BEIJING BEIDA JADE BIRD UNIVERSAL SCI-TECH COMPANY LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08095  2000-07-27    
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
2026-08-31 0 0.635 0.620 0.635 0.620 0.675 1,239,000 789,435 0.6372 0.635 0.620 0.635 0.620 0.675 1,239,000 0.6372 -5.93%
2026-08-28 0 0.675 0.675 0.710 0.675 0.705 36,000 24,905 0.6918 0.675 0.675 0.710 0.675 0.705 36,000 0.6918 -3.57%
2026-08-27 0 0.700 0.675 0.680 0.655 0.700 111,000 75,490 0.6801 0.700 0.675 0.680 0.655 0.700 111,000 0.6801 4.48%
2026-08-26 0 0.670 0.670 0.685 0.670 0.680 78,000 52,780 0.6767 0.670 0.670 0.685 0.670 0.680 78,000 0.6767 0.00%
2026-08-25 0 0.670 0.660 0.670 0.650 0.670 485,000 319,545 0.6589 0.670 0.660 0.670 0.650 0.670 485,000 0.6589 0.00%
2026-08-24 0 0.670 0.655 0.670 0.655 0.655 1,000 655 0.6550 0.670 0.655 0.670 0.655 0.655 1,000 0.6550 -1.47%
2026-08-21 0 0.680 0.680 0.695 0.680 0.690 36,000 24,600 0.6833 0.680 0.680 0.695 0.680 0.690 36,000 0.6833 1.49%
2026-08-20 0 0.670 0.670 0.690 0.645 0.680 210,000 138,400 0.6590 0.670 0.670 0.690 0.645 0.680 210,000 0.6590 -1.47%
2026-08-19 0 0.680 0.660 0.680 0.660 0.710 193,000 132,015 0.6840 0.680 0.660 0.680 0.660 0.710 193,000 0.6840 -4.23%
2026-08-18 0 0.710 0.705 0.720 0.710 0.720 35,000 24,900 0.7114 0.710 0.705 0.720 0.710 0.720 35,000 0.7114 -1.39%
2026-08-17 0 0.720 0.680 0.725 0.720 0.740 91,000 65,690 0.7219 0.720 0.680 0.725 0.720 0.740 91,000 0.7219 0.70%
2026-08-14 0 0.715 0.680 0.720 0.660 0.715 161,000 107,880 0.6701 0.715 0.680 0.720 0.660 0.715 161,000 0.6701 3.62%
2026-08-13 0 0.690 0.690 0.700 0.690 0.710 40,000 27,960 0.6990 0.690 0.690 0.700 0.690 0.710 40,000 0.6990 -3.50%
2026-08-12 0 0.715 0.705 0.720 0.710 0.730 48,000 34,030 0.7090 0.715 0.705 0.720 0.710 0.730 48,000 0.7090 0.00%
2026-08-11 0 0.715 0.710 0.715 0.690 0.725 304,000 217,725 0.7162 0.715 0.710 0.715 0.690 0.725 304,000 0.7162 -2.05%
2026-08-10 0 0.730 0.725 0.735 0.685 0.740 683,000 481,160 0.7045 0.730 0.725 0.735 0.685 0.740 683,000 0.7045 8.96%
2026-08-07 0 0.670 0.675 0.680 0.655 0.675 57,000 38,340 0.6726 0.670 0.675 0.680 0.655 0.675 57,000 0.6726 0.00%
2026-08-06 0 0.670 0.650 0.680 0.650 0.680 303,000 204,620 0.6753 0.670 0.650 0.680 0.650 0.680 303,000 0.6753 3.08%
2026-08-05 0 0.650 0.630 0.650 0.630 0.710 2,157,000 1,413,140 0.6551 0.650 0.630 0.650 0.630 0.710 2,157,000 0.6551 -7.80%
2026-08-04 0 0.705 0.705 0.720 0.705 0.710 25,000 17,745 0.7098 0.705 0.705 0.720 0.705 0.710 25,000 0.7098 -0.70%
2026-08-03 0 0.710 0.700 0.710 0.700 0.720 106,000 75,490 0.7122 0.710 0.700 0.710 0.700 0.720 106,000 0.7122 4.41%
2026-07-31 0 0.680 0.680 0.700 0.660 0.690 632,000 425,940 0.6740 0.680 0.680 0.700 0.660 0.690 632,000 0.6740 0.00%
2026-07-30 0 0.680 0.680 0.700 0.680 0.700 189,000 130,560 0.6908 0.680 0.680 0.700 0.680 0.700 189,000 0.6908 -2.86%
2026-07-29 0 0.700 0.700 0.740 0.700 0.710 114,000 80,010 0.7018 0.700 0.700 0.740 0.700 0.710 114,000 0.7018 0.00%
2026-07-28 0 0.700 0.690 0.740 0.690 0.710 465,000 326,050 0.7012 0.700 0.690 0.740 0.690 0.710 465,000 0.7012 -2.78%
2026-07-27 0 0.720 0.700 0.740 0.700 0.730 267,000 190,930 0.7151 0.720 0.700 0.740 0.700 0.730 267,000 0.7151 2.86%
2026-07-24 0 0.700 0.700 0.740 0.690 0.730 208,000 147,250 0.7079 0.700 0.700 0.740 0.690 0.730 208,000 0.7079 -2.78%
2026-07-23 0 0.720 0.700 0.730 0.720 0.720 11,000 7,920 0.7200 0.720 0.700 0.730 0.720 0.720 11,000 0.7200 4.35%
2026-07-22 0 0.690 0.690 0.720 0.690 0.740 154,000 108,280 0.7031 0.690 0.690 0.720 0.690 0.740 154,000 0.7031 -1.43%
2026-07-21 0 0.700 0.700 0.740 0.690 0.700 147,000 102,860 0.6997 0.700 0.700 0.740 0.690 0.700 147,000 0.6997 -1.41%
2026-07-20 0 0.710 0.700 0.730 0.670 0.710 487,000 336,740 0.6915 0.710 0.700 0.730 0.670 0.710 487,000 0.6915 1.43%
2026-07-17 0 0.700 0.690 0.710 0.690 0.720 917,000 646,650 0.7052 0.700 0.690 0.710 0.690 0.720 917,000 0.7052 -4.11%
2026-07-16 0 0.730 0.730 0.780 0.730 0.780 323,000 243,490 0.7538 0.730 0.730 0.780 0.730 0.780 323,000 0.7538 -3.95%
2026-07-15 0 0.760 0.760 0.770 0.760 0.760 34,000 25,840 0.7600 0.760 0.760 0.770 0.760 0.760 34,000 0.7600 1.33%
2026-07-14 0 0.750 0.730 0.750 0.740 0.750 394,000 293,610 0.7452 0.750 0.730 0.750 0.740 0.750 394,000 0.7452 -1.32%
2026-07-13 0 0.760 0.760 0.770 0.750 0.790 454,000 349,270 0.7693 0.760 0.760 0.770 0.750 0.790 454,000 0.7693 -3.80%
2026-07-10 0 0.790 0.780 0.800 0.770 0.810 556,000 436,460 0.7850 0.790 0.780 0.800 0.770 0.810 556,000 0.7850 1.28%
2026-07-09 0 0.780 0.780 0.800 0.750 0.780 235,000 181,810 0.7737 0.780 0.780 0.800 0.750 0.780 235,000 0.7737 -2.50%
2026-07-08 0 0.800 0.770 0.800 0.760 0.800 96,000 74,830 0.7795 0.800 0.770 0.800 0.760 0.800 96,000 0.7795 2.56%
2026-07-07 0 0.780 0.750 0.780 0.750 0.790 1,067,000 819,860 0.7684 0.780 0.750 0.780 0.750 0.790 1,067,000 0.7684 -2.50%
2026-07-06 0 0.800 0.780 0.800 0.770 0.810 189,000 148,710 0.7868 0.800 0.780 0.800 0.770 0.810 189,000 0.7868 0.00%
2026-07-03 0 0.800 0.790 0.810 0.770 0.810 169,000 130,430 0.7718 0.800 0.790 0.810 0.770 0.810 169,000 0.7718 2.56%
2026-07-02 0 0.780 0.770 0.780 0.780 0.800 144,000 113,460 0.7879 0.780 0.770 0.780 0.780 0.800 144,000 0.7879 -2.50%
2026-06-30 0 0.800 0.800 0.820 0.770 0.830 1,344,000 1,052,820 0.7833 0.800 0.800 0.820 0.770 0.830 1,344,000 0.7833 -4.76%
2026-06-29 0 0.840 0.830 0.840 0.760 0.840 808,000 634,070 0.7847 0.840 0.830 0.840 0.760 0.840 808,000 0.7847 9.09%
2026-06-26 0 0.770 0.750 0.780 0.680 0.800 2,119,000 1,567,010 0.7395 0.770 0.750 0.780 0.680 0.800 2,119,000 0.7395 6.94%
2026-06-25 0 0.720 0.710 0.740 0.700 0.790 4,263,000 3,808,320 0.8933 0.720 0.710 0.740 0.700 0.790 4,263,000 0.8933 -10.00%
2026-06-24 0 0.800 0.800 0.810 0.780 0.820 1,793,000 1,407,090 0.7848 0.800 0.800 0.810 0.780 0.820 1,793,000 0.7848 5.26%
2026-06-23 0 0.760 0.780 0.800 0.760 0.800 1,580,000 1,221,310 0.7730 0.760 0.780 0.800 0.760 0.800 1,580,000 0.7730 -5.00%
2026-06-22 0 0.800 0.780 0.800 0.780 0.870 3,277,000 2,682,110 0.8185 0.800 0.780 0.800 0.780 0.870 3,277,000 0.8185 -8.05%
2026-06-18 0 0.870 0.860 0.870 0.860 0.900 361,000 315,030 0.8727 0.870 0.860 0.870 0.860 0.900 361,000 0.8727 -3.33%
2026-06-17 0 0.900 0.870 0.910 0.860 0.900 3,201,000 3,388,130 1.0585 0.900 0.870 0.910 0.860 0.900 3,201,000 1.0585 0.00%
2026-06-16 0 0.900 0.890 0.910 0.900 0.930 567,000 511,770 0.9026 0.900 0.890 0.910 0.900 0.930 567,000 0.9026 0.00%
2026-06-15 0 0.900 0.900 0.920 0.900 0.940 529,000 486,850 0.9203 0.900 0.900 0.920 0.900 0.940 529,000 0.9203 0.00%
2026-06-12 0 0.900 0.880 0.900 0.890 0.930 474,000 433,550 0.9147 0.900 0.880 0.900 0.890 0.930 474,000 0.9147 2.27%
2026-06-11 0 0.880 0.860 0.880 0.830 0.900 3,119,000 3,240,250 1.0389 0.880 0.860 0.880 0.830 0.900 3,119,000 1.0389 2.33%
2026-06-10 0 0.860 0.850 0.860 0.850 0.880 712,000 612,980 0.8609 0.860 0.850 0.860 0.850 0.880 712,000 0.8609 -2.27%
2026-06-09 0 0.880 0.880 0.900 0.860 0.890 495,000 432,400 0.8735 0.880 0.880 0.900 0.860 0.890 495,000 0.8735 0.00%
2026-06-08 0 0.880 0.870 0.880 0.860 0.900 1,172,000 1,034,020 0.8823 0.880 0.870 0.880 0.860 0.900 1,172,000 0.8823 -2.22%
2026-06-05 0 0.900 0.890 0.900 0.890 1.040 5,058,000 5,307,360 1.0493 0.900 0.890 0.900 0.890 1.040 5,058,000 1.0493 -10.00%
2026-06-04 0 1.000 0.960 1.000 0.930 1.000 769,000 726,220 0.9444 1.000 0.960 1.000 0.930 1.000 769,000 0.9444 3.09%
2026-06-03 0 0.970 0.960 0.970 0.950 0.980 385,000 371,620 0.9652 0.970 0.960 0.970 0.950 0.980 385,000 0.9652 -1.02%
2026-06-02 0 0.980 0.970 0.980 0.960 0.990 612,000 598,460 0.9779 0.980 0.970 0.980 0.960 0.990 612,000 0.9779 3.16%
2026-06-01 0 0.950 0.950 0.970 0.930 1.000 3,618,000 3,717,550 1.0275 0.950 0.950 0.970 0.930 1.000 3,618,000 1.0275 -2.06%
2026-05-29 0 0.970 0.970 0.980 0.950 0.980 655,000 633,900 0.9678 0.970 0.970 0.980 0.950 0.980 655,000 0.9678 -1.02%
2026-05-28 0 0.980 0.970 0.980 0.950 1.000 2,120,000 2,060,030 0.9717 0.980 0.970 0.980 0.950 1.000 2,120,000 0.9717 -2.00%
2026-05-27 0 1.000 0.990 1.000 0.970 1.060 2,944,000 3,039,240 1.0324 1.000 0.990 1.000 0.970 1.060 2,944,000 1.0324 2.04%
2026-05-26 0 0.980 0.980 1.010 0.980 1.080 3,034,000 3,069,820 1.0118 0.980 0.980 1.010 0.980 1.080 3,034,000 1.0118 -13.27%
2026-05-22 0 1.130 1.110 1.130 1.070 1.160 3,201,000 3,605,110 1.1262 1.130 1.110 1.130 1.070 1.160 3,201,000 1.1262 0.89%
2026-05-21 0 1.120 1.080 1.120 1.070 1.160 4,545,000 5,135,320 1.1299 1.120 1.080 1.120 1.070 1.160 4,545,000 1.1299 -0.88%
2026-05-20 0 1.130 1.110 1.130 1.050 1.140 1,255,000 1,386,270 1.1046 1.130 1.110 1.130 1.050 1.140 1,255,000 1.1046 3.67%
2026-05-19 0 1.090 1.070 1.100 1.050 1.100 1,542,000 1,664,920 1.0797 1.090 1.070 1.100 1.050 1.100 1,542,000 1.0797 1.87%
2026-05-18 0 1.070 1.070 1.090 1.040 1.120 3,616,000 3,921,190 1.0844 1.070 1.070 1.090 1.040 1.120 3,616,000 1.0844 1.90%
2026-05-15 0 1.050 1.040 1.050 1.030 1.050 698,000 723,140 1.0360 1.050 1.040 1.050 1.030 1.050 698,000 1.0360 0.00%
2026-05-14 0 1.050 1.050 1.060 1.030 1.060 1,241,000 1,291,520 1.0407 1.050 1.050 1.060 1.030 1.060 1,241,000 1.0407 -1.87%
2026-05-13 0 1.070 1.060 1.070 1.040 1.080 594,000 626,960 1.0555 1.070 1.060 1.070 1.040 1.080 594,000 1.0555 1.90%
2026-05-12 0 1.050 1.050 1.070 1.050 1.090 902,000 964,640 1.0694 1.050 1.050 1.070 1.050 1.090 902,000 1.0694 -3.67%
2026-05-11 0 1.090 1.090 1.100 1.080 1.130 1,365,000 1,493,370 1.0940 1.090 1.090 1.100 1.080 1.130 1,365,000 1.0940 -3.54%
2026-05-08 0 1.130 1.120 1.130 1.040 1.150 3,759,000 4,152,880 1.1048 1.130 1.120 1.130 1.040 1.150 3,759,000 1.1048 9.71%
2026-05-07 0 1.030 1.030 1.040 1.000 1.040 1,022,000 1,046,910 1.0244 1.030 1.030 1.040 1.000 1.040 1,022,000 1.0244 5.10%
2026-05-06 0 0.980 0.980 0.990 0.930 1.010 1,120,000 1,091,940 0.9749 0.980 0.980 0.990 0.930 1.010 1,120,000 0.9749 6.52%
2026-05-05 0 0.920 0.920 0.940 0.890 0.940 1,054,000 953,820 0.9050 0.920 0.920 0.940 0.890 0.940 1,054,000 0.9050 -1.08%
2026-05-04 0 0.930 0.910 0.930 0.900 0.930 296,000 268,180 0.9060 0.930 0.910 0.930 0.900 0.930 296,000 0.9060 1.09%
2026-04-30 0 0.920 0.920 0.930 0.910 0.930 386,000 355,070 0.9199 0.920 0.920 0.930 0.910 0.930 386,000 0.9199 -1.08%
2026-04-29 0 0.930 0.930 0.950 0.920 0.950 626,000 583,630 0.9323 0.930 0.930 0.950 0.920 0.950 626,000 0.9323 -1.06%
2026-04-28 0 0.940 0.940 0.970 0.940 0.970 529,000 503,620 0.9520 0.940 0.940 0.970 0.940 0.970 529,000 0.9520 -4.08%
2026-04-27 0 0.980 0.980 0.990 0.930 1.000 472,000 455,690 0.9654 0.980 0.980 0.990 0.930 1.000 472,000 0.9654 4.26%
2026-04-24 0 0.940 0.940 0.970 0.940 0.970 539,000 515,070 0.9556 0.940 0.940 0.970 0.940 0.970 539,000 0.9556 -1.05%
2026-04-23 0 0.950 0.950 0.970 0.950 0.980 1,126,000 1,086,510 0.9649 0.950 0.950 0.970 0.950 0.980 1,126,000 0.9649 -4.04%
2026-04-22 0 0.990 0.990 1.010 0.980 1.030 1,670,000 1,670,480 1.0003 0.990 0.990 1.010 0.980 1.030 1,670,000 1.0003 -1.00%
2026-04-21 0 1.000 0.980 1.000 0.860 1.000 3,103,000 2,908,540 0.9373 1.000 0.980 1.000 0.860 1.000 3,103,000 0.9373 14.94%
2026-04-20 0 0.870 0.870 0.890 0.860 0.910 3,404,000 3,026,940 0.8892 0.870 0.870 0.890 0.860 0.910 3,404,000 0.8892 -5.43%
2026-04-17 0 0.920 0.920 0.930 0.920 0.950 509,000 472,620 0.9285 0.920 0.920 0.930 0.920 0.950 509,000 0.9285 0.00%
2026-04-16 0 0.920 0.910 0.920 0.910 0.930 841,000 772,960 0.9191 0.920 0.910 0.920 0.910 0.930 841,000 0.9191 0.00%
2026-04-15 0 0.920 0.910 0.920 0.910 0.950 842,000 783,190 0.9302 0.920 0.910 0.920 0.910 0.950 842,000 0.9302 -3.16%
2026-04-14 0 0.950 0.940 0.950 0.940 0.970 436,000 416,070 0.9543 0.950 0.940 0.950 0.940 0.970 436,000 0.9543 1.06%
2026-04-13 0 0.940 0.940 0.970 0.940 0.970 765,000 731,350 0.9560 0.940 0.940 0.970 0.940 0.970 765,000 0.9560 -3.09%
2026-04-10 0 0.970 0.970 0.990 0.960 0.990 584,000 567,110 0.9711 0.970 0.970 0.990 0.960 0.990 584,000 0.9711 -1.02%
2026-04-09 0 0.980 0.960 0.980 0.960 1.010 740,000 730,560 0.9872 0.980 0.960 0.980 0.960 1.010 740,000 0.9872 0.00%
2026-04-08 0 0.980 0.970 0.980 0.940 1.000 1,753,000 1,710,370 0.9757 0.980 0.970 0.980 0.940 1.000 1,753,000 0.9757 4.26%
2026-04-02 0 0.940 0.930 0.940 0.900 0.980 2,792,000 2,598,330 0.9306 0.940 0.930 0.940 0.900 0.980 2,792,000 0.9306 -6.00%
2026-04-01 0 1.000 0.980 1.000 0.980 1.030 2,788,000 2,786,850 0.9996 1.000 0.980 1.000 0.980 1.030 2,788,000 0.9996 -0.99%
2026-03-31 0 1.010 1.010 1.040 1.000 1.050 686,000 696,450 1.0152 1.010 1.010 1.040 1.000 1.050 686,000 1.0152 1.00%
2026-03-30 0 1.000 1.000 1.030 1.000 1.030 512,000 518,540 1.0128 1.000 1.000 1.030 1.000 1.030 512,000 1.0128 -3.85%
2026-03-27 0 1.040 1.040 1.060 1.020 1.050 553,000 577,750 1.0448 1.040 1.040 1.060 1.020 1.050 553,000 1.0448 -0.95%
2026-03-26 0 1.050 1.040 1.050 1.040 1.080 964,000 1,021,970 1.0601 1.050 1.040 1.050 1.040 1.080 964,000 1.0601 0.00%
2026-03-25 0 1.050 1.050 1.060 1.040 1.070 443,000 469,860 1.0606 1.050 1.050 1.060 1.040 1.070 443,000 1.0606 0.00%
2026-03-24 0 1.050 1.030 1.050 0.990 1.050 2,265,000 2,270,770 1.0025 1.050 1.030 1.050 0.990 1.050 2,265,000 1.0025 6.06%
2026-03-23 0 0.990 0.990 1.010 0.990 1.060 2,957,000 3,020,100 1.0213 0.990 0.990 1.010 0.990 1.060 2,957,000 1.0213 -7.48%
2026-03-20 0 1.070 1.070 1.090 1.060 1.090 1,125,000 1,207,470 1.0733 1.070 1.070 1.090 1.060 1.090 1,125,000 1.0733 -1.83%
2026-03-19 0 1.090 1.090 1.100 1.090 1.170 2,956,000 3,297,830 1.1156 1.090 1.090 1.100 1.090 1.170 2,956,000 1.1156 -7.63%
2026-03-18 0 1.180 1.170 1.180 1.170 1.190 530,000 626,300 1.1817 1.180 1.170 1.180 1.170 1.190 530,000 1.1817 -0.84%
2026-03-17 0 1.190 1.170 1.200 1.170 1.230 1,285,000 1,551,250 1.2072 1.190 1.170 1.200 1.170 1.230 1,285,000 1.2072 0.00%
2026-03-16 0 1.190 1.180 1.200 1.170 1.240 607,000 724,270 1.1932 1.190 1.180 1.200 1.170 1.240 607,000 1.1932 -1.65%
2026-03-13 0 1.210 1.210 1.220 1.190 1.240 306,000 373,970 1.2221 1.210 1.210 1.220 1.190 1.240 306,000 1.2221 -2.42%
2026-03-12 0 1.240 1.240 1.250 1.230 1.240 605,000 749,070 1.2381 1.240 1.240 1.250 1.230 1.240 605,000 1.2381 -0.80%
2026-03-11 0 1.250 1.250 1.260 1.220 1.270 1,280,000 1,592,460 1.2441 1.250 1.250 1.260 1.220 1.270 1,280,000 1.2441 0.00%
2026-03-10 0 1.250 1.240 1.260 1.220 1.260 811,000 1,009,740 1.2451 1.250 1.240 1.260 1.220 1.260 811,000 1.2451 2.46%
2026-03-09 0 1.220 1.200 1.220 1.180 1.220 798,000 949,060 1.1893 1.220 1.200 1.220 1.180 1.220 798,000 1.1893 0.83%
2026-03-06 0 1.210 1.200 1.220 1.180 1.240 1,655,000 2,021,570 1.2215 1.210 1.200 1.220 1.180 1.240 1,655,000 1.2215 2.54%
2026-03-05 0 1.180 1.180 1.200 1.180 1.220 2,358,000 2,827,380 1.1991 1.180 1.180 1.200 1.180 1.220 2,358,000 1.1991 -0.84%
2026-03-04 0 1.190 1.180 1.200 1.170 1.230 1,116,000 1,340,820 1.2015 1.190 1.180 1.200 1.170 1.230 1,116,000 1.2015 1.71%
2026-03-03 0 1.170 1.170 1.180 1.160 1.240 1,189,000 1,423,940 1.1976 1.170 1.170 1.180 1.160 1.240 1,189,000 1.1976 -4.10%
2026-03-02 0 1.220 1.200 1.220 1.190 1.260 1,158,000 1,414,440 1.2215 1.220 1.200 1.220 1.190 1.260 1,158,000 1.2215 -0.81%
2026-02-27 0 1.230 1.230 1.250 1.220 1.260 621,000 766,130 1.2337 1.230 1.230 1.250 1.220 1.260 621,000 1.2337 -0.81%
2026-02-26 0 1.240 1.240 1.250 1.200 1.280 1,929,000 2,391,450 1.2397 1.240 1.240 1.250 1.200 1.280 1,929,000 1.2397 -3.88%
2026-02-25 0 1.290 1.290 1.300 1.280 1.330 923,000 1,203,000 1.3034 1.290 1.290 1.300 1.280 1.330 923,000 1.3034 -1.53%
2026-02-24 0 1.310 1.290 1.320 1.250 1.350 2,587,000 3,379,700 1.3064 1.310 1.290 1.320 1.250 1.350 2,587,000 1.3064 0.77%
2026-02-23 0 1.300 1.280 1.300 1.200 1.320 2,242,000 2,853,990 1.2730 1.300 1.280 1.300 1.200 1.320 2,242,000 1.2730 6.56%
2026-02-20 0 1.220 1.200 1.230 1.200 1.240 407,000 496,870 1.2208 1.220 1.200 1.230 1.200 1.240 407,000 1.2208 0.83%
2026-02-16 0 1.210 1.190 1.220 1.180 1.210 305,000 365,870 1.1996 1.210 1.190 1.220 1.180 1.210 305,000 1.1996 0.83%
2026-02-13 0 1.200 1.190 1.200 1.130 1.220 1,943,416 2,281,310 1.1739 1.200 1.190 1.200 1.130 1.220 1,943,416 1.1739 5.26%
2026-02-12 0 1.140 1.140 1.150 1.130 1.150 2,105,000 2,399,350 1.1398 1.140 1.140 1.150 1.130 1.150 2,105,000 1.1398 -2.56%
2026-02-11 0 1.170 1.160 1.170 1.130 1.220 944,000 1,108,280 1.1740 1.170 1.160 1.170 1.130 1.220 944,000 1.1740 2.63%
2026-02-10 0 1.140 1.130 1.140 1.130 1.160 1,213,000 1,380,840 1.1384 1.140 1.130 1.140 1.130 1.160 1,213,000 1.1384 -2.56%
2026-02-09 0 1.170 1.170 1.190 1.150 1.200 1,015,000 1,181,920 1.1645 1.170 1.170 1.190 1.150 1.200 1,015,000 1.1645 0.00%
2026-02-06 0 1.170 1.140 1.170 1.130 1.170 864,000 996,390 1.1532 1.170 1.140 1.170 1.130 1.170 864,000 1.1532 -1.68%
2026-02-05 0 1.190 1.180 1.190 1.140 1.190 465,000 536,210 1.1531 1.190 1.180 1.190 1.140 1.190 465,000 1.1531 0.00%
2026-02-04 0 1.190 1.180 1.190 1.170 1.220 1,107,000 1,302,090 1.1762 1.190 1.180 1.190 1.170 1.220 1,107,000 1.1762 -0.83%
2026-02-03 0 1.200 1.180 1.200 1.160 1.230 1,179,000 1,403,350 1.1903 1.200 1.180 1.200 1.160 1.230 1,179,000 1.1903 1.69%
2026-02-02 0 1.180 1.170 1.180 1.130 1.240 3,521,000 4,168,550 1.1839 1.180 1.170 1.180 1.130 1.240 3,521,000 1.1839 -5.60%
2026-01-30 0 1.250 1.240 1.250 1.230 1.300 2,209,000 2,768,390 1.2532 1.250 1.240 1.250 1.230 1.300 2,209,000 1.2532 -3.10%
2026-01-29 0 1.290 1.290 1.300 1.280 1.340 2,147,000 2,787,590 1.2984 1.290 1.290 1.300 1.280 1.340 2,147,000 1.2984 -3.73%
2026-01-28 0 1.340 1.330 1.340 1.320 1.380 1,205,000 1,609,690 1.3358 1.340 1.330 1.340 1.320 1.380 1,205,000 1.3358 -1.47%
2026-01-27 0 1.360 1.350 1.360 1.330 1.380 2,051,000 2,763,450 1.3474 1.360 1.350 1.360 1.330 1.380 2,051,000 1.3474 -2.16%
2026-01-26 0 1.390 1.380 1.390 1.360 1.440 848,000 1,182,580 1.3946 1.390 1.380 1.390 1.360 1.440 848,000 1.3946 -2.80%
2026-01-23 0 1.430 1.420 1.430 1.320 1.440 2,075,000 2,901,810 1.3985 1.430 1.420 1.430 1.320 1.440 2,075,000 1.3985 8.33%
2026-01-22 0 1.320 1.310 1.320 1.310 1.340 1,123,000 1,480,860 1.3187 1.320 1.310 1.320 1.310 1.340 1,123,000 1.3187 -1.49%
2026-01-21 0 1.340 1.310 1.340 1.300 1.350 1,753,000 2,311,760 1.3187 1.340 1.310 1.340 1.300 1.350 1,753,000 1.3187 0.00%
2026-01-20 0 1.340 1.330 1.350 1.320 1.390 1,195,000 1,618,870 1.3547 1.340 1.330 1.350 1.320 1.390 1,195,000 1.3547 -2.19%
2026-01-19 0 1.370 1.350 1.370 1.340 1.430 1,767,000 2,435,600 1.3784 1.370 1.350 1.370 1.340 1.430 1,767,000 1.3784 -2.84%
2026-01-16 0 1.410 1.400 1.410 1.380 1.470 1,276,000 1,800,380 1.4110 1.410 1.400 1.410 1.380 1.470 1,276,000 1.4110 -3.42%
2026-01-15 0 1.460 1.440 1.460 1.400 1.460 1,134,000 1,633,560 1.4405 1.460 1.440 1.460 1.400 1.460 1,134,000 1.4405 2.82%
2026-01-14 0 1.420 1.420 1.430 1.390 1.510 5,313,000 7,581,820 1.4270 1.420 1.420 1.430 1.390 1.510 5,313,000 1.4270 -4.05%
2026-01-13 0 1.480 1.470 1.480 1.410 1.570 4,075,000 5,947,410 1.4595 1.480 1.470 1.480 1.410 1.570 4,075,000 1.4595 -3.27%
2026-01-12 0 1.530 1.530 1.540 1.490 1.650 5,653,100 8,898,370 1.5741 1.530 1.530 1.540 1.490 1.650 5,653,100 1.5741 2.68%
2026-01-09 0 1.490 1.490 1.500 1.400 1.500 4,083,000 5,916,040 1.4489 1.490 1.490 1.500 1.400 1.500 4,083,000 1.4489 7.97%
2026-01-08 0 1.380 1.380 1.390 1.290 1.410 2,848,000 3,865,430 1.3572 1.380 1.380 1.390 1.290 1.410 2,848,000 1.3572 0.00%
2026-01-07 0 1.380 1.380 1.390 1.370 1.430 1,700,000 2,363,250 1.3901 1.380 1.380 1.390 1.370 1.430 1,700,000 1.3901 -2.13%
2026-01-06 0 1.410 1.400 1.410 1.290 1.420 5,659,000 7,704,220 1.3614 1.410 1.400 1.410 1.290 1.420 5,659,000 1.3614 6.02%
2026-01-05 0 1.330 1.320 1.330 1.240 1.340 4,969,000 6,455,710 1.2992 1.330 1.320 1.330 1.240 1.340 4,969,000 1.2992 8.13%
2026-01-02 0 1.230 1.230 1.240 1.130 1.270 4,697,000 5,713,210 1.2164 1.230 1.230 1.240 1.130 1.270 4,697,000 1.2164 7.89%
2025-12-31 0 1.140 1.140 1.150 1.100 1.200 2,417,697 2,741,818 1.1341 1.140 1.140 1.150 1.100 1.200 2,417,697 1.1341 -1.72%
2025-12-30 0 1.160 1.160 1.180 1.130 1.200 2,094,000 2,460,279 1.1749 1.160 1.160 1.180 1.130 1.200 2,094,000 1.1749 4.50%
2025-12-29 0 1.110 1.110 1.120 1.080 1.160 1,174,000 1,329,790 1.1327 1.110 1.110 1.120 1.080 1.160 1,174,000 1.1327 3.74%
2025-12-24 0 1.070 1.060 1.070 1.050 1.080 169,600 180,932 1.0668 1.070 1.060 1.070 1.050 1.080 169,600 1.0668 -0.93%
2025-12-23 0 1.080 1.060 1.090 1.050 1.090 818,000 879,180 1.0748 1.080 1.060 1.090 1.050 1.090 818,000 1.0748 0.00%
2025-12-22 0 1.080 1.080 1.090 1.060 1.110 642,000 698,060 1.0873 1.080 1.080 1.090 1.060 1.110 642,000 1.0873 3.85%
2025-12-19 0 1.040 1.040 1.060 1.020 1.050 474,000 492,840 1.0397 1.040 1.040 1.060 1.020 1.050 474,000 1.0397 0.97%
2025-12-18 0 1.030 1.030 1.050 1.000 1.030 527,000 536,180 1.0174 1.030 1.030 1.050 1.000 1.030 527,000 1.0174 0.00%
2025-12-17 0 1.030 1.040 1.050 1.020 1.060 962,000 1,008,470 1.0483 1.030 1.040 1.050 1.020 1.060 962,000 1.0483 0.00%
2025-12-16 0 1.030 1.010 1.030 0.990 1.050 953,000 957,110 1.0043 1.030 1.010 1.030 0.990 1.050 953,000 1.0043 0.00%
2025-12-15 0 1.030 1.020 1.040 1.030 1.080 626,000 658,040 1.0512 1.030 1.020 1.040 1.030 1.080 626,000 1.0512 -2.83%
2025-12-12 0 1.060 1.060 1.080 1.020 1.080 1,183,000 1,250,490 1.0570 1.060 1.060 1.080 1.020 1.080 1,183,000 1.0570 0.00%
2025-12-11 0 1.060 1.050 1.070 1.030 1.080 1,031,000 1,077,700 1.0453 1.060 1.050 1.070 1.030 1.080 1,031,000 1.0453 -0.93%
2025-12-10 0 1.070 1.060 1.070 1.040 1.110 1,345,000 1,432,880 1.0653 1.070 1.060 1.070 1.040 1.110 1,345,000 1.0653 -0.93%
2025-12-09 0 1.080 1.070 1.100 1.050 1.150 2,894,000 3,170,600 1.0956 1.080 1.070 1.100 1.050 1.150 2,894,000 1.0956 -4.42%
2025-12-08 0 1.130 1.130 1.140 1.130 1.180 601,000 692,430 1.1521 1.130 1.130 1.140 1.130 1.180 601,000 1.1521 -2.59%
2025-12-05 0 1.160 1.160 1.170 1.140 1.190 686,000 795,330 1.1594 1.160 1.160 1.170 1.140 1.190 686,000 1.1594 0.00%
2025-12-04 0 1.160 1.160 1.170 1.150 1.210 1,197,000 1,413,940 1.1812 1.160 1.160 1.170 1.150 1.210 1,197,000 1.1812 -1.69%
