.901 90,938 3.6683 -8.89%
2004-05-12 0 0.450 0.440 0.450 0.430 0.450 2,369,274 1,041,482 0.4396 3.990 3.901 3.990 3.812 3.990 267,226 3.8974 1.12%
2004-05-11 0 0.445 0.425 0.450 0.400 0.445 2,957,621 1,209,645 0.4090 3.945 3.768 3.990 3.546 3.945 333,584 3.6262 12.66%
2004-05-10 0 0.395 0.395 0.400 0.385 0.400 2,040,000 797,080 0.3907 3.502 3.502 3.546 3.413 3.546 230,087 3.4642 5.33%
2004-05-07 0 0.375 0.370 0.385 0.360 0.390 2,479,052 953,025 0.3844 3.325 3.280 3.413 3.192 3.458 279,607 3.4084 -2.60%
2004-05-06 0 0.385 0.385 0.395 0.385 0.395 114,500 44,420 0.3879 3.413 3.413 3.502 3.413 3.502 12,914 3.4396 -1.28%
2004-05-05 0 0.390 0.385 0.390 0.385 0.395 2,005,385 783,439 0.3907 3.458 3.413 3.458 3.413 3.502 226,183 3.4637 -2.50%
2004-05-04 0 0.400 0.400 0.405 0.390 0.420 1,601,969 657,678 0.4105 3.546 3.546 3.591 3.458 3.724 180,683 3.6400 -4.76%
2004-05-03 0 0.420 0.370 0.420 0.400 0.435 2,024,349 852,759 0.4213 3.724 3.280 3.724 3.546 3.857 228,322 3.7349 -2.33%
2004-04-30 0 0.430 0.430 0.440 0.425 0.450 1,980,969 856,548 0.4324 3.812 3.812 3.901 3.768 3.990 223,429 3.8336 -4.44%
2004-04-29 0 0.450 0.445 0.455 0.440 0.470 7,320,824 3,291,593 0.4496 3.990 3.945 4.034 3.901 4.167 825,701 3.9864 4.65%
2004-04-28 0 0.430 0.425 0.435 0.390 0.430 5,465,400 2,268,732 0.4151 3.812 3.768 3.857 3.458 3.812 616,431 3.6804 19.44%
2004-04-27 0 0.360 0.360 0.385 0.360 0.390 1,366,843 510,613 0.3736 3.192 3.192 3.413 3.192 3.458 154,163 3.3122 -2.70%
2004-04-26 0 0.370 0.350 0.370 0.350 0.385 918,000 333,945 0.3638 3.280 3.103 3.280 3.103 3.413 103,539 3.2253 7.25%
2004-04-23 0 0.345 0.340 0.385 - - 0 0 - 3.059 3.015 3.413 - - 0 - 0.00%
2004-04-22 0 0.345 0.345 0.355 0.330 0.330 220,750 72,833 0.3299 3.059 3.059 3.147 2.926 2.926 24,898 2.9253 4.55%
2004-04-21 0 0.330 0.330 0.350 0.325 0.330 16,362 5,369 0.3281 2.926 2.926 3.103 2.882 2.926 1,845 2.9093 -5.71%
2004-04-20 0 0.350 0.350 0.370 0.350 0.350 52,337 18,311 0.3499 3.103 3.103 3.280 3.103 3.103 5,903 3.1020 -5.41%
2004-04-19 0 0.370 0.365 0.370 0.360 0.370 237,153 86,672 0.3655 3.280 3.236 3.280 3.192 3.280 26,748 3.2403 2.78%
2004-04-16 0 0.360 0.350 0.360 0.360 0.365 636,150 232,008 0.3647 3.192 3.103 3.192 3.192 3.236 71,750 3.2336 0.00%
2004-04-15 0 0.360 0.350 0.360 0.350 0.370 404,006 145,562 0.3603 3.192 3.103 3.192 3.103 3.280 45,567 3.1945 5.88%
2004-04-14 0 0.410 0.385 0.410 0.375 0.410 2,564,000 1,019,780 0.3977 3.015 2.831 3.015 2.757 3.015 348,727 2.9243 0.00%
2004-04-13 0 0.410 0.410 0.430 0.410 0.415 206,300 85,257 0.4133 3.015 3.015 3.162 3.015 3.051 28,059 3.0385 -8.89%
2004-04-08 0 0.450 0.420 0.455 - - 762 290 0.3806 3.309 3.088 3.345 - - 104 2.7982 0.00%
2004-04-07 0 0.450 0.410 0.450 0.450 0.480 117,689 53,579 0.4553 3.309 3.015 3.309 3.309 3.529 16,007 3.3473 2.27%
2004-04-06 0 0.440 0.420 0.440 0.460 0.460 1,081,330 497,332 0.4599 3.235 3.088 3.235 3.382 3.382 147,071 3.3816 1.15%
2004-04-02 0 0.435 0.415 0.435 0.455 0.455 152,128 64,969 0.4271 3.198 3.051 3.198 3.345 3.345 20,691 3.1400 6.10%
2004-04-01 0 0.410 0.410 0.430 0.380 0.430 3,089,938 1,251,996 0.4052 3.015 3.015 3.162 2.794 3.162 420,259 2.9791 -4.65%
2004-03-31 0 0.430 0.420 0.430 0.430 0.430 17,776 7,590 0.4270 3.162 3.088 3.162 3.162 3.162 2,418 3.1394 0.00%
2004-03-30 0 0.430 0.430 0.460 0.430 0.430 50,250 21,563 0.4291 3.162 3.162 3.382 3.162 3.162 6,834 3.1550 -10.42%
2004-03-29 0 0.480 0.425 0.480 0.420 0.480 668,000 288,610 0.4321 3.529 3.125 3.529 3.088 3.529 90,854 3.1766 14.29%
2004-03-26 0 0.420 0.410 0.430 0.420 0.460 764,750 336,925 0.4406 3.088 3.015 3.162 3.088 3.382 104,013 3.2393 1.20%
2004-03-25 0 0.415 0.390 0.420 0.410 0.415 108,500 44,875 0.4136 3.051 2.867 3.088 3.015 3.051 14,757 3.0409 0.00%
2004-03-24 0 0.415 0.410 0.415 0.375 0.415 1,114,330 439,283 0.3942 3.051 3.015 3.051 2.757 3.051 151,559 2.8984 -1.19%
2004-03-23 0 0.420 0.415 0.420 0.415 0.425 310,000 129,760 0.4186 3.088 3.051 3.088 3.051 3.125 42,163 3.0776 0.00%
2004-03-22 0 0.420 0.415 0.430 0.400 0.440 1,044,550 429,224 0.4109 3.088 3.051 3.162 2.941 3.235 142,068 3.0213 5.00%
2004-03-19 0 0.400 0.400 0.410 0.400 0.425 1,914,400 786,280 0.4107 2.941 2.941 3.015 2.941 3.125 260,376 3.0198 -20.00%
2004-03-18 1 - - - - - 0 0 - 3.676 - - - - 0 - 0.00%
2004-03-17 0 0.500 0.490 0.500 0.500 0.500 60,300 30,144 0.4999 3.676 3.603 3.676 3.676 3.676 8,201 3.6755 -1.96%
2004-03-16 0 0.510 0.490 0.510 0.495 0.520 628,100 316,187 0.5034 3.750 3.603 3.750 3.639 3.823 85,427 3.7012 0.00%
2004-03-15 0 0.510 0.480 0.510 0.530 0.530 8,000 4,240 0.5300 3.750 3.529 3.750 3.897 3.897 1,088 3.8968 6.25%
2004-03-12 0 0.480 0.480 0.490 0.440 0.450 164,000 72,440 0.4417 3.529 3.529 3.603 3.235 3.309 22,305 3.2476 -2.04%
2004-03-11 0 0.490 - 0.490 0.490 0.530 92,350 46,667 0.5053 3.603 - 3.603 3.603 3.897 12,560 3.7154 -3.92%
2004-03-10 0 0.510 0.495 0.510 0.510 0.510 191,363 97,461 0.5093 3.750 3.639 3.750 3.750 3.750 26,027 3.7446 -3.77%
2004-03-09 0 0.530 0.510 0.530 0.510 0.530 16,297 8,439 0.5178 3.897 3.750 3.897 3.750 3.897 2,217 3.8073 0.00%
2004-03-08 0 0.530 0.530 0.540 0.500 0.540 401,168 214,481 0.5346 3.897 3.897 3.970 3.676 3.970 54,562 3.9309 1.92%
2004-03-05 0 0.520 0.500 0.520 0.495 0.560 1,277,766 676,846 0.5297 3.823 3.676 3.823 3.639 4.117 173,788 3.8947 6.12%
2004-03-04 0 0.490 0.485 0.500 0.490 0.500 562,445 277,849 0.4940 3.603 3.566 3.676 3.603 3.676 76,498 3.6321 -3.92%
2004-03-03 0 0.510 0.510 0.520 0.510 0.550 949,668 504,001 0.5307 3.750 3.750 3.823 3.750 4.044 129,163 3.9020 -7.27%
2004-03-02 0 0.550 0.520 0.560 0.520 0.560 2,179,782 1,184,053 0.5432 4.044 3.823 4.117 3.823 4.117 296,470 3.9938 1.85%
2004-03-01 0 0.540 0.490 0.550 0.450 0.540 560,349 268,077 0.4784 3.970 3.603 4.044 3.309 3.970 76,212 3.5175 12.50%
2004-02-27 0 0.480 0.450 0.480 0.450 0.480 65,100 30,473 0.4681 3.529 3.309 3.529 3.309 3.529 8,854 3.4416 4.35%
2004-02-26 0 0.460 0.455 0.460 0.450 0.460 155,350 70,401 0.4532 3.382 3.345 3.382 3.309 3.382 21,129 3.3320 2.22%
2004-02-25 0 0.450 0.450 0.455 0.450 0.475 392,380 180,168 0.4592 3.309 3.309 3.345 3.309 3.492 53,367 3.3760 -7.22%
2004-02-24 0 0.485 0.485 0.490 - - 92,887 42,693 0.4596 3.566 3.566 3.603 - - 12,633 3.3794 5.43%
2004-02-23 0 0.460 0.460 0.495 0.450 0.495 704,650 329,416 0.4675 3.382 3.382 3.639 3.309 3.639 95,839 3.4372 -8.00%
2004-02-20 0 0.500 0.500 0.510 0.500 0.510 155,848 77,949 0.5002 3.676 3.676 3.750 3.676 3.750 21,197 3.6774 0.00%
2004-02-19 0 0.500 0.495 0.500 0.490 0.510 630,419 316,377 0.5019 3.676 3.639 3.676 3.603 3.750 85,743 3.6898 2.04%
2004-02-18 0 0.490 0.490 0.500 0.490 0.500 224,267 110,763 0.4939 3.603 3.603 3.676 3.603 3.676 30,502 3.6313 0.00%
2004-02-17 0 0.490 0.490 0.500 0.490 0.510 278,300 139,658 0.5018 3.603 3.603 3.676 3.603 3.750 37,851 3.6896 -3.92%
2004-02-16 0 0.510 0.500 0.520 0.500 0.520 746,650 379,619 0.5084 3.750 3.676 3.823 3.676 3.823 101,551 3.7382 4.08%
2004-02-13 0 0.490 0.490 0.500 0.490 0.500 741,400 368,413 0.4969 3.603 3.603 3.676 3.603 3.676 100,837 3.6535 -1.01%
2004-02-12 0 0.495 0.495 0.500 0.495 0.500 422,542 211,095 0.4996 3.639 3.639 3.676 3.639 3.676 57,470 3.6732 -1.00%
2004-02-11 0 0.500 0.490 0.510 0.480 0.510 269,695 135,129 0.5010 3.676 3.603 3.750 3.529 3.750 36,681 3.6839 4.17%
2004-02-10 0 0.480 0.480 0.495 0.480 0.480 95,754 45,774 0.4780 3.529 3.529 3.639 3.529 3.529 13,023 3.5147 0.00%
2004-02-09 0 0.480 0.475 0.480 0.480 0.530 1,224,056 596,425 0.4873 3.529 3.492 3.529 3.529 3.897 166,483 3.5825 0.00%
2004-02-06 0 0.480 0.435 0.490 0.470 0.520 848,650 422,913 0.4983 3.529 3.198 3.603 3.456 3.823 115,424 3.6640 0.00%
2004-02-05 0 0.480 - 0.500 0.480 0.480 485,012 232,775 0.4799 3.529 - 3.676 3.529 3.529 65,966 3.5287 -7.69%
2004-02-04 0 0.520 0.480 0.520 0.490 0.520 308,150 157,226 0.5102 3.823 3.529 3.823 3.603 3.823 41,911 3.7514 0.00%
2004-02-03 0 0.520 0.495 0.530 0.495 0.520 48,301 24,398 0.5051 3.823 3.639 3.897 3.639 3.823 6,569 3.7139 4.00%
2004-02-02 0 0.500 0.495 0.500 0.495 0.500 117,500 58,310 0.4963 3.676 3.639 3.676 3.639 3.676 15,981 3.6487 -5.66%
2004-01-30 0 0.530 0.500 0.530 0.480 0.530 226,302 112,847 0.4987 3.897 3.676 3.897 3.529 3.897 30,779 3.6664 10.42%
2004-01-29 0 0.480 0.465 0.490 0.480 0.495 451,556 220,345 0.4880 3.529 3.419 3.603 3.529 3.639 61,416 3.5878 -2.04%
2004-01-28 0 0.490 0.490 0.530 0.490 0.570 1,627,431 835,904 0.5136 3.603 3.603 3.897 3.603 4.191 221,345 3.7765 -15.52%
2004-01-27 0 0.580 0.580 0.600 0.580 0.640 308,610 181,877 0.5893 4.264 4.264 4.411 4.264 4.706 41,974 4.3331 -9.38%
2004-01-26 0 0.640 0.570 0.660 0.530 0.640 1,249,175 721,218 0.5774 4.706 4.191 4.853 3.897 4.706 169,899 4.2450 10.34%
2004-01-21 0 0.580 0.520 0.580 0.500 0.580 405,650 216,196 0.5330 4.264 3.823 4.264 3.676 4.264 55,172 3.9186 16.00%
2004-01-20 0 0.500 0.500 0.530 0.500 0.500 305,780 152,837 0.4998 3.676 3.676 3.897 3.676 3.676 41,589 3.6750 0.00%
2004-01-19 0 0.500 0.480 0.520 0.445 0.550 496,890 236,469 0.4759 3.676 3.529 3.823 3.272 4.044 67,582 3.4990 -7.41%
2004-01-16 0 0.540 0.530 0.540 0.520 0.610 3,241,339 1,854,351 0.5721 3.970 3.897 3.970 3.823 4.485 440,851 4.2063 3.85%
2004-01-15 0 0.520 0.510 0.520 0.440 0.530 3,228,692 1,556,816 0.4822 3.823 3.750 3.823 3.235 3.897 439,131 3.5452 22.35%
2004-01-14 0 0.425 0.425 0.440 0.400 0.435 294,790 122,752 0.4164 3.125 3.125 3.235 2.941 3.198 40,094 3.0616 1.19%
2004-01-13 0 0.420 0.410 0.430 0.415 0.420 301,712 126,171 0.4182 3.088 3.015 3.162 3.051 3.088 41,036 3.0747 0.00%
2004-01-12 0 0.420 0.400 0.420 - - 3,262 1,174 0.3599 3.088 2.941 3.088 - - 444 2.6462 -1.18%
2004-01-09 0 0.425 0.425 0.435 0.420 0.435 705,163 300,661 0.4264 3.125 3.125 3.198 3.088 3.198 95,909 3.1349 -1.16%
2004-01-08 0 0.430 0.410 0.430 0.400 0.440 87,062 36,284 0.4168 3.162 3.015 3.162 2.941 3.235 11,841 3.0642 -2.27%
2004-01-07 0 0.440 0.430 0.440 0.380 0.440 543,185 225,811 0.4157 3.235 3.162 3.235 2.794 3.235 73,878 3.0565 -1.12%
2004-01-06 0 0.445 0.420 0.445 0.430 0.445 414,770 182,930 0.4410 3.272 3.088 3.272 3.162 3.272 56,412 3.2427 4.71%
2004-01-05 0 0.425 0.380 0.425 0.380 0.425 506,087 202,170 0.3995 3.125 2.794 3.125 2.794 3.125 68,832 2.9371 13.33%
2004-01-02 0 0.375 0.370 0.390 0.370 0.380 473,876 177,503 0.3746 2.757 2.720 2.867 2.720 2.794 64,451 2.7541 1.35%
2003-12-31 0 0.370 0.370 0.380 0.370 0.380 32,000 11,880 0.3713 2.720 2.720 2.794 2.720 2.794 4,352 2.7296 5.71%
2003-12-30 0 0.350 0.350 0.380 0.350 0.350 161,553 56,487 0.3496 2.573 2.573 2.794 2.573 2.573 21,973 2.5708 -5.41%
2003-12-29 0 0.370 0.370 0.385 0.350 0.370 310,505 112,626 0.3627 2.720 2.720 2.831 2.573 2.720 42,231 2.6669 -5.13%
2003-12-24 0 0.390 0.380 0.400 - - 200 68 0.3400 2.867 2.794 2.941 - - 27 2.4998 0.00%
2003-12-23 0 0.390 0.390 0.395 0.390 0.395 814,430 321,060 0.3942 2.867 2.867 2.904 2.867 2.904 110,770 2.8984 0.00%
2003-12-22 0 0.390 0.370 0.395 0.370 0.390 1,124,300 438,287 0.3898 2.867 2.720 2.904 2.720 2.867 152,915 2.8662 -1.27%
2003-12-19 0 0.395 0.370 0.395 0.390 0.395 259,200 101,378 0.3911 2.904 2.720 2.904 2.867 2.904 35,254 2.8757 1.28%
2003-12-18 0 0.390 0.380 0.400 0.390 0.390 49,625 19,289 0.3887 2.867 2.794 2.941 2.867 2.867 6,749 2.8579 -2.50%
2003-12-17 0 0.400 0.380 0.400 0.400 0.400 116,848 46,722 0.3999 2.941 2.794 2.941 2.941 2.941 15,892 2.9399 2.56%
2003-12-16 0 0.390 0.390 0.410 0.380 0.390 277,922 108,078 0.3889 2.867 2.867 3.015 2.794 2.867 37,800 2.8592 -4.88%
2003-12-15 0 0.410 0.390 0.410 0.380 0.410 459,013 186,105 0.4054 3.015 2.867 3.015 2.794 3.015 62,430 2.9810 1.23%
2003-12-12 0 0.405 0.405 0.420 0.400 0.420 306,630 124,293 0.4054 2.978 2.978 3.088 2.941 3.088 41,704 2.9803 -1.22%
2003-12-11 0 0.410 0.400 0.410 0.390 0.410 1,016,732 413,314 0.4065 3.015 2.941 3.015 2.867 3.015 138,285 2.9889 2.50%
2003-12-10 0 0.400 0.380 0.410 0.400 0.400 22,650 8,967 0.3959 2.941 2.794 3.015 2.941 2.941 3,081 2.9108 0.00%
2003-12-09 0 0.400 0.390 0.410 0.400 0.400 116,160 46,456 0.3999 2.941 2.867 3.015 2.941 2.941 15,799 2.9405 0.00%
2003-12-08 0 0.400 0.400 0.410 0.400 0.410 485,037 197,154 0.4065 2.941 2.941 3.015 2.941 3.015 65,969 2.9886 -3.61%
2003-12-05 0 0.415 0.410 0.415 0.410 0.415 687,146 284,515 0.4141 3.051 3.015 3.051 3.015 3.051 93,458 3.0443 -1.19%
2003-12-04 0 0.420 0.415 0.420 0.405 0.420 975,696 406,248 0.4164 3.088 3.051 3.088 2.978 3.088 132,703 3.0613 -2.33%
2003-12-03 0 0.430 0.425 0.430 0.425 0.435 532,600 228,263 0.4286 3.162 3.125 3.162 3.125 3.198 72,438 3.1511 -2.27%
2003-12-02 0 0.440 0.435 0.440 0.435 0.450 1,794,122 789,490 0.4400 3.235 3.198 3.235 3.198 3.309 244,017 3.2354 -2.22%
2003-12-01 0 0.450 0.445 0.450 0.425 0.455 5,797,938 2,560,841 0.4417 3.309 3.272 3.309 3.125 3.345 788,572 3.2474 1.12%
2003-11-28 0 0.445 0.445 0.450 0.420 0.445 5,668,152 2,432,982 0.4292 3.272 3.272 3.309 3.088 3.272 770,920 3.1559 9.88%
2003-11-27 0 0.405 0.410 0.415 0.395 0.420 5,700,210 2,300,777 0.4036 2.978 3.015 3.051 2.904 3.088 775,280 2.9677 3.85%
2003-11-26 0 0.390 0.390 0.405 0.370 0.445 9,784,670 3,887,174 0.3973 2.867 2.867 2.978 2.720 3.272 1,330,803 2.9209 -11.36%
2003-11-25 0 0.440 0.430 0.445 0.410 0.480 3,903,650 1,714,007 0.4391 3.235 3.162 3.272 3.015 3.529 530,931 3.2283 -12.00%
2003-11-24 0 0.500 0.495 0.510 0.360 0.530 4,485,150 1,926,133 0.4294 3.676 3.639 3.750 2.647 3.897 610,021 3.1575 -19.35%
2003-11-21 0 0.620 0.620 0.650 0.600 0.660 308,925 189,115 0.6122 4.559 4.559 4.779 4.411 4.853 42,017 4.5010 -6.06%
2003-11-20 0 0.660 0.640 0.670 0.630 0.660 486,780 317,850 0.6530 4.853 4.706 4.926 4.632 4.853 66,206 4.8009 4.76%
2003-11-19 0 0.630 0.600 0.630 0.550 0.640 1,820,064 1,088,882 0.5983 4.632 4.411 4.632 4.044 4.706 247,545 4.3987 14.55%
2003-11-18 0 0.550 0.550 0.580 0.510 0.550 691,970 368,496 0.5325 4.044 4.044 4.264 3.750 4.044 94,114 3.9154 14.58%
2003-11-17 0 0.480 0.455 0.500 0.410 0.500 258,286 119,494 0.4626 3.529 3.345 3.676 3.015 3.676 35,129 3.4016 11.63%
2003-11-14 0 0.430 0.415 0.450 0.400 0.430 286,625 119,786 0.4179 3.162 3.051 3.309 2.941 3.162 38,984 3.0727 0.00%
2003-11-13 0 0.430 0.430 0.470 0.400 0.450 793,031 340,722 0.4296 3.162 3.162 3.456 2.941 3.309 107,859 3.1589 -2.27%
2003-11-12 0 0.440 0.430 0.440 0.360 0.465 2,004,949 873,809 0.4358 3.235 3.162 3.235 2.647 3.419 272,691 3.2044 -6.38%
2003-11-11 0 0.470 0.470 0.495 0.450 0.500 1,412,356 671,385 0.4754 3.456 3.456 3.639 3.309 3.676 192,093 3.4951 -14.55%
2003-11-10 0 0.550 0.540 0.560 0.530 0.570 395,888 218,104 0.5509 4.044 3.970 4.117 3.897 4.191 53,844 4.0506 -3.51%
2003-11-07 0 0.570 0.570 0.580 0.550 0.580 1,006,760 561,920 0.5581 4.191 4.191 4.264 4.044 4.264 136,928 4.1038 -5.00%
2003-11-06 0 0.600 0.580 0.600 0.560 0.640 1,049,366 649,473 0.6189 4.411 4.264 4.411 4.117 4.706 142,723 4.5506 -4.76%
2003-11-05 0 0.630 0.630 0.640 0.560 0.690 2,276,021 1,360,569 0.5978 4.632 4.632 4.706 4.117 5.073 309,559 4.3952 -4.55%
2003-11-04 0 0.660 0.630 0.700 0.560 0.680 4,870,687 3,014,752 0.6190 4.853 4.632 5.147 4.117 5.000 662,457 4.5509 10.00%
2003-11-03 0 0.600 0.570 0.600 0.580 0.620 1,336,450 808,839 0.6052 4.411 4.191 4.411 4.264 4.559 181,769 4.4498 9.09%
2003-10-31 0 0.550 - 0.550 0.550 0.660 1,125,785 674,237 0.5989 4.044 - 4.044 4.044 4.853 153,117 4.4034 10.00%
2003-10-30 0 0.500 0.500 0.540 0.470 0.530 1,235,412 629,280 0.5094 3.676 3.676 3.970 3.456 3.897 168,027 3.7451 -1.96%
2003-10-29 0 0.510 0.510 0.540 0.500 0.540 645,200 331,853 0.5143 3.750 3.750 3.970 3.676 3.970 87,753 3.7817 -1.92%
2003-10-28 0 0.520 0.480 0.610 0.500 0.560 584,850 301,954 0.5163 3.823 3.529 4.485 3.676 4.117 79,545 3.7960 -5.45%
2003-10-27 0 0.550 0.550 0.580 0.550 0.650 433,980 258,938 0.5967 4.044 4.044 4.264 4.044 4.779 59,025 4.3869 0.00%
2003-10-24 0 0.550 0.540 0.630 0.550 0.650 1,938,800 1,139,864 0.5879 4.044 3.970 4.632 4.044 4.779 263,694 4.3227 37.50%
2003-10-23 0 0.700 0.680 0.730 0.610 0.900 1,523,555 1,079,048 0.7082 2.941 2.857 3.067 2.563 3.781 362,630 2.9756 -20.45%
2003-10-22 0 0.880 0.820 0.870 0.740 0.880 48,013 38,288 0.7975 3.697 3.445 3.655 3.109 3.697 11,428 3.3504 22.22%
2003-10-21 0 0.720 0.730 0.760 0.680 0.740 174,318 125,117 0.7178 3.025 3.067 3.193 2.857 3.109 41,490 3.0156 -2.70%
2003-10-20 0 0.740 0.740 0.770 0.700 0.740 102,600 72,850 0.7100 3.109 3.109 3.235 2.941 3.109 24,420 2.9832 5.71%
2003-10-17 0 0.700 0.680 0.720 0.620 0.700 305,075 202,594 0.6641 2.941 2.857 3.025 2.605 2.941 72,613 2.7901 1.45%
2003-10-16 0 0.690 0.650 0.750 0.650 0.760 297,787 209,699 0.7042 2.899 2.731 3.151 2.731 3.193 70,878 2.9586 -9.21%
2003-10-15 0 0.760 0.750 0.830 0.750 0.760 30,906 23,100 0.7474 3.193 3.151 3.487 3.151 3.193 7,356 3.1402 -1.30%
2003-10-14 0 0.770 0.700 0.770 0.770 0.900 282,006 229,845 0.8150 3.235 2.941 3.235 3.235 3.781 67,122 3.4243 -16.30%
2003-10-13 0 0.920 0.920 0.950 0.800 0.950 251,940 226,131 0.8976 3.865 3.865 3.991 3.361 3.991 59,966 3.7710 -9.80%
2003-10-10 0 1.020 1.010 1.020 1.020 1.030 107,418 108,614 1.0111 4.285 4.243 4.285 4.285 4.327 25,567 4.2482 -0.97%
2003-10-09 0 1.030 1.020 1.030 1.030 1.080 260,158 269,813 1.0371 4.327 4.285 4.327 4.327 4.538 61,922 4.3573 -6.36%
2003-10-08 0 1.100 1.090 1.100 1.070 1.240 845,747 964,377 1.1403 4.622 4.580 4.622 4.496 5.210 201,301 4.7907 4.76%
2003-10-07 0 1.050 1.020 1.090 1.020 1.100 221,488 232,949 1.0517 4.411 4.285 4.580 4.285 4.622 52,718 4.4188 3.96%
2003-10-06 0 1.010 0.980 1.010 0.980 1.100 378,832 387,318 1.0224 4.243 4.117 4.243 4.117 4.622 90,168 4.2955 -8.18%
2003-10-03 0 1.100 1.090 1.140 1.060 1.130 789,327 871,417 1.1040 4.622 4.580 4.790 4.453 4.748 187,872 4.6383 1.85%
2003-10-02 0 1.080 1.080 1.140 1.030 1.200 1,869,881 2,020,826 1.0807 4.538 4.538 4.790 4.327 5.042 445,061 4.5406 4.85%
2003-09-30 0 1.030 1.010 1.100 0.830 1.100 1,393,184 1,402,940 1.0070 4.327 4.243 4.622 3.487 4.622 331,600 4.2308 -3.74%
2003-09-29 1 - - - - - 0 0 - 4.496 - - - - 0 - 0.00%
2003-09-26 0 1.070 1.050 1.070 1.050 1.280 3,857,920 4,234,334 1.0976 4.496 4.411 4.496 4.411 5.378 918,246 4.6113 -10.83%
2003-09-25 0 1.200 1.160 1.260 1.050 1.310 3,384,012 4,152,472 1.2271 5.042 4.874 5.294 4.411 5.504 805,448 5.1555 -6.25%
2003-09-24 0 1.280 1.290 1.300 1.250 1.570 6,027,776 7,888,036 1.3086 5.378 5.420 5.462 5.252 6.596 1,434,705 5.4980 4.92%
2003-09-23 0 1.220 1.200 1.240 1.210 1.600 4,051,105 5,275,567 1.3023 5.126 5.042 5.210 5.084 6.722 964,227 5.4713 -28.24%
2003-09-22 0 1.700 1.660 1.700 1.550 1.770 15,248,583 19,687,990 1.2911 7.142 6.974 7.142 6.512 7.436 3,629,402 5.4246 40.50%
2003-09-19 0 1.210 1.210 1.420 1.210 1.900 2,884,814 4,429,813 1.5356 5.084 5.084 5.966 5.084 7.983 686,631 6.4515 -18.79%
2003-09-18 0 1.490 1.450 1.490 1.360 1.730 1,773,325 2,714,457 1.5307 6.260 6.092 6.260 5.714 7.268 422,079 6.4312 21.14%
2003-09-17 0 1.230 1.040 1.240 1.010 1.300 1,205,818 1,293,156 1.0724 5.168 4.369 5.210 4.243 5.462 287,004 4.5057 18.27%
2003-09-16 0 1.040 0.960 1.030 0.920 1.050 2,307,566 2,292,688 0.9936 4.369 4.033 4.327 3.865 4.411 549,237 4.1743 26.83%
2003-09-15 0 0.820 0.800 0.820 0.490 0.920 2,351,686 1,688,080 0.7178 3.445 3.361 3.445 2.059 3.865 559,738 3.0158 74.47%
2003-09-11 0 0.470 0.470 0.475 0.420 0.475 2,111,269 965,973 0.4575 1.975 1.975 1.996 1.765 1.996 502,515 1.9223 6.82%
2003-09-10 0 0.440 0.390 0.440 0.390 0.440 867,345 369,528 0.4260 1.849 1.639 1.849 1.639 1.849 206,442 1.7900 10.00%
2003-09-09 0 0.400 0.390 0.420 0.355 0.530 1,804,880 784,779 0.4348 1.681 1.639 1.765 1.491 2.227 429,590 1.8268 12.68%
2003-09-08 0 0.355 0.350 0.360 0.310 0.355 1,016,827 339,848 0.3342 1.491 1.470 1.513 1.302 1.491 242,021 1.4042 24.56%
2003-09-05 0 0.285 0.250 0.285 0.186 0.330 1,320,170 328,639 0.2489 1.197 1.050 1.197 0.781 1.386 314,221 1.0459 59.22%
2003-09-04 0 0.179 0.175 - 0.173 0.180 172,387 30,907 0.1793 0.752 0.735 - 0.727 0.756 41,031 0.7533 10.49%
2003-09-03 0 0.162 0.162 - - - 1,000 150 0.1500 0.681 0.681 - - - 238 0.6302 1.25%