2025-12-03 0 1.180 1.150 1.180 1.080 1.200 2,536,000 2,926,360 1.1539 1.180 1.150 1.180 1.080 1.200 2,536,000 1.1539 8.26%
2025-12-02 0 1.090 1.090 1.110 1.090 1.170 1,588,000 1,794,580 1.1301 1.090 1.090 1.110 1.090 1.170 1,588,000 1.1301 -4.39%
2025-12-01 0 1.140 1.130 1.140 1.090 1.160 1,494,000 1,683,060 1.1265 1.140 1.130 1.140 1.090 1.160 1,494,000 1.1265 2.70%
2025-11-28 0 1.110 1.110 1.120 1.080 1.170 2,236,000 2,520,330 1.1272 1.110 1.110 1.120 1.080 1.170 2,236,000 1.1272 7.77%
2025-11-27 0 1.030 1.030 1.060 1.010 1.070 1,634,000 1,700,660 1.0408 1.030 1.030 1.060 1.010 1.070 1,634,000 1.0408 4.04%
2025-11-26 0 0.990 0.990 1.020 0.990 1.020 1,029,000 1,027,100 0.9982 0.990 0.990 1.020 0.990 1.020 1,029,000 0.9982 -3.88%
2025-11-25 0 1.030 1.010 1.030 1.010 1.060 1,331,000 1,383,110 1.0392 1.030 1.010 1.030 1.010 1.060 1,331,000 1.0392 5.10%
2025-11-24 0 0.980 0.970 0.980 0.960 1.000 752,000 734,680 0.9770 0.980 0.970 0.980 0.960 1.000 752,000 0.9770 4.26%
2025-11-21 0 0.940 0.930 0.940 0.940 1.050 4,090,000 4,023,830 0.9838 0.940 0.930 0.940 0.940 1.050 4,090,000 0.9838 -10.48%
2025-11-20 0 1.050 1.050 1.060 1.050 1.080 1,183,000 1,255,780 1.0615 1.050 1.050 1.060 1.050 1.080 1,183,000 1.0615 -0.94%
2025-11-19 0 1.060 1.050 1.060 1.050 1.100 1,298,000 1,393,480 1.0736 1.060 1.050 1.060 1.050 1.100 1,298,000 1.0736 -0.93%
2025-11-18 0 1.070 1.070 1.080 1.060 1.140 1,713,000 1,865,240 1.0889 1.070 1.070 1.080 1.060 1.140 1,713,000 1.0889 -6.14%
2025-11-17 0 1.140 1.130 1.140 1.110 1.170 718,000 814,560 1.1345 1.140 1.130 1.140 1.110 1.170 718,000 1.1345 -1.72%
2025-11-14 0 1.160 1.150 1.200 1.150 1.200 1,692,000 1,991,290 1.1769 1.160 1.150 1.200 1.150 1.200 1,692,000 1.1769 -4.13%
2025-11-13 0 1.210 1.210 1.230 1.190 1.220 772,000 932,670 1.2081 1.210 1.210 1.230 1.190 1.220 772,000 1.2081 0.00%
2025-11-12 0 1.210 1.210 1.230 1.200 1.240 616,000 751,760 1.2204 1.210 1.210 1.230 1.200 1.240 616,000 1.2204 -1.63%
2025-11-11 0 1.230 1.230 1.250 1.200 1.260 1,103,000 1,355,070 1.2285 1.230 1.230 1.250 1.200 1.260 1,103,000 1.2285 2.50%
2025-11-10 0 1.200 1.190 1.200 1.170 1.200 857,000 1,016,440 1.1860 1.200 1.190 1.200 1.170 1.200 857,000 1.1860 1.69%
2025-11-07 0 1.180 1.170 1.180 1.150 1.210 1,963,000 2,309,000 1.1763 1.180 1.170 1.180 1.150 1.210 1,963,000 1.1763 -2.48%
2025-11-06 0 1.210 1.210 1.230 1.200 1.260 2,029,000 2,482,260 1.2234 1.210 1.210 1.230 1.200 1.260 2,029,000 1.2234 -0.82%
2025-11-05 0 1.220 1.220 1.230 1.160 1.230 1,160,000 1,392,190 1.2002 1.220 1.220 1.230 1.160 1.230 1,160,000 1.2002 -0.81%
2025-11-04 0 1.230 1.230 1.240 1.220 1.280 1,617,000 2,008,890 1.2424 1.230 1.230 1.240 1.220 1.280 1,617,000 1.2424 -5.38%
2025-11-03 0 1.300 1.300 1.310 1.250 1.310 1,258,000 1,613,150 1.2823 1.300 1.300 1.310 1.250 1.310 1,258,000 1.2823 -0.76%
2025-10-31 0 1.310 1.310 1.340 1.270 1.370 3,228,000 4,310,050 1.3352 1.310 1.310 1.340 1.270 1.370 3,228,000 1.3352 0.77%
2025-10-30 0 1.300 1.300 1.310 1.300 1.410 4,002,000 5,395,890 1.3483 1.300 1.300 1.310 1.300 1.410 4,002,000 1.3483 -4.41%
2025-10-28 0 1.360 1.360 1.370 1.350 1.430 3,923,000 5,445,020 1.3880 1.360 1.360 1.370 1.350 1.430 3,923,000 1.3880 -2.86%
2025-10-27 0 1.400 1.390 1.400 1.190 1.400 9,017,000 11,858,320 1.3151 1.400 1.390 1.400 1.190 1.400 9,017,000 1.3151 17.65%
2025-10-24 0 1.190 1.180 1.190 1.160 1.280 3,163,000 3,794,960 1.1998 1.190 1.180 1.190 1.160 1.280 3,163,000 1.1998 -2.46%
2025-10-23 0 1.220 1.220 1.230 1.180 1.250 2,610,000 3,130,140 1.1993 1.220 1.220 1.230 1.180 1.250 2,610,000 1.1993 -2.40%
2025-10-22 0 1.250 1.250 1.270 1.250 1.370 3,154,000 4,062,670 1.2881 1.250 1.250 1.270 1.250 1.370 3,154,000 1.2881 -3.85%
2025-10-21 0 1.300 1.300 1.310 1.280 1.360 7,396,000 9,784,330 1.3229 1.300 1.300 1.310 1.280 1.360 7,396,000 1.3229 1.56%
2025-10-20 0 1.280 1.280 1.290 1.110 1.340 21,277,000 25,838,430 1.2144 1.280 1.280 1.290 1.110 1.340 21,277,000 1.2144 19.63%
2025-10-17 0 1.070 1.070 1.080 1.020 1.210 24,719,303 26,728,279 1.0813 1.070 1.070 1.080 1.020 1.210 24,719,303 1.0813 -10.83%
2025-10-16 0 1.200 1.190 1.200 1.190 1.270 3,149,000 3,867,150 1.2281 1.200 1.190 1.200 1.190 1.270 3,149,000 1.2281 -1.64%
2025-10-15 0 1.220 1.220 1.230 1.150 1.300 6,249,000 7,745,220 1.2394 1.220 1.220 1.230 1.150 1.300 6,249,000 1.2394 3.39%
2025-10-14 0 1.180 1.160 1.180 1.160 1.340 11,919,000 14,591,790 1.2242 1.180 1.160 1.180 1.160 1.340 11,919,000 1.2242 -7.81%
2025-10-13 0 1.280 1.250 1.280 1.220 1.440 12,031,000 15,595,440 1.2963 1.280 1.250 1.280 1.220 1.440 12,031,000 1.2963 -9.86%
2025-10-10 0 1.420 1.420 1.440 1.390 1.570 11,858,000 17,608,650 1.4850 1.420 1.420 1.440 1.390 1.570 11,858,000 1.4850 -6.58%
2025-10-09 0 1.520 1.510 1.520 1.370 1.550 23,667,000 34,644,740 1.4638 1.520 1.510 1.520 1.370 1.550 23,667,000 1.4638 9.35%
2025-10-08 0 1.390 1.380 1.390 1.230 1.390 16,063,000 20,913,500 1.3020 1.390 1.380 1.390 1.230 1.390 16,063,000 1.3020 0.00%
2025-10-06 0 1.390 1.370 1.390 0.850 1.390 51,503,000 59,750,337 1.1601 1.390 1.370 1.390 0.850 1.390 51,503,000 1.1601 71.60%
2025-10-03 0 0.810 0.800 0.810 0.780 0.820 2,434,000 1,945,010 0.7991 0.810 0.800 0.810 0.780 0.820 2,434,000 0.7991 2.53%
2025-10-02 0 0.790 0.780 0.800 0.760 0.800 2,590,000 2,015,900 0.7783 0.790 0.780 0.800 0.760 0.800 2,590,000 0.7783 0.00%
2025-09-30 0 0.790 0.780 0.790 0.750 0.790 1,200,000 924,280 0.7702 0.790 0.780 0.790 0.750 0.790 1,200,000 0.7702 5.33%
2025-09-29 0 0.750 0.750 0.760 0.750 0.780 817,000 620,210 0.7591 0.750 0.750 0.760 0.750 0.780 817,000 0.7591 -1.32%
2025-09-26 0 0.760 0.750 0.760 0.750 0.800 3,209,000 2,478,630 0.7724 0.760 0.750 0.760 0.750 0.800 3,209,000 0.7724 -6.17%
2025-09-25 0 0.810 0.800 0.810 0.790 0.820 5,859,000 4,727,180 0.8068 0.810 0.800 0.810 0.790 0.820 5,859,000 0.8068 1.25%
2025-09-24 0 0.800 0.790 0.800 0.770 0.810 3,402,000 2,687,090 0.7899 0.800 0.790 0.800 0.770 0.810 3,402,000 0.7899 2.56%
2025-09-23 0 0.780 0.780 0.800 0.780 0.810 3,220,000 2,532,910 0.7866 0.780 0.780 0.800 0.780 0.810 3,220,000 0.7866 -3.70%
2025-09-22 0 0.810 0.800 0.810 0.740 0.830 15,929,000 12,570,490 0.7892 0.810 0.800 0.810 0.740 0.830 15,929,000 0.7892 9.46%
2025-09-19 0 0.740 0.730 0.740 0.740 0.770 2,002,000 1,490,030 0.7443 0.740 0.730 0.740 0.740 0.770 2,002,000 0.7443 0.00%
2025-09-18 0 0.740 0.740 0.750 0.740 0.780 3,373,000 2,558,960 0.7587 0.740 0.740 0.750 0.740 0.780 3,373,000 0.7587 -1.33%
2025-09-17 0 0.750 0.750 0.760 0.720 0.780 4,261,000 3,157,490 0.7410 0.750 0.750 0.760 0.720 0.780 4,261,000 0.7410 2.74%
2025-09-16 0 0.730 0.720 0.730 0.690 0.770 9,758,000 7,255,030 0.7435 0.730 0.720 0.730 0.690 0.770 9,758,000 0.7435 5.80%
2025-09-15 0 0.690 0.690 0.700 0.680 0.710 1,582,000 1,097,080 0.6935 0.690 0.690 0.700 0.680 0.710 1,582,000 0.6935 0.00%
2025-09-12 0 0.690 0.690 0.700 0.670 0.710 6,481,000 4,499,840 0.6943 0.690 0.690 0.700 0.670 0.710 6,481,000 0.6943 2.99%
2025-09-11 0 0.670 0.660 0.670 0.600 0.710 5,692,000 3,832,850 0.6734 0.670 0.660 0.670 0.600 0.710 5,692,000 0.6734 -4.29%
2025-09-10 0 0.700 0.690 0.700 0.670 0.720 6,273,000 4,339,480 0.6918 0.700 0.690 0.700 0.670 0.720 6,273,000 0.6918 9.38%
2025-09-09 0 0.640 0.630 0.640 0.630 0.660 1,258,000 802,530 0.6379 0.640 0.630 0.640 0.630 0.660 1,258,000 0.6379 -3.03%
2025-09-08 0 0.660 0.630 0.660 0.620 0.660 2,890,000 1,851,690 0.6407 0.660 0.630 0.660 0.620 0.660 2,890,000 0.6407 6.45%
2025-09-05 0 0.620 0.610 0.620 0.590 0.620 2,777,000 1,666,810 0.6002 0.620 0.610 0.620 0.590 0.620 2,777,000 0.6002 3.33%
2025-09-04 0 0.600 0.590 0.600 0.580 0.620 3,526,000 2,091,860 0.5933 0.600 0.590 0.600 0.580 0.620 3,526,000 0.5933 1.69%
2025-09-03 0 0.590 0.580 0.590 0.580 0.610 1,927,000 1,139,120 0.5911 0.590 0.580 0.590 0.580 0.610 1,927,000 0.5911 -1.67%
2025-09-02 0 0.600 0.580 0.600 0.590 0.620 4,034,000 2,427,070 0.6017 0.600 0.580 0.600 0.590 0.620 4,034,000 0.6017 -4.76%
2025-09-01 0 0.630 0.630 0.640 0.620 0.690 7,817,000 5,017,930 0.6419 0.630 0.630 0.640 0.620 0.690 7,817,000 0.6419 -8.70%
2025-08-29 0 0.690 0.690 0.700 0.690 0.710 2,518,000 1,752,550 0.6960 0.690 0.690 0.700 0.690 0.710 2,518,000 0.6960 -1.43%
2025-08-28 0 0.700 0.700 0.730 0.690 0.720 3,001,000 2,107,700 0.7023 0.700 0.700 0.730 0.690 0.720 3,001,000 0.7023 0.00%
2025-08-27 0 0.700 0.700 0.710 0.680 0.750 4,682,000 3,377,850 0.7215 0.700 0.700 0.710 0.680 0.750 4,682,000 0.7215 -2.78%
2025-08-26 0 0.720 0.720 0.740 0.710 0.760 4,474,000 3,292,670 0.7360 0.720 0.720 0.740 0.710 0.760 4,474,000 0.7360 -4.00%
2025-08-25 0 0.750 0.750 0.760 0.750 0.790 8,223,000 6,364,120 0.7739 0.750 0.750 0.760 0.750 0.790 8,223,000 0.7739 0.00%
2025-08-22 0 0.750 0.750 0.760 0.750 0.780 2,705,000 2,068,320 0.7646 0.750 0.750 0.760 0.750 0.780 2,705,000 0.7646 0.00%
2025-08-21 0 0.750 0.750 0.760 0.730 0.770 4,652,000 3,475,680 0.7471 0.750 0.750 0.760 0.730 0.770 4,652,000 0.7471 -1.32%
2025-08-20 0 0.760 0.760 0.780 0.710 0.780 9,132,000 6,818,920 0.7467 0.760 0.760 0.780 0.710 0.780 9,132,000 0.7467 0.00%
2025-08-19 0 0.760 0.760 0.770 0.740 0.800 16,195,000 12,571,350 0.7762 0.760 0.760 0.770 0.740 0.800 16,195,000 0.7762 2.70%
2025-08-18 0 0.740 0.740 0.750 0.690 0.780 21,164,000 15,766,820 0.7450 0.740 0.740 0.750 0.690 0.780 21,164,000 0.7450 8.82%
2025-08-15 0 0.680 0.670 0.680 0.560 0.710 28,870,000 19,343,680 0.6700 0.680 0.670 0.680 0.560 0.710 28,870,000 0.6700 19.30%
2025-08-14 0 0.570 0.560 0.570 0.560 0.570 1,465,000 820,420 0.5600 0.570 0.560 0.570 0.560 0.570 1,465,000 0.5600 0.00%
2025-08-13 0 0.570 0.560 0.570 0.550 0.570 1,052,000 592,180 0.5629 0.570 0.560 0.570 0.550 0.570 1,052,000 0.5629 3.64%
2025-08-12 0 0.550 0.550 0.560 0.550 0.570 914,000 509,000 0.5569 0.550 0.550 0.560 0.550 0.570 914,000 0.5569 -3.51%
2025-08-11 0 0.570 0.560 0.570 0.560 0.570 693,000 390,460 0.5634 0.570 0.560 0.570 0.560 0.570 693,000 0.5634 0.00%
2025-08-08 0 0.570 0.560 0.570 0.550 0.570 854,000 478,150 0.5599 0.570 0.560 0.570 0.550 0.570 854,000 0.5599 1.79%
2025-08-07 0 0.560 0.550 0.560 0.550 0.560 2,397,000 1,321,320 0.5512 0.560 0.550 0.560 0.550 0.560 2,397,000 0.5512 -1.75%
2025-08-06 0 0.570 0.560 0.570 0.570 0.580 1,072,000 615,270 0.5739 0.570 0.560 0.570 0.570 0.580 1,072,000 0.5739 -1.72%
2025-08-05 0 0.580 0.570 0.580 0.570 0.580 760,000 438,690 0.5772 0.580 0.570 0.580 0.570 0.580 760,000 0.5772 0.00%
2025-08-04 0 0.580 0.570 0.580 0.570 0.580 470,000 267,910 0.5700 0.580 0.570 0.580 0.570 0.580 470,000 0.5700 1.75%
2025-08-01 0 0.570 0.570 0.580 0.570 0.590 1,728,000 990,630 0.5733 0.570 0.570 0.580 0.570 0.590 1,728,000 0.5733 -3.39%
2025-07-31 0 0.590 0.570 0.590 0.570 0.600 1,103,000 634,840 0.5756 0.590 0.570 0.590 0.570 0.600 1,103,000 0.5756 -1.67%
2025-07-30 0 0.600 0.590 0.600 0.590 0.610 3,127,000 1,860,510 0.5950 0.600 0.590 0.600 0.590 0.610 3,127,000 0.5950 0.00%
2025-07-29 0 0.600 0.590 0.600 0.570 0.600 2,321,000 1,356,540 0.5845 0.600 0.590 0.600 0.570 0.600 2,321,000 0.5845 1.69%
2025-07-28 0 0.590 0.580 0.590 0.580 0.600 674,000 399,200 0.5923 0.590 0.580 0.590 0.580 0.600 674,000 0.5923 1.72%
2025-07-25 0 0.580 0.580 0.590 0.570 0.600 1,338,000 785,600 0.5871 0.580 0.580 0.590 0.570 0.600 1,338,000 0.5871 -3.33%
2025-07-24 0 0.600 0.590 0.600 0.570 0.600 5,424,000 3,201,720 0.5903 0.600 0.590 0.600 0.570 0.600 5,424,000 0.5903 7.14%
2025-07-23 0 0.560 0.550 0.560 0.550 0.580 947,000 533,430 0.5633 0.560 0.550 0.560 0.550 0.580 947,000 0.5633 0.00%
2025-07-22 0 0.560 0.550 0.560 0.550 0.570 1,900,000 1,061,010 0.5584 0.560 0.550 0.560 0.550 0.570 1,900,000 0.5584 1.82%
2025-07-21 0 0.550 0.540 0.550 0.530 0.550 4,250,000 2,291,650 0.5392 0.550 0.540 0.550 0.530 0.550 4,250,000 0.5392 1.85%
2025-07-18 0 0.540 0.530 0.540 0.520 0.540 1,701,000 906,880 0.5331 0.540 0.530 0.540 0.520 0.540 1,701,000 0.5331 1.89%
2025-07-17 0 0.530 0.530 0.540 0.530 0.550 2,476,000 1,348,440 0.5446 0.530 0.530 0.540 0.530 0.550 2,476,000 0.5446 -3.64%
2025-07-16 0 0.550 0.530 0.550 0.530 0.550 1,147,000 626,300 0.5460 0.550 0.530 0.550 0.530 0.550 1,147,000 0.5460 0.00%
2025-07-15 0 0.550 0.530 0.550 0.540 0.550 1,404,000 763,150 0.5436 0.550 0.530 0.550 0.540 0.550 1,404,000 0.5436 1.85%
2025-07-14 0 0.540 0.540 0.550 0.540 0.560 1,526,000 837,090 0.5486 0.540 0.540 0.550 0.540 0.560 1,526,000 0.5486 -5.26%
2025-07-11 0 0.570 0.560 0.570 0.560 0.570 1,340,000 753,320 0.5622 0.570 0.560 0.570 0.560 0.570 1,340,000 0.5622 1.79%
2025-07-10 0 0.560 0.560 0.570 0.560 0.570 1,689,000 953,430 0.5645 0.560 0.560 0.570 0.560 0.570 1,689,000 0.5645 -5.08%
2025-07-09 0 0.590 0.580 0.590 0.570 0.590 431,000 250,250 0.5806 0.590 0.580 0.590 0.570 0.590 431,000 0.5806 0.00%
2025-07-08 0 0.590 0.570 0.590 0.570 0.590 350,000 203,020 0.5801 0.590 0.570 0.590 0.570 0.590 350,000 0.5801 0.00%
2025-07-07 0 0.590 0.580 0.590 0.560 0.590 1,108,000 637,520 0.5754 0.590 0.580 0.590 0.560 0.590 1,108,000 0.5754 0.00%
2025-07-04 0 0.590 0.580 0.590 0.570 0.600 1,033,000 603,210 0.5839 0.590 0.580 0.590 0.570 0.600 1,033,000 0.5839 0.00%
2025-07-03 0 0.590 0.590 0.600 0.590 0.610 791,000 470,370 0.5947 0.590 0.590 0.600 0.590 0.610 791,000 0.5947 -4.84%
2025-07-02 0 0.620 0.610 0.620 0.590 0.620 533,000 322,040 0.6042 0.620 0.610 0.620 0.590 0.620 533,000 0.6042 1.64%
2025-06-30 0 0.610 0.600 0.610 0.560 0.610 1,828,000 1,072,720 0.5868 0.610 0.600 0.610 0.560 0.610 1,828,000 0.5868 5.17%
2025-06-27 0 0.580 0.570 0.580 0.570 0.590 1,158,000 671,040 0.5795 0.580 0.570 0.580 0.570 0.590 1,158,000 0.5795 -3.33%
2025-06-26 0 0.600 0.590 0.600 0.590 0.600 622,000 370,110 0.5950 0.600 0.590 0.600 0.590 0.600 622,000 0.5950 0.00%
2025-06-25 0 0.600 0.590 0.600 0.580 0.600 1,058,000 625,820 0.5915 0.600 0.590 0.600 0.580 0.600 1,058,000 0.5915 -1.64%
2025-06-24 0 0.610 0.600 0.610 0.570 0.610 1,811,000 1,078,650 0.5956 0.610 0.600 0.610 0.570 0.610 1,811,000 0.5956 0.00%
2025-06-23 0 0.610 0.610 0.620 0.610 0.630 574,000 351,250 0.6119 0.610 0.610 0.620 0.610 0.630 574,000 0.6119 -3.17%
2025-06-20 0 0.630 0.620 0.630 0.620 0.650 1,127,000 724,010 0.6424 0.630 0.620 0.630 0.620 0.650 1,127,000 0.6424 3.28%
2025-06-19 0 0.610 0.610 0.630 0.610 0.670 3,591,000 2,261,600 0.6298 0.610 0.610 0.630 0.610 0.670 3,591,000 0.6298 -6.15%
2025-06-18 0 0.650 0.640 0.650 0.620 0.650 2,964,000 1,892,620 0.6385 0.650 0.640 0.650 0.620 0.650 2,964,000 0.6385 4.84%
2025-06-17 0 0.620 0.610 0.620 0.600 0.640 3,527,000 2,157,030 0.6116 0.620 0.610 0.620 0.600 0.640 3,527,000 0.6116 1.64%
2025-06-16 0 0.610 0.600 0.610 0.590 0.610 342,000 206,900 0.6050 0.610 0.600 0.610 0.590 0.610 342,000 0.6050 1.67%
2025-06-13 0 0.600 0.600 0.610 0.600 0.620 1,489,000 909,210 0.6106 0.600 0.600 0.610 0.600 0.620 1,489,000 0.6106 -4.76%
2025-06-12 0 0.630 0.620 0.630 0.600 0.660 6,720,000 4,231,030 0.6296 0.630 0.620 0.630 0.600 0.660 6,720,000 0.6296 3.28%
2025-06-11 0 0.610 0.610 0.620 0.610 0.640 1,692,000 1,038,580 0.6138 0.610 0.610 0.620 0.610 0.640 1,692,000 0.6138 -3.17%
2025-06-10 0 0.630 0.620 0.630 0.610 0.630 806,000 498,810 0.6189 0.630 0.620 0.630 0.610 0.630 806,000 0.6189 0.00%
2025-06-09 0 0.630 0.620 0.630 0.610 0.640 715,000 444,250 0.6213 0.630 0.620 0.630 0.610 0.640 715,000 0.6213 1.61%
2025-06-06 0 0.620 0.610 0.620 0.600 0.620 791,000 476,800 0.6028 0.620 0.610 0.620 0.600 0.620 791,000 0.6028 0.00%
2025-06-05 0 0.620 0.610 0.620 0.600 0.620 1,086,000 659,870 0.6076 0.620 0.610 0.620 0.600 0.620 1,086,000 0.6076 3.33%
2025-06-04 0 0.600 0.600 0.620 0.600 0.630 672,000 413,940 0.6160 0.600 0.600 0.620 0.600 0.630 672,000 0.6160 -3.23%
2025-06-03 0 0.620 0.610 0.620 0.610 0.650 620,000 388,540 0.6267 0.620 0.610 0.620 0.610 0.650 620,000 0.6267 -3.12%
2025-06-02 0 0.640 0.630 0.640 0.610 0.670 2,041,000 1,302,240 0.6380 0.640 0.630 0.640 0.610 0.670 2,041,000 0.6380 4.92%
2025-05-30 0 0.610 0.600 0.610 0.580 0.620 1,657,000 998,600 0.6027 0.610 0.600 0.610 0.580 0.620 1,657,000 0.6027 5.17%
2025-05-29 0 0.580 0.580 0.590 0.570 0.600 888,000 517,190 0.5824 0.580 0.580 0.590 0.570 0.600 888,000 0.5824 1.75%
2025-05-28 0 0.570 0.560 0.570 0.550 0.570 584,000 328,240 0.5621 0.570 0.560 0.570 0.550 0.570 584,000 0.5621 1.79%
2025-05-27 0 0.560 0.560 0.570 0.530 0.570 1,087,000 593,360 0.5459 0.560 0.560 0.570 0.530 0.570 1,087,000 0.5459 5.66%
2025-05-26 0 0.530 0.530 0.550 0.530 0.550 807,000 435,050 0.5391 0.530 0.530 0.550 0.530 0.550 807,000 0.5391 -5.36%
2025-05-23 0 0.560 0.550 0.560 0.550 0.570 957,000 534,820 0.5589 0.560 0.550 0.560 0.550 0.570 957,000 0.5589 -1.75%
2025-05-22 0 0.570 0.560 0.570 0.550 0.570 938,000 523,750 0.5584 0.570 0.560 0.570 0.550 0.570 938,000 0.5584 -1.72%
2025-05-21 0 0.580 0.570 0.580 0.560 0.580 341,000 193,980 0.5689 0.580 0.570 0.580 0.560 0.580 341,000 0.5689 1.75%
2025-05-20 0 0.570 0.560 0.570 0.540 0.570 925,000 515,080 0.5568 0.570 0.560 0.570 0.540 0.570 925,000 0.5568 3.64%
2025-05-19 0 0.550 0.540 0.550 0.550 0.550 312,000 171,600 0.5500 0.550 0.540 0.550 0.550 0.550 312,000 0.5500 -1.79%
2025-05-16 0 0.560 0.550 0.560 0.550 0.570 324,000 182,300 0.5627 0.560 0.550 0.560 0.550 0.570 324,000 0.5627 -1.75%
2025-05-15 0 0.570 0.550 0.570 0.540 0.580 1,171,000 644,790 0.5506 0.570 0.550 0.570 0.540 0.580 1,171,000 0.5506 -1.72%
2025-05-14 0 0.580 0.570 0.580 0.560 0.580 137,000 77,980 0.5692 0.580 0.570 0.580 0.560 0.580 137,000 0.5692 0.00%
2025-05-13 0 0.580 0.570 0.580 0.570 0.580 1,018,000 580,320 0.5701 0.580 0.570 0.580 0.570 0.580 1,018,000 0.5701 1.75%
2025-05-12 0 0.570 0.560 0.570 0.540 0.570 1,364,000 758,590 0.5562 0.570 0.560 0.570 0.540 0.570 1,364,000 0.5562 3.64%
2025-05-09 0 0.550 0.550 0.570 0.550 0.560 267,000 148,310 0.5555 0.550 0.550 0.570 0.550 0.560 267,000 0.5555 -5.17%
2025-05-08 0 0.580 0.570 0.580 0.540 0.580 730,000 412,940 0.5657 0.580 0.570 0.580 0.540 0.580 730,000 0.5657 3.57%
2025-05-07 0 0.560 0.560 0.570 0.550 0.560 305,000 170,400 0.5587 0.560 0.560 0.570 0.550 0.560 305,000 0.5587 -1.75%
2025-05-06 0 0.570 0.560 0.570 0.560 0.570 807,000 455,480 0.5644 0.570 0.560 0.570 0.560 0.570 807,000 0.5644 -3.39%
2025-05-02 0 0.590 0.580 0.590 0.570 0.590 892,000 514,640 0.5770 0.590 0.580 0.590 0.570 0.590 892,000 0.5770 0.00%
2025-04-30 0 0.590 0.580 0.590 0.570 0.590 129,000 74,710 0.5791 0.590 0.580 0.590 0.570 0.590 129,000 0.5791 0.00%
2025-04-29 0 0.590 0.590 0.600 0.570 0.600 1,098,000 640,550 0.5834 0.590 0.590 0.600 0.570 0.600 1,098,000 0.5834 1.72%
2025-04-28 0 0.580 0.570 0.580 0.520 0.580 1,160,000 639,370 0.5512 0.580 0.570 0.580 0.520 0.580 1,160,000 0.5512 1.75%
2025-04-25 0 0.570 0.560 0.570 0.550 0.570 1,472,000 821,500 0.5581 0.570 0.560 0.570 0.550 0.570 1,472,000 0.5581 3.64%
2025-04-24 0 0.550 0.540 0.550 0.540 0.560 837,000 461,390 0.5512 0.550 0.540 0.550 0.540 0.560 837,000 0.5512 -3.51%
2025-04-23 0 0.570 0.550 0.570 0.520 0.570 1,802,000 985,530 0.5469 0.570 0.550 0.570 0.520 0.570 1,802,000 0.5469 9.62%
2025-04-22 0 0.520 0.510 0.520 0.500 0.540 1,846,000 967,680 0.5242 0.520 0.510 0.520 0.500 0.540 1,846,000 0.5242 1.96%
2025-04-17 0 0.510 0.500 0.510 0.470 0.510 1,225,000 602,740 0.4920 0.510 0.500 0.510 0.470 0.510 1,225,000 0.4920 6.25%
2025-04-16 0 0.480 0.460 0.480 0.445 0.480 2,726,000 1,250,775 0.4588 0.480 0.460 0.480 0.445 0.480 2,726,000 0.4588 1.05%
2025-04-15 0 0.475 0.465 0.480 0.465 0.480 420,000 197,275 0.4697 0.475 0.465 0.480 0.465 0.480 420,000 0.4697 0.00%
2025-04-14 0 0.475 0.475 0.480 0.475 0.495 1,324,000 643,820 0.4863 0.475 0.475 0.480 0.475 0.495 1,324,000 0.4863 2.15%
2025-04-11 0 0.465 0.450 0.460 0.450 0.470 1,496,000 683,195 0.4567 0.465 0.450 0.460 0.450 0.470 1,496,000 0.4567 0.00%
2025-04-10 0 0.465 0.460 0.465 0.465 0.490 2,928,000 1,397,035 0.4771 0.465 0.460 0.465 0.465 0.490 2,928,000 0.4771 2.20%
2025-04-09 0 0.455 0.450 0.455 0.425 0.460 1,702,000 749,385 0.4403 0.455 0.450 0.455 0.425 0.460 1,702,000 0.4403 0.00%
2025-04-08 0 0.455 0.450 0.455 0.445 0.470 1,665,000 756,265 0.4542 0.455 0.450 0.455 0.445 0.470 1,665,000 0.4542 2.25%
2025-04-07 0 0.445 0.445 0.455 0.440 0.530 8,606,000 4,022,590 0.4674 0.445 0.445 0.455 0.440 0.530 8,606,000 0.4674 -23.28%
2025-04-03 0 0.580 0.580 0.590 0.530 0.580 1,854,000 1,029,020 0.5550 0.580 0.580 0.590 0.530 0.580 1,854,000 0.5550 5.45%
2025-04-02 0 0.550 0.540 0.550 0.530 0.550 780,000 422,100 0.5412 0.550 0.540 0.550 0.530 0.550 780,000 0.5412 0.00%
2025-04-01 0 0.550 0.540 0.550 0.530 0.550 1,516,000 821,460 0.5419 0.550 0.540 0.550 0.530 0.550 1,516,000 0.5419 0.00%
2025-03-31 0 0.550 0.540 0.550 0.530 0.570 6,447,000 3,503,150 0.5434 0.550 0.540 0.550 0.530 0.570 6,447,000 0.5434 -6.78%
2025-03-28 0 0.590 0.580 0.590 0.570 0.600 3,287,000 1,909,850 0.5810 0.590 0.580 0.590 0.570 0.600 3,287,000 0.5810 -1.67%
2025-03-27 0 0.600 0.600 0.610 0.600 0.630 1,443,000 875,380 0.6066 0.600 0.600 0.610 0.600 0.630 1,443,000 0.6066 -4.76%
2025-03-26 0 0.630 0.620 0.630 0.610 0.630 341,000 211,120 0.6191 0.630 0.620 0.630 0.610 0.630 341,000 0.6191 0.00%
2025-03-25 0 0.630 0.610 0.630 0.610 0.630 741,000 460,050 0.6209 0.630 0.610 0.630 0.610 0.630 741,000 0.6209 1.61%
2025-03-24 0 0.620 0.610 0.620 0.610 0.630 3,044,000 1,892,890 0.6218 0.620 0.610 0.620 0.610 0.630 3,044,000 0.6218 -3.12%
2025-03-21 0 0.640 0.640 0.650 0.620 0.650 1,659,000 1,047,010 0.6311 0.640 0.640 0.650 0.620 0.650 1,659,000 0.6311 -1.54%
2025-03-20 0 0.650 0.640 0.650 0.630 0.670 2,408,000 1,571,840 0.6528 0.650 0.640 0.650 0.630 0.670 2,408,000 0.6528 -2.99%
2025-03-19 0 0.670 0.660 0.670 0.660 0.700 3,547,000 2,383,620 0.6720 0.670 0.660 0.670 0.660 0.700 3,547,000 0.6720 -4.29%
2025-03-18 0 0.700 0.690 0.700 0.680 0.710 2,883,000 1,999,630 0.6936 0.700 0.690 0.700 0.680 0.710 2,883,000 0.6936 2.94%