2003-09-02 0 0.160 0.160 - 0.160 0.160 40,500 6,475 0.1599 0.672 0.672 - 0.672 0.672 9,640 0.6717 3.90%
2003-09-01 0 0.154 0.154 - 0.154 0.165 9,156 1,444 0.1577 0.647 0.647 - 0.647 0.693 2,179 0.6626 -3.75%
2003-08-29 0 0.160 0.160 - 0.148 0.148 11,217 1,618 0.1442 0.672 0.672 - 0.622 0.622 2,670 0.6060 -0.62%
2003-08-28 0 0.161 0.158 - - - 0 0 - 0.676 0.664 - - - 0 - 0.00%
2003-08-27 0 0.161 0.161 - - - 150 22 0.1467 0.676 0.676 - - - 36 0.6162 2.55%
2003-08-26 0 0.157 0.149 - - - 0 0 - 0.660 0.626 - - - 0 - 0.00%
2003-08-25 0 0.157 0.149 - - - 19 3 0.1579 0.660 0.626 - - - 5 0.6634 0.00%
2003-08-22 0 0.157 - - - - 2,008 281 0.1399 0.660 - - - - 478 0.5879 0.00%
2003-08-21 0 0.157 0.157 - 0.157 0.157 10,200 1,586 0.1555 0.660 0.660 - 0.660 0.660 2,428 0.6533 -0.63%
2003-08-20 0 0.158 - 0.162 0.158 0.158 4,550 712 0.1565 0.664 - 0.681 0.664 0.664 1,083 0.6575 -1.25%
2003-08-19 0 0.160 - 0.160 - - 1,170 152 0.1299 0.672 - 0.672 - - 278 0.5458 0.00%
2003-08-18 0 0.160 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2003-08-15 0 0.160 - - - - 1,150 161 0.1400 0.672 - - - - 274 0.5882 0.00%
2003-08-14 0 0.160 - - - - 1,000 130 0.1300 0.672 - - - - 238 0.5462 0.00%
2003-08-13 0 0.160 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2003-08-12 0 0.160 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2003-08-11 0 0.160 - - - - 300 44 0.1467 0.672 - - - - 71 0.6162 0.00%
2003-08-08 0 0.160 - - - - 150 20 0.1333 0.672 - - - - 36 0.5602 0.00%
2003-08-07 0 0.160 0.160 - - - 0 0 - 0.672 0.672 - - - 0 - 6.67%
2003-08-06 0 0.150 - - - - 0 0 - 0.630 - - - - 0 - 0.00%
2003-08-05 0 0.150 0.148 - - - 300 42 0.1400 0.630 0.622 - - - 71 0.5882 0.00%
2003-08-04 0 0.150 0.150 - 0.145 0.145 6,500 905 0.1392 0.630 0.630 - 0.609 0.609 1,547 0.5850 -3.23%
2003-08-01 0 0.155 - 0.155 - - 0 0 - 0.651 - 0.651 - - 0 - -0.64%
2003-07-31 0 0.156 - 0.156 - - 1,170 129 0.1103 0.655 - 0.655 - - 278 0.4632 0.00%
2003-07-30 0 0.156 0.156 - - - 394 51 0.1294 0.655 0.655 - - - 94 0.5438 0.00%
2003-07-29 0 0.156 - - - - 0 0 - 0.655 - - - - 0 - 0.00%
2003-07-28 0 0.156 - - - - 800 112 0.1400 0.655 - - - - 190 0.5882 0.00%
2003-07-25 0 0.156 0.156 - - - 68 9 0.1324 0.655 0.655 - - - 16 0.5561 5.41%
2003-07-24 0 0.148 0.148 - 0.144 0.144 4,001 576 0.1440 0.622 0.622 - 0.605 0.605 952 0.6049 2.07%
2003-07-23 0 0.145 - 0.145 - - 450 54 0.1200 0.609 - 0.609 - - 107 0.5042 0.00%
2003-07-22 0 0.145 - - - - 120 14 0.1167 0.609 - - - - 29 0.4902 0.00%
2003-07-21 0 0.145 - - - - 0 0 - 0.609 - - - - 0 - 0.00%
2003-07-18 0 0.145 - - - - 1,750 210 0.1200 0.609 - - - - 417 0.5042 0.00%
2003-07-17 0 0.145 0.145 - 0.143 0.143 4,000 572 0.1430 0.609 0.609 - 0.601 0.601 952 0.6008 -3.33%
2003-07-16 0 0.150 - 0.150 - - 556 75 0.1349 0.630 - 0.630 - - 132 0.5667 -3.23%
2003-07-15 0 0.155 0.155 - 0.150 0.150 10,150 1,505 0.1483 0.651 0.651 - 0.630 0.630 2,416 0.6230 -1.90%
2003-07-14 0 0.158 0.158 0.165 0.158 0.158 11,350 1,767 0.1557 0.664 0.664 0.693 0.664 0.664 2,701 0.6541 -9.71%
2003-07-11 0 0.175 - 0.175 - - 1,630 228 0.1399 0.735 - 0.735 - - 388 0.5877 0.00%
2003-07-10 0 0.175 - 0.175 - - 78 13 0.1667 0.735 - 0.735 - - 19 0.7002 0.00%
2003-07-09 0 0.175 - 0.175 - - 217 34 0.1567 0.735 - 0.735 - - 52 0.6583 0.00%
2003-07-08 0 0.175 - 0.175 - - 150 24 0.1600 0.735 - 0.735 - - 36 0.6722 0.00%
2003-07-07 0 0.175 - 0.175 - - 1,736 260 0.1498 0.735 - 0.735 - - 413 0.6292 0.00%
2003-07-04 0 0.175 0.170 0.175 - - 0 0 - 0.735 0.714 0.735 - - 0 - 0.00%
2003-07-03 0 0.175 0.168 - - - 21 3 0.1429 0.735 0.706 - - - 5 0.6002 0.00%
2003-07-02 0 0.175 - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2003-06-30 0 0.175 0.175 - - - 1 0 - 0.735 0.735 - - - 0 - 0.00%
2003-06-27 0 0.175 - - - - 60 10 0.1667 0.735 - - - - 14 0.7002 0.00%
2003-06-26 0 0.175 0.165 0.185 0.175 0.175 677,200 118,480 0.1750 0.735 0.693 0.777 0.735 0.735 161,184 0.7351 6.06%
2003-06-25 0 0.165 0.165 - 0.165 0.170 1,144,050 193,468 0.1691 0.693 0.693 - 0.693 0.714 272,302 0.7105 -1.79%
2003-06-24 0 0.168 0.165 0.168 0.168 0.168 503,600 84,540 0.1679 0.706 0.693 0.706 0.706 0.706 119,865 0.7053 1.82%
2003-06-23 0 0.165 0.165 - - - 1,750 271 0.1549 0.693 0.693 - - - 417 0.6506 0.00%
2003-06-20 0 0.165 0.165 - 0.165 0.165 516,300 85,125 0.1649 0.693 0.693 - 0.693 0.693 122,888 0.6927 0.00%
2003-06-19 0 0.165 0.161 - 0.160 0.165 519,200 85,601 0.1649 0.693 0.676 - 0.672 0.693 123,578 0.6927 2.48%
2003-06-18 0 0.161 0.161 0.165 0.161 0.165 1,002,800 163,845 0.1634 0.676 0.676 0.693 0.676 0.693 238,682 0.6865 1.90%
2003-06-17 0 0.158 0.140 - 0.140 0.165 2,345,000 374,795 0.1598 0.664 0.588 - 0.588 0.693 558,147 0.6715 0.00%
2003-06-16 0 0.158 0.140 - 0.150 0.158 3,000,240 458,029 0.1527 0.664 0.588 - 0.630 0.664 714,104 0.6414 8.97%
2003-06-13 0 0.145 - 0.145 - - 350 46 0.1314 0.609 - 0.609 - - 83 0.5522 0.00%
2003-06-12 0 0.145 - 0.145 - - 0 0 - 0.609 - 0.609 - - 0 - 0.00%
2003-06-11 0 0.145 - - - - 0 0 - 0.609 - - - - 0 - 0.00%
2003-06-10 0 0.145 - - 0.145 0.145 4,000 580 0.1450 0.609 - - 0.609 0.609 952 0.6092 0.00%
2003-06-09 0 0.145 - - - - 2,660 359 0.1350 0.609 - - - - 633 0.5670 0.00%
2003-06-06 0 0.145 - - - - 0 0 - 0.609 - - - - 0 - 0.00%
2003-06-05 0 0.145 0.145 - - - 3,112 373 0.1199 0.609 0.609 - - - 741 0.5036 0.00%
2003-06-03 0 0.145 - - - - 2,800 336 0.1200 0.609 - - - - 666 0.5042 0.00%
2003-06-02 0 0.145 0.145 0.152 0.145 0.145 10,430 1,452 0.1392 0.609 0.609 0.639 0.609 0.609 2,483 0.5849 3.57%
2003-05-30 0 0.140 - 0.140 - - 0 0 - 0.588 - 0.588 - - 0 - -3.45%
2003-05-29 0 0.145 - - - - 275 33 0.1200 0.609 - - - - 65 0.5042 0.00%
2003-05-28 0 0.145 - - - - 0 0 - 0.609 - - - - 0 - 0.00%
2003-05-27 0 0.145 - - - - 500 60 0.1200 0.609 - - - - 119 0.5042 0.00%
2003-05-26 0 0.145 - - - - 1,262 151 0.1197 0.609 - - - - 300 0.5027 0.00%
2003-05-23 0 0.145 - - - - 0 0 - 0.609 - - - - 0 - 0.00%
2003-05-22 0 0.145 - - - - 0 0 - 0.609 - - - - 0 - 0.00%
2003-05-21 0 0.145 - - - - 150 18 0.1200 0.609 - - - - 36 0.5042 0.00%
2003-05-20 0 0.145 - - - - 118 14 0.1186 0.609 - - - - 28 0.4985 0.00%
2003-05-19 0 0.145 - - - - 0 0 - 0.609 - - - - 0 - 0.00%
2003-05-16 0 0.145 - 0.145 - - 70 9 0.1286 0.609 - 0.609 - - 17 0.5402 -3.97%
2003-05-15 0 0.151 - - - - 57 7 0.1228 0.634 - - - - 14 0.5160 0.00%
2003-05-14 0 0.151 - - - - 0 0 - 0.634 - - - - 0 - 0.00%
2003-05-13 0 0.151 - - - - 0 0 - 0.634 - - - - 0 - 0.00%
2003-05-12 0 0.151 - - - - 610 76 0.1246 0.634 - - - - 145 0.5235 0.00%
2003-05-09 0 0.151 0.105 - - - 150 18 0.1200 0.634 0.441 - - - 36 0.5042 0.00%
2003-05-07 0 0.151 0.105 0.159 - - 650 62 0.0954 0.634 0.441 0.668 - - 155 0.4007 0.00%
2003-05-06 0 0.151 0.105 - - - 370 35 0.0946 0.634 0.441 - - - 88 0.3974 0.00%
2003-05-05 0 0.151 0.105 - - - 0 0 - 0.634 0.441 - - - 0 - 0.00%
2003-05-02 0 0.151 0.105 - - - 0 0 - 0.634 0.441 - - - 0 - 0.00%
2003-04-30 0 0.151 0.105 - - - 0 0 - 0.634 0.441 - - - 0 - 0.00%
2003-04-29 0 0.151 0.105 - - - 0 0 - 0.634 0.441 - - - 0 - 0.00%
2003-04-28 0 0.151 0.105 - - - 24 3 0.1250 0.634 0.441 - - - 6 0.5252 0.00%
2003-04-25 0 0.151 0.105 - - - 0 0 - 0.634 0.441 - - - 0 - 0.00%
2003-04-24 0 0.151 0.105 - - - 20 2 0.1000 0.634 0.441 - - - 5 0.4201 0.00%
2003-04-23 0 0.151 - - - - 0 0 - 0.634 - - - - 0 - 0.00%
2003-04-22 0 0.151 - - - - 1,000 130 0.1300 0.634 - - - - 238 0.5462 0.00%
2003-04-17 0 0.151 - - - - 69 8 0.1159 0.634 - - - - 16 0.4871 0.00%
2003-04-16 0 0.151 - - - - 0 0 - 0.634 - - - - 0 - 0.00%
2003-04-15 0 0.151 - - - - 0 0 - 0.634 - - - - 0 - 0.00%
2003-04-14 0 0.151 - - - - 700 91 0.1300 0.634 - - - - 167 0.5462 0.00%
2003-04-11 0 0.151 0.131 - - - 450 54 0.1200 0.634 0.550 - - - 107 0.5042 0.00%
2003-04-10 0 0.151 - - - - 0 0 - 0.634 - - - - 0 - 0.00%
2003-04-09 0 0.151 - - - - 0 0 - 0.634 - - - - 0 - 0.00%
2003-04-08 0 0.151 - - - - 0 0 - 0.634 - - - - 0 - 0.00%
2003-04-07 0 0.151 - - - - 50 7 0.1400 0.634 - - - - 12 0.5882 0.00%
2003-04-04 0 0.151 - - - - 0 0 - 0.634 - - - - 0 - 0.00%
2003-04-03 0 0.151 0.151 - - - 0 0 - 0.634 0.634 - - - 0 - 0.67%
2003-04-02 0 0.150 0.150 - - - 0 0 - 0.630 0.630 - - - 0 - 0.00%
2003-04-01 0 0.150 0.150 - 0.150 0.150 8,000 1,200 0.1500 0.630 0.630 - 0.630 0.630 1,904 0.6302 -3.23%
2003-03-31 0 0.155 - 0.155 - - 0 0 - 0.651 - 0.651 - - 0 - -3.12%
2003-03-28 0 0.160 0.029 0.160 - - 31 1 0.0323 0.672 0.122 0.672 - - 7 0.1355 0.00%
2003-03-27 0 0.160 - 0.160 - - 0 0 - 0.672 - 0.672 - - 0 - -3.03%
2003-03-26 0 0.165 0.160 0.165 - - 2,750 358 0.1302 0.693 0.672 0.693 - - 655 0.5469 -5.17%
2003-03-25 0 0.174 - - - - 50 7 0.1400 0.731 - - - - 12 0.5882 0.00%
2003-03-24 0 0.174 0.160 - 0.166 0.174 225,500 38,371 0.1702 0.731 0.672 - 0.697 0.731 53,673 0.7149 10.13%
2003-03-21 0 0.158 - - - - 0 0 - 0.664 - - - - 0 - 0.00%
2003-03-20 0 0.158 0.158 - 0.150 0.166 86,125 13,574 0.1576 0.664 0.664 - 0.630 0.697 20,499 0.6622 5.33%
2003-03-19 0 0.150 0.141 - - - 812 106 0.1305 0.630 0.592 - - - 193 0.5485 0.00%
2003-03-18 0 0.150 - - - - 0 0 - 0.630 - - - - 0 - 0.00%
2003-03-17 0 0.150 - - - - 550 72 0.1309 0.630 - - - - 131 0.5500 0.00%
2003-03-14 0 0.150 - - 0.150 0.150 5,500 795 0.1445 0.630 - - 0.630 0.630 1,309 0.6073 -3.23%
2003-03-13 0 0.155 - 0.155 - - 0 0 - 0.651 - 0.651 - - 0 - -3.12%
2003-03-12 0 0.160 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2003-03-11 0 0.160 0.120 - - - 1,200 132 0.1100 0.672 0.504 - - - 286 0.4622 0.00%
2003-03-10 0 0.160 - - - - 100 13 0.1300 0.672 - - - - 24 0.5462 0.00%
2003-03-07 0 0.160 - - - - 200 26 0.1300 0.672 - - - - 48 0.5462 0.00%
2003-03-06 0 0.160 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2003-03-05 0 0.160 - 0.160 - - 0 0 - 0.672 - 0.672 - - 0 - -3.03%
2003-03-04 0 0.165 - - - - 0 0 - 0.693 - - - - 0 - 0.00%
2003-03-03 0 0.165 - - - - 250 35 0.1400 0.693 - - - - 60 0.5882 0.00%
2003-02-28 0 0.165 - - - - 0 0 - 0.693 - - - - 0 - 0.00%
2003-02-27 0 0.165 - 0.165 - - 80 11 0.1375 0.693 - 0.693 - - 19 0.5777 -2.94%
2003-02-26 0 0.170 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2003-02-25 0 0.170 - - - - 2,000 280 0.1400 0.714 - - - - 476 0.5882 0.00%