2025-03-17 0 0.680 0.680 0.690 0.680 0.720 3,636,000 2,504,480 0.6888 0.680 0.680 0.690 0.680 0.720 3,636,000 0.6888 -5.56%
2025-03-14 0 0.720 0.710 0.720 0.690 0.730 1,800,000 1,276,540 0.7092 0.720 0.710 0.720 0.690 0.730 1,800,000 0.7092 2.86%
2025-03-13 0 0.700 0.690 0.710 0.670 0.710 1,689,000 1,171,210 0.6934 0.700 0.690 0.710 0.670 0.710 1,689,000 0.6934 4.48%
2025-03-12 0 0.670 0.670 0.690 0.670 0.710 1,943,000 1,332,480 0.6858 0.670 0.670 0.690 0.670 0.710 1,943,000 0.6858 -4.29%
2025-03-11 0 0.700 0.690 0.700 0.670 0.700 2,316,000 1,580,320 0.6823 0.700 0.690 0.700 0.670 0.700 2,316,000 0.6823 -1.41%
2025-03-10 0 0.710 0.700 0.710 0.700 0.740 3,032,000 2,149,040 0.7088 0.710 0.700 0.710 0.700 0.740 3,032,000 0.7088 -4.05%
2025-03-07 0 0.740 0.720 0.740 0.710 0.740 1,739,000 1,249,040 0.7183 0.740 0.720 0.740 0.710 0.740 1,739,000 0.7183 1.37%
2025-03-06 0 0.730 0.720 0.730 0.720 0.740 1,960,000 1,424,610 0.7268 0.730 0.720 0.730 0.720 0.740 1,960,000 0.7268 0.00%
2025-03-05 0 0.730 0.720 0.730 0.690 0.730 4,155,000 2,936,810 0.7068 0.730 0.720 0.730 0.690 0.730 4,155,000 0.7068 1.39%
2025-03-04 0 0.720 0.700 0.720 0.660 0.730 3,073,000 2,140,870 0.6967 0.720 0.700 0.720 0.660 0.730 3,073,000 0.6967 2.86%
2025-03-03 0 0.700 0.690 0.700 0.680 0.720 4,239,000 2,957,720 0.6977 0.700 0.690 0.700 0.680 0.720 4,239,000 0.6977 0.00%
2025-02-28 0 0.700 0.690 0.700 0.680 0.790 5,959,000 4,238,450 0.7113 0.700 0.690 0.700 0.680 0.790 5,959,000 0.7113 -10.26%
2025-02-27 0 0.780 0.770 0.780 0.760 0.800 3,381,000 2,614,680 0.7733 0.780 0.770 0.780 0.760 0.800 3,381,000 0.7733 -2.50%
2025-02-26 0 0.800 0.790 0.800 0.790 0.820 4,120,000 3,297,520 0.8004 0.800 0.790 0.800 0.790 0.820 4,120,000 0.8004 1.27%
2025-02-25 0 0.790 0.780 0.790 0.750 0.810 3,536,000 2,792,360 0.7897 0.790 0.780 0.790 0.750 0.810 3,536,000 0.7897 0.00%
2025-02-24 0 0.790 0.780 0.790 0.740 0.820 11,449,000 9,003,950 0.7864 0.790 0.780 0.790 0.740 0.820 11,449,000 0.7864 11.27%
2025-02-21 0 0.710 0.700 0.710 0.670 0.720 5,437,000 3,758,410 0.6913 0.710 0.700 0.710 0.670 0.720 5,437,000 0.6913 1.43%
2025-02-20 0 0.700 0.690 0.700 0.690 0.740 2,284,000 1,607,690 0.7039 0.700 0.690 0.700 0.690 0.740 2,284,000 0.7039 2.94%
2025-02-19 0 0.680 0.680 0.690 0.680 0.730 7,443,000 5,153,680 0.6924 0.680 0.680 0.690 0.680 0.730 7,443,000 0.6924 -6.85%
2025-02-18 0 0.730 0.720 0.730 0.730 0.790 4,610,000 3,471,410 0.7530 0.730 0.720 0.730 0.730 0.790 4,610,000 0.7530 -2.67%
2025-02-17 0 0.750 0.740 0.750 0.670 0.750 10,807,000 7,692,940 0.7118 0.750 0.740 0.750 0.670 0.750 10,807,000 0.7118 19.05%
2025-02-14 0 0.630 0.620 0.630 0.610 0.650 2,077,000 1,328,210 0.6395 0.630 0.620 0.630 0.610 0.650 2,077,000 0.6395 0.00%
2025-02-13 0 0.630 0.620 0.630 0.590 0.670 3,093,000 1,988,700 0.6430 0.630 0.620 0.630 0.590 0.670 3,093,000 0.6430 -7.35%
2025-02-12 0 0.680 0.670 0.680 0.640 0.680 2,516,000 1,649,660 0.6557 0.680 0.670 0.680 0.640 0.680 2,516,000 0.6557 1.49%
2025-02-11 0 0.670 0.660 0.670 0.630 0.670 3,285,000 2,145,360 0.6531 0.670 0.660 0.670 0.630 0.670 3,285,000 0.6531 0.00%
2025-02-10 0 0.670 0.660 0.670 0.580 0.670 6,396,000 4,067,910 0.6360 0.670 0.660 0.670 0.580 0.670 6,396,000 0.6360 15.52%
2025-02-07 0 0.580 0.570 0.580 0.550 0.610 6,797,000 3,927,780 0.5779 0.580 0.570 0.580 0.550 0.610 6,797,000 0.5779 5.45%
2025-02-06 0 0.550 0.550 0.560 0.530 0.560 3,560,000 1,955,430 0.5493 0.550 0.550 0.560 0.530 0.560 3,560,000 0.5493 3.77%
2025-02-05 0 0.530 0.530 0.540 0.495 0.540 6,446,000 3,346,790 0.5192 0.530 0.530 0.540 0.495 0.540 6,446,000 0.5192 6.00%
2025-02-04 0 0.500 0.500 0.510 0.460 0.510 7,879,000 3,816,390 0.4844 0.500 0.500 0.510 0.460 0.510 7,879,000 0.4844 9.89%
2025-02-03 0 0.455 0.455 0.460 0.445 0.455 1,564,000 706,185 0.4515 0.455 0.455 0.460 0.445 0.455 1,564,000 0.4515 0.00%
2025-01-28 0 0.455 0.455 0.460 0.450 0.460 66,000 30,115 0.4563 0.455 0.455 0.460 0.450 0.460 66,000 0.4563 -1.09%
2025-01-27 0 0.460 0.460 0.470 0.460 0.470 2,919,000 1,357,965 0.4652 0.460 0.460 0.470 0.460 0.470 2,919,000 0.4652 0.00%
2025-01-24 0 0.460 0.460 0.465 0.445 0.465 4,254,000 1,952,135 0.4589 0.460 0.460 0.465 0.445 0.465 4,254,000 0.4589 5.75%
2025-01-23 0 0.435 0.435 0.440 0.430 0.445 2,421,000 1,055,410 0.4359 0.435 0.435 0.440 0.430 0.445 2,421,000 0.4359 -2.25%
2025-01-22 0 0.445 0.445 0.450 0.425 0.455 4,533,000 2,017,090 0.4450 0.445 0.445 0.450 0.425 0.455 4,533,000 0.4450 -3.26%
2025-01-21 0 0.460 0.460 0.465 0.445 0.465 1,666,000 755,885 0.4537 0.460 0.460 0.465 0.445 0.465 1,666,000 0.4537 0.00%
2025-01-20 0 0.460 0.460 0.475 0.455 0.480 5,364,000 2,534,625 0.4725 0.460 0.460 0.475 0.455 0.480 5,364,000 0.4725 -1.08%
2025-01-17 0 0.465 0.465 0.470 0.460 0.485 5,964,000 2,831,555 0.4748 0.465 0.465 0.470 0.460 0.485 5,964,000 0.4748 1.09%
2025-01-16 0 0.460 0.460 0.465 0.450 0.475 2,208,000 1,016,070 0.4602 0.460 0.460 0.465 0.450 0.475 2,208,000 0.4602 -1.08%
2025-01-15 0 0.465 0.465 0.470 0.460 0.480 941,000 439,255 0.4668 0.465 0.465 0.470 0.460 0.480 941,000 0.4668 -2.11%
2025-01-14 0 0.475 0.470 0.475 0.445 0.475 3,888,000 1,807,135 0.4648 0.475 0.470 0.475 0.445 0.475 3,888,000 0.4648 9.20%
2025-01-13 0 0.435 0.435 0.440 0.420 0.440 1,527,000 654,030 0.4283 0.435 0.435 0.440 0.420 0.440 1,527,000 0.4283 0.00%
2025-01-10 0 0.435 0.430 0.435 0.425 0.455 914,000 405,595 0.4438 0.435 0.430 0.435 0.425 0.455 914,000 0.4438 -3.33%
2025-01-09 0 0.450 0.445 0.450 0.430 0.460 3,572,000 1,606,120 0.4496 0.450 0.445 0.450 0.430 0.460 3,572,000 0.4496 7.14%
2025-01-08 0 0.420 0.410 0.420 0.405 0.430 1,515,000 631,320 0.4167 0.420 0.410 0.420 0.405 0.430 1,515,000 0.4167 1.20%
2025-01-07 0 0.415 0.415 0.420 0.400 0.430 2,490,000 1,045,080 0.4197 0.415 0.415 0.420 0.400 0.430 2,490,000 0.4197 3.75%
2025-01-06 0 0.400 0.400 0.405 0.385 0.425 11,874,000 4,739,640 0.3992 0.400 0.400 0.405 0.385 0.425 11,874,000 0.3992 -3.61%
2025-01-03 0 0.415 0.415 0.420 0.415 0.455 2,982,000 1,289,180 0.4323 0.415 0.415 0.420 0.415 0.455 2,982,000 0.4323 -3.49%
2025-01-02 0 0.430 0.425 0.430 0.415 0.455 4,312,000 1,867,945 0.4332 0.430 0.425 0.430 0.415 0.455 4,312,000 0.4332 -6.52%
2024-12-31 0 0.460 0.440 0.460 0.440 0.470 6,155,000 2,823,570 0.4587 0.460 0.440 0.460 0.440 0.470 6,155,000 0.4587 1.10%
2024-12-30 0 0.455 0.445 0.455 0.435 0.485 1,345,000 613,360 0.4560 0.455 0.445 0.455 0.435 0.485 1,345,000 0.4560 -2.15%
2024-12-27 0 0.465 0.465 0.470 0.465 0.500 5,009,000 2,426,445 0.4844 0.465 0.465 0.470 0.465 0.500 5,009,000 0.4844 -2.11%
2024-12-24 0 0.475 0.455 0.475 0.460 0.480 426,000 197,730 0.4642 0.475 0.455 0.475 0.460 0.480 426,000 0.4642 3.26%
2024-12-23 0 0.460 0.450 0.460 0.450 0.510 7,167,000 3,454,450 0.4820 0.460 0.450 0.460 0.450 0.510 7,167,000 0.4820 0.00%
2024-12-20 0 0.460 0.455 0.460 0.435 0.480 6,477,000 2,957,580 0.4566 0.460 0.455 0.460 0.435 0.480 6,477,000 0.4566 -3.16%
2024-12-19 0 0.475 0.460 0.475 0.415 0.480 16,056,000 7,308,520 0.4552 0.475 0.460 0.475 0.415 0.480 16,056,000 0.4552 14.46%
2024-12-18 0 0.415 0.410 0.415 0.380 0.450 11,744,000 4,902,885 0.4175 0.415 0.410 0.415 0.380 0.450 11,744,000 0.4175 13.70%
2024-12-17 0 0.365 0.365 0.375 0.365 0.390 2,712,000 1,018,490 0.3755 0.365 0.365 0.375 0.365 0.390 2,712,000 0.3755 -5.19%
2024-12-16 0 0.385 0.375 0.385 0.315 0.480 25,406,000 10,076,835 0.3966 0.385 0.375 0.385 0.315 0.480 25,406,000 0.3966 26.23%
2024-12-13 0 0.305 0.300 0.305 0.295 0.310 424,000 127,450 0.3006 0.305 0.300 0.305 0.295 0.310 424,000 0.3006 -1.61%
2024-12-12 0 0.310 0.300 0.310 0.300 0.310 404,000 121,220 0.3000 0.310 0.300 0.310 0.300 0.310 404,000 0.3000 1.64%
2024-12-11 0 0.305 0.300 0.305 0.300 0.310 272,000 83,805 0.3081 0.305 0.300 0.305 0.300 0.310 272,000 0.3081 1.67%
2024-12-10 0 0.300 0.300 0.305 0.295 0.315 2,062,000 620,115 0.3007 0.300 0.300 0.305 0.295 0.315 2,062,000 0.3007 -4.76%
2024-12-09 0 0.315 0.310 0.315 0.295 0.315 1,088,000 332,665 0.3058 0.315 0.310 0.315 0.295 0.315 1,088,000 0.3058 0.00%
2024-12-06 0 0.315 0.305 0.315 0.300 0.315 184,000 57,500 0.3125 0.315 0.305 0.315 0.300 0.315 184,000 0.3125 0.00%
2024-12-05 0 0.315 0.305 0.315 0.310 0.315 110,000 34,645 0.3150 0.315 0.305 0.315 0.310 0.315 110,000 0.3150 3.28%
2024-12-04 0 0.305 0.300 0.305 0.300 0.305 29,000 8,835 0.3047 0.305 0.300 0.305 0.300 0.305 29,000 0.3047 -4.69%
2024-12-03 0 0.320 0.315 0.320 0.300 0.320 237,000 74,640 0.3149 0.320 0.315 0.320 0.300 0.320 237,000 0.3149 1.59%
2024-12-02 0 0.315 0.290 0.315 0.310 0.315 51,000 15,815 0.3101 0.315 0.290 0.315 0.310 0.315 51,000 0.3101 1.61%
2024-11-29 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2024-11-28 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2024-11-27 0 0.310 0.295 0.310 0.290 0.310 536,000 161,120 0.3006 0.310 0.295 0.310 0.290 0.310 536,000 0.3006 1.64%
2024-11-26 0 0.305 0.300 0.305 0.290 0.310 2,703,000 813,160 0.3008 0.305 0.300 0.305 0.290 0.310 2,703,000 0.3008 7.02%
2024-11-25 0 0.285 0.280 0.285 0.280 0.285 97,000 27,415 0.2826 0.285 0.280 0.285 0.280 0.285 97,000 0.2826 0.00%
2024-11-22 0 0.285 0.280 0.285 0.280 0.290 447,000 125,335 0.2804 0.285 0.280 0.285 0.280 0.290 447,000 0.2804 -1.72%
2024-11-21 0 0.290 0.285 0.290 0.280 0.290 117,000 32,775 0.2801 0.290 0.285 0.290 0.280 0.290 117,000 0.2801 1.75%
2024-11-20 0 0.285 0.285 0.290 0.280 0.295 82,000 23,815 0.2904 0.285 0.285 0.290 0.280 0.295 82,000 0.2904 -3.39%
2024-11-19 0 0.295 0.285 0.295 - - 0 0 - 0.295 0.285 0.295 - - 0 - 0.00%
2024-11-18 0 0.295 0.290 0.300 0.280 0.295 122,000 35,490 0.2909 0.295 0.290 0.300 0.280 0.295 122,000 0.2909 0.00%
2024-11-15 0 0.295 0.290 0.300 0.285 0.295 253,000 73,140 0.2891 0.295 0.290 0.300 0.285 0.295 253,000 0.2891 1.72%
2024-11-14 0 0.290 0.285 0.295 0.285 0.310 754,000 221,270 0.2935 0.290 0.285 0.295 0.285 0.310 754,000 0.2935 -4.92%
2024-11-13 0 0.305 0.300 0.305 0.295 0.305 155,000 46,060 0.2972 0.305 0.300 0.305 0.295 0.305 155,000 0.2972 -1.61%
2024-11-12 0 0.310 0.305 0.310 0.305 0.315 84,000 25,980 0.3093 0.310 0.305 0.310 0.305 0.315 84,000 0.3093 -1.59%
2024-11-11 0 0.315 0.310 0.315 0.305 0.315 459,000 140,360 0.3058 0.315 0.310 0.315 0.305 0.315 459,000 0.3058 0.00%
2024-11-08 0 0.315 0.305 0.315 0.305 0.315 334,000 104,230 0.3121 0.315 0.305 0.315 0.305 0.315 334,000 0.3121 0.00%
2024-11-07 0 0.315 0.310 0.315 0.310 0.315 201,000 62,755 0.3122 0.315 0.310 0.315 0.310 0.315 201,000 0.3122 0.00%
2024-11-06 0 0.315 0.310 0.315 0.315 0.320 462,000 146,830 0.3178 0.315 0.310 0.315 0.315 0.320 462,000 0.3178 -1.56%
2024-11-05 0 0.320 0.315 0.320 0.305 0.320 1,177,000 373,000 0.3169 0.320 0.315 0.320 0.305 0.320 1,177,000 0.3169 1.59%
2024-11-04 0 0.315 0.310 0.315 0.310 0.320 113,000 36,135 0.3198 0.315 0.310 0.315 0.310 0.320 113,000 0.3198 -1.56%
2024-11-01 0 0.320 0.315 0.320 0.305 0.320 126,000 39,675 0.3149 0.320 0.315 0.320 0.305 0.320 126,000 0.3149 0.00%
2024-10-31 0 0.320 0.320 0.325 0.300 0.320 1,454,000 443,020 0.3047 0.320 0.320 0.325 0.300 0.320 1,454,000 0.3047 -1.54%
2024-10-30 0 0.325 0.320 0.325 0.315 0.325 177,000 56,980 0.3219 0.325 0.320 0.325 0.315 0.325 177,000 0.3219 -1.52%
2024-10-29 0 0.330 0.325 0.330 0.310 0.330 2,399,000 777,405 0.3241 0.330 0.325 0.330 0.310 0.330 2,399,000 0.3241 4.76%
2024-10-28 0 0.315 0.310 0.320 0.300 0.335 2,374,000 767,835 0.3234 0.315 0.310 0.320 0.300 0.335 2,374,000 0.3234 3.28%
2024-10-25 0 0.305 0.300 0.305 0.305 0.310 160,000 49,055 0.3066 0.305 0.300 0.305 0.305 0.310 160,000 0.3066 0.00%
2024-10-24 0 0.305 0.300 0.305 0.300 0.310 44,000 13,450 0.3057 0.305 0.300 0.305 0.300 0.310 44,000 0.3057 -1.61%
2024-10-23 0 0.310 0.300 0.310 0.300 0.320 2,588,000 799,725 0.3090 0.310 0.300 0.310 0.300 0.320 2,588,000 0.3090 5.08%
2024-10-22 0 0.295 0.290 0.295 0.270 0.295 8,776,000 2,434,000 0.2773 0.295 0.290 0.295 0.270 0.295 8,776,000 0.2773 -1.67%
2024-10-21 0 0.300 0.295 0.300 0.300 0.310 589,000 177,795 0.3019 0.300 0.295 0.300 0.300 0.310 589,000 0.3019 0.00%
2024-10-18 0 0.300 0.295 0.300 0.290 0.300 390,000 115,230 0.2955 0.300 0.295 0.300 0.290 0.300 390,000 0.2955 3.45%
2024-10-17 0 0.290 0.290 0.295 0.290 0.325 1,489,000 448,615 0.3013 0.290 0.290 0.295 0.290 0.325 1,489,000 0.3013 -10.77%
2024-10-16 0 0.325 0.320 0.325 0.315 0.325 419,000 133,025 0.3175 0.325 0.320 0.325 0.315 0.325 419,000 0.3175 4.84%
2024-10-15 0 0.310 0.305 0.310 0.305 0.320 131,000 40,580 0.3098 0.310 0.305 0.310 0.305 0.320 131,000 0.3098 -3.12%
2024-10-14 0 0.320 0.315 0.320 0.315 0.335 681,000 216,425 0.3178 0.320 0.315 0.320 0.315 0.335 681,000 0.3178 -5.88%
2024-10-10 0 0.340 0.335 0.340 0.330 0.340 683,000 227,130 0.3325 0.340 0.335 0.340 0.330 0.340 683,000 0.3325 4.62%
2024-10-09 0 0.325 0.320 0.325 0.320 0.350 790,000 264,250 0.3345 0.325 0.320 0.325 0.320 0.350 790,000 0.3345 -8.45%
2024-10-08 0 0.355 0.350 0.355 0.345 0.400 2,475,000 895,210 0.3617 0.355 0.350 0.355 0.345 0.400 2,475,000 0.3617 -8.97%
2024-10-07 0 0.390 0.385 0.390 0.355 0.390 5,348,000 2,005,080 0.3749 0.390 0.385 0.390 0.355 0.390 5,348,000 0.3749 9.86%
2024-10-04 0 0.355 0.350 0.355 0.340 0.360 2,724,000 952,930 0.3498 0.355 0.350 0.355 0.340 0.360 2,724,000 0.3498 2.90%
2024-10-03 0 0.345 0.345 0.350 0.340 0.370 4,592,000 1,618,090 0.3524 0.345 0.345 0.350 0.340 0.370 4,592,000 0.3524 0.00%
2024-10-02 0 0.345 0.340 0.350 0.290 0.355 6,504,000 2,198,465 0.3380 0.345 0.340 0.350 0.290 0.355 6,504,000 0.3380 16.95%
2024-09-30 0 0.295 0.285 0.295 0.280 0.300 3,429,000 994,265 0.2900 0.295 0.285 0.295 0.280 0.300 3,429,000 0.2900 3.51%
2024-09-27 0 0.285 0.280 0.285 0.265 0.290 3,016,000 843,095 0.2795 0.285 0.280 0.285 0.265 0.290 3,016,000 0.2795 7.55%
2024-09-26 0 0.265 0.250 0.265 0.250 0.265 640,000 165,980 0.2593 0.265 0.250 0.265 0.250 0.265 640,000 0.2593 6.43%
2024-09-25 0 0.249 0.248 0.255 0.248 0.260 2,087,000 526,590 0.2523 0.249 0.248 0.255 0.248 0.260 2,087,000 0.2523 -2.35%
2024-09-24 0 0.255 0.255 0.260 0.246 0.260 1,275,000 319,418 0.2505 0.255 0.255 0.260 0.246 0.260 1,275,000 0.2505 0.00%
2024-09-23 0 0.255 0.250 0.255 0.246 0.255 791,000 197,326 0.2495 0.255 0.250 0.255 0.246 0.255 791,000 0.2495 0.00%
2024-09-20 0 0.255 0.249 0.255 0.250 0.255 125,000 31,355 0.2508 0.255 0.249 0.255 0.250 0.255 125,000 0.2508 2.00%
2024-09-19 0 0.250 0.244 0.255 0.244 0.250 767,000 190,091 0.2478 0.250 0.244 0.255 0.244 0.250 767,000 0.2478 0.00%
2024-09-17 0 0.250 0.250 0.255 0.245 0.255 1,250,000 313,278 0.2506 0.250 0.250 0.255 0.245 0.255 1,250,000 0.2506 -1.96%
2024-09-16 0 0.255 0.250 0.255 0.240 0.250 822,000 202,326 0.2461 0.255 0.250 0.255 0.240 0.250 822,000 0.2461 6.25%
2024-09-13 0 0.240 0.239 0.241 0.240 0.241 530,000 127,240 0.2401 0.240 0.239 0.241 0.240 0.241 530,000 0.2401 0.00%
2024-09-12 0 0.240 0.240 0.242 0.235 0.245 1,136,000 271,494 0.2390 0.240 0.240 0.242 0.235 0.245 1,136,000 0.2390 -1.23%
2024-09-11 0 0.243 0.236 0.243 0.235 0.246 983,000 236,454 0.2405 0.243 0.236 0.243 0.235 0.246 983,000 0.2405 -1.62%
2024-09-10 0 0.247 0.245 0.248 0.241 0.247 727,000 177,786 0.2445 0.247 0.245 0.248 0.241 0.247 727,000 0.2445 0.41%
2024-09-09 0 0.246 0.246 0.249 0.244 0.247 563,000 138,303 0.2457 0.246 0.246 0.249 0.244 0.247 563,000 0.2457 -3.53%
2024-09-05 0 0.255 0.250 0.255 0.250 0.255 966,000 243,825 0.2524 0.255 0.250 0.255 0.250 0.255 966,000 0.2524 -1.92%
2024-09-04 0 0.260 0.255 0.265 0.255 0.265 980,000 257,630 0.2629 0.260 0.255 0.265 0.255 0.265 980,000 0.2629 -1.89%
2024-09-03 0 0.265 0.265 0.270 0.265 0.270 812,000 218,940 0.2696 0.265 0.265 0.270 0.265 0.270 812,000 0.2696 -1.85%
2024-09-02 0 0.270 0.265 0.270 0.260 0.270 206,000 54,225 0.2632 0.270 0.265 0.270 0.260 0.270 206,000 0.2632 1.89%
2024-08-30 0 0.265 0.260 0.265 0.260 0.270 871,000 231,775 0.2661 0.265 0.260 0.265 0.260 0.270 871,000 0.2661 0.00%
2024-08-29 0 0.265 0.265 0.270 0.265 0.265 194,000 51,410 0.2650 0.265 0.265 0.270 0.265 0.265 194,000 0.2650 0.00%
2024-08-28 0 0.265 0.265 0.270 0.260 0.270 311,000 83,225 0.2676 0.265 0.265 0.270 0.260 0.270 311,000 0.2676 -1.85%
2024-08-27 0 0.270 0.265 0.270 0.265 0.270 551,000 147,120 0.2670 0.270 0.265 0.270 0.265 0.270 551,000 0.2670 0.00%
2024-08-26 0 0.270 0.270 0.275 0.265 0.275 228,000 61,325 0.2690 0.270 0.270 0.275 0.265 0.275 228,000 0.2690 0.00%
2024-08-23 0 0.270 0.270 0.285 0.270 0.270 74,000 19,980 0.2700 0.270 0.270 0.285 0.270 0.270 74,000 0.2700 0.00%
2024-08-22 0 0.270 0.270 0.285 0.270 0.275 82,000 22,330 0.2723 0.270 0.270 0.285 0.270 0.275 82,000 0.2723 0.00%
2024-08-21 0 0.270 0.270 0.275 0.265 0.280 561,000 152,100 0.2711 0.270 0.270 0.275 0.265 0.280 561,000 0.2711 -3.57%
2024-08-20 0 0.280 0.275 0.280 0.275 0.280 98,000 27,230 0.2779 0.280 0.275 0.280 0.275 0.280 98,000 0.2779 0.00%
2024-08-19 0 0.280 0.280 0.285 0.265 0.280 867,000 241,995 0.2791 0.280 0.280 0.285 0.265 0.280 867,000 0.2791 5.66%
2024-08-16 0 0.265 0.260 0.265 0.260 0.265 334,000 88,305 0.2644 0.265 0.260 0.265 0.260 0.265 334,000 0.2644 1.92%
2024-08-15 0 0.260 0.255 0.265 0.255 0.260 876,000 227,100 0.2592 0.260 0.255 0.265 0.255 0.260 876,000 0.2592 0.00%
2024-08-14 0 0.260 0.260 0.265 0.260 0.265 1,010,000 265,145 0.2625 0.260 0.260 0.265 0.260 0.265 1,010,000 0.2625 -3.70%
2024-08-13 0 0.270 0.265 0.275 0.265 0.270 520,000 139,105 0.2675 0.270 0.265 0.275 0.265 0.270 520,000 0.2675 0.00%
2024-08-12 0 0.270 0.265 0.275 0.265 0.270 90,000 24,100 0.2678 0.270 0.265 0.275 0.265 0.270 90,000 0.2678 0.00%
2024-08-09 0 0.270 0.265 0.275 0.265 0.275 329,000 88,905 0.2702 0.270 0.265 0.275 0.265 0.275 329,000 0.2702 0.00%
2024-08-08 0 0.270 0.270 0.275 0.270 0.275 177,000 47,820 0.2702 0.270 0.270 0.275 0.270 0.275 177,000 0.2702 0.00%
2024-08-07 0 0.270 0.270 0.280 0.265 0.270 486,000 131,120 0.2698 0.270 0.270 0.280 0.265 0.270 486,000 0.2698 0.00%
2024-08-06 0 0.270 0.270 0.275 0.270 0.280 927,000 252,560 0.2724 0.270 0.270 0.275 0.270 0.280 927,000 0.2724 -1.82%
2024-08-05 0 0.275 0.270 0.275 0.275 0.285 263,000 72,440 0.2754 0.275 0.270 0.275 0.275 0.285 263,000 0.2754 -3.51%
2024-08-02 0 0.285 0.275 0.295 0.280 0.295 774,000 224,240 0.2897 0.285 0.275 0.295 0.280 0.295 774,000 0.2897 -1.72%
2024-08-01 0 0.290 0.285 0.290 0.275 0.300 1,352,000 391,365 0.2895 0.290 0.285 0.290 0.275 0.300 1,352,000 0.2895 1.75%
2024-07-31 0 0.285 0.275 0.285 0.270 0.290 765,000 217,230 0.2840 0.285 0.275 0.285 0.270 0.290 765,000 0.2840 5.56%
2024-07-30 0 0.270 0.270 0.275 0.270 0.275 939,000 253,610 0.2701 0.270 0.270 0.275 0.270 0.275 939,000 0.2701 -3.57%
2024-07-29 0 0.280 0.275 0.280 0.270 0.280 328,000 89,580 0.2731 0.280 0.275 0.280 0.270 0.280 328,000 0.2731 0.00%
2024-07-26 0 0.280 0.275 0.280 0.275 0.280 133,000 36,745 0.2763 0.280 0.275 0.280 0.275 0.280 133,000 0.2763 1.82%
2024-07-25 0 0.275 0.275 0.280 0.270 0.280 863,000 237,325 0.2750 0.275 0.275 0.280 0.270 0.280 863,000 0.2750 -1.79%
2024-07-24 0 0.280 0.275 0.280 0.280 0.285 495,000 138,640 0.2801 0.280 0.275 0.280 0.280 0.285 495,000 0.2801 -1.75%
2024-07-23 0 0.285 0.280 0.285 0.280 0.285 89,000 24,925 0.2801 0.285 0.280 0.285 0.280 0.285 89,000 0.2801 0.00%
2024-07-22 0 0.285 0.280 0.285 0.280 0.285 1,181,000 332,635 0.2817 0.285 0.280 0.285 0.280 0.285 1,181,000 0.2817 1.79%
2024-07-19 0 0.280 0.280 0.285 0.280 0.285 479,000 134,520 0.2808 0.280 0.280 0.285 0.280 0.285 479,000 0.2808 -1.75%
2024-07-18 0 0.285 0.280 0.285 0.280 0.285 580,000 164,240 0.2832 0.285 0.280 0.285 0.280 0.285 580,000 0.2832 0.00%
2024-07-17 0 0.285 0.280 0.285 0.280 0.290 898,000 255,565 0.2846 0.285 0.280 0.285 0.280 0.290 898,000 0.2846 0.00%
2024-07-16 0 0.285 0.285 0.290 0.285 0.290 1,338,000 385,885 0.2884 0.285 0.285 0.290 0.285 0.290 1,338,000 0.2884 -3.39%
2024-07-15 0 0.295 0.290 0.295 0.290 0.295 286,000 84,005 0.2937 0.295 0.290 0.295 0.290 0.295 286,000 0.2937 0.00%
2024-07-12 0 0.295 0.295 0.300 0.295 0.295 528,000 155,760 0.2950 0.295 0.295 0.300 0.295 0.295 528,000 0.2950 0.00%
2024-07-11 0 0.295 0.295 0.300 0.290 0.300 3,559,000 1,038,525 0.2918 0.295 0.295 0.300 0.290 0.300 3,559,000 0.2918 -1.67%
2024-07-10 0 0.300 0.295 0.300 0.295 0.300 168,000 50,210 0.2989 0.300 0.295 0.300 0.295 0.300 168,000 0.2989 0.00%
2024-07-09 0 0.300 0.290 0.300 0.290 0.300 386,000 113,880 0.2950 0.300 0.290 0.300 0.290 0.300 386,000 0.2950 1.69%
2024-07-08 0 0.295 0.290 0.295 0.290 0.295 745,000 217,830 0.2924 0.295 0.290 0.295 0.290 0.295 745,000 0.2924 0.00%
2024-07-05 0 0.295 0.290 0.295 0.290 0.295 760,000 223,445 0.2940 0.295 0.290 0.295 0.290 0.295 760,000 0.2940 -1.67%
2024-07-04 0 0.300 0.290 0.300 0.295 0.300 448,000 132,185 0.2951 0.300 0.290 0.300 0.295 0.300 448,000 0.2951 0.00%
2024-07-03 0 0.300 0.295 0.300 0.295 0.300 256,000 75,525 0.2950 0.300 0.295 0.300 0.295 0.300 256,000 0.2950 0.00%
2024-07-02 0 0.300 0.295 0.300 0.300 0.305 554,000 166,930 0.3013 0.300 0.295 0.300 0.300 0.305 554,000 0.3013 -3.23%
2024-06-28 0 0.310 0.300 0.310 0.295 0.310 965,000 294,960 0.3057 0.310 0.300 0.310 0.295 0.310 965,000 0.3057 3.33%
2024-06-27 0 0.300 0.295 0.300 0.295 0.300 1,106,000 330,505 0.2988 0.300 0.295 0.300 0.295 0.300 1,106,000 0.2988 1.69%
2024-06-26 0 0.295 0.295 0.300 0.290 0.305 1,384,000 407,800 0.2947 0.295 0.295 0.300 0.290 0.305 1,384,000 0.2947 -3.28%
2024-06-25 0 0.305 0.300 0.305 0.295 0.305 939,000 281,020 0.2993 0.305 0.300 0.305 0.295 0.305 939,000 0.2993 1.67%
2024-06-24 0 0.300 0.295 0.305 0.295 0.310 3,427,000 1,031,105 0.3009 0.300 0.295 0.305 0.295 0.310 3,427,000 0.3009 1.69%
2024-06-21 0 0.295 0.290 0.295 0.295 0.305 1,322,000 391,485 0.2961 0.295 0.290 0.295 0.295 0.305 1,322,000 0.2961 -3.28%
2024-06-20 0 0.305 0.300 0.305 0.300 0.305 1,049,000 319,385 0.3045 0.305 0.300 0.305 0.300 0.305 1,049,000 0.3045 3.39%
2024-06-19 0 0.295 0.295 0.300 0.295 0.300 3,968,000 1,178,305 0.2970 0.295 0.295 0.300 0.295 0.300 3,968,000 0.2970 0.00%
2024-06-18 0 0.295 0.290 0.295 0.290 0.295 4,238,000 1,234,265 0.2912 0.295 0.290 0.295 0.290 0.295 4,238,000 0.2912 -1.67%
2024-06-17 0 0.300 0.295 0.305 0.300 0.310 1,528,000 460,715 0.3015 0.300 0.295 0.305 0.300 0.310 1,528,000 0.3015 0.00%
2024-06-14 0 0.300 0.295 0.305 0.290 0.300 2,818,000 824,445 0.2926 0.300 0.295 0.305 0.290 0.300 2,818,000 0.2926 3.45%
2024-06-13 0 0.290 0.290 0.295 0.290 0.300 2,819,000 819,645 0.2908 0.290 0.290 0.295 0.290 0.300 2,819,000 0.2908 -3.33%
2024-06-12 0 0.300 0.295 0.300 0.300 0.315 2,837,000 872,585 0.3076 0.300 0.295 0.300 0.300 0.315 2,837,000 0.3076 -3.23%
2024-06-11 0 0.310 0.300 0.310 0.290 0.310 5,984,000 1,801,185 0.3010 0.310 0.300 0.310 0.290 0.310 5,984,000 0.3010 5.08%
2024-06-07 0 0.295 0.295 0.300 0.280 0.300 5,130,000 1,467,500 0.2861 0.295 0.295 0.300 0.280 0.300 5,130,000 0.2861 5.36%
2024-06-06 0 0.280 0.280 0.285 0.280 0.285 2,947,000 826,910 0.2806 0.280 0.280 0.285 0.280 0.285 2,947,000 0.2806 0.00%
2024-06-05 0 0.280 0.280 0.285 0.280 0.290 2,392,000 682,760 0.2854 0.280 0.280 0.285 0.280 0.290 2,392,000 0.2854 -5.08%
2024-06-04 0 0.295 0.290 0.295 0.285 0.295 3,148,000 904,500 0.2873 0.295 0.290 0.295 0.285 0.295 3,148,000 0.2873 1.72%
2024-06-03 0 0.290 0.285 0.290 0.290 0.300 1,489,000 435,655 0.2926 0.290 0.285 0.290 0.290 0.300 1,489,000 0.2926 -4.92%
2024-05-31 0 0.305 0.295 0.305 0.280 0.305 2,879,000 841,500 0.2923 0.305 0.295 0.305 0.280 0.305 2,879,000 0.2923 8.93%
2024-05-30 0 0.280 0.275 0.285 0.280 0.285 1,712,000 483,550 0.2824 0.280 0.275 0.285 0.280 0.285 1,712,000 0.2824 -1.75%
2024-05-29 0 0.285 0.280 0.285 0.280 0.290 3,325,000 941,595 0.2832 0.285 0.280 0.285 0.280 0.290 3,325,000 0.2832 -1.72%
2024-05-28 0 0.290 0.285 0.290 0.285 0.300 1,351,000 392,745 0.2907 0.290 0.285 0.290 0.285 0.300 1,351,000 0.2907 -3.33%
2024-05-27 0 0.300 0.290 0.305 0.290 0.300 3,568,000 1,055,785 0.2959 0.300 0.290 0.305 0.290 0.300 3,568,000 0.2959 -1.64%
2024-05-24 0 0.305 0.295 0.305 0.300 0.310 2,530,000 763,380 0.3017 0.305 0.295 0.305 0.300 0.310 2,530,000 0.3017 -1.61%
2024-05-23 0 0.310 0.305 0.315 0.305 0.315 3,061,000 948,415 0.3098 0.310 0.305 0.315 0.305 0.315 3,061,000 0.3098 -1.59%
2024-05-22 0 0.315 0.315 0.320 0.310 0.320 1,646,000 517,755 0.3146 0.315 0.315 0.320 0.310 0.320 1,646,000 0.3146 -1.56%
2024-05-21 0 0.320 0.315 0.320 0.320 0.335 2,031,000 656,375 0.3232 0.320 0.315 0.320 0.320 0.335 2,031,000 0.3232 -3.03%
2024-05-20 0 0.330 0.325 0.335 0.320 0.330 2,739,000 893,060 0.3261 0.330 0.325 0.335 0.320 0.330 2,739,000 0.3261 1.54%
2024-05-17 0 0.325 0.320 0.330 0.310 0.325 2,028,000 634,635 0.3129 0.325 0.320 0.330 0.310 0.325 2,028,000 0.3129 4.84%
2024-05-16 0 0.310 0.305 0.310 0.310 0.315 2,276,000 709,385 0.3117 0.310 0.305 0.310 0.310 0.315 2,276,000 0.3117 -1.59%
2024-05-14 0 0.315 0.315 0.325 0.315 0.325 1,447,000 458,400 0.3168 0.315 0.315 0.325 0.315 0.325 1,447,000 0.3168 0.00%
2024-05-13 0 0.315 0.310 0.315 0.305 0.315 2,087,000 641,735 0.3075 0.315 0.310 0.315 0.305 0.315 2,087,000 0.3075 1.61%
2024-05-10 0 0.310 0.305 0.310 0.305 0.315 1,908,000 585,005 0.3066 0.310 0.305 0.310 0.305 0.315 1,908,000 0.3066 0.00%
2024-05-09 0 0.310 0.305 0.310 0.300 0.310 1,096,000 329,640 0.3008 0.310 0.305 0.310 0.300 0.310 1,096,000 0.3008 1.64%
2024-05-08 0 0.305 0.300 0.305 0.300 0.320 2,348,000 713,585 0.3039 0.305 0.300 0.305 0.300 0.320 2,348,000 0.3039 -3.17%
2024-05-07 0 0.315 0.310 0.315 0.310 0.330 1,416,000 454,325 0.3209 0.315 0.310 0.315 0.310 0.330 1,416,000 0.3209 -4.55%
2024-05-06 0 0.330 0.325 0.335 0.315 0.335 894,000 287,840 0.3220 0.330 0.325 0.335 0.315 0.335 894,000 0.3220 0.00%
2024-05-03 0 0.330 0.320 0.330 0.310 0.335 2,069,000 665,255 0.3215 0.330 0.320 0.330 0.310 0.335 2,069,000 0.3215 6.45%
2024-05-02 0 0.310 0.305 0.310 0.295 0.310 1,292,000 387,195 0.2997 0.310 0.305 0.310 0.295 0.310 1,292,000 0.2997 3.33%
2024-04-30 0 0.300 0.295 0.300 0.295 0.300 1,477,000 439,345 0.2975 0.300 0.295 0.300 0.295 0.300 1,477,000 0.2975 -1.64%
2024-04-29 0 0.305 0.300 0.305 0.290 0.305 1,808,000 536,230 0.2966 0.305 0.300 0.305 0.290 0.305 1,808,000 0.2966 1.67%
2024-04-26 0 0.300 0.295 0.300 0.290 0.300 2,156,000 629,235 0.2919 0.300 0.295 0.300 0.290 0.300 2,156,000 0.2919 1.69%
2024-04-25 0 0.295 0.290 0.295 0.290 0.300 1,765,000 516,260 0.2925 0.295 0.290 0.295 0.290 0.300 1,765,000 0.2925 -3.28%
2024-04-24 0 0.305 0.300 0.305 0.290 0.305 1,675,000 491,295 0.2933 0.305 0.300 0.305 0.290 0.305 1,675,000 0.2933 1.67%
2024-04-23 0 0.300 0.295 0.300 0.290 0.300 843,000 249,285 0.2957 0.300 0.295 0.300 0.290 0.300 843,000 0.2957 0.00%
2024-04-22 0 0.300 0.295 0.300 0.300 0.315 1,792,000 545,580 0.3045 0.300 0.295 0.300 0.300 0.315 1,792,000 0.3045 -6.25%
2024-04-19 0 0.320 0.305 0.320 0.305 0.320 740,000 229,245 0.3098 0.320 0.305 0.320 0.305 0.320 740,000 0.3098 3.23%
2024-04-18 0 0.310 0.310 0.315 0.310 0.315 726,000 225,390 0.3105 0.310 0.310 0.315 0.310 0.315 726,000 0.3105 0.00%
2024-04-17 0 0.310 0.310 0.315 0.305 0.315 1,071,000 332,295 0.3103 0.310 0.310 0.315 0.305 0.315 1,071,000 0.3103 -3.12%
2024-04-16 0 0.320 0.315 0.325 0.310 0.325 1,352,000 427,710 0.3164 0.320 0.315 0.325 0.310 0.325 1,352,000 0.3164 -3.03%
2024-04-15 0 0.330 0.325 0.330 0.325 0.360 1,234,000 414,700 0.3361 0.330 0.325 0.330 0.325 0.360 1,234,000 0.3361 -2.94%
2024-04-12 0 0.340 0.335 0.340 0.335 0.345 696,000 236,140 0.3393 0.340 0.335 0.340 0.335 0.345 696,000 0.3393 0.00%
2024-04-11 0 0.340 0.340 0.345 0.340 0.350 643,000 221,245 0.3441 0.340 0.340 0.345 0.340 0.350 643,000 0.3441 0.00%
2024-04-10 0 0.340 0.340 0.350 0.340 0.360 582,000 204,480 0.3513 0.340 0.340 0.350 0.340 0.360 582,000 0.3513 -1.45%
2024-04-09 0 0.345 0.345 0.350 0.335 0.355 1,927,000 662,380 0.3437 0.345 0.345 0.350 0.335 0.355 1,927,000 0.3437 -4.17%
2024-04-08 0 0.360 0.355 0.360 0.345 0.360 353,000 125,460 0.3554 0.360 0.355 0.360 0.345 0.360 353,000 0.3554 1.41%
2024-04-05 0 0.355 0.345 0.355 0.335 0.355 466,000 158,390 0.3399 0.355 0.345 0.355 0.335 0.355 466,000 0.3399 2.90%
2024-04-03 0 0.345 0.345 0.355 0.345 0.360 636,000 222,140 0.3493 0.345 0.345 0.355 0.345 0.360 636,000 0.3493 -2.82%
2024-04-02 0 0.355 0.350 0.360 0.345 0.355 1,644,000 577,480 0.3513 0.355 0.350 0.360 0.345 0.355 1,644,000 0.3513 -2.74%
2024-03-28 0 0.365 0.355 0.365 0.345 0.365 476,000 169,905 0.3569 0.365 0.355 0.365 0.345 0.365 476,000 0.3569 0.00%
2024-03-27 0 0.365 0.365 0.375 0.340 0.375 2,300,000 819,880 0.3565 0.365 0.365 0.375 0.340 0.375 2,300,000 0.3565 2.82%
2024-03-26 0 0.355 0.355 0.365 0.330 0.380 4,438,000 1,580,510 0.3561 0.355 0.355 0.365 0.330 0.380 4,438,000 0.3561 -19.32%
2024-03-25 0 0.440 0.435 0.440 0.425 0.440 523,000 225,470 0.4311 0.440 0.435 0.440 0.425 0.440 523,000 0.4311 0.00%
2024-03-22 0 0.440 0.435 0.440 0.405 0.440 756,000 322,065 0.4260 0.440 0.435 0.440 0.405 0.440 756,000 0.4260 3.53%
2024-03-21 0 0.425 0.420 0.425 0.410 0.440 1,117,000 481,550 0.4311 0.425 0.420 0.425 0.410 0.440 1,117,000 0.4311 -3.41%
2024-03-20 0 0.440 0.435 0.440 0.425 0.440 977,000 423,005 0.4330 0.440 0.435 0.440 0.425 0.440 977,000 0.4330 0.00%
2024-03-19 0 0.440 0.430 0.440 0.410 0.445 1,344,000 580,360 0.4318 0.440 0.430 0.440 0.410 0.445 1,344,000 0.4318 7.32%
2024-03-18 0 0.410 0.410 0.420 0.405 0.420 245,000 101,465 0.4141 0.410 0.410 0.420 0.405 0.420 245,000 0.4141 -1.20%
2024-03-15 0 0.415 0.415 0.420 0.405 0.415 930,000 382,875 0.4117 0.415 0.415 0.420 0.405 0.415 930,000 0.4117 1.22%
2024-03-14 0 0.410 0.410 0.415 0.390 0.420 2,223,000 902,160 0.4058 0.410 0.410 0.415 0.390 0.420 2,223,000 0.4058 3.80%
2024-03-13 0 0.395 0.390 0.400 0.370 0.405 1,612,000 632,120 0.3921 0.395 0.390 0.400 0.370 0.405 1,612,000 0.3921 1.28%
2024-03-12 0 0.390 0.385 0.390 0.375 0.410 1,527,000 604,890 0.3961 0.390 0.385 0.390 0.375 0.410 1,527,000 0.3961 2.63%
2024-03-11 0 0.380 0.375 0.380 0.350 0.380 2,043,000 761,335 0.3727 0.380 0.375 0.380 0.350 0.380 2,043,000 0.3727 8.57%
2024-03-08 0 0.350 0.345 0.355 0.345 0.355 304,000 105,930 0.3485 0.350 0.345 0.355 0.345 0.355 304,000 0.3485 1.45%
2024-03-07 0 0.345 0.340 0.345 0.335 0.345 1,141,000 385,625 0.3380 0.345 0.340 0.345 0.335 0.345 1,141,000 0.3380 2.99%
2024-03-06 0 0.335 0.330 0.340 0.320 0.335 460,000 151,155 0.3286 0.335 0.330 0.340 0.320 0.335 460,000 0.3286 1.52%
2024-03-05 0 0.330 0.325 0.330 0.325 0.350 1,287,000 430,300 0.3343 0.330 0.325 0.330 0.325 0.350 1,287,000 0.3343 -2.94%
2024-03-04 0 0.340 0.335 0.340 0.330 0.345 927,000 309,435 0.3338 0.340 0.335 0.340 0.330 0.345 927,000 0.3338 1.49%
2024-03-01 0 0.335 0.335 0.340 0.335 0.340 1,138,000 381,920 0.3356 0.335 0.335 0.340 0.335 0.340 1,138,000 0.3356 -2.90%
2024-02-29 0 0.345 0.340 0.345 0.330 0.345 171,000 57,855 0.3383 0.345 0.340 0.345 0.330 0.345 171,000 0.3383 0.00%
2024-02-28 0 0.345 0.335 0.345 0.335 0.345 66,000 22,330 0.3383 0.345 0.335 0.345 0.335 0.345 66,000 0.3383 0.00%
2024-02-27 0 0.345 0.335 0.345 0.330 0.345 1,569,000 526,855 0.3358 0.345 0.335 0.345 0.330 0.345 1,569,000 0.3358 -1.43%
2024-02-26 0 0.350 0.345 0.350 0.325 0.360 1,902,000 644,620 0.3389 0.350 0.345 0.350 0.325 0.360 1,902,000 0.3389 2.94%
2024-02-23 0 0.340 0.335 0.340 0.330 0.340 978,000 328,015 0.3354 0.340 0.335 0.340 0.330 0.340 978,000 0.3354 0.00%
2024-02-22 0 0.340 0.340 0.345 0.335 0.345 925,000 312,115 0.3374 0.340 0.340 0.345 0.335 0.345 925,000 0.3374 -1.45%
2024-02-21 0 0.345 0.345 0.350 0.325 0.345 468,000 155,460 0.3322 0.345 0.345 0.350 0.325 0.345 468,000 0.3322 1.47%
2024-02-20 0 0.340 0.335 0.340 0.325 0.340 151,000 50,240 0.3327 0.340 0.335 0.340 0.325 0.340 151,000 0.3327 0.00%
2024-02-19 0 0.340 0.325 0.340 0.325 0.340 38,000 12,560 0.3305 0.340 0.325 0.340 0.325 0.340 38,000 0.3305 0.00%
2024-02-16 0 0.340 0.330 0.340 0.305 0.340 835,000 263,550 0.3156 0.340 0.330 0.340 0.305 0.340 835,000 0.3156 7.94%
2024-02-15 0 0.315 0.315 0.325 0.310 0.320 389,000 122,035 0.3137 0.315 0.315 0.325 0.310 0.320 389,000 0.3137 -1.56%
2024-02-14 0 0.320 0.320 0.325 0.320 0.320 231,000 73,920 0.3200 0.320 0.320 0.325 0.320 0.320 231,000 0.3200 -1.54%
2024-02-09 0 0.325 0.325 0.330 0.320 0.330 196,000 63,490 0.3239 0.325 0.325 0.330 0.320 0.330 196,000 0.3239 0.00%
2024-02-08 0 0.325 0.325 0.330 0.320 0.330 141,000 45,850 0.3252 0.325 0.325 0.330 0.320 0.330 141,000 0.3252 -2.99%
2024-02-07 0 0.335 0.325 0.335 0.320 0.335 149,000 48,250 0.3238 0.335 0.325 0.335 0.320 0.335 149,000 0.3238 1.52%
2024-02-06 0 0.330 0.330 0.335 0.320 0.340 282,000 92,600 0.3284 0.330 0.330 0.335 0.320 0.340 282,000 0.3284 -2.94%
2024-02-05 0 0.340 0.330 0.340 0.340 0.350 87,000 30,060 0.3455 0.340 0.330 0.340 0.340 0.350 87,000 0.3455 -4.23%
2024-02-02 0 0.355 0.350 0.355 0.355 0.360 619,000 221,360 0.3576 0.355 0.350 0.355 0.355 0.360 619,000 0.3576 -4.05%
2024-02-01 0 0.370 0.365 0.370 0.355 0.370 457,000 166,360 0.3640 0.370 0.365 0.370 0.355 0.370 457,000 0.3640 1.37%
2024-01-31 0 0.365 0.365 0.370 0.360 0.370 126,000 45,850 0.3639 0.365 0.365 0.370 0.360 0.370 126,000 0.3639 -1.35%
2024-01-30 0 0.370 0.370 0.375 0.360 0.375 222,000 79,990 0.3603 0.370 0.370 0.375 0.360 0.375 222,000 0.3603 0.00%
2024-01-29 0 0.370 0.370 0.375 0.360 0.365 122,000 44,380 0.3638 0.370 0.370 0.375 0.360 0.365 122,000 0.3638 1.37%
2024-01-26 0 0.365 0.360 0.365 0.360 0.375 127,000 46,930 0.3695 0.365 0.360 0.365 0.360 0.375 127,000 0.3695 -1.35%
2024-01-25 0 0.370 0.370 0.375 0.360 0.375 32,000 11,535 0.3605 0.370 0.370 0.375 0.360 0.375 32,000 0.3605 1.37%
2024-01-24 0 0.365 0.370 0.375 0.350 0.365 608,000 216,460 0.3560 0.365 0.370 0.375 0.350 0.365 608,000 0.3560 2.82%
2024-01-23 0 0.355 0.350 0.355 0.340 0.360 352,000 123,300 0.3503 0.355 0.350 0.355 0.340 0.360 352,000 0.3503 1.43%
2024-01-22 0 0.350 0.350 0.355 0.350 0.355 224,000 78,555 0.3507 0.350 0.350 0.355 0.350 0.355 224,000 0.3507 -4.11%
2024-01-19 0 0.365 0.360 0.365 0.355 0.365 72,000 25,850 0.3590 0.365 0.360 0.365 0.355 0.365 72,000 0.3590 1.39%
2024-01-18 0 0.360 0.360 0.365 0.360 0.365 129,000 46,810 0.3629 0.360 0.360 0.365 0.360 0.365 129,000 0.3629 -2.70%
2024-01-17 0 0.370 0.365 0.370 0.365 0.375 675,000 249,275 0.3693 0.370 0.365 0.370 0.365 0.375 675,000 0.3693 -1.33%
2024-01-16 0 0.375 0.375 0.380 0.370 0.380 336,000 127,020 0.3780 0.375 0.375 0.380 0.370 0.380 336,000 0.3780 -1.32%
2024-01-15 0 0.380 0.380 0.385 0.370 0.385 605,000 230,345 0.3807 0.380 0.380 0.385 0.370 0.385 605,000 0.3807 0.00%
2024-01-12 0 0.380 0.375 0.385 0.355 0.380 500,000 184,685 0.3694 0.380 0.375 0.385 0.355 0.380 500,000 0.3694 1.33%
2024-01-11 0 0.375 0.375 0.380 0.370 0.385 488,000 185,040 0.3792 0.375 0.375 0.380 0.370 0.385 488,000 0.3792 -1.32%
2024-01-10 0 0.380 0.365 0.380 0.360 0.380 212,000 78,305 0.3694 0.380 0.365 0.380 0.360 0.380 212,000 0.3694 2.70%
2024-01-09 0 0.370 0.370 0.375 0.350 0.375 503,000 184,300 0.3664 0.370 0.370 0.375 0.350 0.375 503,000 0.3664 2.78%
2024-01-08 0 0.360 0.360 0.365 0.335 0.365 568,000 199,610 0.3514 0.360 0.360 0.365 0.335 0.365 568,000 0.3514 1.41%
2024-01-05 0 0.355 0.350 0.355 0.335 0.355 1,130,000 387,955 0.3433 0.355 0.350 0.355 0.335 0.355 1,130,000 0.3433 1.43%
2024-01-04 0 0.350 0.340 0.350 0.340 0.360 1,031,000 358,515 0.3477 0.350 0.340 0.350 0.340 0.360 1,031,000 0.3477 -1.41%
2024-01-03 0 0.355 0.340 0.355 0.335 0.355 179,000 60,780 0.3396 0.355 0.340 0.355 0.335 0.355 179,000 0.3396 1.43%
2024-01-02 0 0.350 0.340 0.350 0.325 0.350 346,000 118,155 0.3415 0.350 0.340 0.350 0.325 0.350 346,000 0.3415 4.48%
2023-12-29 0 0.335 0.330 0.340 0.330 0.350 1,089,000 370,935 0.3406 0.335 0.330 0.340 0.330 0.350 1,089,000 0.3406 1.52%
2023-12-28 0 0.330 0.325 0.330 0.305 0.360 1,100,000 357,965 0.3254 0.330 0.325 0.330 0.305 0.360 1,100,000 0.3254 10.00%
2023-12-27 0 0.300 0.300 0.305 0.300 0.310 799,000 241,335 0.3020 0.300 0.300 0.305 0.300 0.310 799,000 0.3020 -3.23%
2023-12-22 0 0.310 0.310 0.315 0.305 0.320 304,000 94,865 0.3121 0.310 0.310 0.315 0.305 0.320 304,000 0.3121 -1.59%
2023-12-21 0 0.315 0.305 0.315 0.305 0.315 133,000 40,725 0.3062 0.315 0.305 0.315 0.305 0.315 133,000 0.3062 0.00%
2023-12-20 0 0.315 0.305 0.320 0.295 0.315 583,000 177,720 0.3048 0.315 0.305 0.320 0.295 0.315 583,000 0.3048 3.28%
2023-12-19 0 0.305 0.300 0.305 0.300 0.305 173,000 52,150 0.3014 0.305 0.300 0.305 0.300 0.305 173,000 0.3014 0.00%
2023-12-18 0 0.305 0.300 0.305 0.300 0.310 461,000 140,090 0.3039 0.305 0.300 0.305 0.300 0.310 461,000 0.3039 -1.61%
2023-12-15 0 0.310 0.300 0.305 0.300 0.320 931,000 285,010 0.3061 0.310 0.300 0.305 0.300 0.320 931,000 0.3061 -1.59%
2023-12-14 0 0.315 0.305 0.315 0.305 0.315 573,000 175,125 0.3056 0.315 0.305 0.315 0.305 0.315 573,000 0.3056 0.00%
2023-12-13 0 0.315 0.305 0.315 0.305 0.315 1,383,000 429,370 0.3105 0.315 0.305 0.315 0.305 0.315 1,383,000 0.3105 -1.56%
2023-12-12 0 0.320 0.310 0.320 0.305 0.320 1,053,000 321,480 0.3053 0.320 0.310 0.320 0.305 0.320 1,053,000 0.3053 1.59%
2023-12-11 0 0.315 0.305 0.315 0.295 0.315 533,000 161,060 0.3022 0.315 0.305 0.315 0.295 0.315 533,000 0.3022 0.00%
2023-12-08 0 0.315 0.310 0.315 0.300 0.315 1,161,000 354,325 0.3052 0.315 0.310 0.315 0.300 0.315 1,161,000 0.3052 0.00%
2023-12-07 0 0.315 0.305 0.315 0.300 0.315 615,000 187,165 0.3043 0.315 0.305 0.315 0.300 0.315 615,000 0.3043 0.00%
2023-12-06 0 0.315 0.305 0.315 0.300 0.325 951,000 290,805 0.3058 0.315 0.305 0.315 0.300 0.325 951,000 0.3058 0.00%
2023-12-05 0 0.315 0.305 0.315 0.305 0.320 811,000 253,475 0.3125 0.315 0.305 0.315 0.305 0.320 811,000 0.3125 -1.56%
2023-12-04 0 0.320 0.315 0.320 0.315 0.320 707,000 223,035 0.3155 0.320 0.315 0.320 0.315 0.320 707,000 0.3155 0.00%
2023-12-01 0 0.320 0.310 0.320 0.310 0.320 1,496,000 471,735 0.3153 0.320 0.310 0.320 0.310 0.320 1,496,000 0.3153 -3.03%
2023-11-30 0 0.330 0.325 0.335 0.325 0.335 999,000 326,120 0.3264 0.330 0.325 0.335 0.325 0.335 999,000 0.3264 -2.94%
2023-11-29 0 0.340 0.335 0.345 0.330 0.340 989,000 331,475 0.3352 0.340 0.335 0.345 0.330 0.340 989,000 0.3352 -1.45%
2023-11-28 0 0.345 0.340 0.345 0.340 0.350 1,097,000 375,335 0.3421 0.345 0.340 0.345 0.340 0.350 1,097,000 0.3421 -1.43%
2023-11-27 0 0.350 0.345 0.350 0.345 0.370 582,000 206,990 0.3557 0.350 0.345 0.350 0.345 0.370 582,000 0.3557 -4.11%
2023-11-24 0 0.365 0.360 0.370 0.360 0.375 734,000 267,775 0.3648 0.365 0.360 0.370 0.360 0.375 734,000 0.3648 -2.67%
2023-11-23 0 0.375 0.370 0.375 0.360 0.375 766,000 279,545 0.3649 0.375 0.370 0.375 0.360 0.375 766,000 0.3649 0.00%
2023-11-22 0 0.375 0.370 0.375 0.365 0.380 820,000 303,070 0.3696 0.375 0.370 0.375 0.365 0.380 820,000 0.3696 -1.32%
2023-11-21 0 0.380 0.375 0.390 0.375 0.390 741,000 280,725 0.3788 0.380 0.375 0.390 0.375 0.390 741,000 0.3788 -2.56%
2023-11-20 0 0.390 0.385 0.390 0.375 0.390 554,000 210,955 0.3808 0.390 0.385 0.390 0.375 0.390 554,000 0.3808 -1.27%
2023-11-17 0 0.395 0.390 0.400 0.390 0.395 727,000 284,780 0.3917 0.395 0.390 0.400 0.390 0.395 727,000 0.3917 -2.47%
2023-11-16 0 0.405 0.390 0.410 0.385 0.405 817,000 322,625 0.3949 0.405 0.390 0.410 0.385 0.405 817,000 0.3949 1.25%
2023-11-15 0 0.400 0.400 0.410 0.390 0.400 601,000 237,025 0.3944 0.400 0.400 0.410 0.390 0.400 601,000 0.3944 0.00%
2023-11-14 0 0.400 0.400 0.425 0.400 0.400 4,000 1,600 0.4000 0.400 0.400 0.425 0.400 0.400 4,000 0.4000 -1.23%
2023-11-13 0 0.405 0.400 0.415 0.405 0.410 293,000 119,410 0.4075 0.405 0.400 0.415 0.405 0.410 293,000 0.4075 -1.22%
2023-11-10 0 0.410 0.410 0.425 0.410 0.425 66,000 27,870 0.4223 0.410 0.410 0.425 0.410 0.425 66,000 0.4223 -2.38%
2023-11-09 0 0.420 0.410 0.425 0.420 0.435 51,000 21,815 0.4277 0.420 0.410 0.425 0.420 0.435 51,000 0.4277 2.44%
2023-11-08 0 0.410 0.410 0.420 0.410 0.420 182,000 74,630 0.4101 0.410 0.410 0.420 0.410 0.420 182,000 0.4101 -3.53%
2023-11-07 0 0.425 0.400 0.425 0.400 0.425 52,000 20,825 0.4005 0.425 0.400 0.425 0.400 0.425 52,000 0.4005 2.41%
2023-11-06 0 0.415 0.415 0.425 0.405 0.425 40,000 16,755 0.4189 0.415 0.415 0.425 0.405 0.425 40,000 0.4189 -3.49%
2023-11-03 0 0.430 0.400 0.420 0.400 0.430 8,000 3,260 0.4075 0.430 0.400 0.420 0.400 0.430 8,000 0.4075 4.88%
2023-11-02 0 0.410 0.395 0.410 0.410 0.410 2,000 820 0.4100 0.410 0.395 0.410 0.410 0.410 2,000 0.4100 0.00%
2023-11-01 0 0.410 0.400 0.410 0.405 0.410 101,000 41,150 0.4074 0.410 0.400 0.410 0.405 0.410 101,000 0.4074 0.00%
2023-10-31 0 0.410 0.400 0.410 0.410 0.410 21,000 8,610 0.4100 0.410 0.400 0.410 0.410 0.410 21,000 0.4100 -1.20%
2023-10-30 0 0.415 0.400 0.415 - - 0 0 - 0.415 0.400 0.415 - - 0 - 0.00%
2023-10-27 0 0.415 0.400 0.415 0.395 0.415 44,000 17,650 0.4011 0.415 0.400 0.415 0.395 0.415 44,000 0.4011 5.06%
2023-10-26 0 0.395 0.390 0.395 0.390 0.410 946,000 381,355 0.4031 0.395 0.390 0.395 0.390 0.410 946,000 0.4031 -3.66%
2023-10-25 0 0.410 0.400 0.415 0.400 0.410 58,000 23,480 0.4048 0.410 0.400 0.415 0.400 0.410 58,000 0.4048 2.50%
2023-10-24 0 0.400 0.400 0.415 0.395 0.400 103,000 41,195 0.4000 0.400 0.400 0.415 0.395 0.400 103,000 0.4000 -2.44%
2023-10-20 0 0.410 0.390 0.410 0.400 0.415 13,000 5,235 0.4027 0.410 0.390 0.410 0.400 0.415 13,000 0.4027 0.00%
2023-10-19 0 0.410 0.400 0.410 0.390 0.430 2,069,000 832,860 0.4025 0.410 0.400 0.410 0.390 0.430 2,069,000 0.4025 -7.87%
2023-10-18 0 0.445 0.435 0.445 0.445 0.465 25,000 11,220 0.4488 0.445 0.435 0.445 0.445 0.465 25,000 0.4488 0.00%
2023-10-17 0 0.445 0.445 0.450 0.435 0.470 888,000 397,035 0.4471 0.445 0.445 0.450 0.435 0.470 888,000 0.4471 -0.44%
2023-10-16 0 0.520 0.520 0.530 0.510 0.550 1,124,000 591,100 0.5259 0.447 0.447 0.456 0.438 0.473 1,307,681 0.4520 -5.45%
2023-10-13 0 0.550 0.530 0.550 0.530 0.580 993,000 538,990 0.5428 0.473 0.456 0.473 0.456 0.499 1,155,273 0.4665 -5.17%
2023-10-12 0 0.580 0.570 0.580 0.560 0.580 239,000 138,470 0.5794 0.499 0.490 0.499 0.481 0.499 278,057 0.4980 0.00%
2023-10-11 0 0.580 0.560 0.580 0.570 0.610 366,000 210,100 0.5740 0.499 0.481 0.499 0.490 0.524 425,811 0.4934 -3.33%
2023-10-10 0 0.600 0.580 0.600 - - 0 0 - 0.516 0.499 0.516 - - 0 - 0.00%
2023-10-09 0 0.600 0.580 0.600 0.570 0.600 244,000 142,860 0.5855 0.516 0.499 0.516 0.490 0.516 283,874 0.5033 3.45%
2023-10-06 0 0.580 0.560 0.580 0.530 0.580 581,000 322,430 0.5550 0.499 0.481 0.499 0.456 0.499 675,945 0.4770 5.45%
2023-10-05 0 0.550 0.540 0.570 0.530 0.580 340,000 187,090 0.5503 0.473 0.464 0.490 0.456 0.499 395,562 0.4730 3.77%
2023-10-04 0 0.530 0.530 0.540 0.530 0.530 36,000 19,080 0.5300 0.456 0.456 0.464 0.456 0.456 41,883 0.4556 0.00%
2023-10-03 0 0.530 0.520 0.530 0.500 0.540 1,421,000 734,180 0.5167 0.456 0.447 0.456 0.430 0.464 1,653,215 0.4441 -3.64%
2023-09-29 0 0.550 0.520 0.550 0.530 0.550 250,000 135,540 0.5422 0.473 0.447 0.473 0.456 0.473 290,854 0.4660 1.85%
2023-09-28 0 0.540 0.520 0.540 0.520 0.540 228,000 123,040 0.5396 0.464 0.447 0.464 0.447 0.464 265,259 0.4638 1.89%
2023-09-27 0 0.530 0.510 0.530 0.510 0.530 319,000 167,640 0.5255 0.456 0.438 0.456 0.438 0.456 371,130 0.4517 -1.85%
2023-09-26 0 0.540 0.520 0.540 0.520 0.540 52,000 27,660 0.5319 0.464 0.447 0.464 0.447 0.464 60,498 0.4572 1.89%
2023-09-25 0 0.530 0.530 0.540 0.510 0.540 235,000 122,560 0.5215 0.456 0.456 0.464 0.438 0.464 273,403 0.4483 1.92%
2023-09-22 0 0.520 0.510 0.520 0.510 0.530 463,000 241,060 0.5206 0.447 0.438 0.447 0.438 0.456 538,662 0.4475 1.96%
2023-09-21 0 0.510 0.500 0.510 - - 0 0 - 0.438 0.430 0.438 - - 0 - 0.00%
2023-09-20 0 0.510 0.495 0.510 - - 0 0 - 0.438 0.425 0.438 - - 0 - 0.00%
2023-09-19 0 0.510 0.500 0.510 0.485 0.510 132,000 65,295 0.4947 0.438 0.430 0.438 0.417 0.438 153,571 0.4252 3.03%
2023-09-18 0 0.495 0.485 0.495 0.480 0.495 25,000 12,130 0.4852 0.425 0.417 0.425 0.413 0.425 29,085 0.4170 2.06%
2023-09-15 0 0.485 0.480 0.490 0.480 0.490 500,000 241,425 0.4829 0.417 0.413 0.421 0.413 0.421 581,708 0.4150 -2.02%