2003-02-24 0 0.170 0.151 - - - 0 0 - 0.714 0.634 - - - 0 - 0.00%
2003-02-21 0 0.170 - - - - 1,500 210 0.1400 0.714 - - - - 357 0.5882 0.00%
2003-02-20 0 0.170 - - 0.160 0.170 16,000 2,680 0.1675 0.714 - - 0.672 0.714 3,808 0.7037 3.03%
2003-02-19 0 0.165 - 0.165 - - 0 0 - 0.693 - 0.693 - - 0 - -2.94%
2003-02-18 0 0.170 0.038 0.170 - - 0 0 - 0.714 0.160 0.714 - - 0 - 0.00%
2003-02-17 0 0.170 - 0.175 - - 100 15 0.1500 0.714 - 0.735 - - 24 0.6302 0.00%
2003-02-14 0 0.170 - 0.172 - - 1,000 150 0.1500 0.714 - 0.723 - - 238 0.6302 0.00%
2003-02-13 0 0.170 0.166 - 0.170 0.170 14,924 2,479 0.1661 0.714 0.697 - 0.714 0.714 3,552 0.6979 0.00%
2003-02-12 0 0.170 0.026 0.170 - - 650 98 0.1508 0.714 0.109 0.714 - - 155 0.6334 -3.41%
2003-02-11 0 0.176 0.172 - - - 2,750 440 0.1600 0.739 0.723 - - - 655 0.6722 0.00%
2003-02-10 0 0.176 0.172 - 0.176 0.176 283,950 49,952 0.1759 0.739 0.723 - 0.739 0.739 67,585 0.7391 -2.22%
2003-02-07 0 0.180 - - - - 150 24 0.1600 0.756 - - - - 36 0.6722 0.00%
2003-02-06 0 0.180 - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2003-02-05 0 0.180 - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2003-02-04 0 0.180 - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2003-01-30 0 0.180 - 0.180 - - 0 0 - 0.756 - 0.756 - - 0 - 0.00%
2003-01-29 0 0.180 0.160 - - - 0 0 - 0.756 0.672 - - - 0 - 0.00%
2003-01-28 0 0.180 - - 0.180 0.180 28,500 5,115 0.1795 0.756 - - 0.756 0.756 6,783 0.7540 0.00%
2003-01-27 0 0.180 - 0.180 - - 0 0 - 0.756 - 0.756 - - 0 - 0.00%
2003-01-24 0 0.180 0.178 0.182 - - 500 83 0.1660 0.756 0.748 0.765 - - 119 0.6974 0.00%
2003-01-23 0 0.180 0.180 - 0.180 0.180 16,000 2,880 0.1800 0.756 0.756 - 0.756 0.756 3,808 0.7563 0.00%
2003-01-22 0 0.180 - - - - 3,600 576 0.1600 0.756 - - - - 857 0.6722 0.00%
2003-01-21 0 0.180 - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2003-01-20 0 0.180 - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2003-01-17 0 0.180 0.180 - - - 90 14 0.1556 0.756 0.756 - - - 21 0.6536 0.00%
2003-01-16 0 0.180 - - - - 56 9 0.1607 0.756 - - - - 13 0.6752 0.00%
2003-01-15 0 0.180 - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2003-01-14 0 0.180 - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2003-01-13 0 0.180 - - - - 175 28 0.1600 0.756 - - - - 42 0.6722 0.00%
2003-01-10 0 0.180 - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2003-01-09 0 0.180 - - - - 902 144 0.1596 0.756 - - - - 215 0.6707 0.00%
2003-01-08 0 0.180 0.180 - - - 200 33 0.1650 0.756 0.756 - - - 48 0.6932 0.00%
2003-01-07 0 0.180 0.180 0.188 - - 1,250 215 0.1720 0.756 0.756 0.790 - - 298 0.7226 0.00%
2003-01-06 0 0.180 0.180 - 0.180 0.180 10,436 1,854 0.1777 0.756 0.756 - 0.756 0.756 2,484 0.7464 -2.70%
2003-01-03 0 0.185 0.180 - - - 1,245 212 0.1703 0.777 0.756 - - - 296 0.7154 0.00%
2003-01-02 0 0.185 0.180 - 0.185 0.185 5,250 953 0.1815 0.777 0.756 - 0.777 0.777 1,250 0.7627 2.78%
2002-12-31 0 0.180 - 0.185 - - 0 0 - 0.756 - 0.777 - - 0 - 0.00%
2002-12-30 0 0.180 - - - - 38 6 0.1579 0.756 - - - - 9 0.6634 0.00%
2002-12-27 0 0.180 - 0.188 - - 0 0 - 0.756 - 0.790 - - 0 - 0.00%
2002-12-24 0 0.180 0.180 - 0.180 0.180 18,500 3,305 0.1786 0.756 0.756 - 0.756 0.756 4,403 0.7506 0.00%
2002-12-23 0 0.180 - 0.180 - - 0 0 - 0.756 - 0.756 - - 0 - 0.00%
2002-12-20 0 0.180 - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2002-12-19 0 0.180 - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2002-12-18 0 0.180 - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2002-12-17 0 0.180 - - - - 970 136 0.1402 0.756 - - - - 231 0.5891 0.00%
2002-12-16 0 0.180 - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2002-12-13 0 0.180 0.176 0.250 - - 0 0 - 0.756 0.739 1.050 - - 0 - 0.00%
2002-12-12 0 0.180 0.176 - - - 0 0 - 0.756 0.739 - - - 0 - 0.00%
2002-12-11 0 0.180 - - - - 162 26 0.1605 0.756 - - - - 39 0.6743 0.00%
2002-12-10 0 0.180 - 0.250 - - 0 0 - 0.756 - 1.050 - - 0 - 0.00%
2002-12-09 0 0.180 - - - - 12 2 0.1667 0.756 - - - - 3 0.7002 0.00%
2002-12-06 0 0.180 - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2002-12-05 0 0.180 - - - - 2,235 358 0.1602 0.756 - - - - 532 0.6730 0.00%
2002-12-04 0 0.180 - - 0.180 0.180 4,000 720 0.1800 0.756 - - 0.756 0.756 952 0.7563 0.00%
2002-12-03 0 0.180 - 0.180 - - 0 0 - 0.756 - 0.756 - - 0 - 0.00%
2002-12-02 0 0.180 - 0.250 - - 1,100 165 0.1500 0.756 - 1.050 - - 262 0.6302 0.00%
2002-11-29 0 0.180 - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2002-11-28 0 0.180 - 0.180 0.180 0.180 17,500 3,135 0.1791 0.756 - 0.756 0.756 0.756 4,165 0.7527 0.00%
2002-11-27 0 0.180 - - - - 50 8 0.1600 0.756 - - - - 12 0.6722 0.00%
2002-11-26 0 0.180 - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2002-11-25 0 0.180 - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2002-11-22 0 0.180 - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2002-11-21 0 0.180 - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2002-11-20 0 0.180 - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2002-11-19 0 0.180 - - - - 1,250 200 0.1600 0.756 - - - - 298 0.6722 0.00%
2002-11-18 0 0.180 - - - - 0 0 - 0.756 - - - - 0 - 0.00%
2002-11-15 0 0.180 - - 0.180 0.180 4,250 763 0.1795 0.756 - - 0.756 0.756 1,012 0.7543 -4.26%
2002-11-14 0 0.188 0.180 - - - 431 74 0.1717 0.790 0.756 - - - 103 0.7214 0.00%
2002-11-13 0 0.188 0.180 0.188 - - 0 0 - 0.790 0.756 0.790 - - 0 - -1.05%
2002-11-12 0 0.190 - - - - 150 26 0.1733 0.798 - - - - 36 0.7282 0.00%
2002-11-11 0 0.190 - - - - 48 8 0.1667 0.798 - - - - 11 0.7002 0.00%
2002-11-08 0 0.190 - - 0.190 0.190 5,150 967 0.1878 0.798 - - 0.798 0.798 1,226 0.7889 -2.56%
2002-11-07 0 0.195 0.194 0.195 - - 0 0 - 0.819 0.815 0.819 - - 0 - -2.50%
2002-11-06 0 0.200 - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2002-11-05 0 0.200 - - - - 5,850 1,053 0.1800 0.840 - - - - 1,392 0.7563 0.00%
2002-11-04 0 0.200 - - - - 6 1 0.1667 0.840 - - - - 1 0.7002 0.00%
2002-11-01 0 0.200 - 0.200 0.200 0.200 20,500 4,093 0.1997 0.840 - 0.840 0.840 0.840 4,879 0.8388 0.00%
2002-10-31 0 0.200 - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2002-10-30 0 0.200 0.200 - 0.190 0.200 17,887 3,509 0.1962 0.840 0.840 - 0.798 0.840 4,257 0.8242 -4.76%
2002-10-29 0 0.210 - 0.210 - - 0 0 - 0.882 - 0.882 - - 0 - -0.47%
2002-10-28 0 0.211 - - - - 150 29 0.1933 0.886 - - - - 36 0.8123 0.00%
2002-10-25 0 0.211 0.205 - - - 525 100 0.1905 0.886 0.861 - - - 125 0.8003 0.00%
2002-10-24 0 0.211 0.211 - - - 68,100 14,300 0.2100 0.886 0.886 - - - 16,209 0.8822 0.48%
2002-10-23 0 0.210 0.210 - - - 0 0 - 0.882 0.882 - - - 0 - 0.00%
2002-10-22 0 0.210 0.207 - - - 0 0 - 0.882 0.870 - - - 0 - 0.00%
2002-10-21 1 - - - - - 0 0 - 0.882 - - - - 0 - 0.00%
2002-10-18 1 - - - - - 0 0 - 0.882 - - - - 0 - 0.00%
2002-10-17 1 - - - - - 0 0 - 0.882 - - - - 0 - 0.00%
2002-10-16 1 - - - - - 0 0 - 0.882 - - - - 0 - 0.00%
2002-10-15 1 - - - - - 0 0 - 0.882 - - - - 0 - 0.00%
2002-10-11 1 - - - - - 0 0 - 0.882 - - - - 0 - 0.00%
2002-10-10 1 - - - - - 0 0 - 0.882 - - - - 0 - 0.00%
2002-10-09 1 - - - - - 0 0 - 0.882 - - - - 0 - 0.00%
2002-10-08 1 - - - - - 0 0 - 0.882 - - - - 0 - 0.00%
2002-10-07 1 - - - - - 0 0 - 0.882 - - - - 0 - 0.00%
2002-10-04 1 - - - - - 0 0 - 0.882 - - - - 0 - 0.00%
2002-10-03 1 - - - - - 0 0 - 0.882 - - - - 0 - 0.00%
2002-10-02 1 - - - - - 0 0 - 0.882 - - - - 0 - 0.00%
2002-09-30 1 - - - - - 0 0 - 0.882 - - - - 0 - 0.00%
2002-09-27 1 - - - - - 0 0 - 0.882 - - - - 0 - 0.00%
2002-09-26 0 0.210 - - - - 0 0 - 0.882 - - - - 0 - 0.00%
2002-09-25 0 0.210 - - - - 1,000 190 0.1900 0.882 - - - - 238 0.7983 0.00%
2002-09-24 0 0.210 - - - - 0 0 - 0.882 - - - - 0 - 0.00%
2002-09-23 0 0.210 - - - - 0 0 - 0.882 - - - - 0 - 0.00%
2002-09-20 0 0.210 - - - - 20 4 0.2000 0.882 - - - - 5 0.8403 0.00%
2002-09-19 0 0.210 - - - - 700 126 0.1800 0.882 - - - - 167 0.7563 0.00%
2002-09-18 0 0.210 - - - - 0 0 - 0.882 - - - - 0 - 0.00%
2002-09-17 0 0.210 - - - - 0 0 - 0.882 - - - - 0 - 0.00%
2002-09-16 0 0.210 - - - - 100 19 0.1900 0.882 - - - - 24 0.7983 0.00%
2002-09-13 0 0.210 0.210 - - - 500 100 0.2000 0.882 0.882 - - - 119 0.8403 0.00%
2002-09-12 0 0.210 - - - - 0 0 - 0.882 - - - - 0 - 0.00%
2002-09-11 0 0.210 - - - - 0 0 - 0.882 - - - - 0 - 0.00%
2002-09-10 0 0.210 - - - - 0 0 - 0.882 - - - - 0 - 0.00%
2002-09-09 0 0.210 - - - - 0 0 - 0.882 - - - - 0 - 0.00%
2002-09-06 0 0.210 - - - - 90 16 0.1778 0.882 - - - - 21 0.7469 0.00%
2002-09-05 0 0.210 - - - - 2,500 475 0.1900 0.882 - - - - 595 0.7983 0.00%
2002-09-04 0 0.210 - - - - 48 10 0.2083 0.882 - - - - 11 0.8753 0.00%
2002-09-03 0 0.210 - - - - 0 0 - 0.882 - - - - 0 - 0.00%
2002-09-02 0 0.210 - - 0.210 0.210 4,000 840 0.2100 0.882 - - 0.882 0.882 952 0.8823 -8.70%
2002-08-30 0 0.230 - 0.230 - - 0 0 - 0.966 - 0.966 - - 0 - -2.13%
2002-08-29 0 0.235 - 0.235 - - 0 0 - 0.987 - 0.987 - - 0 - -6.00%
2002-08-28 0 0.250 - 0.250 - - 1,193 281 0.2355 1.050 - 1.050 - - 284 0.9896 -1.96%
2002-08-27 0 0.255 - 0.260 - - 300 69 0.2300 1.071 - 1.092 - - 71 0.9663 0.00%
2002-08-26 0 0.255 0.255 - - - 28,600 7,284 0.2547 1.071 1.071 - - - 6,807 1.0700 2.00%
2002-08-23 0 0.250 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2002-08-22 0 0.250 0.250 - 0.250 0.250 20,000 5,000 0.2500 1.050 1.050 - 1.050 1.050 4,760 1.0504 3.31%
2002-08-21 0 0.242 - - - - 0 0 - 1.017 - - - - 0 - 0.00%
2002-08-20 0 0.242 0.240 - - - 115 23 0.2000 1.017 1.008 - - - 27 0.8403 0.00%
2002-08-19 0 0.242 0.242 - - - 0 0 - 1.017 1.017 - - - 0 - 0.00%
2002-08-16 0 0.242 - 0.242 - - 0 0 - 1.017 - 1.017 - - 0 - -3.20%
2002-08-15 0 0.250 - 0.290 0.250 0.250 7,800 1,912 0.2451 1.050 - 1.218 1.050 1.050 1,857 1.0299 0.00%
2002-08-14 0 0.250 - 0.290 - - 3,100 651 0.2100 1.050 - 1.218 - - 738 0.8823 0.00%
2002-08-13 0 0.250 0.245 - - - 0 0 - 1.050 1.029 - - - 0 - 0.00%
2002-08-12 0 0.250 0.242 0.250 - - 3,019 664 0.2199 1.050 1.017 1.050 - - 719 0.9241 0.00%
2002-08-09 0 0.250 - 0.250 0.250 0.270 108,500 27,525 0.2537 1.050 - 1.050 1.050 1.134 25,825 1.0658 -3.85%