2023-09-14 0 0.495 0.495 0.500 0.490 0.510 278,000 138,075 0.4967 0.425 0.425 0.430 0.421 0.438 323,430 0.4269 -2.94%
2023-09-13 0 0.510 0.495 0.510 0.490 0.510 227,000 112,965 0.4976 0.438 0.425 0.438 0.421 0.438 264,096 0.4277 3.03%
2023-09-12 0 0.495 0.495 0.510 0.490 0.510 320,000 158,955 0.4967 0.425 0.425 0.438 0.421 0.438 372,293 0.4270 -1.00%
2023-09-11 0 0.500 0.495 0.500 0.485 0.500 115,000 56,195 0.4887 0.430 0.425 0.430 0.417 0.430 133,793 0.4200 1.01%
2023-09-07 0 0.495 0.495 0.510 0.480 0.510 306,000 151,865 0.4963 0.425 0.425 0.438 0.413 0.438 356,006 0.4266 1.02%
2023-09-06 0 0.490 0.485 0.490 0.470 0.490 236,000 112,795 0.4779 0.421 0.417 0.421 0.404 0.421 274,566 0.4108 -1.01%
2023-09-05 0 0.495 0.480 0.495 0.480 0.495 335,000 163,665 0.4886 0.425 0.413 0.425 0.413 0.425 389,745 0.4199 2.06%
2023-09-04 0 0.485 0.485 0.490 0.480 0.490 362,000 175,355 0.4844 0.417 0.417 0.421 0.413 0.421 421,157 0.4164 3.19%
2023-08-31 0 0.470 0.470 0.480 0.470 0.480 184,000 86,655 0.4710 0.404 0.404 0.413 0.404 0.413 214,069 0.4048 -2.08%
2023-08-30 0 0.480 0.465 0.480 0.470 0.490 364,000 175,685 0.4827 0.413 0.400 0.413 0.404 0.421 423,484 0.4149 0.00%
2023-08-29 0 0.480 0.470 0.480 0.470 0.480 123,000 57,930 0.4710 0.413 0.404 0.413 0.404 0.413 143,100 0.4048 -1.03%
2023-08-28 0 0.485 0.475 0.485 0.465 0.495 458,000 220,545 0.4815 0.417 0.408 0.417 0.400 0.425 532,845 0.4139 0.00%
2023-08-25 0 0.485 0.475 0.485 0.475 0.485 194,000 92,555 0.4771 0.417 0.408 0.417 0.408 0.417 225,703 0.4101 1.04%
2023-08-24 0 0.480 0.475 0.480 0.475 0.500 247,000 118,495 0.4797 0.413 0.408 0.413 0.408 0.430 287,364 0.4124 -2.04%
2023-08-23 0 0.490 0.490 0.495 0.475 0.500 388,000 187,565 0.4834 0.421 0.421 0.425 0.408 0.430 451,406 0.4155 -2.00%
2023-08-22 0 0.500 0.490 0.500 0.490 0.500 125,000 62,150 0.4972 0.430 0.421 0.430 0.421 0.430 145,427 0.4274 2.04%
2023-08-21 0 0.490 0.485 0.490 0.490 0.495 292,000 143,435 0.4912 0.421 0.417 0.421 0.421 0.425 339,718 0.4222 0.00%
2023-08-18 0 0.490 0.490 0.500 0.480 0.495 143,000 70,065 0.4900 0.421 0.421 0.430 0.413 0.425 166,369 0.4211 0.00%
2023-08-17 0 0.490 0.485 0.490 0.480 0.490 87,000 41,770 0.4801 0.421 0.417 0.421 0.413 0.421 101,217 0.4127 1.03%
2023-08-16 0 0.485 0.490 0.495 0.480 0.495 59,000 28,565 0.4842 0.417 0.421 0.425 0.413 0.425 68,642 0.4161 -1.02%
2023-08-15 0 0.490 0.485 0.490 0.485 0.520 248,000 123,135 0.4965 0.421 0.417 0.421 0.417 0.447 288,527 0.4268 2.08%
2023-08-14 0 0.480 0.475 0.480 0.465 0.480 151,000 70,980 0.4701 0.413 0.408 0.413 0.400 0.413 175,676 0.4040 0.00%
2023-08-11 0 0.480 0.475 0.480 0.470 0.480 392,000 186,050 0.4746 0.413 0.408 0.413 0.404 0.413 456,059 0.4080 -2.04%
2023-08-10 0 0.490 0.480 0.490 0.470 0.500 861,000 414,455 0.4814 0.421 0.413 0.421 0.404 0.430 1,001,702 0.4138 -2.00%
2023-08-09 0 0.500 0.490 0.500 0.445 0.530 4,107,000 2,028,890 0.4940 0.430 0.421 0.430 0.382 0.456 4,778,153 0.4246 28.21%
2023-08-08 0 0.390 0.385 0.390 0.385 0.400 137,000 53,600 0.3912 0.335 0.331 0.335 0.331 0.344 159,388 0.3363 -6.02%
2023-08-07 0 0.415 0.400 0.415 0.415 0.415 2,000 830 0.4150 0.357 0.344 0.357 0.357 0.357 2,327 0.3567 3.75%
2023-08-04 0 0.400 0.400 0.410 0.385 0.400 272,000 106,090 0.3900 0.344 0.344 0.352 0.331 0.344 316,449 0.3353 0.00%
2023-08-03 0 0.400 0.385 0.400 0.390 0.405 163,000 64,870 0.3980 0.344 0.331 0.344 0.335 0.348 189,637 0.3421 2.56%
2023-08-02 0 0.390 0.390 0.410 0.385 0.395 167,000 65,140 0.3901 0.335 0.335 0.352 0.331 0.340 194,291 0.3353 -2.50%
2023-08-01 0 0.400 0.400 0.405 0.395 0.415 643,000 259,165 0.4031 0.344 0.344 0.348 0.340 0.357 748,077 0.3464 0.00%
2023-07-31 0 0.400 0.390 0.400 0.380 0.400 572,000 223,340 0.3905 0.344 0.335 0.344 0.327 0.344 665,474 0.3356 5.26%
2023-07-28 0 0.380 0.375 0.380 0.380 0.390 1,108,000 422,545 0.3814 0.327 0.322 0.327 0.327 0.335 1,289,066 0.3278 -1.30%
2023-07-27 0 0.385 0.385 0.390 0.385 0.410 1,135,000 449,155 0.3957 0.331 0.331 0.335 0.331 0.352 1,320,478 0.3401 0.00%
2023-07-26 0 0.385 0.385 0.420 0.385 0.400 691,000 269,570 0.3901 0.331 0.331 0.361 0.331 0.344 803,921 0.3353 -6.10%
2023-07-25 0 0.410 0.395 0.410 0.380 0.410 900,000 345,395 0.3838 0.352 0.340 0.352 0.327 0.352 1,047,075 0.3299 5.13%
2023-07-24 0 0.390 0.370 0.390 0.380 0.390 137,000 52,290 0.3817 0.335 0.318 0.335 0.327 0.335 159,388 0.3281 1.30%
2023-07-21 0 0.385 0.385 0.395 0.385 0.400 234,000 92,750 0.3964 0.331 0.331 0.340 0.331 0.344 272,240 0.3407 -2.53%
2023-07-20 0 0.395 0.395 0.410 0.395 0.400 51,000 20,395 0.3999 0.340 0.340 0.352 0.340 0.344 59,334 0.3437 -2.47%
2023-07-19 0 0.405 0.390 0.410 0.390 0.410 354,000 142,455 0.4024 0.348 0.335 0.352 0.335 0.352 411,850 0.3459 0.00%
2023-07-18 0 0.405 0.400 0.410 0.405 0.410 48,000 19,570 0.4077 0.348 0.344 0.352 0.348 0.352 55,844 0.3504 -1.22%
2023-07-14 0 0.410 0.410 0.420 0.410 0.435 764,000 317,470 0.4155 0.352 0.352 0.361 0.352 0.374 888,851 0.3572 -5.75%
2023-07-13 0 0.435 0.425 0.435 0.420 0.440 156,000 66,565 0.4267 0.374 0.365 0.374 0.361 0.378 181,493 0.3668 3.57%
2023-07-12 0 0.420 0.420 0.430 0.420 0.420 67,000 28,140 0.4200 0.361 0.361 0.370 0.361 0.361 77,949 0.3610 0.00%
2023-07-11 0 0.420 0.415 0.430 - - 0 0 - 0.361 0.357 0.370 - - 0 - 0.00%
2023-07-10 0 0.420 0.415 0.430 - - 0 0 - 0.361 0.357 0.370 - - 0 - 0.00%
2023-07-07 0 0.420 0.420 0.430 0.410 0.415 53,000 21,990 0.4149 0.361 0.361 0.370 0.352 0.357 61,661 0.3566 2.44%
2023-07-06 0 0.410 0.410 0.420 0.410 0.410 69,000 28,290 0.4100 0.352 0.352 0.361 0.352 0.352 80,276 0.3524 -2.38%
2023-07-05 0 0.420 0.420 0.430 0.420 0.420 71,000 29,820 0.4200 0.361 0.361 0.370 0.361 0.361 82,603 0.3610 0.00%
2023-07-04 0 0.420 0.405 0.420 0.405 0.420 717,000 294,055 0.4101 0.361 0.348 0.361 0.348 0.361 834,170 0.3525 0.00%
2023-07-03 0 0.420 0.410 0.430 0.415 0.435 326,000 136,950 0.4201 0.361 0.352 0.370 0.357 0.374 379,274 0.3611 -3.45%
2023-06-30 0 0.435 0.420 0.435 0.435 0.435 1,000 435 0.4350 0.374 0.361 0.374 0.374 0.374 1,163 0.3739 1.16%
2023-06-29 0 0.430 0.415 0.430 0.415 0.430 8,000 3,350 0.4188 0.370 0.357 0.370 0.357 0.370 9,307 0.3599 0.00%
2023-06-28 0 0.430 0.420 0.430 0.415 0.445 175,000 73,205 0.4183 0.370 0.361 0.370 0.357 0.382 203,598 0.3596 -3.37%
2023-06-27 0 0.445 0.425 0.445 0.420 0.445 143,000 60,120 0.4204 0.382 0.365 0.382 0.361 0.382 166,369 0.3614 2.30%
2023-06-26 0 0.435 0.425 0.435 0.420 0.435 58,000 24,715 0.4261 0.374 0.365 0.374 0.361 0.374 67,478 0.3663 -3.33%
2023-06-23 0 0.450 0.430 0.450 0.460 0.460 1,000 460 0.4600 0.387 0.370 0.387 0.395 0.395 1,163 0.3954 2.27%
2023-06-21 0 0.440 0.435 0.450 0.440 0.450 565,000 251,010 0.4443 0.378 0.374 0.387 0.378 0.387 657,331 0.3819 -4.35%
2023-06-20 0 0.460 0.445 0.460 0.450 0.460 110,000 49,670 0.4515 0.395 0.382 0.395 0.387 0.395 127,976 0.3881 -1.08%
2023-06-19 0 0.465 0.450 0.465 0.465 0.465 20,000 9,300 0.4650 0.400 0.387 0.400 0.400 0.400 23,268 0.3997 0.00%
2023-06-16 0 0.465 0.450 0.465 0.450 0.465 766,000 347,000 0.4530 0.400 0.387 0.400 0.387 0.400 891,177 0.3894 -2.11%
2023-06-15 0 0.475 0.455 0.475 0.460 0.475 194,000 89,255 0.4601 0.408 0.391 0.408 0.395 0.408 225,703 0.3955 1.06%
2023-06-14 0 0.470 0.465 0.485 0.470 0.485 74,000 35,315 0.4772 0.404 0.400 0.417 0.404 0.417 86,093 0.4102 -3.09%
2023-06-13 0 0.485 0.465 0.485 0.470 0.485 477,000 224,210 0.4700 0.417 0.400 0.417 0.404 0.417 554,950 0.4040 0.00%
2023-06-12 0 0.485 0.470 0.485 0.470 0.485 103,000 48,725 0.4731 0.417 0.404 0.417 0.404 0.417 119,832 0.4066 -3.00%
2023-06-09 0 0.500 0.470 0.500 0.470 0.500 35,000 16,690 0.4769 0.430 0.404 0.430 0.404 0.430 40,720 0.4099 -1.96%
2023-06-08 0 0.510 0.480 0.510 - - 0 0 - 0.438 0.413 0.438 - - 0 - 0.00%
2023-06-07 0 0.510 0.480 0.510 - - 0 0 - 0.438 0.413 0.438 - - 0 - 0.00%
2023-06-06 0 0.510 0.480 0.510 0.500 0.520 50,000 25,020 0.5004 0.438 0.413 0.438 0.430 0.447 58,171 0.4301 0.00%
2023-06-05 0 0.510 0.490 0.510 0.490 0.520 71,000 36,320 0.5115 0.438 0.421 0.438 0.421 0.447 82,603 0.4397 2.00%
2023-06-02 0 0.500 0.475 0.500 - - 0 0 - 0.430 0.408 0.430 - - 0 - 0.00%
2023-06-01 0 0.500 0.490 0.500 0.450 0.500 17,000 7,975 0.4691 0.430 0.421 0.430 0.387 0.430 19,778 0.4032 4.17%
2023-05-31 0 0.480 0.470 0.480 - - 0 0 - 0.413 0.404 0.413 - - 0 - -1.03%
2023-05-30 0 0.485 0.455 0.490 0.450 0.485 242,000 110,970 0.4586 0.417 0.391 0.421 0.387 0.417 281,547 0.3941 -4.90%
2023-05-29 0 0.510 0.495 0.530 0.450 0.510 14,000 6,410 0.4579 0.438 0.425 0.456 0.387 0.438 16,288 0.3935 10.87%
2023-05-25 0 0.460 0.450 0.455 0.450 0.490 170,000 77,805 0.4577 0.395 0.387 0.391 0.387 0.421 197,781 0.3934 0.00%
2023-05-24 0 0.460 0.450 0.455 0.455 0.465 346,000 159,410 0.4607 0.395 0.387 0.391 0.391 0.400 402,542 0.3960 -4.17%
2023-05-23 0 0.480 0.470 0.480 0.480 0.490 98,000 47,440 0.4841 0.413 0.404 0.413 0.413 0.421 114,015 0.4161 -2.04%
2023-05-22 0 0.490 0.490 0.500 0.490 0.500 51,000 25,290 0.4959 0.421 0.421 0.430 0.421 0.430 59,334 0.4262 -2.00%
2023-05-19 0 0.500 0.500 0.510 0.490 0.520 52,000 26,010 0.5002 0.430 0.430 0.438 0.421 0.447 60,498 0.4299 0.00%
2023-05-18 0 0.500 0.500 0.510 0.495 0.500 628,000 313,995 0.5000 0.430 0.430 0.438 0.425 0.430 730,626 0.4298 -3.85%
2023-05-17 0 0.520 0.510 0.520 0.510 0.530 101,000 52,610 0.5209 0.447 0.438 0.447 0.438 0.456 117,505 0.4477 -1.89%
2023-05-16 0 0.530 0.530 0.540 0.520 0.530 76,000 39,920 0.5253 0.456 0.456 0.464 0.447 0.456 88,420 0.4515 -1.85%
2023-05-15 0 0.540 0.540 0.570 0.540 0.560 63,000 35,200 0.5587 0.464 0.464 0.490 0.464 0.481 73,295 0.4802 -3.57%
2023-05-12 0 0.560 0.560 0.570 - - 0 0 - 0.481 0.481 0.490 - - 0 - 0.00%
2023-05-11 0 0.560 0.560 0.570 0.540 0.560 22,000 12,290 0.5586 0.481 0.481 0.490 0.464 0.481 25,595 0.4802 0.00%
2023-05-10 0 0.560 0.560 0.570 0.540 0.540 9,000 4,860 0.5400 0.481 0.481 0.490 0.464 0.464 10,471 0.4642 -1.75%
2023-05-09 0 0.570 0.560 0.570 0.570 0.570 2,000 1,140 0.5700 0.490 0.481 0.490 0.490 0.490 2,327 0.4899 1.79%
2023-05-08 0 0.560 0.560 0.570 - - 0 0 - 0.481 0.481 0.490 - - 0 - 3.70%
2023-05-05 0 0.540 0.560 0.580 0.570 0.580 2,000 1,150 0.5750 0.464 0.481 0.499 0.490 0.499 2,327 0.4942 0.00%
2023-05-04 0 0.540 0.530 0.560 0.520 0.560 12,000 6,660 0.5550 0.464 0.456 0.481 0.447 0.481 13,961 0.4770 0.00%
2023-05-03 0 0.540 0.520 0.540 0.520 0.560 302,000 164,130 0.5435 0.464 0.447 0.464 0.447 0.481 351,352 0.4671 -3.57%
2023-05-02 0 0.560 0.560 0.590 0.560 0.590 11,000 6,460 0.5873 0.481 0.481 0.507 0.481 0.507 12,798 0.5048 -5.08%
2023-04-28 0 0.590 0.560 0.600 - - 0 0 - 0.507 0.481 0.516 - - 0 - 0.00%
2023-04-27 0 0.590 0.560 0.590 0.590 0.590 1,000 590 0.5900 0.507 0.481 0.507 0.507 0.507 1,163 0.5071 3.51%
2023-04-26 0 0.570 0.570 0.590 0.570 0.570 110,000 62,700 0.5700 0.490 0.490 0.507 0.490 0.490 127,976 0.4899 -1.72%
2023-04-25 0 0.580 0.570 0.580 - - 0 0 - 0.499 0.490 0.499 - - 0 - -3.33%
2023-04-24 0 0.600 0.570 0.600 - - 0 0 - 0.516 0.490 0.516 - - 0 - 0.00%
2023-04-21 0 0.600 0.580 0.600 - - 0 0 - 0.516 0.499 0.516 - - 0 - -1.64%
2023-04-20 0 0.610 0.580 0.610 0.580 0.610 3,000 1,800 0.6000 0.524 0.499 0.524 0.499 0.524 3,490 0.5157 0.00%
2023-04-19 0 0.610 0.570 0.610 0.570 0.610 3,000 1,780 0.5933 0.524 0.490 0.524 0.490 0.524 3,490 0.5100 3.39%
2023-04-18 0 0.590 0.590 0.650 0.590 0.590 9,000 5,310 0.5900 0.507 0.507 0.559 0.507 0.507 10,471 0.5071 1.72%
2023-04-17 0 0.580 0.570 0.610 0.560 0.580 447,000 253,990 0.5682 0.499 0.490 0.524 0.481 0.499 520,047 0.4884 -1.69%
2023-04-14 0 0.590 0.580 0.590 0.570 0.590 40,000 23,130 0.5783 0.507 0.499 0.507 0.490 0.507 46,537 0.4970 0.00%
2023-04-13 0 0.590 0.580 0.590 0.580 0.610 103,000 60,630 0.5886 0.507 0.499 0.507 0.499 0.524 119,832 0.5060 -3.28%
2023-04-12 0 0.610 0.610 0.640 0.570 0.600 863,000 510,530 0.5916 0.524 0.524 0.550 0.490 0.516 1,004,029 0.5085 0.00%
2023-04-11 0 0.610 0.590 0.610 0.590 0.610 447,000 268,530 0.6007 0.524 0.507 0.524 0.507 0.524 520,047 0.5164 1.67%
2023-04-06 0 0.600 0.600 0.620 0.600 0.620 66,000 40,220 0.6094 0.516 0.516 0.533 0.516 0.533 76,786 0.5238 -3.23%
2023-04-04 0 0.620 0.600 0.630 - - 0 0 - 0.533 0.516 0.542 - - 0 - 0.00%
2023-04-03 0 0.620 0.600 0.620 0.600 0.630 87,000 53,410 0.6139 0.533 0.516 0.533 0.516 0.542 101,217 0.5277 1.64%
2023-03-31 0 0.610 0.610 0.630 0.610 0.630 205,000 126,610 0.6176 0.524 0.524 0.542 0.524 0.542 238,500 0.5309 -6.15%
2023-03-30 0 0.650 0.620 0.650 0.610 0.650 64,000 39,750 0.6211 0.559 0.533 0.559 0.524 0.559 74,459 0.5339 3.17%
2023-03-29 0 0.630 0.590 0.630 0.600 0.630 422,000 256,460 0.6077 0.542 0.507 0.542 0.516 0.542 490,962 0.5224 5.00%
2023-03-28 0 0.600 0.580 0.600 0.600 0.600 70,000 42,000 0.6000 0.516 0.499 0.516 0.516 0.516 81,439 0.5157 0.00%
2023-03-27 0 0.600 0.600 0.620 0.600 0.600 52,000 31,200 0.6000 0.516 0.516 0.533 0.516 0.516 60,498 0.5157 -3.23%
2023-03-24 0 0.620 0.600 0.620 0.620 0.620 110,000 68,200 0.6200 0.533 0.516 0.533 0.533 0.533 127,976 0.5329 -1.59%
2023-03-23 0 0.630 0.610 0.630 0.610 0.630 40,000 24,430 0.6108 0.542 0.524 0.542 0.524 0.542 46,537 0.5250 0.00%
2023-03-22 0 0.630 0.600 0.630 0.630 0.630 60,000 37,800 0.6300 0.542 0.516 0.542 0.542 0.542 69,805 0.5415 0.00%
2023-03-21 0 0.630 0.610 0.640 0.630 0.630 100,000 63,000 0.6300 0.542 0.524 0.550 0.542 0.542 116,342 0.5415 -1.56%
2023-03-20 0 0.640 0.610 0.640 0.610 0.640 75,000 45,800 0.6107 0.550 0.524 0.550 0.524 0.550 87,256 0.5249 0.00%
2023-03-17 0 0.640 0.600 0.640 0.630 0.640 30,000 19,100 0.6367 0.550 0.516 0.550 0.542 0.550 34,903 0.5472 0.00%
2023-03-16 0 0.640 0.630 0.640 0.600 0.650 23,000 14,690 0.6387 0.550 0.542 0.550 0.516 0.559 26,759 0.5490 0.00%
2023-03-15 0 0.640 0.630 0.640 0.620 0.640 534,000 340,800 0.6382 0.550 0.542 0.550 0.533 0.550 621,265 0.5486 -1.54%
2023-03-14 0 0.650 0.630 0.650 0.620 0.650 290,000 181,330 0.6253 0.559 0.542 0.559 0.533 0.559 337,391 0.5374 0.00%
2023-03-13 0 0.650 0.620 0.650 0.640 0.650 51,000 33,090 0.6488 0.559 0.533 0.559 0.550 0.559 59,334 0.5577 -2.99%
2023-03-10 0 0.670 0.650 0.670 - - 0 0 - 0.576 0.559 0.576 - - 0 - -1.47%
2023-03-09 0 0.680 0.630 0.680 - - 0 0 - 0.584 0.542 0.584 - - 0 - 0.00%
2023-03-08 0 0.680 0.660 0.680 0.670 0.690 406,000 275,280 0.6780 0.584 0.567 0.584 0.576 0.593 472,347 0.5828 -2.86%
2023-03-07 0 0.700 0.690 0.700 0.660 0.710 705,000 487,910 0.6921 0.602 0.593 0.602 0.567 0.610 820,209 0.5949 -1.41%
2023-03-06 0 0.710 0.700 0.710 0.690 0.710 328,000 229,090 0.6984 0.610 0.602 0.610 0.593 0.610 381,601 0.6003 4.41%
2023-03-03 0 0.680 0.660 0.680 0.670 0.690 602,000 407,360 0.6767 0.584 0.567 0.584 0.576 0.593 700,377 0.5816 0.00%
2023-03-02 0 0.680 0.670 0.680 0.670 0.680 98,000 65,680 0.6702 0.584 0.576 0.584 0.576 0.584 114,015 0.5761 0.00%
2023-03-01 0 0.680 0.670 0.680 0.670 0.680 160,000 107,220 0.6701 0.584 0.576 0.584 0.576 0.584 186,147 0.5760 1.49%
2023-02-28 0 0.670 0.640 0.670 0.670 0.680 152,000 101,860 0.6701 0.576 0.550 0.576 0.576 0.584 176,839 0.5760 -1.47%
2023-02-27 0 0.680 0.660 0.680 0.660 0.680 955,000 642,020 0.6723 0.584 0.567 0.584 0.567 0.584 1,111,063 0.5778 0.00%
2023-02-24 0 0.680 0.670 0.680 0.670 0.690 906,000 616,960 0.6810 0.584 0.576 0.584 0.576 0.593 1,054,056 0.5853 -1.45%
2023-02-23 0 0.690 0.670 0.690 0.670 0.690 239,000 164,070 0.6865 0.593 0.576 0.593 0.576 0.593 278,057 0.5901 2.99%
2023-02-22 0 0.670 0.660 0.670 - - 0 0 - 0.576 0.567 0.576 - - 0 - 0.00%
2023-02-21 0 0.670 0.650 0.670 0.650 0.680 181,000 118,320 0.6537 0.576 0.559 0.576 0.559 0.584 210,578 0.5619 0.00%
2023-02-20 0 0.670 0.650 0.680 0.670 0.680 21,000 14,080 0.6705 0.576 0.559 0.584 0.576 0.584 24,432 0.5763 0.00%
2023-02-17 0 0.670 0.650 0.680 0.650 0.680 586,000 391,310 0.6678 0.576 0.559 0.584 0.559 0.584 681,762 0.5740 -1.47%
2023-02-16 0 0.680 0.670 0.680 0.670 0.700 856,000 585,470 0.6840 0.584 0.576 0.584 0.576 0.602 995,885 0.5879 -1.45%
2023-02-15 0 0.690 0.680 0.690 0.650 0.690 538,000 358,210 0.6658 0.593 0.584 0.593 0.559 0.593 625,918 0.5723 4.55%
2023-02-14 0 0.660 0.660 0.680 0.630 0.670 508,000 331,920 0.6534 0.567 0.567 0.584 0.542 0.576 591,016 0.5616 -1.49%
2023-02-13 0 0.670 0.660 0.670 0.650 0.670 508,000 331,250 0.6521 0.576 0.567 0.576 0.559 0.576 591,016 0.5605 1.52%
2023-02-10 0 0.660 0.650 0.660 0.650 0.660 323,000 212,150 0.6568 0.567 0.559 0.567 0.559 0.567 375,784 0.5646 1.54%
2023-02-09 0 0.650 0.640 0.650 0.620 0.660 435,000 277,570 0.6381 0.559 0.550 0.559 0.533 0.567 506,086 0.5485 0.00%
2023-02-08 0 0.650 0.640 0.650 0.620 0.690 983,000 639,520 0.6506 0.559 0.550 0.559 0.533 0.593 1,143,639 0.5592 4.84%
2023-02-07 0 0.620 0.610 0.620 0.620 0.620 50,000 31,000 0.6200 0.533 0.524 0.533 0.533 0.533 58,171 0.5329 3.33%
2023-02-06 0 0.600 0.590 0.600 0.570 0.610 798,000 470,880 0.5901 0.516 0.507 0.516 0.490 0.524 928,407 0.5072 0.00%
2023-02-03 0 0.600 0.580 0.600 0.570 0.630 525,000 305,100 0.5811 0.516 0.499 0.516 0.490 0.542 610,794 0.4995 -1.64%
2023-02-02 0 0.610 0.590 0.610 0.590 0.620 2,597,000 1,571,380 0.6051 0.524 0.507 0.524 0.507 0.533 3,021,394 0.5201 0.00%
2023-02-01 0 0.610 0.600 0.610 0.600 0.610 178,000 106,810 0.6001 0.524 0.516 0.524 0.516 0.524 207,088 0.5158 1.67%
2023-01-31 0 0.600 0.590 0.600 0.580 0.600 77,000 44,680 0.5803 0.516 0.507 0.516 0.499 0.516 89,583 0.4988 1.69%
2023-01-30 0 0.590 0.580 0.590 0.570 0.600 263,000 157,040 0.5971 0.507 0.499 0.507 0.490 0.516 305,979 0.5132 1.72%
2023-01-27 0 0.580 0.580 0.600 0.560 0.610 522,000 312,170 0.5980 0.499 0.499 0.516 0.481 0.524 607,304 0.5140 -3.33%
2023-01-26 0 0.600 0.590 0.600 0.600 0.620 150,000 91,020 0.6068 0.516 0.507 0.516 0.516 0.533 174,513 0.5216 -3.23%
2023-01-20 0 0.620 0.610 0.620 0.600 0.620 357,000 217,240 0.6085 0.533 0.524 0.533 0.516 0.533 415,340 0.5230 3.33%
2023-01-19 0 0.600 0.600 0.610 0.600 0.610 814,000 488,410 0.6000 0.516 0.516 0.524 0.516 0.524 947,021 0.5157 1.69%
2023-01-18 0 0.590 0.570 0.600 0.590 0.600 82,000 48,390 0.5901 0.507 0.490 0.516 0.507 0.516 95,400 0.5072 0.00%
2023-01-17 0 0.590 0.580 0.590 0.570 0.590 444,000 261,100 0.5881 0.507 0.499 0.507 0.490 0.507 516,557 0.5055 0.00%
2023-01-16 0 0.590 0.580 0.590 0.550 0.590 618,000 359,180 0.5812 0.507 0.499 0.507 0.473 0.507 718,992 0.4996 3.51%
2023-01-13 0 0.570 0.550 0.570 0.550 0.570 202,000 112,630 0.5576 0.490 0.473 0.490 0.473 0.490 235,010 0.4793 -3.39%
2023-01-12 0 0.590 0.580 0.590 0.590 0.590 1,000 590 0.5900 0.507 0.499 0.507 0.507 0.507 1,163 0.5071 1.72%
2023-01-11 0 0.580 0.570 0.580 0.560 0.600 1,421,000 828,340 0.5829 0.499 0.490 0.499 0.481 0.516 1,653,215 0.5010 0.00%
2023-01-10 0 0.580 0.570 0.580 - - 0 0 - 0.499 0.490 0.499 - - 0 - -1.69%
2023-01-09 0 0.590 0.580 0.590 0.570 0.590 214,000 124,100 0.5799 0.507 0.499 0.507 0.490 0.507 248,971 0.4985 3.51%
2023-01-06 0 0.570 0.570 0.580 0.540 0.570 489,000 270,410 0.5530 0.490 0.490 0.499 0.464 0.490 568,911 0.4753 -3.39%
2023-01-05 0 0.590 0.570 0.590 0.570 0.590 852,000 492,870 0.5785 0.507 0.490 0.507 0.490 0.507 991,231 0.4972 1.72%
2023-01-04 0 0.580 0.570 0.580 0.540 0.580 1,318,000 732,620 0.5559 0.499 0.490 0.499 0.464 0.499 1,533,384 0.4778 -1.69%
2023-01-03 0 0.590 0.580 0.590 0.560 0.590 1,819,000 1,043,530 0.5737 0.507 0.499 0.507 0.481 0.507 2,116,255 0.4931 5.36%
2022-12-30 0 0.560 0.540 0.560 0.530 0.580 928,000 512,240 0.5520 0.481 0.464 0.481 0.456 0.499 1,079,651 0.4744 0.00%
2022-12-29 0 0.560 0.540 0.560 0.540 0.560 316,000 176,920 0.5599 0.481 0.464 0.481 0.464 0.481 367,640 0.4812 -1.75%
2022-12-28 0 0.570 0.560 0.570 0.520 0.570 1,288,000 720,820 0.5596 0.490 0.481 0.490 0.447 0.490 1,498,481 0.4810 7.55%
2022-12-23 0 0.530 0.530 0.540 0.500 0.550 1,031,000 555,790 0.5391 0.456 0.456 0.464 0.430 0.473 1,199,483 0.4634 0.00%
2022-12-22 0 0.530 0.500 0.530 0.480 0.550 2,744,000 1,413,245 0.5150 0.456 0.430 0.456 0.413 0.473 3,192,416 0.4427 10.42%
2022-12-21 0 0.480 0.465 0.480 0.460 0.480 105,000 48,840 0.4651 0.413 0.400 0.413 0.395 0.413 122,159 0.3998 0.00%
2022-12-20 0 0.480 0.470 0.480 0.470 0.480 15,000 7,070 0.4713 0.413 0.404 0.413 0.404 0.413 17,451 0.4051 -3.03%
2022-12-19 0 0.495 0.470 0.495 0.470 0.495 83,000 39,155 0.4717 0.425 0.404 0.425 0.404 0.425 96,564 0.4055 0.00%
2022-12-16 0 0.495 0.465 0.495 0.495 0.495 1,000 495 0.4950 0.425 0.400 0.425 0.425 0.425 1,163 0.4255 2.06%
2022-12-15 0 0.485 0.465 0.485 - - 0 0 - 0.417 0.400 0.417 - - 0 - 0.00%
2022-12-14 0 0.485 0.480 0.485 0.465 0.485 26,000 12,540 0.4823 0.417 0.413 0.417 0.400 0.417 30,249 0.4146 0.00%
2022-12-13 0 0.485 0.465 0.485 0.465 0.485 9,000 4,235 0.4706 0.417 0.400 0.417 0.400 0.417 10,471 0.4045 0.00%
2022-12-12 0 0.485 0.465 0.490 0.485 0.485 26,000 12,625 0.4856 0.417 0.400 0.421 0.417 0.417 30,249 0.4174 0.00%
2022-12-09 0 0.485 0.475 0.485 0.460 0.490 625,000 300,015 0.4800 0.417 0.408 0.417 0.395 0.421 727,136 0.4126 3.19%
2022-12-08 0 0.470 0.455 0.470 0.450 0.470 323,000 147,475 0.4566 0.404 0.391 0.404 0.387 0.404 375,784 0.3924 0.00%
2022-12-07 0 0.470 0.450 0.470 0.450 0.475 561,000 257,190 0.4584 0.404 0.387 0.404 0.387 0.408 652,677 0.3941 -1.05%
2022-12-06 0 0.475 0.470 0.475 0.475 0.475 22,000 10,450 0.4750 0.408 0.404 0.408 0.408 0.408 25,595 0.4083 -1.04%
2022-12-05 0 0.480 0.455 0.480 0.460 0.480 446,000 209,105 0.4688 0.413 0.391 0.413 0.395 0.413 518,884 0.4030 0.00%
2022-12-02 0 0.480 0.470 0.480 0.455 0.480 395,000 184,980 0.4683 0.413 0.404 0.413 0.391 0.413 459,550 0.4025 2.13%
2022-12-01 0 0.470 0.465 0.470 0.470 0.480 165,000 77,560 0.4701 0.404 0.400 0.404 0.404 0.413 191,964 0.4040 -4.08%
2022-11-30 0 0.490 0.475 0.490 0.470 0.490 580,000 279,100 0.4812 0.421 0.408 0.421 0.404 0.421 674,782 0.4136 3.16%
2022-11-29 0 0.475 0.465 0.470 0.460 0.480 919,000 433,640 0.4719 0.408 0.400 0.404 0.395 0.413 1,069,180 0.4056 1.06%
2022-11-28 0 0.470 0.465 0.470 0.460 0.470 1,284,000 596,705 0.4647 0.404 0.400 0.404 0.395 0.404 1,493,827 0.3994 0.00%