2002-08-08 0 0.260 - 0.300 - - 0 0 - 1.092 - 1.260 - - 0 - 0.00%
2002-08-07 0 0.260 0.260 0.300 0.260 0.260 13,100 3,402 0.2597 1.092 1.092 1.260 1.092 1.092 3,118 1.0911 -7.14%
2002-08-06 0 0.280 - 0.280 - - 2,850 713 0.2502 1.176 - 1.176 - - 678 1.0511 -15.15%
2002-08-05 0 0.330 - 0.330 - - 1,030 319 0.3097 1.386 - 1.386 - - 245 1.3012 -8.33%
2002-08-02 0 0.360 - 0.360 - - 0 0 - 1.513 - 1.513 - - 0 - -2.70%
2002-08-01 0 0.370 - 0.370 - - 0 0 - 1.555 - 1.555 - - 0 - -2.63%
2002-07-31 0 0.380 - 0.380 - - 918 275 0.2996 1.597 - 1.597 - - 218 1.2586 -2.56%
2002-07-30 0 0.390 - 0.430 - - 1,950 649 0.3328 1.639 - 1.807 - - 464 1.3983 0.00%
2002-07-29 0 0.390 - 0.430 0.390 0.390 41,590 16,172 0.3888 1.639 - 1.807 1.639 1.639 9,899 1.6337 0.00%
2002-07-26 0 0.390 - 0.400 - - 1,200 326 0.2717 1.639 - 1.681 - - 286 1.1414 0.00%
2002-07-25 0 0.390 - 0.400 - - 0 0 - 1.639 - 1.681 - - 0 - 0.00%
2002-07-24 0 0.390 - 0.430 - - 1,000 340 0.3400 1.639 - 1.807 - - 238 1.4285 0.00%
2002-07-23 0 0.390 - 0.420 - - 1,000 340 0.3400 1.639 - 1.765 - - 238 1.4285 0.00%
2002-07-22 0 0.390 - - - - 0 0 - 1.639 - - - - 0 - 0.00%
2002-07-19 0 0.390 - - - - 0 0 - 1.639 - - - - 0 - 0.00%
2002-07-18 0 0.390 - 0.430 - - 0 0 - 1.639 - 1.807 - - 0 - 0.00%
2002-07-17 0 0.390 - - - - 0 0 - 1.639 - - - - 0 - 0.00%
2002-07-16 0 0.390 - - - - 0 0 - 1.639 - - - - 0 - 0.00%
2002-07-15 0 0.390 0.350 0.430 0.390 0.390 20,000 7,800 0.3900 1.639 1.470 1.807 1.639 1.639 4,760 1.6385 0.00%
2002-07-12 0 0.390 - - 0.390 0.390 4,650 1,788 0.3845 1.639 - - 1.639 1.639 1,107 1.6155 -2.50%
2002-07-11 0 0.400 0.400 0.420 0.400 0.400 9,250 3,653 0.3949 1.681 1.681 1.765 1.681 1.681 2,202 1.6592 -6.98%
2002-07-10 0 0.430 - 0.430 - - 15,000 6,450 0.4300 1.807 - 1.807 - - 3,570 1.8066 0.00%
2002-07-09 0 0.430 - 0.460 - - 500 190 0.3800 1.807 - 1.933 - - 119 1.5965 0.00%
2002-07-08 0 0.430 - 0.480 - - 500 200 0.4000 1.807 - 2.017 - - 119 1.6806 0.00%
2002-07-05 0 0.430 - - - - 4,002 1,601 0.4000 1.807 - - - - 953 1.6808 0.00%
2002-07-04 0 0.430 - 0.470 - - 1,000 330 0.3300 1.807 - 1.975 - - 238 1.3865 0.00%
2002-07-03 0 0.430 0.430 0.475 - - 0 0 - 1.807 1.807 1.996 - - 0 - 2.38%
2002-07-02 0 0.420 0.420 0.460 - - 500 200 0.4000 1.765 1.765 1.933 - - 119 1.6806 0.00%
2002-06-28 0 0.420 0.380 - - - 675 243 0.3600 1.765 1.597 - - - 161 1.5125 0.00%
2002-06-27 0 0.420 0.370 0.440 0.400 0.420 37,912 15,698 0.4141 1.765 1.555 1.849 1.681 1.765 9,024 1.7397 -4.55%
2002-06-26 0 0.440 0.410 0.440 0.450 0.450 4,488 2,009 0.4476 1.849 1.723 1.849 1.891 1.891 1,068 1.8807 -6.38%
2002-06-25 0 0.470 - 0.480 0.470 0.470 9,962 4,641 0.4659 1.975 - 2.017 1.975 1.975 2,371 1.9573 -12.96%
2002-06-24 0 0.540 0.490 0.550 - - 250 113 0.4520 2.269 2.059 2.311 - - 60 1.8990 0.00%
2002-06-21 0 0.540 0.480 0.540 - - 350 161 0.4600 2.269 2.017 2.269 - - 83 1.9326 -1.82%
2002-06-20 0 0.550 - 0.600 - - 546 273 0.5000 2.311 - 2.521 - - 130 2.1007 0.00%
2002-06-19 0 0.550 - 0.600 - - 3,025 1,513 0.5002 2.311 - 2.521 - - 720 2.1014 0.00%
2002-06-18 0 0.550 - 0.600 - - 500 225 0.4500 2.311 - 2.521 - - 119 1.8906 0.00%
2002-06-17 0 0.550 0.490 0.580 - - 1,640 820 0.5000 2.311 2.059 2.437 - - 390 2.1007 0.00%
2002-06-14 0 0.550 0.490 0.580 - - 506 228 0.4506 2.311 2.059 2.437 - - 120 1.8931 0.00%
2002-06-13 0 0.550 0.500 0.580 0.550 0.550 63,025 34,313 0.5444 2.311 2.101 2.437 2.311 2.311 15,001 2.2874 0.00%
2002-06-12 0 0.550 0.510 0.580 0.500 0.550 15,500 7,775 0.5016 2.311 2.143 2.437 2.101 2.311 3,689 2.1075 -1.79%
2002-06-11 0 0.560 0.500 0.560 - - 750 360 0.4800 2.353 2.101 2.353 - - 179 2.0167 -3.45%
2002-06-10 0 0.580 0.500 0.580 - - 1,694 908 0.5360 2.437 2.101 2.437 - - 403 2.2520 0.00%
2002-06-07 0 0.580 0.500 0.580 - - 3,820 1,759 0.4605 2.437 2.101 2.437 - - 909 1.9346 0.00%
2002-06-06 0 0.580 - 0.580 - - 500 250 0.5000 2.437 - 2.437 - - 119 2.1007 -1.69%
2002-06-05 0 0.590 0.520 0.630 0.590 0.590 201,300 118,676 0.5895 2.479 2.185 2.647 2.479 2.479 47,913 2.4769 -3.28%
2002-06-04 0 0.610 - - - - 0 0 - 2.563 - - - - 0 - 0.00%
2002-06-03 0 0.610 - - - - 0 0 - 2.563 - - - - 0 - 0.00%
2002-05-31 0 0.610 - - - - 0 0 - 2.563 - - - - 0 - 0.00%
2002-05-30 0 0.610 - - - - 0 0 - 2.563 - - - - 0 - 0.00%
2002-05-29 0 0.610 - - - - 0 0 - 2.563 - - - - 0 - 0.00%
2002-05-28 0 0.610 - - - - 0 0 - 2.563 - - - - 0 - 0.00%
2002-05-27 0 0.610 - - - - 0 0 - 2.563 - - - - 0 - 0.00%
2002-05-24 0 0.610 - - - - 0 0 - 2.563 - - - - 0 - 0.00%
2002-05-23 0 0.610 - - - - 0 0 - 2.563 - - - - 0 - 0.00%
2002-05-22 0 0.610 - - - - 0 0 - 2.563 - - - - 0 - 0.00%
2002-05-21 0 0.610 - - - - 0 0 - 2.563 - - - - 0 - 0.00%
2002-05-17 0 0.610 0.600 - - - 0 0 - 2.563 2.521 - - - 0 - 0.00%
2002-05-16 0 0.610 0.610 - 0.610 0.610 1,900 1,159 0.6100 2.563 2.563 - 2.563 2.563 452 2.5629 -3.17%
2002-05-15 0 0.630 0.630 - 0.600 0.610 12,950 7,802 0.6025 2.647 2.647 - 2.521 2.563 3,082 2.5312 5.00%
2002-05-14 0 0.600 0.600 - 0.520 0.600 3,531 1,876 0.5313 2.521 2.521 - 2.185 2.521 840 2.2322 0.00%
2002-05-13 0 0.600 - 0.600 - - 0 0 - 2.521 - 2.521 - - 0 - 0.00%
2002-05-10 0 0.600 0.600 0.650 0.600 0.650 8,525 5,385 0.6317 2.521 2.521 2.731 2.521 2.731 2,029 2.6539 -4.76%
2002-05-09 0 0.630 0.630 0.690 0.630 0.710 27,073 17,639 0.6515 2.647 2.647 2.899 2.647 2.983 6,444 2.7374 0.00%
2002-05-08 0 0.630 - 0.630 0.630 0.640 37,577 23,687 0.6304 2.647 - 2.647 2.647 2.689 8,944 2.6484 -1.56%
2002-05-07 0 0.640 0.640 - 0.580 0.660 58,659 37,549 0.6401 2.689 2.689 - 2.437 2.773 13,962 2.6894 6.67%
2002-05-06 0 0.600 - 0.600 - - 0 0 - 2.521 - 2.521 - - 0 - -6.25%
2002-05-03 0 0.640 0.680 0.720 0.600 0.640 29,100 18,336 0.6301 2.689 2.857 3.025 2.521 2.689 6,926 2.6473 6.67%
2002-05-02 0 0.600 - 0.600 - - 6 3 0.5000 2.521 - 2.521 - - 1 2.1007 0.00%
2002-04-30 0 0.600 - 0.600 - - 0 0 - 2.521 - 2.521 - - 0 - -1.64%
2002-04-29 0 0.610 0.610 - 0.550 0.600 4,217 2,505 0.5940 2.563 2.563 - 2.311 2.521 1,004 2.4957 -1.61%
2002-04-26 0 0.620 - 0.620 0.550 0.620 29,600 18,330 0.6193 2.605 - 2.605 2.311 2.605 7,045 2.6017 0.00%
2002-04-25 0 0.031 0.031 0.039 0.030 0.035 317,250 10,221 0.0322 2.605 2.605 3.277 2.521 2.941 3,776 2.7072 -11.43%
2002-04-24 0 0.035 0.035 0.038 0.032 0.038 421,000 13,934 0.0331 2.941 2.941 3.193 2.689 3.193 5,010 2.7811 -2.78%
2002-04-23 0 0.036 0.034 0.038 0.032 0.036 154,000 5,326 0.0346 3.025 2.857 3.193 2.689 3.025 1,833 2.9061 0.00%
2002-04-22 0 0.036 0.036 0.038 0.035 0.037 605,300 21,972 0.0363 3.025 3.025 3.193 2.941 3.109 7,204 3.0502 5.88%
2002-04-19 0 0.034 0.034 0.036 0.034 0.036 1,627,100 55,356 0.0340 2.857 2.857 3.025 2.857 3.025 19,364 2.8587 3.03%
2002-04-18 0 0.033 0.033 0.035 0.033 0.038 2,306,200 80,631 0.0350 2.773 2.773 2.941 2.773 3.193 27,446 2.9378 -8.33%
2002-04-17 0 0.036 0.033 0.036 0.032 0.036 147,250 4,853 0.0330 3.025 2.773 3.025 2.689 3.025 1,752 2.7694 5.88%
2002-04-16 0 0.034 0.034 0.038 0.032 0.040 1,198,750 47,051 0.0393 2.857 2.857 3.193 2.689 3.361 14,266 3.2981 -5.56%
2002-04-15 0 0.036 0.033 0.040 0.032 0.036 201,250 6,745 0.0335 3.025 2.773 3.361 2.689 3.025 2,395 2.8162 2.86%
2002-04-12 0 0.035 0.032 0.035 0.032 0.041 4,001,000 151,783 0.0379 2.941 2.689 2.941 2.689 3.445 47,615 3.1877 0.00%
2002-04-11 0 0.035 0.035 0.038 0.033 0.041 1,632,800 59,208 0.0363 2.941 2.941 3.193 2.773 3.445 19,432 3.0470 -12.50%
2002-04-10 0 0.040 0.039 0.040 0.031 0.040 17,159,875 613,079 0.0357 3.361 3.277 3.361 2.605 3.361 204,216 3.0021 21.21%
2002-04-09 0 0.033 0.033 0.040 0.033 0.034 443,250 14,769 0.0333 2.773 2.773 3.361 2.773 2.857 5,275 2.7998 -5.71%
2002-04-08 0 0.035 0.035 0.040 0.035 0.039 3,950,025 144,716 0.0366 2.941 2.941 3.361 2.941 3.277 47,008 3.0785 -12.50%
2002-04-04 0 0.040 0.034 0.043 0.033 0.040 196,750 6,712 0.0341 3.361 2.857 3.613 2.773 3.361 2,341 2.8666 8.11%
2002-04-03 0 0.037 - 0.037 0.040 0.040 20,000 800 0.0400 3.109 - 3.109 3.361 3.361 238 3.3611 5.71%
2002-04-02 0 0.035 0.035 0.040 0.033 0.040 3,922,000 140,704 0.0359 2.941 2.941 3.361 2.773 3.361 46,675 3.0146 -7.89%
2002-03-28 0 0.038 0.038 0.043 0.030 0.048 8,317,000 261,579 0.0315 3.193 3.193 3.613 2.521 4.033 98,979 2.6428 15.15%
2002-03-27 0 0.033 0.033 0.042 0.033 0.034 143,850 4,821 0.0335 2.773 2.773 3.529 2.773 2.857 1,712 2.8161 0.00%
2002-03-26 0 0.033 0.033 0.039 0.033 0.035 966,000 33,433 0.0346 2.773 2.773 3.277 2.773 2.941 11,496 2.9082 -5.71%
2002-03-25 0 0.035 0.035 0.043 0.034 0.035 954,750 33,337 0.0349 2.941 2.941 3.613 2.857 2.941 11,362 2.9340 0.00%
2002-03-22 0 0.035 0.031 0.035 0.031 0.035 347,000 11,482 0.0331 2.941 2.605 2.941 2.605 2.941 4,130 2.7804 12.90%
2002-03-21 0 0.031 0.031 0.035 0.030 0.030 45,000 1,320 0.0293 2.605 2.605 2.941 2.521 2.521 536 2.4648 0.00%
2002-03-20 0 0.031 0.031 0.034 0.031 0.035 671,925 22,831 0.0340 2.605 2.605 2.857 2.605 2.941 7,996 2.8551 -6.06%
2002-03-19 0 0.033 0.033 0.035 0.029 0.033 1,780,875 57,001 0.0320 2.773 2.773 2.941 2.437 2.773 21,194 2.6895 -8.33%
2002-03-18 0 0.036 0.036 0.040 0.029 0.040 7,300,125 234,321 0.0321 3.025 3.025 3.361 2.437 3.361 86,877 2.6972 -2.70%
2002-03-15 0 0.037 0.037 0.048 0.036 0.045 785,025 32,829 0.0418 3.109 3.109 4.033 3.025 3.781 9,342 3.5140 2.78%
2002-03-14 0 0.036 0.036 0.040 0.030 0.036 10,000 344 0.0344 3.025 3.025 3.361 2.521 3.025 119 2.8906 5.88%
2002-03-13 0 0.034 0.031 0.034 0.027 0.037 286,000 9,772 0.0342 2.857 2.605 2.857 2.269 3.109 3,404 2.8711 0.00%
2002-03-12 0 0.034 0.034 0.039 0.034 0.040 305,000 12,161 0.0399 2.857 2.857 3.277 2.857 3.361 3,630 3.3504 -2.86%
2002-03-11 0 0.035 0.034 0.035 0.027 0.035 80,000 2,630 0.0329 2.941 2.857 2.941 2.269 2.941 952 2.7624 0.00%
2002-03-08 0 0.035 0.035 0.040 0.030 0.035 17,100 583 0.0341 2.941 2.941 3.361 2.521 2.941 204 2.8648 0.00%
2002-03-07 0 0.035 0.035 0.040 0.031 0.036 524,000 18,703 0.0357 2.941 2.941 3.361 2.605 3.025 6,236 2.9992 2.94%
2002-03-06 0 0.034 0.030 0.038 - - 0 0 - 2.857 2.521 3.193 - - 0 - 0.00%
2002-03-05 0 0.034 0.033 0.034 0.034 0.040 172,000 5,860 0.0341 2.857 2.773 2.857 2.857 3.361 2,047 2.8628 0.00%
2002-03-04 0 0.034 0.034 0.040 0.032 0.033 45,000 1,438 0.0320 2.857 2.857 3.361 2.689 2.773 536 2.6852 -2.86%
2002-03-01 0 0.035 0.035 0.040 0.031 0.040 982,000 34,670 0.0353 2.941 2.941 3.361 2.605 3.361 11,687 2.9667 12.90%
2002-02-28 0 0.031 0.031 0.035 0.023 0.034 37,000 1,159 0.0313 2.605 2.605 2.941 1.933 2.857 440 2.6321 0.00%
2002-02-27 0 0.031 0.029 0.031 0.031 0.034 869,750 27,457 0.0316 2.605 2.437 2.605 2.605 2.857 10,351 2.6527 0.00%
2002-02-26 0 0.031 0.031 0.035 0.023 0.035 246,575 7,174 0.0291 2.605 2.605 2.941 1.933 2.941 2,934 2.4448 29.17%
2002-02-25 0 0.024 0.024 0.030 0.022 0.022 26,375 576 0.0218 2.017 2.017 2.521 1.849 1.849 314 1.8351 -14.29%
2002-02-22 0 0.028 0.028 - - - 8,000 200 0.0250 2.353 2.353 - - - 95 2.1007 0.00%
2002-02-21 0 0.028 - 0.028 0.030 0.030 20,000 600 0.0300 2.353 - 2.353 2.521 2.521 238 2.5208 -6.67%
2002-02-20 0 0.030 0.030 0.035 0.023 0.033 204,000 6,098 0.0299 2.521 2.521 2.941 1.933 2.773 2,428 2.5118 0.00%
2002-02-19 0 0.030 0.030 0.033 0.021 0.030 2,071,000 61,935 0.0299 2.521 2.521 2.773 1.765 2.521 24,647 2.5129 0.00%
2002-02-18 0 0.030 0.030 0.033 0.030 0.030 8,000 240 0.0300 2.521 2.521 2.773 2.521 2.521 95 2.5208 11.11%
2002-02-15 0 0.027 0.027 0.032 0.027 0.027 4,000 108 0.0270 2.269 2.269 2.689 2.269 2.269 48 2.2688 3.85%
2002-02-11 0 0.026 0.026 0.030 0.025 0.025 67,940 1,687 0.0248 2.185 2.185 2.521 2.101 2.101 809 2.0865 4.00%
2002-02-08 0 0.025 0.025 0.034 0.024 0.024 13,525 311 0.0230 2.101 2.101 2.857 2.017 2.017 161 1.9322 -16.67%
2002-02-07 0 0.030 0.027 0.030 0.030 0.030 42,000 1,260 0.0300 2.521 2.269 2.521 2.521 2.521 500 2.5208 3.45%
2002-02-06 0 0.029 0.029 0.034 0.029 0.033 1,981,200 63,530 0.0321 2.437 2.437 2.857 2.437 2.773 23,578 2.6945 0.00%
2002-02-05 0 0.029 0.029 0.031 0.025 0.031 431,000 12,790 0.0297 2.437 2.437 2.605 2.101 2.605 5,129 2.4935 -3.33%
2002-02-04 0 0.030 0.030 0.035 0.029 0.030 1,133,000 33,648 0.0297 2.521 2.521 2.941 2.437 2.521 13,484 2.4955 -3.23%
2002-02-01 0 0.031 0.029 0.031 0.029 0.037 3,029,000 96,389 0.0318 2.605 2.437 2.605 2.437 3.109 36,047 2.6739 3.33%
2002-01-31 0 0.030 0.029 0.030 0.029 0.037 13,660,000 437,410 0.0320 2.521 2.437 2.521 2.437 3.109 162,565 2.6907 -9.09%
2002-01-30 0 0.033 0.032 0.038 0.030 0.046 5,644,000 207,526 0.0368 2.773 2.689 3.193 2.521 3.865 67,168 3.0897 -17.50%
2002-01-29 0 0.040 0.035 - 0.035 0.054 622,750 31,821 0.0511 3.361 2.941 - 2.941 4.538 7,411 4.2936 0.00%
2002-01-28 0 0.040 0.040 - 0.040 0.040 549,750 21,953 0.0399 3.361 3.361 - 3.361 3.361 6,542 3.3555 0.00%
2002-01-25 0 0.040 0.040 0.050 0.040 0.041 1,000,000 40,200 0.0402 3.361 3.361 4.201 3.361 3.445 11,901 3.3779 -6.98%
2002-01-24 0 0.043 0.042 0.048 0.043 0.046 1,850,000 82,400 0.0445 3.613 3.529 4.033 3.613 3.865 22,016 3.7427 -4.44%
2002-01-23 0 0.045 0.046 - 0.042 0.060 2,000,000 99,400 0.0497 3.781 3.865 - 3.529 5.042 23,802 4.1762 -2.17%
2002-01-22 0 0.046 0.045 0.060 0.045 0.054 1,510,000 71,040 0.0470 3.865 3.781 5.042 3.781 4.538 17,970 3.9532 -14.81%
2002-01-21 0 0.054 0.054 - 0.054 0.065 94,000 5,398 0.0574 4.538 4.538 - 4.538 5.462 1,119 4.8254 -15.63%
2002-01-18 0 0.064 0.064 0.082 0.063 0.078 600,000 43,000 0.0717 5.378 5.378 6.890 5.294 6.554 7,140 6.0220 -14.67%
2002-01-17 0 0.075 - 0.075 - - 0 0 - 6.302 - 6.302 - - 0 - 0.00%
2002-01-16 0 0.075 - 0.076 - - 0 0 - 6.302 - 6.386 - - 0 - 0.00%
2002-01-15 0 0.075 - 0.075 - - 0 0 - 6.302 - 6.302 - - 0 - -2.60%
2002-01-14 0 0.077 - 0.077 - - 5,000 300 0.0600 6.470 - 6.470 - - 60 5.0417 -1.28%
2002-01-11 0 0.078 - 0.078 - - 0 0 - 6.554 - 6.554 - - 0 - -3.70%
2002-01-10 0 0.081 - 0.081 - - 0 0 - 6.806 - 6.806 - - 0 - -2.41%
2002-01-09 0 0.083 - 0.083 0.083 0.083 18,700 1,422 0.0760 6.974 - 6.974 6.974 6.974 223 6.3897 9.21%
2002-01-08 0 0.076 - 0.076 - - 0 0 - 6.386 - 6.386 - - 0 - -2.56%
2002-01-07 0 0.078 0.078 0.086 0.078 0.078 10,000 780 0.0780 6.554 6.554 7.226 6.554 6.554 119 6.5542 0.00%
2002-01-04 0 0.078 0.070 - 0.070 0.078 85,725 6,250 0.0729 6.554 5.882 - 5.882 6.554 1,020 6.1263 0.00%
2002-01-03 0 0.078 0.078 0.079 0.060 0.068 22,600 1,434 0.0635 6.554 6.554 6.638 5.042 5.714 269 5.3317 1.30%
2002-01-02 0 0.077 - 0.077 - - 0 0 - 6.470 - 6.470 - - 0 - -1.28%
2001-12-31 0 0.078 0.078 - 0.070 0.078 15,000 1,104 0.0736 6.554 6.554 - 5.882 6.554 179 6.1845 -2.50%
2001-12-28 0 0.080 0.080 0.085 0.068 0.080 27,300 2,084 0.0763 6.722 6.722 7.142 5.714 6.722 325 6.4144 2.56%
2001-12-27 0 0.078 0.078 0.086 - - 0 0 - 6.554 6.554 7.226 - - 0 - 0.00%
2001-12-24 0 0.078 0.078 - 0.065 0.078 124,000 9,366 0.0755 6.554 6.554 - 5.462 6.554 1,476 6.3468 -2.50%
2001-12-21 0 0.080 - 0.085 0.075 0.080 170,000 13,200 0.0776 6.722 - 7.142 6.302 6.722 2,023 6.5245 6.67%
2001-12-20 0 0.075 - 0.075 - - 3,401,000 265,265 0.0780 6.302 - 6.302 - - 40,475 6.5539 -6.25%
2001-12-19 0 0.080 - 0.080 - - 0 0 - 6.722 - 6.722 - - 0 - 0.00%
2001-12-18 0 0.080 - 0.080 0.076 0.080 1,525,000 121,590 0.0797 6.722 - 6.722 6.386 6.722 18,149 6.6997 0.00%
2001-12-17 0 0.080 0.075 0.085 0.080 0.080 7,687,000 578,450 0.0753 6.722 6.302 7.142 6.722 6.722 91,481 6.3231 0.00%
2001-12-14 0 0.080 - 0.080 0.080 0.080 11,022,075 826,745 0.0750 6.722 - 6.722 6.722 6.722 131,171 6.3028 1.27%
2001-12-13 0 0.079 0.079 0.080 0.079 0.079 37,000 2,914 0.0788 6.638 6.638 6.722 6.638 6.638 440 6.6178 -2.47%
2001-12-12 0 0.081 - 0.090 0.081 0.081 21,650 1,736 0.0802 6.806 - 7.563 6.806 6.806 258 6.7378 -3.57%
2001-12-11 0 0.084 0.080 0.084 0.080 0.084 30,075 2,425 0.0806 7.058 6.722 7.058 6.722 7.058 358 6.7753 5.00%
2001-12-10 0 0.080 - 0.080 0.083 0.083 21,000 1,720 0.0819 6.722 - 6.722 6.974 6.974 250 6.8823 0.00%
2001-12-07 0 0.080 0.080 0.085 0.075 0.080 237,000 18,875 0.0796 6.722 6.722 7.142 6.302 6.722 2,820 6.6921 0.00%
2001-12-06 0 0.080 0.080 0.090 0.072 0.080 100,500 7,963 0.0792 6.722 6.722 7.563 6.050 6.722 1,196 6.6579 -5.88%
2001-12-05 0 0.085 0.080 0.085 0.080 0.085 223,500 18,235 0.0816 7.142 6.722 7.142 6.722 7.142 2,660 6.8557 0.00%
2001-12-04 0 0.085 0.080 - 0.060 0.085 144,750 9,912 0.0685 7.142 6.722 - 5.042 7.142 1,723 5.7540 6.25%
2001-12-03 0 0.080 - - - - 125 8 0.0640 6.722 - - - - 1 5.3778 0.00%
2001-11-30 0 0.080 - 0.080 0.080 0.080 42,000 3,360 0.0800 6.722 - 6.722 6.722 6.722 500 6.7222 0.00%
2001-11-29 0 0.080 0.069 - 0.068 0.080 410,900 28,144 0.0685 6.722 5.798 - 5.714 6.722 4,890 5.7554 6.67%
2001-11-28 0 0.075 0.070 0.080 0.075 0.075 146,000 10,930 0.0749 6.302 5.882 6.722 6.302 6.302 1,738 6.2906 -6.25%
2001-11-27 0 0.080 0.070 0.080 0.062 0.080 178,000 13,360 0.0751 6.722 5.882 6.722 5.210 6.722 2,118 6.3068 11.11%
2001-11-26 0 0.072 0.072 0.075 0.066 0.072 77,000 5,191 0.0674 6.050 6.050 6.302 5.546 6.050 916 5.6648 2.86%
2001-11-23 0 0.070 0.070 0.078 0.062 0.070 265,000 18,034 0.0681 5.882 5.882 6.554 5.210 5.882 3,154 5.7183 0.00%
2001-11-22 0 0.070 - 0.070 - - 0 0 - 5.882 - 5.882 - - 0 - 0.00%
2001-11-21 0 0.070 - 0.070 - - 525 26 0.0495 5.882 - 5.882 - - 6 4.1614 0.00%
2001-11-20 0 0.070 - 0.072 0.070 0.075 956,075 67,115 0.0702 5.882 - 6.050 5.882 6.302 11,378 5.8986 -2.78%
2001-11-19 0 0.072 0.072 - 0.063 0.080 171,000 11,596 0.0678 6.050 6.050 - 5.294 6.722 2,035 5.6982 5.88%
2001-11-16 0 0.068 0.060 0.068 0.050 0.068 279,500 15,342 0.0549 5.714 5.042 5.714 4.201 5.714 3,326 4.6124 13.33%
2001-11-15 0 0.060 - 0.060 - - 0 0 - 5.042 - 5.042 - - 0 - -11.76%
2001-11-14 0 0.068 - 0.070 - - 0 0 - 5.714 - 5.882 - - 0 - 0.00%
2001-11-13 0 0.068 0.068 0.070 0.050 0.068 36,000 2,252 0.0626 5.714 5.714 5.882 4.201 5.714 428 5.2564 0.00%
2001-11-12 0 0.068 - 0.068 - - 150 8 0.0533 5.714 - 5.714 - - 2 4.4815 -5.56%
2001-11-09 0 0.072 0.072 - 0.062 0.072 74,000 5,108 0.0690 6.050 6.050 - 5.210 6.050 881 5.8002 16.13%
2001-11-08 0 0.062 0.062 0.068 0.062 0.062 27,000 1,649 0.0611 5.210 5.210 5.714 5.210 5.210 321 5.1319 -8.82%
2001-11-07 0 0.068 - 0.075 0.068 0.070 251,000 17,150 0.0683 5.714 - 6.302 5.714 5.882 2,987 5.7414 -2.86%
2001-11-06 0 0.070 - 0.070 0.060 0.070 7,000 450 0.0643 5.882 - 5.882 5.042 5.882 83 5.4018 7.69%
2001-11-05 0 0.065 0.065 0.072 0.065 0.070 396,550 26,758 0.0675 5.462 5.462 6.050 5.462 5.882 4,719 5.6700 -7.14%
2001-11-02 0 0.070 - - 0.060 0.070 25,650 1,703 0.0664 5.882 - - 5.042 5.882 305 5.5789 16.67%
2001-11-01 0 0.060 - 0.070 - - 0 0 - 5.042 - 5.882 - - 0 - 0.00%
2001-10-31 0 0.060 0.060 - 0.060 0.060 5,000 290 0.0580 5.042 5.042 - 5.042 5.042 60 4.8736 0.00%
2001-10-30 0 0.060 0.060 0.070 0.060 0.060 128,000 7,680 0.0600 5.042 5.042 5.882 5.042 5.042 1,523 5.0417 -10.45%
2001-10-29 0 0.067 0.067 0.070 0.065 0.065 9,000 575 0.0639 5.630 5.630 5.882 5.462 5.462 107 5.3685 -4.29%
2001-10-26 0 0.070 0.063 0.070 - - 0 0 - 5.882 5.294 5.882 - - 0 - 0.00%
2001-10-24 0 0.070 - 0.070 - - 1,000 60 0.0600 5.882 - 5.882 - - 12 5.0417 -6.67%
2001-10-23 0 0.075 0.072 0.080 0.065 0.075 898,500 61,610 0.0686 6.302 6.050 6.722 5.462 6.302 10,693 5.7618 10.29%
2001-10-22 0 0.068 - 0.072 - - 0 0 - 5.714 - 6.050 - - 0 - 0.00%
2001-10-19 0 0.068 - 0.068 - - 0 0 - 5.714 - 5.714 - - 0 - -2.86%
2001-10-18 0 0.070 - 0.070 - - 0 0 - 5.882 - 5.882 - - 0 - 0.00%
2001-10-17 0 0.070 0.072 - - - 0 0 - 5.882 6.050 - - - 0 - 2.94%
2001-10-16 0 0.068 - 0.068 0.068 0.068 422,000 28,780 0.0682 5.714 - 5.714 5.714 5.714 5,022 5.7306 -2.86%
2001-10-15 0 0.070 - 0.070 0.070 0.070 10,000 700 0.0700 5.882 - 5.882 5.882 5.882 119 5.8820 -6.67%
2001-10-12 0 0.075 - 0.075 0.075 0.075 10,000 750 0.0750 6.302 - 6.302 6.302 6.302 119 6.3021 -2.60%
2001-10-11 0 0.077 0.072 0.077 0.068 0.077 622,000 46,676 0.0750 6.470 6.050 6.470 5.714 6.470 7,402 6.3056 2.67%
2001-10-10 0 0.075 0.070 0.076 0.070 0.075 210,000 15,680 0.0747 6.302 5.882 6.386 5.882 6.302 2,499 6.2741 0.00%
2001-10-09 0 0.075 - 0.075 0.070 0.076 712,375 53,453 0.0750 6.302 - 6.302 5.882 6.386 8,478 6.3050 7.14%
2001-10-08 0 0.070 - 0.074 - - 0 0 - 5.882 - 6.218 - - 0 - 0.00%