2022-11-25 0 0.470 0.465 0.470 0.450 0.470 278,000 128,730 0.4631 0.404 0.400 0.404 0.387 0.404 323,430 0.3980 -1.05%
2022-11-24 0 0.475 0.465 0.475 0.460 0.480 331,000 152,895 0.4619 0.408 0.400 0.408 0.395 0.413 385,091 0.3970 -3.06%
2022-11-23 0 0.490 0.460 0.490 0.460 0.490 444,000 205,945 0.4638 0.421 0.395 0.421 0.395 0.421 516,557 0.3987 3.16%
2022-11-22 0 0.475 0.445 0.475 0.440 0.510 2,488,000 1,175,320 0.4724 0.408 0.382 0.408 0.378 0.438 2,894,581 0.4060 10.47%
2022-11-21 0 0.430 0.420 0.430 0.400 0.460 1,347,000 568,285 0.4219 0.370 0.361 0.370 0.344 0.395 1,567,123 0.3626 -6.52%
2022-11-18 0 0.460 0.440 0.460 - - 0 0 - 0.395 0.378 0.395 - - 0 - 0.00%
2022-11-17 0 0.460 0.445 0.465 0.440 0.460 46,000 20,715 0.4503 0.395 0.382 0.400 0.378 0.395 53,517 0.3871 -1.08%
2022-11-16 0 0.465 0.445 0.460 0.440 0.475 390,000 179,015 0.4590 0.400 0.382 0.395 0.378 0.408 453,733 0.3945 5.68%
2022-11-15 0 0.440 0.440 0.450 0.415 0.450 340,000 149,470 0.4396 0.378 0.378 0.387 0.357 0.387 395,562 0.3779 3.53%
2022-11-14 0 0.425 0.415 0.425 0.410 0.425 120,000 49,825 0.4152 0.365 0.357 0.365 0.352 0.365 139,610 0.3569 4.94%
2022-11-11 0 0.405 0.395 0.415 0.390 0.405 368,000 144,385 0.3924 0.348 0.340 0.357 0.335 0.348 428,137 0.3372 3.85%
2022-11-10 0 0.390 0.390 0.410 0.390 0.415 668,000 268,805 0.4024 0.335 0.335 0.352 0.335 0.357 777,163 0.3459 -13.33%
2022-11-09 0 0.450 0.425 0.450 0.405 0.450 325,000 134,625 0.4142 0.387 0.365 0.387 0.348 0.387 378,111 0.3560 0.00%
2022-11-08 0 0.450 0.400 0.455 0.395 0.450 723,000 297,525 0.4115 0.387 0.344 0.391 0.340 0.387 841,150 0.3537 3.45%
2022-11-07 0 0.435 0.415 0.435 - - 0 0 - 0.374 0.357 0.374 - - 0 - 0.00%
2022-11-04 0 0.435 0.400 0.435 0.420 0.435 101,000 42,435 0.4201 0.374 0.344 0.374 0.361 0.374 117,505 0.3611 1.16%
2022-11-03 0 0.430 0.400 0.430 0.400 0.430 81,000 32,430 0.4004 0.370 0.344 0.370 0.344 0.370 94,237 0.3441 2.38%
2022-11-02 0 0.420 0.395 0.420 - - 0 0 - 0.361 0.340 0.361 - - 0 - 0.00%
2022-11-01 0 0.420 0.390 0.420 0.380 0.420 700,000 278,175 0.3974 0.361 0.335 0.361 0.327 0.361 814,392 0.3416 0.00%
2022-10-31 0 0.420 0.390 0.420 0.390 0.420 232,000 93,100 0.4013 0.361 0.335 0.361 0.335 0.361 269,913 0.3449 -1.18%
2022-10-28 0 0.425 0.410 0.425 0.410 0.425 143,000 59,880 0.4187 0.365 0.352 0.365 0.352 0.365 166,369 0.3599 -6.59%
2022-10-27 0 0.455 0.425 0.460 - - 0 0 - 0.391 0.365 0.395 - - 0 - 0.00%
2022-10-26 0 0.455 0.430 0.455 0.425 0.455 276,000 122,300 0.4431 0.391 0.370 0.391 0.365 0.391 321,103 0.3809 -3.19%
2022-10-25 0 0.470 0.440 0.470 - - 0 0 - 0.404 0.378 0.404 - - 0 - 0.00%
2022-10-24 0 0.470 0.425 0.475 - - 0 0 - 0.404 0.365 0.408 - - 0 - 0.00%
2022-10-21 0 0.470 0.445 0.470 - - 0 0 - 0.404 0.382 0.404 - - 0 - 0.00%
2022-10-20 0 0.470 0.435 0.470 - - 0 0 - 0.404 0.374 0.404 - - 0 - -1.05%
2022-10-19 0 0.475 0.435 0.475 - - 0 0 - 0.408 0.374 0.408 - - 0 - 0.00%
2022-10-18 0 0.475 0.435 0.475 - - 0 0 - 0.408 0.374 0.408 - - 0 - -1.04%
2022-10-17 0 0.480 0.445 0.480 - - 0 0 - 0.413 0.382 0.413 - - 0 - 0.00%
2022-10-14 0 0.480 0.435 0.480 0.480 0.480 1,000 480 0.4800 0.413 0.374 0.413 0.413 0.413 1,163 0.4126 1.05%
2022-10-13 0 0.475 0.440 0.475 - - 0 0 - 0.408 0.378 0.408 - - 0 - -1.04%
2022-10-12 0 0.480 0.445 0.480 - - 0 0 - 0.413 0.382 0.413 - - 0 - 0.00%
2022-10-11 0 0.480 0.440 0.480 - - 0 0 - 0.413 0.378 0.413 - - 0 - 0.00%
2022-10-10 0 0.480 0.455 0.480 0.455 0.480 28,000 13,030 0.4654 0.413 0.391 0.413 0.391 0.413 32,576 0.4000 -1.03%
2022-10-07 0 0.485 0.450 0.485 - - 0 0 - 0.417 0.387 0.417 - - 0 - 0.00%
2022-10-06 0 0.485 0.450 0.485 0.480 0.485 101,000 48,810 0.4833 0.417 0.387 0.417 0.413 0.417 117,505 0.4154 0.00%
2022-10-05 0 0.485 0.455 0.485 0.445 0.485 81,000 36,320 0.4484 0.417 0.391 0.417 0.382 0.417 94,237 0.3854 2.11%
2022-10-03 0 0.475 0.450 0.475 0.475 0.475 2,000 950 0.4750 0.408 0.387 0.408 0.408 0.408 2,327 0.4083 1.06%
2022-09-30 0 0.470 0.460 0.470 0.410 0.470 953,000 411,770 0.4321 0.404 0.395 0.404 0.352 0.404 1,108,736 0.3714 0.00%
2022-09-29 0 0.470 0.465 0.475 0.435 0.500 1,870,000 855,700 0.4576 0.404 0.400 0.408 0.374 0.430 2,175,590 0.3933 -9.62%
2022-09-28 0 0.520 0.500 0.520 0.490 0.520 29,000 14,510 0.5003 0.447 0.430 0.447 0.421 0.447 33,739 0.4301 4.00%
2022-09-27 0 0.500 0.500 0.520 0.500 0.500 70,000 35,000 0.5000 0.430 0.430 0.447 0.430 0.430 81,439 0.4298 -3.85%
2022-09-26 0 0.520 0.510 0.530 0.520 0.520 200,000 104,000 0.5200 0.447 0.438 0.456 0.447 0.447 232,683 0.4470 0.00%
2022-09-23 0 0.520 0.510 0.520 - - 0 0 - 0.447 0.438 0.447 - - 0 - 0.00%
2022-09-22 0 0.520 0.510 0.520 0.510 0.530 532,000 274,840 0.5166 0.447 0.438 0.447 0.438 0.456 618,938 0.4441 -1.89%
2022-09-21 0 0.530 0.520 0.530 - - 0 0 - 0.456 0.447 0.456 - - 0 - 0.00%
2022-09-20 0 0.530 0.520 0.530 0.520 0.530 6,000 3,170 0.5283 0.456 0.447 0.456 0.447 0.456 6,981 0.4541 -3.64%
2022-09-19 0 0.550 0.530 0.550 - - 0 0 - 0.473 0.456 0.473 - - 0 - 0.00%
2022-09-16 0 0.550 0.530 0.550 0.530 0.550 14,000 7,440 0.5314 0.473 0.456 0.473 0.456 0.473 16,288 0.4568 3.77%
2022-09-15 0 0.530 0.550 0.560 0.520 0.540 726,000 377,970 0.5206 0.456 0.473 0.481 0.447 0.464 844,641 0.4475 -3.64%
2022-09-14 0 0.550 0.520 0.550 0.520 0.550 3,000 1,620 0.5400 0.473 0.447 0.473 0.447 0.473 3,490 0.4642 3.77%
2022-09-13 0 0.530 0.520 0.550 - - 0 0 - 0.456 0.447 0.473 - - 0 - 0.00%
2022-09-09 0 0.530 0.530 0.550 0.530 0.540 24,000 12,950 0.5396 0.456 0.456 0.473 0.456 0.464 27,922 0.4638 -1.85%
2022-09-08 0 0.540 0.520 0.540 - - 0 0 - 0.464 0.447 0.464 - - 0 - 0.00%
2022-09-07 0 0.540 0.520 0.540 - - 0 0 - 0.464 0.447 0.464 - - 0 - 0.00%
2022-09-06 0 0.540 0.530 0.540 0.520 0.540 87,000 45,280 0.5205 0.464 0.456 0.464 0.447 0.464 101,217 0.4474 0.00%
2022-09-05 0 0.540 0.520 0.550 - - 0 0 - 0.464 0.447 0.473 - - 0 - 0.00%
2022-09-02 0 0.540 0.530 0.540 0.530 0.540 188,000 101,510 0.5399 0.464 0.456 0.464 0.456 0.464 218,722 0.4641 -3.57%
2022-09-01 0 0.560 0.550 0.560 0.550 0.560 3,000 1,660 0.5533 0.481 0.473 0.481 0.473 0.481 3,490 0.4756 0.00%
2022-08-31 0 0.560 0.550 0.560 0.540 0.560 129,000 70,680 0.5479 0.481 0.473 0.481 0.464 0.481 150,081 0.4709 1.82%
2022-08-30 0 0.550 0.540 0.550 0.540 0.550 110,000 60,400 0.5491 0.473 0.464 0.473 0.464 0.473 127,976 0.4720 0.00%
2022-08-29 0 0.550 0.540 0.550 0.530 0.550 65,000 35,490 0.5460 0.473 0.464 0.473 0.456 0.473 75,622 0.4693 1.85%
2022-08-26 0 0.540 0.530 0.540 0.540 0.560 85,000 45,920 0.5402 0.464 0.456 0.464 0.464 0.481 98,890 0.4644 -1.82%
2022-08-25 0 0.550 0.540 0.550 0.550 0.550 1,000 550 0.5500 0.473 0.464 0.473 0.473 0.473 1,163 0.4727 1.85%
2022-08-24 0 0.540 0.540 0.550 0.540 0.540 104,000 56,160 0.5400 0.464 0.464 0.473 0.464 0.464 120,995 0.4642 -3.57%
2022-08-23 0 0.560 0.550 0.560 0.540 0.560 109,000 60,770 0.5575 0.481 0.473 0.481 0.464 0.481 126,812 0.4792 0.00%
2022-08-22 0 0.560 0.550 0.560 0.540 0.560 131,000 72,940 0.5568 0.481 0.473 0.481 0.464 0.481 152,408 0.4786 3.70%
2022-08-19 0 0.540 0.540 0.550 0.540 0.560 283,000 154,240 0.5450 0.464 0.464 0.473 0.464 0.481 329,247 0.4685 -3.57%
2022-08-18 0 0.560 0.540 0.560 0.540 0.560 34,000 19,010 0.5591 0.481 0.464 0.481 0.464 0.481 39,556 0.4806 0.00%
2022-08-17 0 0.560 0.540 0.560 0.550 0.560 121,000 67,360 0.5567 0.481 0.464 0.481 0.473 0.481 140,773 0.4785 0.00%
2022-08-16 0 0.560 0.550 0.560 0.560 0.560 193,000 108,080 0.5600 0.481 0.473 0.481 0.481 0.481 224,539 0.4813 0.00%
2022-08-15 0 0.560 0.520 0.560 0.540 0.560 318,000 175,410 0.5516 0.481 0.447 0.481 0.464 0.481 369,967 0.4741 1.82%
2022-08-12 0 0.550 0.540 0.550 0.550 0.560 101,000 55,960 0.5541 0.473 0.464 0.473 0.473 0.481 117,505 0.4762 0.00%
2022-08-11 0 0.550 0.540 0.550 0.540 0.550 19,000 10,370 0.5458 0.473 0.464 0.473 0.464 0.473 22,105 0.4691 5.77%
2022-08-10 0 0.520 0.520 0.560 0.520 0.530 9,000 4,760 0.5289 0.447 0.447 0.481 0.447 0.456 10,471 0.4546 -1.89%
2022-08-09 0 0.530 0.530 0.550 0.530 0.550 120,000 65,740 0.5478 0.456 0.456 0.473 0.456 0.473 139,610 0.4709 0.00%
2022-08-08 0 0.530 0.510 0.530 - - 0 0 - 0.456 0.438 0.456 - - 0 - 0.00%
2022-08-05 0 0.530 0.510 0.530 0.520 0.530 42,000 21,850 0.5202 0.456 0.438 0.456 0.447 0.456 48,864 0.4472 3.92%
2022-08-04 0 0.510 0.500 0.510 0.500 0.520 295,000 148,460 0.5033 0.438 0.430 0.438 0.430 0.447 343,208 0.4326 0.00%
2022-08-03 0 0.510 0.500 0.510 0.510 0.530 426,000 219,470 0.5152 0.438 0.430 0.438 0.438 0.456 495,616 0.4428 -5.56%
2022-08-02 0 0.540 0.530 0.540 0.530 0.540 408,000 217,320 0.5326 0.464 0.456 0.464 0.456 0.464 474,674 0.4578 -1.82%
2022-08-01 0 0.550 0.540 0.560 - - 0 0 - 0.473 0.464 0.481 - - 0 - 0.00%
2022-07-29 0 0.550 0.530 0.550 0.550 0.560 248,000 138,310 0.5577 0.473 0.456 0.473 0.473 0.481 288,527 0.4794 3.77%
2022-07-28 0 0.530 0.530 0.550 0.530 0.530 20,000 10,600 0.5300 0.456 0.456 0.473 0.456 0.456 23,268 0.4556 0.00%
2022-07-27 0 0.530 0.530 0.550 0.520 0.520 6,000 3,120 0.5200 0.456 0.456 0.473 0.447 0.447 6,981 0.4470 -1.85%
2022-07-26 0 0.540 0.540 0.560 0.530 0.560 70,000 38,650 0.5521 0.464 0.464 0.481 0.456 0.481 81,439 0.4746 -3.57%
2022-07-25 0 0.560 0.530 0.560 - - 0 0 - 0.481 0.456 0.481 - - 0 - 0.00%
2022-07-22 0 0.560 0.540 0.550 0.540 0.560 13,000 7,060 0.5431 0.481 0.464 0.473 0.464 0.481 15,124 0.4668 -3.45%
2022-07-21 0 0.580 0.550 0.580 - - 0 0 - 0.499 0.473 0.499 - - 0 - 0.00%
2022-07-20 0 0.580 0.560 0.580 - - 0 0 - 0.499 0.481 0.499 - - 0 - 0.00%
2022-07-19 0 0.580 0.560 0.580 0.540 0.580 3,299,000 1,815,050 0.5502 0.499 0.481 0.499 0.464 0.499 3,838,113 0.4729 7.41%
2022-07-18 0 0.540 0.530 0.540 0.540 0.540 11,000 5,940 0.5400 0.464 0.456 0.464 0.464 0.464 12,798 0.4642 0.00%
2022-07-15 0 0.540 0.530 0.540 0.540 0.540 450,000 243,000 0.5400 0.464 0.456 0.464 0.464 0.464 523,538 0.4642 -1.82%
2022-07-14 0 0.550 0.530 0.550 - - 0 0 - 0.473 0.456 0.473 - - 0 - 0.00%
2022-07-13 0 0.550 0.530 0.550 0.540 0.550 2,000 1,090 0.5450 0.473 0.456 0.473 0.464 0.473 2,327 0.4684 0.00%
2022-07-12 0 0.550 0.540 0.550 0.540 0.550 2,000 1,090 0.5450 0.473 0.464 0.473 0.464 0.473 2,327 0.4684 0.00%
2022-07-11 0 0.550 0.530 0.550 - - 0 0 - 0.473 0.456 0.473 - - 0 - 0.00%
2022-07-08 0 0.550 0.540 0.550 0.550 0.550 1,000 550 0.5500 0.473 0.464 0.473 0.473 0.473 1,163 0.4727 1.85%
2022-07-07 0 0.540 0.540 0.550 - - 0 0 - 0.464 0.464 0.473 - - 0 - 0.00%
2022-07-06 0 0.540 0.530 0.550 - - 0 0 - 0.464 0.456 0.473 - - 0 - 0.00%
2022-07-05 0 0.540 0.540 0.550 0.530 0.550 59,000 31,470 0.5334 0.464 0.464 0.473 0.456 0.473 68,642 0.4585 -3.57%
2022-07-04 0 0.560 0.540 0.560 - - 0 0 - 0.481 0.464 0.481 - - 0 - 0.00%
2022-06-30 0 0.560 0.540 0.560 0.540 0.570 6,000 3,290 0.5483 0.481 0.464 0.481 0.464 0.490 6,981 0.4713 0.00%
2022-06-29 0 0.560 0.540 0.560 0.530 0.560 239,000 131,670 0.5509 0.481 0.464 0.481 0.456 0.481 278,057 0.4735 1.82%
2022-06-28 0 0.550 0.520 0.550 0.530 0.550 3,000 1,630 0.5433 0.473 0.447 0.473 0.456 0.473 3,490 0.4670 5.77%
2022-06-27 0 0.520 0.520 0.550 0.520 0.550 101,000 52,550 0.5203 0.447 0.447 0.473 0.447 0.473 117,505 0.4472 -1.89%
2022-06-24 0 0.530 0.520 0.570 0.570 0.570 1,000 570 0.5700 0.456 0.447 0.490 0.490 0.490 1,163 0.4899 0.00%
2022-06-23 0 0.530 0.530 0.550 0.530 0.580 291,000 155,050 0.5328 0.456 0.456 0.473 0.456 0.499 338,554 0.4580 -5.36%
2022-06-22 0 0.560 0.550 0.560 0.570 0.580 89,000 50,750 0.5702 0.481 0.473 0.481 0.490 0.499 103,544 0.4901 0.00%
2022-06-21 0 0.560 0.560 0.580 0.550 0.580 125,000 70,090 0.5607 0.481 0.481 0.499 0.473 0.499 145,427 0.4820 -1.75%
2022-06-20 0 0.570 0.560 0.570 0.570 0.580 1,130,000 645,940 0.5716 0.490 0.481 0.490 0.490 0.499 1,314,661 0.4913 1.79%
2022-06-17 0 0.560 0.540 0.560 0.540 0.560 655,000 365,500 0.5580 0.481 0.464 0.481 0.464 0.481 762,038 0.4796 0.00%
2022-06-16 0 0.560 0.530 0.560 0.530 0.560 166,000 89,450 0.5389 0.481 0.456 0.481 0.456 0.481 193,127 0.4632 1.82%
2022-06-15 0 0.550 0.540 0.550 0.510 0.550 971,000 524,020 0.5397 0.473 0.464 0.473 0.438 0.473 1,129,678 0.4639 5.77%
2022-06-14 0 0.520 0.520 0.530 0.510 0.540 888,000 470,500 0.5298 0.447 0.447 0.456 0.438 0.464 1,033,114 0.4554 -3.70%
2022-06-13 0 0.540 0.510 0.540 0.520 0.540 680,000 364,510 0.5360 0.464 0.438 0.464 0.447 0.464 791,124 0.4607 3.85%
2022-06-10 0 0.520 0.510 0.520 0.520 0.520 21,000 10,920 0.5200 0.447 0.438 0.447 0.447 0.447 24,432 0.4470 0.00%
2022-06-09 0 0.520 0.510 0.520 0.510 0.540 202,000 103,340 0.5116 0.447 0.438 0.447 0.438 0.464 235,010 0.4397 -1.89%
2022-06-08 0 0.530 0.520 0.540 0.530 0.540 77,000 40,830 0.5303 0.456 0.447 0.464 0.456 0.464 89,583 0.4558 -1.85%
2022-06-07 0 0.540 0.530 0.540 - - 0 0 - 0.464 0.456 0.464 - - 0 - 0.00%
2022-06-06 0 0.540 0.530 0.560 - - 0 0 - 0.464 0.456 0.481 - - 0 - 0.00%
2022-06-02 0 0.540 0.520 0.540 0.495 0.550 2,875,000 1,496,150 0.5204 0.464 0.447 0.464 0.425 0.473 3,344,824 0.4473 -3.57%
2022-06-01 0 0.560 0.550 0.560 0.550 0.580 102,000 56,790 0.5568 0.481 0.473 0.481 0.473 0.499 118,669 0.4786 1.82%
2022-05-31 0 0.550 0.520 0.550 0.530 0.560 128,000 71,180 0.5561 0.473 0.447 0.473 0.456 0.481 148,917 0.4780 -1.79%
2022-05-30 0 0.560 0.520 0.560 0.530 0.570 107,000 57,620 0.5385 0.481 0.447 0.481 0.456 0.490 124,486 0.4629 5.66%
2022-05-27 0 0.530 0.520 0.530 0.530 0.530 30,000 15,900 0.5300 0.456 0.447 0.456 0.456 0.456 34,903 0.4556 0.00%
2022-05-26 0 0.530 0.520 0.530 - - 0 0 - 0.456 0.447 0.456 - - 0 - 0.00%
2022-05-25 0 0.530 0.510 0.530 0.510 0.530 105,000 53,660 0.5110 0.456 0.438 0.456 0.438 0.456 122,159 0.4393 1.92%
2022-05-24 0 0.520 0.490 0.530 0.500 0.530 625,000 320,460 0.5127 0.447 0.421 0.456 0.430 0.456 727,136 0.4407 -3.70%
2022-05-23 0 0.540 0.520 0.550 0.540 0.540 1,000 540 0.5400 0.464 0.447 0.473 0.464 0.464 1,163 0.4642 3.85%
2022-05-20 0 0.520 0.520 0.560 0.520 0.560 3,000 1,620 0.5400 0.447 0.447 0.481 0.447 0.481 3,490 0.4642 -1.89%
2022-05-19 0 0.530 0.500 0.550 - - 0 0 - 0.456 0.430 0.473 - - 0 - -1.85%
2022-05-18 0 0.540 0.500 0.560 0.540 0.540 1,000 540 0.5400 0.464 0.430 0.481 0.464 0.464 1,163 0.4642 3.85%
2022-05-17 0 0.520 0.500 0.540 0.530 0.530 1,000 530 0.5300 0.447 0.430 0.464 0.456 0.456 1,163 0.4556 5.05%
2022-05-16 0 0.495 0.495 0.540 0.495 0.495 50,000 24,750 0.4950 0.425 0.425 0.464 0.425 0.425 58,171 0.4255 -2.94%
2022-05-13 0 0.510 0.500 0.540 0.510 0.510 44,000 22,440 0.5100 0.438 0.430 0.464 0.438 0.438 51,190 0.4384 -1.92%
2022-05-12 0 0.520 0.520 0.530 0.520 0.520 8,000 4,160 0.5200 0.447 0.447 0.456 0.447 0.447 9,307 0.4470 -1.89%
2022-05-11 0 0.530 0.510 0.540 0.530 0.530 1,161,000 615,330 0.5300 0.456 0.438 0.464 0.456 0.456 1,350,727 0.4556 3.92%
2022-05-10 0 0.510 0.495 0.540 - - 0 0 - 0.438 0.425 0.464 - - 0 - 0.00%
2022-05-06 0 0.510 0.510 0.540 0.510 0.520 39,000 19,900 0.5103 0.438 0.438 0.464 0.438 0.447 45,373 0.4386 -3.77%
2022-05-05 0 0.530 0.520 0.550 - - 0 0 - 0.456 0.447 0.473 - - 0 - 0.00%
2022-05-04 0 0.530 0.520 0.550 0.530 0.530 165,000 87,450 0.5300 0.456 0.447 0.473 0.456 0.456 191,964 0.4556 -5.36%
2022-05-03 0 0.560 0.520 0.560 0.520 0.560 11,000 5,760 0.5236 0.481 0.447 0.481 0.447 0.481 12,798 0.4501 5.66%
2022-04-29 0 0.530 0.520 0.540 - - 0 0 - 0.456 0.447 0.464 - - 0 - 0.00%
2022-04-28 0 0.530 0.520 0.540 0.530 0.530 15,000 7,950 0.5300 0.456 0.447 0.464 0.456 0.456 17,451 0.4556 -1.85%
2022-04-27 0 0.540 0.540 0.550 0.540 0.540 80,000 43,200 0.5400 0.464 0.464 0.473 0.464 0.464 93,073 0.4642 -1.82%
2022-04-26 0 0.550 0.540 0.560 - - 0 0 - 0.473 0.464 0.481 - - 0 - 0.00%
2022-04-25 0 0.550 0.540 0.580 - - 0 0 - 0.473 0.464 0.499 - - 0 - 0.00%
2022-04-22 0 0.550 0.560 0.570 0.550 0.550 12,000 6,600 0.5500 0.473 0.481 0.490 0.473 0.473 13,961 0.4727 -6.78%
2022-04-21 0 0.590 0.550 0.580 0.560 0.590 27,000 15,180 0.5622 0.507 0.473 0.499 0.481 0.507 31,412 0.4833 3.51%
2022-04-20 0 0.570 0.550 0.580 0.550 0.580 102,000 56,210 0.5511 0.490 0.473 0.499 0.473 0.499 118,669 0.4737 -1.72%
2022-04-19 0 0.580 0.550 0.590 - - 0 0 - 0.499 0.473 0.507 - - 0 - -1.69%
2022-04-14 0 0.590 0.550 0.590 0.550 0.590 326,000 181,860 0.5579 0.507 0.473 0.507 0.473 0.507 379,274 0.4795 5.36%
2022-04-13 0 0.560 0.560 0.590 0.560 0.570 172,000 97,320 0.5658 0.481 0.481 0.507 0.481 0.490 200,108 0.4863 -1.75%
2022-04-12 0 0.570 0.560 0.570 - - 0 0 - 0.490 0.481 0.490 - - 0 - 0.00%
2022-04-11 0 0.570 0.560 0.570 0.560 0.570 244,000 138,080 0.5659 0.490 0.481 0.490 0.481 0.490 283,874 0.4864 -5.00%
2022-04-08 0 0.600 0.580 0.600 0.580 0.600 101,000 58,600 0.5802 0.516 0.499 0.516 0.499 0.516 117,505 0.4987 0.00%
2022-04-07 0 0.600 0.580 0.600 0.580 0.600 332,000 193,490 0.5828 0.516 0.499 0.516 0.499 0.516 386,254 0.5009 -1.64%
2022-04-06 0 0.610 0.590 0.610 0.600 0.610 501,000 300,610 0.6000 0.524 0.507 0.524 0.516 0.524 582,872 0.5157 1.67%
2022-04-04 0 0.600 0.580 0.600 0.590 0.610 582,000 347,260 0.5967 0.516 0.499 0.516 0.507 0.524 677,109 0.5129 0.00%
2022-04-01 0 0.600 0.570 0.600 0.590 0.600 805,000 479,000 0.5950 0.516 0.490 0.516 0.507 0.516 936,551 0.5115 0.00%
2022-03-31 0 0.600 0.550 0.600 0.530 0.600 1,344,000 739,480 0.5502 0.516 0.473 0.516 0.456 0.516 1,563,632 0.4729 3.45%
2022-03-30 0 0.580 0.580 0.590 0.570 0.600 1,050,000 621,060 0.5915 0.499 0.499 0.507 0.490 0.516 1,221,588 0.5084 3.57%
2022-03-29 0 0.560 0.550 0.600 - - 0 0 - 0.481 0.473 0.516 - - 0 - 0.00%
2022-03-28 0 0.560 0.550 0.590 0.560 0.560 3,000 1,680 0.5600 0.481 0.473 0.507 0.481 0.481 3,490 0.4813 -3.45%
2022-03-25 0 0.580 0.550 0.580 - - 0 0 - 0.499 0.473 0.499 - - 0 - 0.00%
2022-03-24 0 0.580 0.540 0.580 0.590 0.590 3,000 1,770 0.5900 0.499 0.464 0.499 0.507 0.507 3,490 0.5071 3.57%
2022-03-23 0 0.560 0.540 0.580 0.530 0.560 786,000 435,680 0.5543 0.481 0.464 0.499 0.456 0.481 914,446 0.4764 5.66%
2022-03-22 0 0.530 0.530 0.560 0.530 0.540 94,000 50,710 0.5395 0.456 0.456 0.481 0.456 0.464 109,361 0.4637 -1.85%
2022-03-21 0 0.540 0.540 0.550 0.540 0.550 110,000 60,400 0.5491 0.464 0.464 0.473 0.464 0.473 127,976 0.4720 1.89%
2022-03-18 0 0.530 0.520 0.540 0.520 0.580 469,000 250,880 0.5349 0.456 0.447 0.464 0.447 0.499 545,643 0.4598 -3.64%
2022-03-17 0 0.550 0.550 0.560 0.520 0.590 544,000 310,390 0.5706 0.473 0.473 0.481 0.447 0.507 632,899 0.4904 1.85%
2022-03-16 0 0.540 0.510 0.540 0.500 0.540 994,000 502,250 0.5053 0.464 0.438 0.464 0.430 0.464 1,156,436 0.4343 12.50%
2022-03-15 0 0.480 0.460 0.490 0.475 0.510 2,336,000 1,165,505 0.4989 0.413 0.395 0.421 0.408 0.438 2,717,742 0.4289 -4.00%
2022-03-14 0 0.500 0.485 0.500 0.485 0.520 1,038,000 521,250 0.5022 0.430 0.417 0.430 0.417 0.447 1,207,627 0.4316 -10.71%
2022-03-11 0 0.560 0.530 0.560 0.550 0.560 201,000 110,560 0.5500 0.481 0.456 0.481 0.473 0.481 233,847 0.4728 3.70%
2022-03-10 0 0.540 0.530 0.550 0.540 0.540 100,000 54,000 0.5400 0.464 0.456 0.473 0.464 0.464 116,342 0.4642 -3.57%
2022-03-09 0 0.560 0.530 0.560 0.520 0.560 127,000 67,170 0.5289 0.481 0.456 0.481 0.447 0.481 147,754 0.4546 -3.45%
2022-03-08 0 0.580 0.560 0.580 0.580 0.580 5,000 2,900 0.5800 0.499 0.481 0.499 0.499 0.499 5,817 0.4985 -1.69%
2022-03-07 0 0.590 0.590 0.600 - - 18,000 10,620 0.5900 0.507 0.507 0.516 - - 20,942 0.5071 0.00%
2022-03-04 0 0.590 0.560 0.600 - - 0 0 - 0.507 0.481 0.516 - - 0 - 0.00%
2022-03-03 0 0.590 0.590 0.630 0.590 0.590 10,000 5,900 0.5900 0.507 0.507 0.542 0.507 0.507 11,634 0.5071 0.00%
2022-03-02 0 0.590 0.590 0.610 0.590 0.600 101,000 60,590 0.5999 0.507 0.507 0.524 0.507 0.516 117,505 0.5156 -4.84%
2022-03-01 0 0.620 0.600 0.620 0.580 0.630 270,000 167,130 0.6190 0.533 0.516 0.533 0.499 0.542 314,123 0.5321 6.90%
2022-02-28 0 0.580 0.570 0.590 0.560 0.580 183,000 105,850 0.5784 0.499 0.490 0.507 0.481 0.499 212,905 0.4972 -1.69%
2022-02-25 0 0.590 0.580 0.610 - - 0 0 - 0.507 0.499 0.524 - - 0 - 0.00%
2022-02-24 0 0.590 0.590 0.600 0.590 0.600 283,000 168,870 0.5967 0.507 0.507 0.516 0.507 0.516 329,247 0.5129 -1.67%
2022-02-23 0 0.600 0.600 0.620 0.600 0.600 10,000 6,000 0.6000 0.516 0.516 0.533 0.516 0.516 11,634 0.5157 0.00%
2022-02-22 0 0.600 0.600 0.620 0.600 0.600 86,000 51,600 0.6000 0.516 0.516 0.533 0.516 0.516 100,054 0.5157 0.00%
2022-02-21 0 0.600 0.600 0.620 0.600 0.600 91,000 54,600 0.6000 0.516 0.516 0.533 0.516 0.516 105,871 0.5157 -3.23%
2022-02-18 0 0.620 0.600 0.620 0.620 0.620 125,000 77,500 0.6200 0.533 0.516 0.533 0.533 0.533 145,427 0.5329 0.00%
2022-02-17 0 0.620 0.600 0.620 0.620 0.620 7,000 4,260 0.6086 0.533 0.516 0.533 0.533 0.533 8,144 0.5231 1.64%
2022-02-16 0 0.610 0.600 0.610 0.600 0.610 130,000 78,050 0.6004 0.524 0.516 0.524 0.516 0.524 151,244 0.5161 1.67%
2022-02-15 0 0.600 0.590 0.620 0.580 0.610 186,000 112,430 0.6045 0.516 0.507 0.533 0.499 0.524 216,396 0.5196 0.00%
2022-02-14 0 0.600 0.600 0.610 0.590 0.600 8,000 4,750 0.5938 0.516 0.516 0.524 0.507 0.516 9,307 0.5104 -3.23%
2022-02-11 0 0.620 0.600 0.620 0.620 0.620 10,000 6,200 0.6200 0.533 0.516 0.533 0.533 0.533 11,634 0.5329 0.00%
2022-02-10 0 0.620 0.600 0.620 0.600 0.620 791,000 474,620 0.6000 0.533 0.516 0.533 0.516 0.533 920,263 0.5157 3.33%
2022-02-09 0 0.600 0.600 0.610 0.600 0.620 566,000 341,800 0.6039 0.516 0.516 0.524 0.516 0.533 658,494 0.5191 0.00%
2022-02-08 0 0.600 0.580 0.600 0.590 0.600 170,000 101,390 0.5964 0.516 0.499 0.516 0.507 0.516 197,781 0.5126 1.69%
2022-02-07 0 0.590 0.580 0.600 0.570 0.590 22,000 12,940 0.5882 0.507 0.499 0.516 0.490 0.507 25,595 0.5056 0.00%
2022-02-04 0 0.590 0.550 0.590 - - 0 0 - 0.507 0.473 0.507 - - 0 - -1.67%
2022-01-31 0 0.600 0.550 0.600 0.580 0.600 28,000 16,540 0.5907 0.516 0.473 0.516 0.499 0.516 32,576 0.5077 3.45%
2022-01-28 0 0.580 0.550 0.580 0.560 0.580 396,000 221,860 0.5603 0.499 0.473 0.499 0.481 0.499 460,713 0.4816 1.75%
2022-01-27 0 0.570 0.560 0.580 0.560 0.600 150,000 85,360 0.5691 0.490 0.481 0.499 0.481 0.516 174,513 0.4891 -3.39%
2022-01-26 0 0.590 0.560 0.590 - - 0 0 - 0.507 0.481 0.507 - - 0 - 0.00%
2022-01-25 0 0.590 0.560 0.590 0.560 0.610 364,000 205,790 0.5654 0.507 0.481 0.507 0.481 0.524 423,484 0.4859 -3.28%
2022-01-24 0 0.610 0.580 0.610 0.580 0.630 31,000 18,880 0.6090 0.524 0.499 0.524 0.499 0.542 36,066 0.5235 0.00%
2022-01-21 0 0.610 0.580 0.610 0.580 0.620 60,000 36,050 0.6008 0.524 0.499 0.524 0.499 0.533 69,805 0.5164 3.39%
2022-01-20 0 0.590 0.580 0.590 0.590 0.620 82,000 48,720 0.5941 0.507 0.499 0.507 0.507 0.533 95,400 0.5107 -1.67%
2022-01-19 0 0.600 0.580 0.600 0.600 0.620 153,000 91,840 0.6003 0.516 0.499 0.516 0.516 0.533 178,003 0.5159 0.00%
2022-01-18 0 0.600 0.570 0.600 0.600 0.600 308,000 184,800 0.6000 0.516 0.490 0.516 0.516 0.516 358,332 0.5157 1.69%
2022-01-17 0 0.590 0.560 0.590 0.550 0.590 316,000 184,500 0.5839 0.507 0.481 0.507 0.473 0.507 367,640 0.5018 3.51%
2022-01-14 0 0.570 0.550 0.570 0.540 0.580 21,000 11,780 0.5610 0.490 0.473 0.490 0.464 0.499 24,432 0.4822 1.79%
2022-01-13 0 0.560 0.540 0.560 0.540 0.590 1,103,000 606,600 0.5500 0.481 0.464 0.481 0.464 0.507 1,283,249 0.4727 -1.75%
2022-01-12 0 0.570 0.550 0.570 - - 0 0 - 0.490 0.473 0.490 - - 0 - 0.00%
2022-01-11 0 0.570 0.540 0.570 0.540 0.570 136,000 74,720 0.5494 0.490 0.464 0.490 0.464 0.490 158,225 0.4722 3.64%
2022-01-10 0 0.550 0.540 0.560 0.540 0.560 607,000 333,780 0.5499 0.473 0.464 0.481 0.464 0.481 706,194 0.4726 1.85%
2022-01-07 0 0.540 0.520 0.540 0.500 0.540 202,000 106,390 0.5267 0.464 0.447 0.464 0.430 0.464 235,010 0.4527 0.00%
2022-01-06 0 0.540 0.500 0.540 0.500 0.540 541,000 274,260 0.5070 0.464 0.430 0.464 0.430 0.464 629,409 0.4357 3.85%
2022-01-05 0 0.520 0.510 0.520 0.520 0.520 100,000 52,000 0.5200 0.447 0.438 0.447 0.447 0.447 116,342 0.4470 0.00%
2022-01-04 0 0.520 0.520 0.530 0.510 0.540 576,000 304,220 0.5282 0.447 0.447 0.456 0.438 0.464 670,128 0.4540 0.00%
2022-01-03 0 0.520 0.500 0.530 - - 0 0 - 0.447 0.430 0.456 - - 0 - 0.00%
2021-12-31 0 0.520 0.500 0.530 0.495 0.530 26,000 13,485 0.5187 0.447 0.430 0.456 0.425 0.456 30,249 0.4458 0.00%
2021-12-30 0 0.520 0.490 0.520 0.490 0.520 481,000 238,905 0.4967 0.447 0.421 0.447 0.421 0.447 559,604 0.4269 1.96%
2021-12-29 0 0.510 0.510 0.530 0.500 0.530 71,000 36,680 0.5166 0.438 0.438 0.456 0.430 0.456 82,603 0.4441 -1.92%
2021-12-28 0 0.520 0.520 0.530 0.520 0.550 354,000 187,800 0.5305 0.447 0.447 0.456 0.447 0.473 411,850 0.4560 -5.45%
2021-12-24 0 0.550 0.530 0.550 - - 0 0 - 0.473 0.456 0.473 - - 0 - 0.00%
2021-12-23 0 0.550 0.520 0.550 0.520 0.550 438,000 232,890 0.5317 0.473 0.447 0.473 0.447 0.473 509,577 0.4570 0.00%
2021-12-22 0 0.550 0.520 0.550 0.510 0.550 142,000 74,470 0.5244 0.473 0.447 0.473 0.438 0.473 165,205 0.4508 0.00%
2021-12-21 0 0.550 0.520 0.550 0.520 0.550 72,000 37,470 0.5204 0.473 0.447 0.473 0.447 0.473 83,766 0.4473 0.00%
2021-12-20 0 0.550 0.520 0.550 0.530 0.550 1,076,000 570,250 0.5300 0.473 0.447 0.473 0.456 0.473 1,251,837 0.4555 0.00%
2021-12-17 0 0.550 0.530 0.550 - - 0 0 - 0.473 0.456 0.473 - - 0 - -1.79%
2021-12-16 0 0.560 0.530 0.560 0.540 0.560 100,000 54,020 0.5402 0.481 0.456 0.481 0.464 0.481 116,342 0.4643 1.82%
2021-12-15 0 0.550 0.540 0.550 0.485 0.550 3,609,000 1,853,930 0.5137 0.473 0.464 0.473 0.417 0.473 4,198,772 0.4415 -3.51%
2021-12-14 0 0.570 0.540 0.570 - - 0 0 - 0.490 0.464 0.490 - - 0 - 0.00%
2021-12-13 0 0.570 0.540 0.570 0.560 0.570 62,000 34,730 0.5602 0.490 0.464 0.490 0.481 0.490 72,132 0.4815 0.00%
2021-12-10 0 0.570 0.550 0.570 0.550 0.570 22,000 12,130 0.5514 0.490 0.473 0.490 0.473 0.490 25,595 0.4739 -1.72%
2021-12-09 0 0.580 0.550 0.580 - - 0 0 - 0.499 0.473 0.499 - - 0 - 0.00%
2021-12-08 0 0.580 0.550 0.580 0.540 0.580 44,000 25,320 0.5755 0.499 0.473 0.499 0.464 0.499 51,190 0.4946 1.75%
2021-12-07 0 0.570 0.540 0.570 - - 0 0 - 0.490 0.464 0.490 - - 0 - 0.00%
2021-12-06 0 0.570 0.540 0.570 0.530 0.570 268,000 144,810 0.5403 0.490 0.464 0.490 0.456 0.490 311,796 0.4644 1.79%
2021-12-03 0 0.560 0.540 0.560 - - 0 0 - 0.481 0.464 0.481 - - 0 - 0.00%
2021-12-02 0 0.560 0.540 0.560 0.540 0.560 4,000 2,200 0.5500 0.481 0.464 0.481 0.464 0.481 4,654 0.4727 1.82%
2021-12-01 0 0.550 0.540 0.550 0.540 0.550 22,000 12,090 0.5495 0.473 0.464 0.473 0.464 0.473 25,595 0.4724 -1.79%
2021-11-30 0 0.560 0.540 0.560 0.540 0.560 97,000 52,720 0.5435 0.481 0.464 0.481 0.464 0.481 112,851 0.4672 -3.45%
2021-11-29 0 0.580 0.540 0.580 0.550 0.580 241,000 132,980 0.5518 0.499 0.464 0.499 0.473 0.499 280,383 0.4743 3.57%
2021-11-26 0 0.560 0.540 0.560 0.550 0.580 125,000 69,020 0.5522 0.481 0.464 0.481 0.473 0.499 145,427 0.4746 -3.45%
2021-11-25 0 0.580 0.560 0.580 0.550 0.580 21,000 11,870 0.5652 0.499 0.481 0.499 0.473 0.499 24,432 0.4858 0.00%
2021-11-24 0 0.580 0.560 0.580 0.550 0.580 24,000 13,230 0.5513 0.499 0.481 0.499 0.473 0.499 27,922 0.4738 1.75%
2021-11-23 0 0.570 0.550 0.570 0.530 0.570 455,000 246,650 0.5421 0.490 0.473 0.490 0.456 0.490 529,355 0.4659 3.64%
2021-11-22 0 0.550 0.530 0.550 0.530 0.570 367,000 201,830 0.5499 0.473 0.456 0.473 0.456 0.490 426,974 0.4727 -3.51%
2021-11-19 0 0.570 0.550 0.570 0.480 0.570 4,504,000 2,379,835 0.5284 0.490 0.473 0.490 0.413 0.490 5,240,030 0.4542 15.15%
2021-11-18 0 0.495 0.480 0.500 0.480 0.510 265,000 132,980 0.5018 0.425 0.413 0.430 0.413 0.438 308,305 0.4313 1.02%
2021-11-17 0 0.490 0.475 0.490 - - 0 0 - 0.421 0.408 0.421 - - 0 - 0.00%
2021-11-16 0 0.490 0.475 0.490 0.480 0.495 108,000 51,855 0.4801 0.421 0.408 0.421 0.413 0.425 125,649 0.4127 2.08%
2021-11-15 0 0.480 0.470 0.485 - - 0 0 - 0.413 0.404 0.417 - - 0 - 0.00%
2021-11-12 0 0.480 0.470 0.480 0.475 0.480 11,000 5,230 0.4755 0.413 0.404 0.413 0.408 0.413 12,798 0.4087 0.00%
2021-11-11 0 0.480 0.470 0.480 0.470 0.480 145,000 68,805 0.4745 0.413 0.404 0.413 0.404 0.413 168,695 0.4079 0.00%
2021-11-10 0 0.480 0.470 0.480 0.475 0.480 27,000 12,830 0.4752 0.413 0.404 0.413 0.408 0.413 31,412 0.4084 0.00%
2021-11-09 0 0.480 0.470 0.480 0.480 0.480 43,000 20,640 0.4800 0.413 0.404 0.413 0.413 0.413 50,027 0.4126 0.00%
2021-11-08 0 0.480 0.470 0.480 0.470 0.480 117,000 56,065 0.4792 0.413 0.404 0.413 0.404 0.413 136,120 0.4119 1.05%
2021-11-05 0 0.475 0.465 0.475 0.465 0.480 41,000 19,475 0.4750 0.408 0.400 0.408 0.400 0.413 47,700 0.4083 -1.04%
2021-11-04 0 0.480 0.475 0.480 0.470 0.480 64,000 30,170 0.4714 0.413 0.408 0.413 0.404 0.413 74,459 0.4052 0.00%
2021-11-03 0 0.480 0.470 0.480 0.465 0.480 737,000 343,215 0.4657 0.413 0.404 0.413 0.400 0.413 857,438 0.4003 0.00%
2021-11-02 0 0.480 0.475 0.480 0.480 0.485 69,000 33,150 0.4804 0.413 0.408 0.413 0.413 0.417 80,276 0.4130 0.00%
2021-11-01 0 0.480 0.465 0.480 0.470 0.480 241,000 114,200 0.4739 0.413 0.400 0.413 0.404 0.413 280,383 0.4073 0.00%
2021-10-29 0 0.480 0.470 0.480 0.480 0.480 1,000 480 0.4800 0.413 0.404 0.413 0.413 0.413 1,163 0.4126 1.05%
2021-10-28 0 0.475 0.470 0.475 0.475 0.475 126,000 59,850 0.4750 0.408 0.404 0.408 0.408 0.408 146,591 0.4083 0.00%
2021-10-27 0 0.475 0.465 0.475 0.465 0.480 543,000 253,010 0.4659 0.408 0.400 0.408 0.400 0.413 631,735 0.4005 -1.04%
2021-10-26 0 0.480 0.470 0.480 0.465 0.480 25,000 11,740 0.4696 0.413 0.404 0.413 0.400 0.413 29,085 0.4036 1.05%
2021-10-25 0 0.475 0.465 0.475 0.465 0.475 128,000 59,580 0.4655 0.408 0.400 0.408 0.400 0.408 148,917 0.4001 -1.04%
2021-10-22 0 0.480 0.470 0.480 - - 0 0 - 0.413 0.404 0.413 - - 0 - 0.00%
2021-10-21 0 0.480 0.470 0.480 - - 0 0 - 0.413 0.404 0.413 - - 0 - 0.00%
2021-10-20 0 0.480 0.470 0.480 0.480 0.480 20,000 9,600 0.4800 0.413 0.404 0.413 0.413 0.413 23,268 0.4126 0.00%
2021-10-19 0 0.480 0.470 0.480 - - 0 0 - 0.413 0.404 0.413 - - 0 - 0.00%
2021-10-18 0 0.480 0.470 0.480 0.480 0.480 20,000 9,600 0.4800 0.413 0.404 0.413 0.413 0.413 23,268 0.4126 0.00%
2021-10-15 0 0.480 0.470 0.480 0.470 0.480 47,000 22,440 0.4774 0.413 0.404 0.413 0.404 0.413 54,681 0.4104 0.00%
2021-10-12 0 0.480 0.470 0.480 0.470 0.480 5,000 2,360 0.4720 0.413 0.404 0.413 0.404 0.413 5,817 0.4057 0.00%
2021-10-11 0 0.480 0.470 0.480 0.465 0.480 50,000 23,850 0.4770 0.413 0.404 0.413 0.400 0.413 58,171 0.4100 1.05%
2021-10-08 0 0.475 0.470 0.475 0.465 0.480 7,000 3,280 0.4686 0.408 0.404 0.408 0.400 0.413 8,144 0.4028 0.00%
2021-10-07 0 0.475 0.470 0.475 0.465 0.475 129,000 60,290 0.4674 0.408 0.404 0.408 0.400 0.408 150,081 0.4017 1.06%
2021-10-06 0 0.470 0.465 0.470 0.465 0.470 113,000 52,705 0.4664 0.404 0.400 0.404 0.400 0.404 131,466 0.4009 -1.05%
2021-10-05 0 0.475 0.470 0.475 0.465 0.475 108,000 50,295 0.4657 0.408 0.404 0.408 0.400 0.408 125,649 0.4003 0.00%
2021-10-04 0 0.475 0.465 0.475 - - 0 0 - 0.408 0.400 0.408 - - 0 - 0.00%
2021-09-30 0 0.475 0.465 0.475 0.465 0.475 170,000 79,260 0.4662 0.408 0.400 0.408 0.400 0.408 197,781 0.4007 0.00%
2021-09-29 0 0.475 0.465 0.475 0.465 0.475 1,024,000 476,180 0.4650 0.408 0.400 0.408 0.400 0.408 1,191,339 0.3997 1.06%
2021-09-28 0 0.470 0.465 0.470 0.465 0.470 722,000 338,785 0.4692 0.404 0.400 0.404 0.400 0.404 839,987 0.4033 0.00%
2021-09-27 0 0.470 0.460 0.470 0.460 0.470 307,000 141,780 0.4618 0.404 0.395 0.404 0.395 0.404 357,169 0.3970 0.00%
2021-09-24 0 0.470 0.465 0.470 0.455 0.470 566,000 259,060 0.4577 0.404 0.400 0.404 0.391 0.404 658,494 0.3934 2.17%
2021-09-23 0 0.460 0.460 0.470 0.460 0.465 151,000 69,680 0.4615 0.395 0.395 0.404 0.395 0.400 175,676 0.3966 -2.13%
2021-09-21 0 0.470 0.465 0.470 0.460 0.470 36,000 16,570 0.4603 0.404 0.400 0.404 0.395 0.404 41,883 0.3956 1.08%
2021-09-20 0 0.465 0.460 0.465 0.460 0.470 1,288,000 599,440 0.4654 0.400 0.395 0.400 0.395 0.404 1,498,481 0.4000 -1.06%
2021-09-17 0 0.470 0.465 0.470 0.465 0.470 85,000 39,810 0.4684 0.404 0.400 0.404 0.400 0.404 98,890 0.4026 -1.05%
2021-09-16 0 0.475 0.465 0.475 0.465 0.475 1,159,000 540,115 0.4660 0.408 0.400 0.408 0.400 0.408 1,348,400 0.4006 0.00%
2021-09-15 0 0.475 0.470 0.475 0.455 0.475 446,000 206,675 0.4634 0.408 0.404 0.408 0.391 0.408 518,884 0.3983 0.00%
2021-09-14 0 0.475 0.465 0.475 0.465 0.475 1,140,000 530,735 0.4656 0.408 0.400 0.408 0.400 0.408 1,326,295 0.4002 0.00%
2021-09-13 0 0.475 0.465 0.475 0.460 0.475 961,000 446,135 0.4642 0.408 0.400 0.408 0.395 0.408 1,118,044 0.3990 -2.06%
2021-09-10 0 0.485 0.475 0.485 0.470 0.485 320,000 151,545 0.4736 0.417 0.408 0.417 0.404 0.417 372,293 0.4071 0.00%
2021-09-09 0 0.485 0.480 0.485 0.465 0.485 1,932,000 908,740 0.4704 0.417 0.413 0.417 0.400 0.417 2,247,722 0.4043 -1.02%
2021-09-08 0 0.490 0.485 0.490 0.480 0.490 5,000 2,420 0.4840 0.421 0.417 0.421 0.413 0.421 5,817 0.4160 1.03%
2021-09-07 0 0.485 0.485 0.490 0.480 0.490 885,000 428,185 0.4838 0.417 0.417 0.421 0.413 0.421 1,029,624 0.4159 -3.00%
2021-09-06 0 0.500 0.490 0.500 0.495 0.500 362,000 179,440 0.4957 0.430 0.421 0.430 0.425 0.430 421,157 0.4261 1.01%
2021-09-03 0 0.495 0.490 0.495 0.475 0.495 232,000 112,650 0.4856 0.425 0.421 0.425 0.408 0.425 269,913 0.4174 1.02%
2021-09-02 0 0.490 0.485 0.490 0.480 0.500 169,000 82,025 0.4854 0.421 0.417 0.421 0.413 0.430 196,617 0.4172 0.00%
2021-09-01 0 0.490 0.480 0.490 0.475 0.500 45,000 21,730 0.4829 0.421 0.413 0.421 0.408 0.430 52,354 0.4151 2.08%
2021-08-31 0 0.480 0.480 0.500 0.475 0.500 66,000 32,395 0.4908 0.413 0.413 0.430 0.408 0.430 76,786 0.4219 -4.00%
2021-08-30 0 0.500 0.495 0.500 0.460 0.500 815,000 386,750 0.4745 0.430 0.425 0.430 0.395 0.430 948,185 0.4079 3.09%
2021-08-27 0 0.485 0.480 0.495 0.475 0.500 76,000 36,590 0.4814 0.417 0.413 0.425 0.408 0.430 88,420 0.4138 -3.00%
2021-08-26 0 0.500 0.490 0.500 0.470 0.500 114,000 55,885 0.4902 0.430 0.421 0.430 0.404 0.430 132,630 0.4214 2.04%
2021-08-25 0 0.490 0.485 0.490 - - 0 0 - 0.421 0.417 0.421 - - 0 - 0.00%
2021-08-24 0 0.490 0.485 0.490 0.465 0.490 70,000 33,510 0.4787 0.421 0.417 0.421 0.400 0.421 81,439 0.4115 2.08%
2021-08-23 0 0.480 0.465 0.480 0.465 0.480 230,000 108,485 0.4717 0.413 0.400 0.413 0.400 0.413 267,586 0.4054 1.05%
2021-08-20 0 0.475 0.460 0.475 0.460 0.475 105,000 48,410 0.4610 0.408 0.395 0.408 0.395 0.408 122,159 0.3963 1.06%
2021-08-19 0 0.470 0.450 0.470 0.450 0.475 170,000 76,970 0.4528 0.404 0.387 0.404 0.387 0.408 197,781 0.3892 0.00%
2021-08-18 0 0.470 0.465 0.470 0.460 0.470 122,000 56,130 0.4601 0.404 0.400 0.404 0.395 0.404 141,937 0.3955 0.00%
2021-08-17 0 0.470 0.460 0.470 0.460 0.495 376,000 175,085 0.4657 0.404 0.395 0.404 0.395 0.425 437,445 0.4002 -5.05%
2021-08-16 0 0.495 0.475 0.495 - - 0 0 - 0.425 0.408 0.425 - - 0 - -1.00%
2021-08-13 0 0.500 0.475 0.500 0.500 0.500 30,000 15,000 0.5000 0.430 0.408 0.430 0.430 0.430 34,903 0.4298 0.00%
2021-08-12 0 0.500 0.495 0.500 0.475 0.500 17,000 8,470 0.4982 0.430 0.425 0.430 0.408 0.430 19,778 0.4283 0.00%
2021-08-11 0 0.500 0.490 0.500 0.480 0.500 105,000 51,430 0.4898 0.430 0.421 0.430 0.413 0.430 122,159 0.4210 2.04%
2021-08-10 0 0.490 0.470 0.490 - - 9,000 4,410 0.4900 0.421 0.404 0.421 - - 10,471 0.4212 0.00%
2021-08-09 0 0.490 0.480 0.490 0.465 0.490 30,000 14,285 0.4762 0.421 0.413 0.421 0.400 0.421 34,903 0.4093 0.00%
2021-08-06 0 0.490 0.465 0.490 - - 0 0 - 0.421 0.400 0.421 - - 0 - 0.00%
2021-08-05 0 0.490 0.470 0.490 - - 0 0 - 0.421 0.404 0.421 - - 0 - 0.00%
2021-08-04 0 0.490 0.485 0.490 0.480 0.490 131,000 62,900 0.4802 0.421 0.417 0.421 0.413 0.421 152,408 0.4127 0.00%
2021-08-03 0 0.490 0.485 0.490 - - 0 0 - 0.421 0.417 0.421 - - 0 - 0.00%
2021-08-02 0 0.490 0.470 0.490 - - 0 0 - 0.421 0.404 0.421 - - 0 - 0.00%
2021-07-30 0 0.490 0.465 0.490 - - 0 0 - 0.421 0.400 0.421 - - 0 - 0.00%
2021-07-29 0 0.490 0.485 0.490 0.455 0.490 48,000 23,055 0.4803 0.421 0.417 0.421 0.391 0.421 55,844 0.4128 3.16%
2021-07-28 0 0.475 0.460 0.475 0.450 0.485 224,000 102,980 0.4597 0.408 0.395 0.408 0.387 0.417 260,605 0.3952 -1.04%
2021-07-27 0 0.480 0.465 0.485 0.460 0.480 342,000 160,445 0.4691 0.413 0.400 0.417 0.395 0.413 397,889 0.4032 -2.04%
2021-07-26 0 0.490 0.475 0.490 0.475 0.490 134,000 65,515 0.4889 0.421 0.408 0.421 0.408 0.421 155,898 0.4202 0.00%
2021-07-23 0 0.490 0.475 0.490 0.475 0.490 301,000 145,470 0.4833 0.421 0.408 0.421 0.408 0.421 350,189 0.4154 0.00%
2021-07-22 0 0.490 0.480 0.490 0.480 0.490 189,000 92,300 0.4884 0.421 0.413 0.421 0.413 0.421 219,886 0.4198 0.00%
2021-07-21 0 0.490 0.485 0.490 0.485 0.490 94,000 45,595 0.4851 0.421 0.417 0.421 0.417 0.421 109,361 0.4169 0.00%
2021-07-20 0 0.490 0.475 0.490 0.470 0.490 377,000 180,545 0.4789 0.421 0.408 0.421 0.404 0.421 438,608 0.4116 0.00%
2021-07-19 0 0.490 0.480 0.490 0.480 0.490 20,000 9,610 0.4805 0.421 0.413 0.421 0.413 0.421 23,268 0.4130 -1.01%
2021-07-16 0 0.495 0.485 0.495 0.485 0.495 217,000 105,355 0.4855 0.425 0.417 0.425 0.417 0.425 252,461 0.4173 -1.00%
2021-07-15 0 0.500 0.490 0.500 0.475 0.500 357,000 174,470 0.4887 0.430 0.421 0.430 0.408 0.430 415,340 0.4201 2.04%
2021-07-14 0 0.490 0.480 0.490 0.480 0.490 364,000 178,330 0.4899 0.421 0.413 0.421 0.413 0.421 423,484 0.4211 0.00%
2021-07-13 0 0.490 0.485 0.490 0.460 0.490 468,000 226,540 0.4841 0.421 0.417 0.421 0.395 0.421 544,479 0.4161 0.00%
2021-07-12 0 0.490 0.485 0.490 0.485 0.495 23,000 11,360 0.4939 0.421 0.417 0.421 0.417 0.425 26,759 0.4245 -1.01%
2021-07-09 0 0.495 0.480 0.495 - - 0 0 - 0.425 0.413 0.425 - - 0 - -1.00%
2021-07-08 0 0.500 0.485 0.500 0.485 0.500 72,000 35,420 0.4919 0.430 0.417 0.430 0.417 0.430 83,766 0.4228 0.00%
2021-07-07 0 0.500 0.480 0.500 0.475 0.500 222,000 107,235 0.4830 0.430 0.413 0.430 0.408 0.430 258,279 0.4152 0.00%
2021-07-06 0 0.500 0.485 0.500 0.470 0.500 589,000 283,190 0.4808 0.430 0.417 0.430 0.404 0.430 685,253 0.4133 -1.96%
2021-07-05 0 0.510 0.490 0.510 0.485 0.510 90,000 44,195 0.4911 0.438 0.421 0.438 0.417 0.438 104,708 0.4221 5.15%
2021-07-02 0 0.485 0.485 0.500 0.485 0.510 153,000 74,275 0.4855 0.417 0.417 0.430 0.417 0.438 178,003 0.4173 -6.73%
2021-06-30 0 0.520 0.490 0.530 0.475 0.530 4,061,000 2,001,455 0.4928 0.447 0.421 0.456 0.408 0.456 4,724,636 0.4236 -5.45%
2021-06-29 0 0.550 0.500 0.550 0.500 0.550 269,000 141,390 0.5256 0.473 0.430 0.473 0.430 0.473 312,959 0.4518 7.84%
2021-06-28 0 0.510 0.495 0.520 0.510 0.510 49,000 24,990 0.5100 0.438 0.425 0.447 0.438 0.438 57,007 0.4384 0.00%
2021-06-25 0 0.510 0.495 0.510 0.495 0.510 103,000 51,895 0.5038 0.438 0.425 0.438 0.425 0.438 119,832 0.4331 0.00%
2021-06-24 0 0.510 0.510 0.530 0.495 0.520 490,000 248,435 0.5070 0.438 0.438 0.456 0.425 0.447 570,074 0.4358 0.00%
2021-06-23 0 0.510 0.495 0.500 0.495 0.520 104,000 51,565 0.4958 0.438 0.425 0.430 0.425 0.447 120,995 0.4262 0.00%
2021-06-22 0 0.510 0.500 0.510 - - 0 0 - 0.438 0.430 0.438 - - 0 - -3.77%
2021-06-21 0 0.530 0.500 0.530 - - 0 0 - 0.456 0.430 0.456 - - 0 - 0.00%
2021-06-18 0 0.530 0.500 0.530 - - 0 0 - 0.456 0.430 0.456 - - 0 - 0.00%
2021-06-17 0 0.530 0.510 0.520 0.500 0.530 133,000 68,330 0.5138 0.456 0.438 0.447 0.430 0.456 154,734 0.4416 0.00%
2021-06-16 0 0.530 0.510 0.530 0.510 0.530 76,000 39,160 0.5153 0.456 0.438 0.456 0.438 0.456 88,420 0.4429 3.92%
2021-06-15 0 0.510 0.490 0.520 0.490 0.510 162,000 80,495 0.4969 0.438 0.421 0.447 0.421 0.438 188,474 0.4271 0.00%
2021-06-11 0 0.510 0.500 0.510 0.495 0.510 284,000 142,210 0.5007 0.438 0.430 0.438 0.425 0.438 330,410 0.4304 -3.77%
2021-06-10 0 0.530 0.510 0.530 - - 0 0 - 0.456 0.438 0.456 - - 0 - 0.00%
2021-06-09 0 0.530 0.510 0.530 - - 0 0 - 0.456 0.438 0.456 - - 0 - 0.00%
2021-06-08 0 0.530 0.510 0.530 - - 0 0 - 0.456 0.438 0.456 - - 0 - 0.00%
2021-06-07 0 0.530 0.510 0.530 - - 0 0 - 0.456 0.438 0.456 - - 0 - 0.00%
2021-06-04 0 0.530 0.510 0.530 - - 0 0 - 0.456 0.438 0.456 - - 0 - 0.00%
2021-06-03 0 0.530 0.520 0.530 0.500 0.530 63,000 32,430 0.5148 0.456 0.447 0.456 0.430 0.456 73,295 0.4425 0.00%
2021-06-02 0 0.530 0.510 0.530 - - 0 0 - 0.456 0.438 0.456 - - 0 - 0.00%
2021-06-01 0 0.530 0.510 0.530 - - 0 0 - 0.456 0.438 0.456 - - 0 - 0.00%
2021-05-31 0 0.530 0.520 0.530 0.510 0.530 68,000 35,050 0.5154 0.456 0.447 0.456 0.438 0.456 79,112 0.4430 0.00%
2021-05-28 0 0.530 0.510 0.540 0.510 0.530 173,000 90,260 0.5217 0.456 0.438 0.464 0.438 0.456 201,271 0.4484 0.00%
2021-05-27 0 0.530 0.520 0.530 0.520 0.530 109,000 57,690 0.5293 0.456 0.447 0.456 0.447 0.456 126,812 0.4549 -1.85%
2021-05-26 0 0.540 0.520 0.540 - - 0 0 - 0.464 0.447 0.464 - - 0 - 0.00%
2021-05-25 0 0.540 0.530 0.540 0.510 0.540 101,000 52,980 0.5246 0.464 0.456 0.464 0.438 0.464 117,505 0.4509 3.85%
2021-05-24 0 0.520 0.520 0.540 0.520 0.540 590,000 308,450 0.5228 0.447 0.447 0.464 0.447 0.464 686,416 0.4494 -5.45%
2021-05-21 0 0.550 0.520 0.550 0.520 0.550 330,000 174,870 0.5299 0.473 0.447 0.473 0.447 0.473 383,928 0.4555 0.00%
2021-05-20 0 0.550 0.520 0.550 0.530 0.550 141,000 74,810 0.5306 0.473 0.447 0.473 0.456 0.473 164,042 0.4560 0.00%
2021-05-18 0 0.550 0.540 0.550 0.530 0.560 179,000 97,160 0.5428 0.473 0.464 0.473 0.456 0.481 208,252 0.4666 -1.79%
2021-05-17 0 0.560 0.540 0.550 0.540 0.570 329,000 179,600 0.5459 0.481 0.464 0.473 0.464 0.490 382,764 0.4692 -1.75%
2021-05-14 0 0.570 0.540 0.570 0.530 0.570 841,000 460,050 0.5470 0.490 0.464 0.490 0.456 0.490 978,434 0.4702 1.79%
2021-05-13 0 0.560 0.550 0.560 0.510 0.560 525,000 282,230 0.5376 0.481 0.473 0.481 0.438 0.481 610,794 0.4621 1.82%
2021-05-12 0 0.550 0.520 0.550 0.510 0.550 779,000 415,000 0.5327 0.473 0.447 0.473 0.438 0.473 906,302 0.4579 1.85%
2021-05-11 0 0.540 0.530 0.540 0.485 0.540 997,000 506,000 0.5075 0.464 0.456 0.464 0.417 0.464 1,159,927 0.4362 3.85%
2021-05-10 0 0.520 0.510 0.520 0.485 0.520 364,000 181,080 0.4975 0.447 0.438 0.447 0.417 0.447 423,484 0.4276 4.00%
2021-05-07 0 0.500 0.485 0.500 0.485 0.500 261,000 127,665 0.4891 0.430 0.417 0.430 0.417 0.430 303,652 0.4204 0.00%
2021-05-06 0 0.500 0.490 0.500 0.495 0.500 158,000 78,995 0.5000 0.430 0.421 0.430 0.425 0.430 183,820 0.4297 -1.96%
2021-05-05 0 0.510 0.495 0.510 0.495 0.510 23,000 11,400 0.4957 0.438 0.425 0.438 0.425 0.438 26,759 0.4260 0.00%
2021-05-04 0 0.510 0.500 0.510 0.485 0.510 1,119,000 558,435 0.4990 0.438 0.430 0.438 0.417 0.438 1,301,864 0.4290 2.00%
2021-05-03 0 0.500 0.490 0.500 0.490 0.500 71,000 34,840 0.4907 0.430 0.421 0.430 0.421 0.430 82,603 0.4218 0.00%
2021-04-30 0 0.500 0.485 0.500 - - 0 0 - 0.430 0.417 0.430 - - 0 - 0.00%
2021-04-29 0 0.500 0.485 0.500 0.490 0.500 115,000 57,370 0.4989 0.430 0.417 0.430 0.421 0.430 133,793 0.4288 0.00%
2021-04-28 0 0.500 0.490 0.500 0.485 0.500 161,000 79,765 0.4954 0.430 0.421 0.430 0.417 0.430 187,310 0.4258 0.00%
2021-04-27 0 0.500 0.495 0.500 0.485 0.500 138,000 67,275 0.4875 0.430 0.425 0.430 0.417 0.430 160,552 0.4190 0.00%
2021-04-26 0 0.500 0.495 0.500 0.490 0.500 140,000 69,170 0.4941 0.430 0.425 0.430 0.421 0.430 162,878 0.4247 0.00%
2021-04-23 0 0.500 0.495 0.500 0.485 0.500 122,000 60,765 0.4981 0.430 0.425 0.430 0.417 0.430 141,937 0.4281 0.00%
2021-04-22 0 0.500 0.490 0.500 0.485 0.500 469,000 229,620 0.4896 0.430 0.421 0.430 0.417 0.430 545,643 0.4208 -1.96%
2021-04-21 0 0.510 0.495 0.510 0.480 0.520 685,000 339,970 0.4963 0.438 0.425 0.438 0.413 0.447 796,941 0.4266 0.00%
2021-04-20 0 0.510 0.495 0.510 0.485 0.510 527,000 258,045 0.4896 0.438 0.425 0.438 0.417 0.438 613,121 0.4209 0.00%
2021-04-19 0 0.510 0.500 0.520 0.500 0.510 53,000 26,510 0.5002 0.438 0.430 0.447 0.430 0.438 61,661 0.4299 -1.92%
2021-04-16 0 0.520 0.490 0.520 0.485 0.520 88,000 43,695 0.4965 0.447 0.421 0.447 0.417 0.447 102,381 0.4268 5.05%
2021-04-15 0 0.495 0.490 0.500 0.480 0.500 1,011,000 493,175 0.4878 0.425 0.421 0.430 0.413 0.430 1,176,215 0.4193 -2.94%
2021-04-14 0 0.510 0.500 0.510 0.500 0.510 378,000 190,260 0.5033 0.438 0.430 0.438 0.430 0.438 439,772 0.4326 -1.92%
2021-04-13 0 0.520 0.510 0.520 0.500 0.520 213,000 109,240 0.5129 0.447 0.438 0.447 0.430 0.447 247,808 0.4408 0.00%
2021-04-12 0 0.520 0.510 0.520 0.510 0.520 315,000 161,660 0.5132 0.447 0.438 0.447 0.438 0.447 366,476 0.4411 -1.89%
2021-04-09 0 0.530 0.520 0.530 0.520 0.530 479,000 249,580 0.5210 0.456 0.447 0.456 0.447 0.456 557,277 0.4479 -1.85%