2001-10-05 0 0.070 0.070 0.083 0.070 0.070 12,400 844 0.0681 5.882 5.882 6.974 5.882 5.882 148 5.7193 -6.67%
2001-10-04 0 0.075 - 0.075 0.075 0.077 502,000 38,650 0.0770 6.302 - 6.302 6.302 6.470 5,974 6.4695 -5.06%
2001-10-03 0 0.079 - 0.079 - - 1,000 70 0.0700 6.638 - 6.638 - - 12 5.8820 -4.82%
2001-09-28 0 0.083 0.083 - 0.075 0.083 91,000 7,380 0.0811 6.974 6.974 - 6.302 6.974 1,083 6.8146 0.00%
2001-09-27 0 0.083 0.075 0.083 0.075 0.083 1,295,000 103,755 0.0801 6.974 6.302 6.974 6.302 6.974 15,412 6.7323 10.67%
2001-09-26 0 0.075 0.075 - 0.070 0.070 5,000 340 0.0680 6.302 6.302 - 5.882 5.882 60 5.7139 7.14%
2001-09-25 0 0.070 0.066 0.078 0.070 0.070 1,204,000 84,264 0.0700 5.882 5.546 6.554 5.882 5.882 14,329 5.8808 7.69%
2001-09-24 0 0.065 0.065 - 0.065 0.065 26,000 1,660 0.0638 5.462 5.462 - 5.462 5.462 309 5.3649 0.00%
2001-09-21 0 0.065 0.065 0.070 0.064 0.065 90,100 5,815 0.0645 5.462 5.462 5.882 5.378 5.462 1,072 5.4231 -7.14%
2001-09-20 0 0.070 0.070 - 0.064 0.064 42,400 2,680 0.0632 5.882 5.882 - 5.378 5.378 505 5.3112 9.37%
2001-09-19 0 0.064 0.064 0.070 0.064 0.064 51,500 3,275 0.0636 5.378 5.378 5.882 5.378 5.378 613 5.3435 -15.79%
2001-09-18 0 0.076 0.076 - 0.068 0.068 38,000 2,564 0.0675 6.386 6.386 - 5.714 5.714 452 5.6697 0.00%
2001-09-17 0 0.076 0.069 0.080 0.076 0.077 111,250 8,465 0.0761 6.386 5.798 6.722 6.386 6.470 1,324 6.3937 -10.59%
2001-09-14 0 0.085 0.077 0.090 0.077 0.090 1,213,000 109,032 0.0899 7.142 6.470 7.563 6.470 7.563 14,436 7.5530 0.00%
2001-09-13 0 0.085 - 0.090 0.085 0.090 315,600 26,857 0.0851 7.142 - 7.563 7.142 7.563 3,756 7.1506 -15.00%
2001-09-12 0 0.100 - 0.100 - - 0 0 - 8.403 - 8.403 - - 0 - -7.41%
2001-09-11 0 0.108 0.100 - 0.097 0.108 220,000 23,628 0.1074 9.075 8.403 - 8.151 9.075 2,618 9.0246 8.00%
2001-09-10 0 0.100 - - 0.092 0.100 416,750 38,382 0.0921 8.403 - - 7.731 8.403 4,960 7.7388 0.00%
2001-09-07 0 0.100 - 0.100 - - 2,800 241 0.0861 8.403 - 8.403 - - 33 7.2324 0.00%
2001-09-06 0 0.100 0.100 - 0.100 0.100 15,000 1,490 0.0993 8.403 8.403 - 8.403 8.403 179 8.3468 0.00%
2001-09-05 0 0.100 - 0.100 0.100 0.100 100,000 10,000 0.1000 8.403 - 8.403 8.403 8.403 1,190 8.4028 0.00%
2001-09-04 0 0.100 - 0.107 0.100 0.100 20,375 2,030 0.0996 8.403 - 8.991 8.403 8.403 242 8.3719 5.26%
2001-09-03 0 0.095 0.095 0.107 - - 0 0 - 7.983 7.983 8.991 - - 0 - 0.00%
2001-08-31 0 0.095 0.095 - 0.089 0.090 32,000 2,880 0.0900 7.983 7.983 - 7.478 7.563 381 7.5625 2.15%
2001-08-30 0 0.093 - 0.093 - - 0 0 - 7.815 - 7.815 - - 0 - 0.00%
2001-08-29 0 0.093 - 0.093 - - 0 0 - 7.815 - 7.815 - - 0 - 0.00%
2001-08-28 0 0.093 - 0.093 - - 1,540 123 0.0799 7.815 - 7.815 - - 18 6.7113 -2.11%
2001-08-27 0 0.095 0.090 0.100 0.095 0.101 120,000 11,960 0.0997 7.983 7.563 8.403 7.983 8.487 1,428 8.3748 -10.38%
2001-08-24 0 0.106 - 0.106 0.102 0.106 108,000 11,416 0.1057 8.907 - 8.907 8.571 8.907 1,285 8.8821 -3.64%
2001-08-23 0 0.110 - - - - 75 7 0.0933 9.243 - - - - 1 7.8426 0.00%
2001-08-22 0 0.110 - - 0.110 0.110 53,650 5,865 0.1093 9.243 - - 9.243 9.243 638 9.1859 -6.78%
2001-08-21 0 0.118 0.118 - 0.110 0.118 47,000 5,476 0.1165 9.915 9.915 - 9.243 9.915 559 9.7902 0.00%
2001-08-20 0 0.118 - 0.118 - - 0 0 - 9.915 - 9.915 - - 0 - 0.00%
2001-08-17 0 0.118 - 0.118 - - 75 8 0.1067 9.915 - 9.915 - - 1 8.9630 0.00%
2001-08-16 0 0.118 - 0.118 - - 500 50 0.1000 9.915 - 9.915 - - 6 8.4028 -6.35%
2001-08-15 0 0.126 0.126 - 0.110 0.126 36,225 4,247 0.1172 10.59 10.59 - 9.243 10.59 431 9.8514 6.78%
2001-08-14 0 0.118 0.116 0.118 - - 0 0 - 9.915 9.747 9.915 - - 0 - 0.00%
2001-08-13 0 0.118 - 0.118 - - 0 0 - 9.915 - 9.915 - - 0 - 0.00%
2001-08-10 0 0.118 - - - - 0 0 - 9.915 - - - - 0 - 0.00%
2001-08-09 0 0.118 - 0.118 - - 0 0 - 9.915 - 9.915 - - 0 - 0.00%
2001-08-08 0 0.118 0.118 - 0.110 0.118 64,000 7,096 0.1109 9.915 9.915 - 9.243 9.915 762 9.3166 7.27%
2001-08-07 0 0.110 0.110 0.113 0.110 0.110 50,000 5,500 0.1100 9.243 9.243 9.495 9.243 9.243 595 9.2431 -5.17%
2001-08-06 0 0.116 - 0.120 - - 0 0 - 9.747 - 10.08 - - 0 - 0.00%
2001-08-03 0 0.116 0.116 0.120 0.116 0.118 73,000 8,468 0.1160 9.747 9.747 10.08 9.747 9.915 869 9.7473 -1.69%
2001-08-02 0 0.118 0.118 0.128 0.118 0.118 28,600 3,328 0.1164 9.915 9.915 10.76 9.915 9.915 340 9.7778 -1.67%
2001-08-01 0 0.120 0.120 - 0.120 0.120 108,400 12,984 0.1198 10.08 10.08 - 10.08 10.08 1,290 10.065 0.00%
2001-07-31 0 0.120 0.120 0.131 0.120 0.121 201,000 24,146 0.1201 10.08 10.08 11.01 10.08 10.17 2,392 10.094 0.00%
2001-07-30 0 0.120 0.112 - 0.100 0.120 39,000 4,400 0.1128 10.08 9.411 - 8.403 10.08 464 9.4801 0.00%
2001-07-27 0 0.120 0.114 0.120 0.127 0.127 8,000,000 1,016,000 0.1270 10.08 9.579 10.08 10.67 10.67 95,206 10.672 0.00%
2001-07-26 0 0.120 0.120 - 0.109 0.120 43,400 4,930 0.1136 10.08 10.08 - 9.159 10.08 516 9.5451 3.45%
2001-07-24 0 0.116 0.116 0.133 0.116 0.120 44,375 5,303 0.1195 9.747 9.747 11.18 9.747 10.08 528 10.042 -10.77%
2001-07-23 0 0.130 - 0.133 0.130 0.130 14,000 1,820 0.1300 10.92 - 11.18 10.92 10.92 167 10.924 -3.70%
2001-07-20 0 0.135 - 0.135 - - 0 0 - 11.34 - 11.34 - - 0 - -2.17%
2001-07-19 0 0.138 0.121 0.138 0.120 0.138 106,500 13,535 0.1271 11.60 10.17 11.60 10.08 11.60 1,267 10.679 2.22%
2001-07-18 0 0.135 - 0.135 0.135 0.136 220,000 29,880 0.1358 11.34 - 11.34 11.34 11.43 2,618 11.413 2.27%
2001-07-17 0 0.132 - 0.132 - - 750 83 0.1107 11.09 - 11.09 - - 9 9.2991 0.00%
2001-07-16 0 0.132 - 0.132 0.132 0.133 85,000 11,217 0.1320 11.09 - 11.09 11.09 11.18 1,012 11.089 1.54%
2001-07-13 0 0.130 0.123 - - - 375 41 0.1093 10.92 10.34 - - - 4 9.1871 0.00%
2001-07-12 0 0.130 0.130 0.138 0.130 0.130 2,000 260 0.1300 10.92 10.92 11.60 10.92 10.92 24 10.924 -5.80%
2001-07-11 0 0.138 - 0.143 0.138 0.145 141,875 19,854 0.1399 11.60 - 12.02 11.60 12.18 1,688 11.759 -2.82%
2001-07-10 0 0.142 - 0.144 0.142 0.150 605,000 87,730 0.1450 11.93 - 12.10 11.93 12.60 7,200 12.185 -5.33%
2001-07-09 0 0.150 0.144 0.158 0.138 0.150 350,250 49,908 0.1425 12.60 12.10 13.28 11.60 12.60 4,168 11.973 4.17%
2001-07-05 0 0.144 - 0.144 0.144 0.150 530,000 76,630 0.1446 12.10 - 12.10 12.10 12.60 6,307 12.149 2.86%
2001-07-04 0 0.140 0.138 0.150 0.140 0.150 418,000 60,000 0.1435 11.76 11.60 12.60 11.76 12.60 4,975 12.061 -6.67%
2001-07-03 0 0.150 - 0.150 0.150 0.150 105,000 15,700 0.1495 12.60 - 12.60 12.60 12.60 1,250 12.564 -1.32%
2001-06-29 0 0.152 0.151 0.160 0.146 0.160 495,400 77,630 0.1567 12.77 12.69 13.44 12.27 13.44 5,896 13.167 0.66%
2001-06-28 1 - - - - - 0 0 - 12.69 - - - - 0 - 0.00%
2001-06-27 0 0.151 0.143 0.152 0.139 0.154 741,000 108,032 0.1458 12.69 12.02 12.77 11.68 12.94 8,818 12.251 10.22%
2001-06-26 0 0.137 0.137 0.148 0.136 0.140 344,850 48,049 0.1393 11.51 11.51 12.44 11.43 11.76 4,104 11.708 -2.14%
2001-06-22 0 0.140 0.140 0.148 0.140 0.141 398,225 55,859 0.1403 11.76 11.76 12.44 11.76 11.85 4,739 11.787 -6.04%
2001-06-21 0 0.149 0.149 0.152 0.145 0.152 661,475 98,234 0.1485 12.52 12.52 12.77 12.18 12.77 7,872 12.479 0.00%
2001-06-20 0 0.149 0.140 0.149 0.135 0.150 545,975 81,133 0.1486 12.52 11.76 12.52 11.34 12.60 6,498 12.487 4.93%
2001-06-19 0 0.142 0.142 0.144 0.130 0.146 1,543,375 214,377 0.1389 11.93 11.93 12.10 10.92 12.27 18,367 11.672 12.70%
2001-06-18 0 0.126 0.126 - 0.115 0.134 893,425 112,792 0.1262 10.59 10.59 - 9.663 11.26 10,632 10.608 5.00%
2001-06-15 0 0.120 0.120 0.129 0.115 0.122 355,675 43,216 0.1215 10.08 10.08 10.84 9.663 10.25 4,233 10.210 -8.40%
2001-06-14 0 0.131 0.126 0.140 0.131 0.146 724,075 100,080 0.1382 11.01 10.59 11.76 11.01 12.27 8,617 11.614 -10.27%
2001-06-13 0 0.146 0.126 0.146 0.123 0.146 608,200 79,601 0.1309 12.27 10.59 12.27 10.34 12.27 7,238 10.998 15.87%
2001-06-12 0 0.126 0.126 - 0.115 0.126 641,600 77,356 0.1206 10.59 10.59 - 9.663 10.59 7,636 10.131 14.55%
2001-06-11 0 0.110 0.110 0.125 0.110 0.120 377,900 42,460 0.1124 9.243 9.243 10.50 9.243 10.08 4,497 9.4412 0.00%
2001-06-08 0 0.110 0.110 0.120 0.110 0.112 11,000 1,222 0.1111 9.243 9.243 10.08 9.243 9.411 131 9.3348 -11.29%
2001-06-07 0 0.124 - 0.124 - - 7,250 798 0.1101 10.42 - 10.42 - - 86 9.2489 -1.59%
2001-06-06 0 0.126 0.115 0.126 0.108 0.126 358,775 42,240 0.1177 10.59 9.663 10.59 9.075 10.59 4,270 9.8930 3.28%
2001-06-05 0 0.122 0.122 0.123 0.120 0.125 633,200 78,204 0.1235 10.25 10.25 10.34 10.08 10.50 7,536 10.378 -2.40%
2001-06-04 0 0.125 0.125 0.128 0.120 0.125 900,125 110,378 0.1226 10.50 10.50 10.76 10.08 10.50 10,712 10.304 5.93%
2001-06-01 0 0.118 0.118 0.120 0.117 0.128 1,182,000 145,740 0.1233 9.915 9.915 10.08 9.831 10.76 14,067 10.361 0.85%
2001-05-31 0 0.117 0.117 0.120 0.115 0.125 1,217,550 147,986 0.1215 9.831 9.831 10.08 9.663 10.50 14,490 10.213 -2.50%
2001-05-30 0 0.120 - 0.120 0.115 0.126 4,462,050 534,118 0.1197 10.08 - 10.08 9.663 10.59 53,102 10.058 4.35%
2001-05-29 0 0.115 0.115 0.125 0.073 0.133 2,452,225 287,732 0.1173 9.663 9.663 10.50 6.134 11.18 29,183 9.8594 61.97%
2001-05-28 0 0.071 0.071 0.075 0.071 0.071 10,000 710 0.0710 5.966 5.966 6.302 5.966 5.966 119 5.9660 -11.25%
2001-05-25 0 0.080 0.080 - 0.062 0.086 73,200 5,340 0.0730 6.722 6.722 - 5.210 7.226 871 6.1299 29.03%
2001-05-24 0 0.062 0.062 0.070 0.060 0.064 42,000 2,644 0.0630 5.210 5.210 5.882 5.042 5.378 500 5.2898 -7.46%
2001-05-23 0 0.067 0.067 0.070 0.060 0.067 25,225 1,527 0.0605 5.630 5.630 5.882 5.042 5.630 300 5.0867 -4.29%
2001-05-22 0 0.070 - 0.070 - - 0 0 - 5.882 - 5.882 - - 0 - -7.89%
2001-05-21 0 0.076 - 0.076 - - 0 0 - 6.386 - 6.386 - - 0 - 0.00%
2001-05-18 0 0.076 0.076 - 0.072 0.076 48,400 3,544 0.0732 6.386 6.386 - 6.050 6.386 576 6.1528 5.56%
2001-05-17 0 0.072 0.070 0.072 0.068 0.076 474,000 34,116 0.0720 6.050 5.882 6.050 5.714 6.386 5,641 6.0479 -4.00%
2001-05-16 0 0.075 0.075 0.080 0.075 0.075 23,650 1,719 0.0727 6.302 6.302 6.722 6.302 6.302 281 6.1076 -6.25%
2001-05-15 0 0.080 0.080 0.084 0.080 0.084 415,900 34,832 0.0838 6.722 6.722 7.058 6.722 7.058 4,950 7.0374 -4.76%
2001-05-14 0 0.084 - - - - 0 0 - 7.058 - - - - 0 - 0.00%
2001-05-11 0 0.084 0.084 0.085 0.077 0.088 265,500 22,501 0.0847 7.058 7.058 7.142 6.470 7.394 3,160 7.1213 -1.18%
2001-05-10 0 0.085 0.085 0.092 0.082 0.095 54,150 4,867 0.0899 7.142 7.142 7.731 6.890 7.983 644 7.5524 -5.56%
2001-05-09 0 0.090 - 0.090 - - 125 8 0.0640 7.563 - 7.563 - - 1 5.3778 -10.00%
2001-05-08 0 0.100 - 0.100 - - 0 0 - 8.403 - 8.403 - - 0 - 0.00%
2001-05-07 0 0.100 0.100 - 0.100 0.104 476,100 49,169 0.1033 8.403 8.403 - 8.403 8.739 5,666 8.6780 -3.85%
2001-05-04 0 0.104 - 0.104 - - 0 0 - 8.739 - 8.739 - - 0 - -0.95%
2001-05-03 0 0.105 - 0.105 0.104 0.105 23,245 2,390 0.1028 8.823 - 8.823 8.739 8.823 277 8.6396 6.06%
2001-05-02 0 0.099 - 0.103 - - 100 1 0.0100 8.319 - 8.655 - - 1 0.8403 0.00%
2001-04-27 0 0.099 0.103 0.104 0.090 0.103 591,500 57,730 0.0976 8.319 8.655 8.739 7.563 8.655 7,039 8.2011 -1.00%
2001-04-26 0 0.100 0.090 0.100 0.090 0.105 91,200 9,178 0.1006 8.403 7.563 8.403 7.563 8.823 1,085 8.4562 -4.76%
2001-04-25 0 0.105 0.105 - 0.104 0.105 6,875 698 0.1015 8.823 8.823 - 8.739 8.823 82 8.5311 2.94%
2001-04-24 0 0.102 0.102 0.110 0.102 0.120 8,400 928 0.1105 8.571 8.571 9.243 8.571 10.08 100 9.2831 -14.29%
2001-04-23 0 0.119 - 0.119 - - 0 0 - 9.999 - 9.999 - - 0 - -0.83%
2001-04-20 0 0.120 0.114 - 0.110 0.120 72,700 8,152 0.1121 10.08 9.579 - 9.243 10.08 865 9.4222 0.00%
2001-04-19 0 0.120 0.119 0.120 0.115 0.120 461,000 54,466 0.1181 10.08 9.999 10.08 9.663 10.08 5,486 9.9277 2.56%
2001-04-18 0 0.117 - 0.117 0.117 0.117 20,000 2,340 0.1170 9.831 - 9.831 9.831 9.831 238 9.8313 -1.68%
2001-04-17 0 0.119 - 0.119 0.119 0.119 10,000 1,190 0.1190 9.999 - 9.999 9.999 9.999 119 9.9993 -0.83%
2001-04-12 0 0.120 0.100 0.130 0.100 0.130 62,300 6,977 0.1120 10.08 8.403 10.92 8.403 10.92 741 9.4103 20.00%
2001-04-11 0 0.100 - - 0.096 0.100 31,000 3,050 0.0984 8.403 - - 8.067 8.403 369 8.2673 0.00%
2001-04-10 0 0.100 - 0.100 - - 0 0 - 8.403 - 8.403 - - 0 - -9.09%
2001-04-09 0 0.110 - 0.110 - - 0 0 - 9.243 - 9.243 - - 0 - 0.00%
2001-04-06 0 0.110 - 0.110 0.110 0.120 131,800 15,470 0.1174 9.243 - 9.243 9.243 10.08 1,569 9.8628 0.00%
2001-04-04 0 0.110 - 0.110 - - 0 0 - 9.243 - 9.243 - - 0 - -0.90%
2001-04-03 0 0.111 - 0.111 - - 0 0 - 9.327 - 9.327 - - 0 - -0.89%
2001-04-02 0 0.112 - 0.112 - - 0 0 - 9.411 - 9.411 - - 0 - 0.00%
2001-03-30 0 0.112 - - 0.104 0.112 48,250 5,144 0.1066 9.411 - - 8.739 9.411 574 8.9583 6.67%
2001-03-29 0 0.105 - 0.105 - - 0 0 - 8.823 - 8.823 - - 0 - -4.55%
2001-03-28 0 0.110 0.109 - 0.109 0.110 861,000 94,444 0.1097 9.243 9.159 - 9.159 9.243 10,247 9.2171 0.00%
2001-03-27 0 0.110 - 0.110 0.100 0.110 22,650 2,372 0.1047 9.243 - 9.243 8.403 9.243 270 8.7998 4.76%
2001-03-26 0 0.105 - 0.105 0.105 0.105 21,700 2,270 0.1046 8.823 - 8.823 8.823 8.823 258 8.7900 -3.67%
2001-03-23 0 0.109 - 0.116 - - 750 88 0.1173 9.159 - 9.747 - - 9 9.8593 0.00%
2001-03-22 0 0.109 - 0.109 - - 0 0 - 9.159 - 9.159 - - 0 - 0.00%
2001-03-21 0 0.109 0.109 - 0.109 0.110 1,622,400 176,980 0.1091 9.159 9.159 - 9.159 9.243 19,308 9.1662 -0.91%
2001-03-20 0 0.110 0.110 - 0.090 0.108 46,475 4,202 0.0904 9.243 9.243 - 7.563 9.075 553 7.5973 10.00%
2001-03-19 0 0.100 - 0.100 - - 0 0 - 8.403 - 8.403 - - 0 - -15.25%
2001-03-16 0 0.118 - 0.118 0.118 0.118 10,000 1,180 0.1180 9.915 - 9.915 9.915 9.915 119 9.9153 0.85%
2001-03-15 0 0.117 - 0.118 0.113 0.117 275,500 31,240 0.1134 9.831 - 9.915 9.495 9.831 3,279 9.5283 -0.85%
2001-03-14 0 0.118 - 0.118 - - 125,000 14,750 0.1180 9.915 - 9.915 - - 1,488 9.9153 0.00%
2001-03-13 0 0.118 - 0.118 0.118 0.118 9,000 1,008 0.1120 9.915 - 9.915 9.915 9.915 107 9.4111 0.00%
2001-03-12 0 0.118 - 0.120 0.117 0.120 55,600 6,516 0.1172 9.915 - 10.08 9.831 10.08 662 9.8476 0.00%
2001-03-09 0 0.118 0.109 0.120 0.109 0.120 174,000 19,246 0.1106 9.915 9.159 10.08 9.159 10.08 2,071 9.2943 8.26%
2001-03-08 0 0.109 0.108 0.115 0.107 0.125 268,000 30,004 0.1120 9.159 9.075 9.663 8.991 10.50 3,189 9.4074 -17.42%
2001-03-07 0 0.132 - 0.132 - - 550 66 0.1200 11.09 - 11.09 - - 7 10.083 -5.71%
2001-03-06 0 0.140 - 0.140 - - 24 3 0.1250 11.76 - 11.76 - - 0 10.504 0.00%
2001-03-05 0 0.140 - 0.140 - - 0 0 - 11.76 - 11.76 - - 0 - -0.71%
2001-03-02 0 0.141 - 0.141 0.135 0.141 290,500 39,692 0.1366 11.85 - 11.85 11.34 11.85 3,457 11.481 -2.08%
2001-03-01 0 0.144 - 0.144 0.140 0.146 296,000 41,856 0.1414 12.10 - 12.10 11.76 12.27 3,523 11.882 -1.37%
2001-02-28 0 0.146 0.140 0.146 0.138 0.146 51,000 7,270 0.1425 12.27 11.76 12.27 11.60 12.27 607 11.978 0.00%
2001-02-27 0 0.146 0.140 0.149 0.126 0.146 1,804,600 253,401 0.1404 12.27 11.76 12.52 10.59 12.27 21,476 11.799 9.77%
2001-02-26 0 0.133 0.135 0.141 0.112 0.140 912,325 122,400 0.1342 11.18 11.34 11.85 9.411 11.76 10,857 11.273 -3.62%
2001-02-23 0 0.138 0.135 0.145 0.137 0.147 707,725 100,744 0.1423 11.60 11.34 12.18 11.51 12.35 8,422 11.961 0.00%
2001-02-22 0 0.138 0.127 0.140 0.126 0.138 1,271,250 162,358 0.1277 11.60 10.67 11.76 10.59 11.60 15,129 10.732 2.99%
2001-02-21 0 0.134 0.125 0.140 0.112 0.134 1,157,525 139,841 0.1208 11.26 10.50 11.76 9.411 11.26 13,775 10.151 0.75%
2001-02-20 0 0.133 0.126 0.133 0.123 0.133 489,750 64,175 0.1310 11.18 10.59 11.18 10.34 11.18 5,828 11.011 6.40%
2001-02-19 0 0.125 0.124 0.129 0.122 0.125 946,000 116,262 0.1229 10.50 10.42 10.84 10.25 10.50 11,258 10.327 0.00%
2001-02-16 0 0.125 0.125 0.129 0.125 0.130 415,075 52,449 0.1264 10.50 10.50 10.84 10.50 10.92 4,940 10.618 -3.85%
2001-02-15 0 0.130 0.125 0.136 0.125 0.136 955,000 123,700 0.1295 10.92 10.50 11.43 10.50 11.43 11,365 10.884 -4.41%
2001-02-14 0 0.136 0.130 0.138 0.125 0.136 1,963,850 258,676 0.1317 11.43 10.92 11.60 10.50 11.43 23,371 11.068 2.26%
2001-02-13 0 0.133 0.130 0.134 0.123 0.133 931,000 120,571 0.1295 11.18 10.92 11.26 10.34 11.18 11,080 10.882 0.76%
2001-02-12 0 0.132 0.123 0.136 0.120 0.136 738,200 95,266 0.1291 11.09 10.34 11.43 10.08 11.43 8,785 10.844 5.60%
2001-02-09 0 0.125 0.125 0.132 0.120 0.130 1,234,000 157,476 0.1276 10.50 10.50 11.09 10.08 10.92 14,686 10.723 0.81%
2001-02-08 0 0.124 0.123 0.126 0.117 0.130 3,315,950 400,913 0.1209 10.42 10.34 10.59 9.831 10.92 39,462 10.159 -6.06%
2001-02-07 0 0.132 0.121 0.134 0.121 0.135 1,715,500 217,746 0.1269 11.09 10.17 11.26 10.17 11.34 20,416 10.666 -1.49%
2001-02-06 0 0.134 0.127 0.135 0.125 0.134 205,075 26,876 0.1311 11.26 10.67 11.34 10.50 11.26 2,441 11.012 3.88%
2001-02-05 0 0.129 0.129 0.137 0.129 0.129 34,425 4,374 0.1271 10.84 10.84 11.51 10.84 10.84 410 10.677 -3.01%
2001-02-02 0 0.133 0.133 0.140 0.132 0.141 106,000 14,318 0.1351 11.18 11.18 11.76 11.09 11.85 1,261 11.350 -4.32%
2001-02-01 0 0.139 0.133 0.139 0.127 0.139 2,446,200 325,461 0.1330 11.68 11.18 11.68 10.67 11.68 29,112 11.180 2.96%
2001-01-31 0 0.135 0.126 0.135 0.128 0.139 454,400 60,705 0.1336 11.34 10.59 11.34 10.76 11.68 5,408 11.226 -5.59%
2001-01-30 0 0.143 0.135 - 0.134 0.143 1,233,400 169,442 0.1374 12.02 11.34 - 11.26 12.02 14,678 11.544 -0.69%
2001-01-29 0 0.144 0.140 0.148 0.132 0.146 1,011,600 139,262 0.1377 12.10 11.76 12.44 11.09 12.27 12,039 11.568 5.88%
2001-01-23 0 0.136 0.136 0.145 0.136 0.144 398,000 56,156 0.1411 11.43 11.43 12.18 11.43 12.10 4,737 11.856 -5.56%
2001-01-22 0 0.144 0.140 0.144 0.136 0.144 1,741,725 241,501 0.1387 12.10 11.76 12.10 11.43 12.10 20,728 11.651 5.88%
2001-01-19 0 0.136 0.126 0.136 0.098 0.136 2,650,750 313,571 0.1183 11.43 10.59 11.43 8.235 11.43 31,546 9.9401 29.52%
2001-01-18 0 0.105 0.098 0.105 0.095 0.105 1,964,450 196,813 0.1002 8.823 8.235 8.823 7.983 8.823 23,378 8.4185 5.00%
2001-01-17 0 0.100 0.095 0.100 0.088 0.101 862,200 83,212 0.0965 8.403 7.983 8.403 7.394 8.487 10,261 8.1097 4.17%
2001-01-16 0 0.096 - 0.100 0.090 0.096 149,425 14,308 0.0958 8.067 - 8.403 7.563 8.067 1,778 8.0460 -4.00%
2001-01-15 0 0.100 0.093 0.100 0.085 0.100 1,778,800 165,057 0.0928 8.403 7.815 8.403 7.142 8.403 21,169 7.7971 -0.99%
2001-01-12 0 0.101 0.098 0.101 0.097 0.101 547,600 54,736 0.1000 8.487 8.235 8.487 8.151 8.487 6,517 8.3991 -5.61%
2001-01-11 0 0.107 0.100 0.107 0.100 0.109 2,018,350 209,352 0.1037 8.991 8.403 8.991 8.403 9.159 24,020 8.7158 0.00%
2001-01-10 0 0.107 0.106 0.109 0.102 0.111 2,684,600 284,280 0.1059 8.991 8.907 9.159 8.571 9.327 31,949 8.8980 -3.60%
2001-01-09 0 0.111 0.111 0.117 0.092 0.115 4,413,600 446,357 0.1011 9.327 9.327 9.831 7.731 9.663 52,525 8.4979 6.73%
2001-01-08 0 0.104 0.104 0.105 0.104 0.125 1,029,025 113,966 0.1108 8.739 8.739 8.823 8.739 10.50 12,246 9.3062 -20.00%
2001-01-05 0 0.130 0.130 0.131 0.130 0.134 14,136,375 1,838,549 0.1301 10.92 10.92 11.01 10.92 11.26 168,234 10.929 -4.41%
2001-01-04 0 0.136 0.133 0.137 0.130 0.142 12,954,100 1,699,583 0.1312 11.43 11.18 11.51 10.92 11.93 154,164 11.025 -3.55%
2001-01-03 0 0.141 0.141 0.145 0.141 0.151 609,150 88,253 0.1449 11.85 11.85 12.18 11.85 12.69 7,249 12.174 -9.03%
2001-01-02 0 0.155 0.150 0.157 0.149 0.160 682,200 105,080 0.1540 13.02 12.60 13.19 12.52 13.44 8,119 12.943 -3.12%
2000-12-29 0 0.160 0.152 0.160 0.139 0.160 1,876,300 279,240 0.1488 13.44 12.77 13.44 11.68 13.44 22,329 12.505 3.90%
2000-12-28 0 0.154 0.154 0.159 0.152 0.170 4,729,900 776,950 0.1643 12.94 12.94 13.36 12.77 14.28 56,290 13.803 1.32%
2000-12-27 0 0.152 0.148 0.153 0.145 0.153 3,349,750 499,454 0.1491 12.77 12.44 12.86 12.18 12.86 39,865 12.529 2.01%
2000-12-22 0 0.149 0.145 0.149 0.145 0.153 2,054,850 305,577 0.1487 12.52 12.18 12.52 12.18 12.86 24,454 12.496 -6.87%
2000-12-21 0 0.160 0.158 0.160 0.151 0.160 4,990,027 784,641 0.1572 13.44 13.28 13.44 12.69 13.44 59,385 13.213 1.27%
2000-12-20 0 0.158 0.158 0.159 0.144 0.159 5,105,000 754,431 0.1478 13.28 13.28 13.36 12.10 13.36 60,754 12.418 -0.63%
2000-12-19 0 0.159 0.151 0.160 0.154 0.166 23,631,575 3,837,342 0.1624 13.36 12.69 13.44 12.94 13.95 281,234 13.645 -6.47%
2000-12-18 0 0.170 0.168 0.170 0.155 0.222 23,819,600 3,955,893 0.1661 14.28 14.12 14.28 13.02 18.65 283,472 13.955 -22.37%
2000-12-15 0 0.219 0.215 0.228 0.215 0.550 151,884,650 53,954,192 0.3552 18.40 18.07 19.16 18.07 46.22 1,807,547 29.849

Copyright & disclaimer, Privacy policy

Back to top