2021-04-08 0 0.540 0.520 0.540 0.520 0.540 332,000 176,830 0.5326 0.464 0.447 0.464 0.447 0.464 386,254 0.4578 -6.90%
2021-04-07 0 0.580 0.550 0.580 0.550 0.580 29,000 16,670 0.5748 0.499 0.473 0.499 0.473 0.499 33,739 0.4941 -1.69%
2021-04-01 0 0.590 0.570 0.590 0.550 0.610 458,000 265,230 0.5791 0.507 0.490 0.507 0.473 0.524 532,845 0.4978 -1.67%
2021-03-31 0 0.600 0.580 0.590 0.510 0.600 1,984,000 1,058,820 0.5337 0.516 0.499 0.507 0.438 0.516 2,308,219 0.4587 7.14%
2021-03-30 0 0.560 0.550 0.560 0.510 0.560 566,000 301,250 0.5322 0.481 0.473 0.481 0.438 0.481 658,494 0.4575 3.70%
2021-03-29 0 0.540 0.520 0.540 0.510 0.540 80,000 42,190 0.5274 0.464 0.447 0.464 0.438 0.464 93,073 0.4533 1.89%
2021-03-26 0 0.530 0.510 0.550 0.510 0.550 112,000 60,160 0.5371 0.456 0.438 0.473 0.438 0.473 130,303 0.4617 -3.64%
2021-03-25 0 0.550 0.510 0.550 0.500 0.550 1,037,000 541,500 0.5222 0.473 0.438 0.473 0.430 0.473 1,206,463 0.4488 3.77%
2021-03-24 0 0.530 0.510 0.530 0.500 0.530 1,243,000 631,120 0.5077 0.456 0.438 0.456 0.430 0.456 1,446,127 0.4364 -3.64%
2021-03-23 0 0.550 0.510 0.550 0.510 0.550 1,940,000 1,013,640 0.5225 0.473 0.438 0.473 0.438 0.473 2,257,029 0.4491 -1.79%
2021-03-22 0 0.560 0.540 0.560 0.530 0.560 419,000 227,320 0.5425 0.481 0.464 0.481 0.456 0.481 487,472 0.4663 1.82%
2021-03-19 0 0.550 0.540 0.550 0.540 0.580 6,329,000 3,574,860 0.5648 0.473 0.464 0.473 0.464 0.499 7,363,266 0.4855 -5.17%
2021-03-18 0 0.580 0.570 0.580 0.580 0.630 5,043,000 2,989,380 0.5928 0.499 0.490 0.499 0.499 0.542 5,867,112 0.5095 -6.45%
2021-03-17 0 0.620 0.620 0.630 0.590 0.630 245,000 145,800 0.5951 0.533 0.533 0.542 0.507 0.542 285,037 0.5115 1.64%
2021-03-16 0 0.610 0.600 0.610 0.580 0.620 1,973,000 1,178,270 0.5972 0.524 0.516 0.524 0.499 0.533 2,295,422 0.5133 3.39%
2021-03-15 0 0.590 0.590 0.600 0.590 0.600 99,000 58,620 0.5921 0.507 0.507 0.516 0.507 0.516 115,178 0.5090 -1.67%
2021-03-12 0 0.600 0.590 0.600 0.590 0.610 437,000 262,470 0.6006 0.516 0.507 0.516 0.507 0.524 508,413 0.5163 -3.23%
2021-03-11 0 0.620 0.590 0.620 0.580 0.620 570,000 344,940 0.6052 0.533 0.507 0.533 0.499 0.533 663,148 0.5202 0.00%
2021-03-10 0 0.620 0.610 0.620 0.610 0.620 496,000 307,500 0.6200 0.533 0.524 0.533 0.524 0.533 577,055 0.5329 1.64%
2021-03-09 0 0.610 0.610 0.620 0.610 0.620 265,000 161,990 0.6113 0.524 0.524 0.533 0.524 0.533 308,305 0.5254 -3.17%
2021-03-08 0 0.630 0.610 0.640 0.630 0.680 157,000 101,340 0.6455 0.542 0.524 0.550 0.542 0.584 182,656 0.5548 -3.08%
2021-03-05 0 0.650 0.650 0.660 0.640 0.670 111,000 72,750 0.6554 0.559 0.559 0.567 0.550 0.576 129,139 0.5633 -1.52%
2021-03-04 0 0.660 0.650 0.680 0.650 0.680 614,000 406,760 0.6625 0.567 0.559 0.584 0.559 0.584 714,338 0.5694 -2.94%
2021-03-03 0 0.680 0.670 0.680 0.650 0.680 527,000 357,050 0.6775 0.584 0.576 0.584 0.559 0.584 613,121 0.5823 0.00%
2021-03-02 0 0.680 0.670 0.690 0.660 0.700 935,000 635,090 0.6792 0.584 0.576 0.593 0.567 0.602 1,087,795 0.5838 1.49%
2021-03-01 0 0.670 0.650 0.670 0.640 0.670 585,000 381,270 0.6517 0.576 0.559 0.576 0.550 0.576 680,599 0.5602 6.35%
2021-02-26 0 0.630 0.630 0.640 0.620 0.630 550,000 341,100 0.6202 0.542 0.542 0.550 0.533 0.542 639,879 0.5331 -3.08%
2021-02-25 0 0.650 0.640 0.650 0.630 0.650 361,000 230,430 0.6383 0.559 0.550 0.559 0.542 0.559 419,994 0.5487 3.17%
2021-02-24 0 0.630 0.630 0.650 0.620 0.680 896,000 581,940 0.6495 0.542 0.542 0.559 0.533 0.584 1,042,422 0.5583 -7.35%
2021-02-23 0 0.680 0.660 0.690 0.650 0.710 1,187,000 795,920 0.6705 0.584 0.567 0.593 0.559 0.610 1,380,976 0.5763 -1.45%
2021-02-22 0 0.690 0.660 0.690 0.610 0.690 1,270,000 814,460 0.6413 0.593 0.567 0.593 0.524 0.593 1,477,540 0.5512 15.00%
2021-02-19 0 0.600 0.590 0.600 0.590 0.620 342,000 206,500 0.6038 0.516 0.507 0.516 0.507 0.533 397,889 0.5190 0.00%
2021-02-18 0 0.600 0.570 0.600 0.570 0.620 1,137,000 663,600 0.5836 0.516 0.490 0.516 0.490 0.533 1,322,805 0.5017 -4.76%
2021-02-17 0 0.630 0.600 0.630 0.590 0.630 835,000 496,280 0.5943 0.542 0.516 0.542 0.507 0.542 971,453 0.5109 1.61%
2021-02-16 0 0.620 0.590 0.620 0.510 0.670 3,034,000 1,760,520 0.5803 0.533 0.507 0.533 0.438 0.576 3,529,807 0.4988 24.00%
2021-02-11 0 0.500 0.495 0.500 0.485 0.510 308,000 153,770 0.4993 0.430 0.425 0.430 0.417 0.438 358,332 0.4291 0.00%
2021-02-10 0 0.500 0.500 0.510 0.495 0.500 625,000 312,490 0.5000 0.430 0.430 0.438 0.425 0.430 727,136 0.4298 1.01%
2021-02-09 0 0.495 0.495 0.500 0.495 0.510 386,000 194,070 0.5028 0.425 0.425 0.430 0.425 0.438 449,079 0.4322 0.00%
2021-02-08 0 0.495 0.495 0.510 0.490 0.510 607,000 297,710 0.4905 0.425 0.425 0.438 0.421 0.438 706,194 0.4216 0.00%
2021-02-05 0 0.495 0.490 0.510 0.490 0.520 168,000 83,775 0.4987 0.425 0.421 0.438 0.421 0.447 195,454 0.4286 -4.81%
2021-02-04 0 0.520 0.495 0.520 0.495 0.520 122,000 61,170 0.5014 0.447 0.425 0.447 0.425 0.447 141,937 0.4310 0.00%
2021-02-03 0 0.520 0.500 0.520 0.500 0.520 91,000 45,940 0.5048 0.447 0.430 0.447 0.430 0.447 105,871 0.4339 -1.89%
2021-02-02 0 0.530 0.520 0.530 0.465 0.540 1,690,000 841,195 0.4977 0.456 0.447 0.456 0.400 0.464 1,966,175 0.4278 10.42%
2021-02-01 0 0.480 0.465 0.485 0.460 0.485 844,000 401,640 0.4759 0.413 0.400 0.417 0.395 0.417 981,924 0.4090 3.23%
2021-01-29 0 0.465 0.460 0.465 0.455 0.465 69,000 31,645 0.4586 0.400 0.395 0.400 0.391 0.400 80,276 0.3942 1.09%
2021-01-28 0 0.460 0.455 0.460 0.455 0.465 498,000 228,590 0.4590 0.395 0.391 0.395 0.391 0.400 579,382 0.3945 -1.08%
2021-01-27 0 0.465 0.465 0.475 0.460 0.475 775,000 360,030 0.4646 0.400 0.400 0.408 0.395 0.408 901,648 0.3993 0.00%
2021-01-26 0 0.465 0.465 0.470 0.465 0.475 527,000 247,570 0.4698 0.400 0.400 0.404 0.400 0.408 613,121 0.4038 -3.12%
2021-01-25 0 0.480 0.475 0.480 0.465 0.485 1,555,000 736,000 0.4733 0.413 0.408 0.413 0.400 0.417 1,809,113 0.4068 1.05%
2021-01-22 0 0.475 0.475 0.485 0.470 0.475 125,000 58,790 0.4703 0.408 0.408 0.417 0.404 0.408 145,427 0.4043 -2.06%
2021-01-21 0 0.485 0.470 0.490 0.475 0.490 514,000 246,580 0.4797 0.417 0.404 0.421 0.408 0.421 597,996 0.4123 -1.02%
2021-01-20 0 0.490 0.485 0.490 0.480 0.490 260,000 126,740 0.4875 0.421 0.417 0.421 0.413 0.421 302,488 0.4190 1.03%
2021-01-19 0 0.485 0.480 0.485 0.480 0.490 1,375,000 668,390 0.4861 0.417 0.413 0.417 0.413 0.421 1,599,698 0.4178 -1.02%
2021-01-18 0 0.490 0.485 0.490 0.480 0.500 1,353,000 657,760 0.4861 0.421 0.417 0.421 0.413 0.430 1,574,103 0.4179 -2.00%
2021-01-15 0 0.500 0.490 0.500 0.495 0.510 362,000 182,375 0.5038 0.430 0.421 0.430 0.425 0.438 421,157 0.4330 -1.96%
2021-01-14 0 0.510 0.495 0.510 0.500 0.510 597,000 302,850 0.5073 0.438 0.425 0.438 0.430 0.438 694,560 0.4360 2.00%
2021-01-13 0 0.500 0.490 0.500 0.480 0.500 1,013,000 495,455 0.4891 0.430 0.421 0.430 0.413 0.430 1,178,541 0.4204 3.09%
2021-01-12 0 0.485 0.485 0.490 0.480 0.495 207,000 99,465 0.4805 0.417 0.417 0.421 0.413 0.425 240,827 0.4130 -2.02%
2021-01-11 0 0.495 0.480 0.495 0.480 0.495 59,000 28,815 0.4884 0.425 0.413 0.425 0.413 0.425 68,642 0.4198 1.02%
2021-01-08 0 0.490 0.485 0.490 0.490 0.495 386,000 189,190 0.4901 0.421 0.417 0.421 0.421 0.425 449,079 0.4213 -2.00%
2021-01-07 0 0.500 0.500 0.510 0.490 0.500 758,000 375,240 0.4950 0.430 0.430 0.438 0.421 0.430 881,870 0.4255 0.00%
2021-01-06 0 0.500 0.490 0.500 0.495 0.500 335,000 167,485 0.5000 0.430 0.421 0.430 0.425 0.430 389,745 0.4297 1.01%
2021-01-05 0 0.495 0.485 0.495 0.480 0.495 190,000 93,250 0.4908 0.425 0.417 0.425 0.413 0.425 221,049 0.4219 3.13%
2021-01-04 0 0.480 0.480 0.485 0.480 0.510 1,123,000 547,435 0.4875 0.413 0.413 0.417 0.413 0.438 1,306,517 0.4190 -9.43%
2020-12-31 0 0.530 0.495 0.530 0.510 0.530 71,000 36,250 0.5106 0.456 0.425 0.456 0.438 0.456 82,603 0.4388 3.92%
2020-12-30 0 0.510 0.510 0.520 0.510 0.520 70,000 36,330 0.5190 0.438 0.438 0.447 0.438 0.447 81,439 0.4461 -3.77%
2020-12-29 0 0.530 0.500 0.530 0.530 0.530 2,000 1,060 0.5300 0.456 0.430 0.456 0.456 0.456 2,327 0.4556 3.92%
2020-12-28 0 0.510 0.510 0.530 0.500 0.530 77,000 40,170 0.5217 0.438 0.438 0.456 0.430 0.456 89,583 0.4484 2.00%
2020-12-24 0 0.500 0.500 0.530 - - 0 0 - 0.430 0.430 0.456 - - 0 - 0.00%
2020-12-23 0 0.500 0.490 0.500 0.520 0.520 81,000 42,120 0.5200 0.430 0.421 0.430 0.447 0.447 94,237 0.4470 0.00%
2020-12-22 0 0.500 0.495 0.530 - - 0 0 - 0.430 0.425 0.456 - - 0 - 0.00%
2020-12-21 0 0.500 0.500 0.510 0.495 0.510 278,000 139,360 0.5013 0.430 0.430 0.438 0.425 0.438 323,430 0.4309 1.01%
2020-12-18 0 0.495 0.495 0.510 0.485 0.495 26,000 12,835 0.4937 0.425 0.425 0.438 0.417 0.425 30,249 0.4243 2.06%
2020-12-17 0 0.485 0.485 0.495 0.480 0.490 311,000 150,650 0.4844 0.417 0.417 0.425 0.413 0.421 361,823 0.4164 1.04%
2020-12-16 0 0.480 0.480 0.490 0.480 0.485 70,000 33,725 0.4818 0.413 0.413 0.421 0.413 0.417 81,439 0.4141 -2.04%
2020-12-15 0 0.490 0.485 0.490 0.480 0.490 364,000 178,030 0.4891 0.421 0.417 0.421 0.413 0.421 423,484 0.4204 2.08%
2020-12-14 0 0.480 0.475 0.490 0.480 0.490 395,000 190,745 0.4829 0.413 0.408 0.421 0.413 0.421 459,550 0.4151 0.00%
2020-12-11 0 0.480 0.480 0.490 0.480 0.480 51,000 24,480 0.4800 0.413 0.413 0.421 0.413 0.413 59,334 0.4126 0.00%
2020-12-10 0 0.480 0.480 0.490 0.480 0.480 152,000 72,960 0.4800 0.413 0.413 0.421 0.413 0.413 176,839 0.4126 0.00%
2020-12-09 0 0.480 0.480 0.490 0.475 0.480 45,000 21,455 0.4768 0.413 0.413 0.421 0.408 0.413 52,354 0.4098 -3.03%
2020-12-08 0 0.495 0.495 0.500 0.495 0.495 1,000 495 0.4950 0.425 0.425 0.430 0.425 0.425 1,163 0.4255 1.02%
2020-12-07 0 0.490 0.490 0.510 0.470 0.490 606,000 291,665 0.4813 0.421 0.421 0.438 0.404 0.421 705,031 0.4137 0.00%
2020-12-04 0 0.490 0.490 0.510 0.475 0.490 175,000 84,715 0.4841 0.421 0.421 0.438 0.408 0.421 203,598 0.4161 0.00%
2020-12-03 0 0.490 0.475 0.490 0.480 0.490 148,000 71,050 0.4801 0.421 0.408 0.421 0.413 0.421 172,186 0.4126 2.08%
2020-12-02 0 0.480 0.475 0.495 0.480 0.495 221,000 106,405 0.4815 0.413 0.408 0.425 0.413 0.425 257,115 0.4138 -4.00%
2020-12-01 0 0.500 0.490 0.500 0.490 0.500 16,000 7,850 0.4906 0.430 0.421 0.430 0.421 0.430 18,615 0.4217 0.00%
2020-11-30 0 0.500 0.480 0.500 0.480 0.500 228,000 112,970 0.4955 0.430 0.413 0.430 0.413 0.430 265,259 0.4259 0.00%
2020-11-27 0 0.500 0.490 0.500 0.490 0.500 202,000 100,980 0.4999 0.430 0.421 0.430 0.421 0.430 235,010 0.4297 0.00%
2020-11-26 0 0.500 0.490 0.500 0.490 0.500 25,000 12,460 0.4984 0.430 0.421 0.430 0.421 0.430 29,085 0.4284 0.00%
2020-11-25 0 0.500 0.490 0.500 0.490 0.510 1,221,000 599,800 0.4912 0.430 0.421 0.430 0.421 0.438 1,420,532 0.4222 -1.96%
2020-11-24 0 0.510 0.510 0.520 0.500 0.520 317,000 162,440 0.5124 0.438 0.438 0.447 0.430 0.447 368,803 0.4405 3.03%
2020-11-23 0 0.495 0.495 0.500 0.495 0.510 1,000,000 496,560 0.4966 0.425 0.425 0.430 0.425 0.438 1,163,417 0.4268 -1.00%
2020-11-20 0 0.500 0.490 0.500 0.480 0.510 230,000 116,020 0.5044 0.430 0.421 0.430 0.413 0.438 267,586 0.4336 2.04%
2020-11-19 0 0.490 0.480 0.490 0.475 0.495 228,000 110,505 0.4847 0.421 0.413 0.421 0.408 0.425 265,259 0.4166 0.00%
2020-11-18 0 0.490 0.480 0.495 0.470 0.490 224,000 107,970 0.4820 0.421 0.413 0.425 0.404 0.421 260,605 0.4143 6.52%
2020-11-17 0 0.460 0.460 0.465 0.455 0.470 295,000 137,540 0.4662 0.395 0.395 0.400 0.391 0.404 343,208 0.4007 0.00%
2020-11-16 0 0.460 0.455 0.460 0.455 0.470 489,000 226,930 0.4641 0.395 0.391 0.395 0.391 0.404 568,911 0.3989 0.00%
2020-11-13 0 0.460 0.455 0.460 0.460 0.480 1,190,000 556,740 0.4678 0.395 0.391 0.395 0.395 0.413 1,384,466 0.4021 -5.15%
2020-11-12 0 0.485 0.475 0.485 0.470 0.500 2,104,000 1,006,885 0.4786 0.417 0.408 0.417 0.404 0.430 2,447,829 0.4113 -3.00%
2020-11-11 0 0.500 0.475 0.500 0.475 0.510 127,000 63,530 0.5002 0.430 0.408 0.430 0.408 0.438 147,754 0.4300 -1.96%
2020-11-10 0 0.510 0.495 0.510 0.490 0.550 840,000 423,990 0.5048 0.438 0.425 0.438 0.421 0.473 977,270 0.4339 4.08%
2020-11-09 0 0.490 0.470 0.485 0.465 0.490 718,000 337,125 0.4695 0.421 0.404 0.417 0.400 0.421 835,333 0.4036 0.00%
2020-11-06 0 0.490 0.475 0.490 0.450 0.495 1,771,000 844,760 0.4770 0.421 0.408 0.421 0.387 0.425 2,060,411 0.4100 2.08%
2020-11-05 0 0.480 0.460 0.480 0.460 0.480 965,000 448,780 0.4651 0.413 0.395 0.413 0.395 0.413 1,122,697 0.3997 0.00%
2020-11-04 0 0.480 0.460 0.480 0.460 0.480 103,000 47,700 0.4631 0.413 0.395 0.413 0.395 0.413 119,832 0.3981 4.35%
2020-11-03 0 0.460 0.460 0.480 0.450 0.470 774,000 354,380 0.4579 0.395 0.395 0.413 0.387 0.404 900,485 0.3935 -5.15%
2020-11-02 0 0.485 0.480 0.485 0.470 0.485 80,000 38,020 0.4753 0.417 0.413 0.417 0.404 0.417 93,073 0.4085 1.04%
2020-10-30 0 0.480 0.460 0.480 0.460 0.480 389,000 181,635 0.4669 0.413 0.395 0.413 0.395 0.413 452,569 0.4013 0.00%
2020-10-29 0 0.480 0.470 0.480 0.470 0.490 499,000 239,400 0.4798 0.413 0.404 0.413 0.404 0.421 580,545 0.4124 -1.03%
2020-10-28 0 0.485 0.475 0.485 0.465 0.485 690,000 328,560 0.4762 0.417 0.408 0.417 0.400 0.417 802,758 0.4093 -2.02%
2020-10-27 0 0.495 0.485 0.495 0.485 0.495 27,000 13,160 0.4874 0.425 0.417 0.425 0.417 0.425 31,412 0.4189 -2.94%
2020-10-23 0 0.510 0.495 0.510 0.490 0.510 305,000 151,470 0.4966 0.438 0.425 0.438 0.421 0.438 354,842 0.4269 2.00%
2020-10-22 0 0.500 0.500 0.510 0.495 0.500 255,000 127,485 0.4999 0.430 0.430 0.438 0.425 0.430 296,671 0.4297 0.00%
2020-10-21 0 0.500 0.500 0.510 0.490 0.510 876,000 431,905 0.4930 0.430 0.430 0.438 0.421 0.438 1,019,153 0.4238 -1.96%
2020-10-20 0 0.510 0.490 0.510 0.480 0.510 1,792,000 862,347 0.4812 0.438 0.421 0.438 0.413 0.438 2,084,843 0.4136 5.15%
2020-10-19 0 0.485 0.480 0.490 0.470 0.490 770,000 370,475 0.4811 0.417 0.413 0.421 0.404 0.421 895,831 0.4136 0.00%
2020-10-16 0 0.485 0.470 0.485 0.475 0.495 867,000 415,415 0.4791 0.417 0.404 0.417 0.408 0.425 1,008,682 0.4118 -1.02%
2020-10-15 0 0.490 0.480 0.490 0.470 0.490 160,000 77,255 0.4828 0.421 0.413 0.421 0.404 0.421 186,147 0.4150 1.03%
2020-10-14 0 0.485 0.475 0.485 0.475 0.485 38,000 18,060 0.4753 0.417 0.408 0.417 0.408 0.417 44,210 0.4085 0.00%
2020-10-12 0 0.485 0.475 0.485 0.475 0.510 268,000 129,675 0.4839 0.417 0.408 0.417 0.408 0.438 311,796 0.4159 -1.02%
2020-10-09 0 0.490 0.475 0.485 0.475 0.490 71,000 33,995 0.4788 0.421 0.408 0.417 0.408 0.421 82,603 0.4115 -2.00%
2020-10-08 0 0.500 0.485 0.500 0.470 0.500 479,000 231,040 0.4823 0.430 0.417 0.430 0.404 0.430 557,277 0.4146 2.04%
2020-10-07 0 0.490 0.475 0.490 0.475 0.510 190,000 91,225 0.4801 0.421 0.408 0.421 0.408 0.438 221,049 0.4127 0.00%
2020-10-06 0 0.490 0.470 0.490 0.470 0.490 78,000 37,025 0.4747 0.421 0.404 0.421 0.404 0.421 90,747 0.4080 0.00%
2020-10-05 0 0.490 0.480 0.490 0.470 0.490 357,000 171,445 0.4802 0.421 0.413 0.421 0.404 0.421 415,340 0.4128 -2.00%
2020-09-30 0 0.500 0.480 0.500 0.470 0.500 544,000 264,450 0.4861 0.430 0.413 0.430 0.404 0.430 632,899 0.4178 -1.96%
2020-09-29 0 0.510 0.490 0.510 0.490 0.510 76,000 37,540 0.4939 0.438 0.421 0.438 0.421 0.438 88,420 0.4246 0.00%
2020-09-28 0 0.510 0.490 0.500 0.490 0.510 11,000 5,435 0.4941 0.438 0.421 0.430 0.421 0.438 12,798 0.4247 -1.92%
2020-09-25 0 0.520 0.490 0.520 0.485 0.520 74,000 36,680 0.4957 0.447 0.421 0.447 0.417 0.447 86,093 0.4261 1.96%
2020-09-24 0 0.510 0.485 0.510 0.485 0.510 289,000 141,765 0.4905 0.438 0.417 0.438 0.417 0.438 336,227 0.4216 0.00%
2020-09-23 0 0.510 0.485 0.510 0.485 0.510 299,000 149,265 0.4992 0.438 0.417 0.438 0.417 0.438 347,862 0.4291 -1.92%
2020-09-22 0 0.520 0.500 0.520 0.500 0.530 93,000 47,590 0.5117 0.447 0.430 0.447 0.430 0.456 108,198 0.4398 -1.89%
2020-09-21 0 0.530 0.500 0.530 0.510 0.530 70,000 36,900 0.5271 0.456 0.430 0.456 0.438 0.456 81,439 0.4531 1.92%
2020-09-18 0 0.520 0.510 0.520 0.510 0.520 5,000 2,560 0.5120 0.447 0.438 0.447 0.438 0.447 5,817 0.4401 1.96%
2020-09-17 0 0.510 0.510 0.520 0.510 0.520 130,000 66,610 0.5124 0.438 0.438 0.447 0.438 0.447 151,244 0.4404 -1.92%
2020-09-16 0 0.520 0.510 0.530 0.510 0.520 200,000 103,970 0.5199 0.447 0.438 0.456 0.438 0.447 232,683 0.4468 -3.70%
2020-09-15 0 0.540 0.520 0.540 0.510 0.540 18,000 9,460 0.5256 0.464 0.447 0.464 0.438 0.464 20,942 0.4517 1.89%
2020-09-14 0 0.530 0.520 0.530 0.510 0.530 55,000 28,960 0.5265 0.456 0.447 0.456 0.438 0.456 63,988 0.4526 0.00%
2020-09-11 0 0.530 0.510 0.530 0.510 0.530 460,000 241,120 0.5242 0.456 0.438 0.456 0.438 0.456 535,172 0.4505 -1.85%
2020-09-10 0 0.540 0.520 0.540 0.520 0.540 238,000 126,130 0.5300 0.464 0.447 0.464 0.447 0.464 276,893 0.4555 1.89%
2020-09-09 0 0.530 0.520 0.540 0.520 0.550 782,000 420,010 0.5371 0.456 0.447 0.464 0.447 0.473 909,792 0.4617 -3.64%
2020-09-08 0 0.550 0.550 0.570 0.530 0.570 717,000 390,540 0.5447 0.473 0.473 0.490 0.456 0.490 834,170 0.4682 1.85%
2020-09-07 0 0.540 0.530 0.540 0.530 0.540 445,000 240,230 0.5398 0.464 0.456 0.464 0.456 0.464 517,721 0.4640 -1.82%
2020-09-04 0 0.550 0.540 0.550 0.530 0.550 516,000 279,120 0.5409 0.473 0.464 0.473 0.456 0.473 600,323 0.4649 -1.79%
2020-09-03 0 0.560 0.540 0.560 0.530 0.560 674,000 367,060 0.5446 0.481 0.464 0.481 0.456 0.481 784,143 0.4681 0.00%
2020-09-02 0 0.560 0.540 0.560 0.540 0.570 1,641,000 902,320 0.5499 0.481 0.464 0.481 0.464 0.490 1,909,167 0.4726 -3.45%
2020-09-01 0 0.580 0.550 0.580 0.540 0.580 397,000 222,620 0.5608 0.499 0.473 0.499 0.464 0.499 461,877 0.4820 1.75%
2020-08-31 0 0.570 0.540 0.570 0.540 0.570 847,000 467,330 0.5517 0.490 0.464 0.490 0.464 0.490 985,414 0.4742 3.64%
2020-08-28 0 0.550 0.540 0.550 0.530 0.580 1,658,000 909,090 0.5483 0.473 0.464 0.473 0.456 0.499 1,928,945 0.4713 1.85%
2020-08-27 0 0.540 0.540 0.560 0.495 0.560 1,176,000 627,580 0.5337 0.464 0.464 0.481 0.425 0.481 1,368,178 0.4587 -6.90%
2020-08-26 0 0.580 0.550 0.580 0.550 0.580 365,000 209,040 0.5727 0.499 0.473 0.499 0.473 0.499 424,647 0.4923 0.00%
2020-08-25 0 0.580 0.580 0.590 0.580 0.600 916,000 537,720 0.5870 0.499 0.499 0.507 0.499 0.516 1,065,690 0.5046 -3.33%
2020-08-24 0 0.600 0.590 0.600 0.590 0.620 973,000 587,800 0.6041 0.516 0.507 0.516 0.507 0.533 1,132,005 0.5193 0.00%
2020-08-21 0 0.600 0.580 0.600 0.580 0.620 1,995,000 1,211,440 0.6072 0.516 0.499 0.516 0.499 0.533 2,321,017 0.5219 1.69%
2020-08-20 0 0.590 0.590 0.610 0.580 0.610 601,000 359,550 0.5983 0.507 0.507 0.524 0.499 0.524 699,214 0.5142 -1.67%
2020-08-19 0 0.600 0.600 0.610 0.580 0.640 4,408,000 2,648,460 0.6008 0.516 0.516 0.524 0.499 0.550 5,128,342 0.5164 1.69%
2020-08-18 0 0.590 0.590 0.610 0.580 0.630 209,000 128,550 0.6151 0.507 0.507 0.524 0.499 0.542 243,154 0.5287 -3.28%
2020-08-17 0 0.610 0.590 0.610 0.570 0.620 471,000 285,330 0.6058 0.524 0.507 0.524 0.490 0.533 547,969 0.5207 -3.17%
2020-08-14 0 0.630 0.580 0.620 0.590 0.630 290,000 177,030 0.6104 0.542 0.499 0.533 0.507 0.542 337,391 0.5247 0.00%
2020-08-13 0 0.630 0.580 0.620 0.550 0.630 569,000 340,270 0.5980 0.542 0.499 0.533 0.473 0.542 661,984 0.5140 10.53%
2020-08-12 0 0.570 0.550 0.570 0.540 0.580 557,000 309,300 0.5553 0.490 0.473 0.490 0.464 0.499 648,023 0.4773 -1.72%
2020-08-11 0 0.580 0.550 0.580 0.550 0.580 654,000 366,020 0.5597 0.499 0.473 0.499 0.473 0.499 760,875 0.4811 5.45%
2020-08-10 0 0.550 0.540 0.560 0.540 0.610 2,639,000 1,478,310 0.5602 0.473 0.464 0.481 0.464 0.524 3,070,257 0.4815 -9.84%
2020-08-07 0 0.610 0.590 0.610 0.590 0.630 610,000 367,940 0.6032 0.524 0.507 0.524 0.507 0.542 709,684 0.5185 -1.61%
2020-08-06 0 0.620 0.610 0.630 0.600 0.650 382,000 239,520 0.6270 0.533 0.524 0.542 0.516 0.559 444,425 0.5389 0.00%
2020-08-05 0 0.620 0.600 0.620 0.550 0.620 587,000 344,350 0.5866 0.533 0.516 0.533 0.473 0.533 682,926 0.5042 10.71%
2020-08-04 0 0.560 0.560 0.580 0.560 0.590 701,000 404,690 0.5773 0.481 0.481 0.499 0.481 0.507 815,555 0.4962 -3.45%
2020-08-03 0 0.580 0.550 0.580 0.560 0.620 2,349,000 1,373,600 0.5848 0.499 0.473 0.499 0.481 0.533 2,732,866 0.5026 -9.38%
2020-07-31 0 0.640 0.620 0.640 0.600 0.660 428,000 269,500 0.6297 0.550 0.533 0.550 0.516 0.567 497,942 0.5412 4.92%
2020-07-30 0 0.610 0.600 0.610 0.600 0.630 1,060,000 644,660 0.6082 0.524 0.516 0.524 0.516 0.542 1,233,222 0.5227 -3.17%
2020-07-29 0 0.630 0.630 0.640 0.600 0.650 1,028,000 637,070 0.6197 0.542 0.542 0.550 0.516 0.559 1,195,993 0.5327 -3.08%
2020-07-28 0 0.650 0.620 0.650 0.600 0.650 1,121,000 711,300 0.6345 0.559 0.533 0.559 0.516 0.559 1,304,190 0.5454 1.56%
2020-07-27 0 0.640 0.600 0.640 0.610 0.650 238,000 150,860 0.6339 0.550 0.516 0.550 0.524 0.559 276,893 0.5448 4.92%
2020-07-24 0 0.610 0.600 0.620 0.610 0.650 869,000 544,070 0.6261 0.524 0.516 0.533 0.524 0.559 1,011,009 0.5381 -7.58%
2020-07-23 0 0.660 0.630 0.660 0.620 0.660 808,000 521,450 0.6454 0.567 0.542 0.567 0.533 0.567 940,041 0.5547 -2.94%
2020-07-22 0 0.680 0.650 0.680 0.640 0.690 775,000 506,640 0.6537 0.584 0.559 0.584 0.550 0.593 901,648 0.5619 1.49%
2020-07-21 0 0.670 0.640 0.670 0.630 0.670 902,000 590,970 0.6552 0.576 0.550 0.576 0.542 0.576 1,049,402 0.5631 0.00%
2020-07-20 0 0.670 0.660 0.680 0.620 0.680 357,000 241,410 0.6762 0.576 0.567 0.584 0.533 0.584 415,340 0.5812 -1.47%
2020-07-17 0 0.680 0.650 0.680 0.580 0.680 770,000 477,340 0.6199 0.584 0.559 0.584 0.499 0.584 895,831 0.5328 6.25%
2020-07-16 0 0.640 0.620 0.640 0.620 0.670 861,000 558,430 0.6486 0.550 0.533 0.550 0.533 0.576 1,001,702 0.5575 -8.57%
2020-07-15 0 0.700 0.690 0.710 0.700 0.770 1,420,000 1,044,090 0.7353 0.602 0.593 0.610 0.602 0.662 1,652,052 0.6320 -6.67%
2020-07-14 0 0.750 0.750 0.760 0.720 0.780 2,279,000 1,713,060 0.7517 0.645 0.645 0.653 0.619 0.670 2,651,427 0.6461 -1.32%
2020-07-13 0 0.760 0.750 0.760 0.680 0.810 2,011,000 1,542,760 0.7672 0.653 0.645 0.653 0.584 0.696 2,339,631 0.6594 10.14%
2020-07-10 0 0.690 0.640 0.690 0.600 0.750 1,630,000 1,031,890 0.6331 0.593 0.550 0.593 0.516 0.645 1,896,370 0.5441 13.11%
2020-07-09 0 0.610 0.610 0.620 0.570 0.620 1,088,000 657,550 0.6044 0.524 0.524 0.533 0.490 0.533 1,265,798 0.5195 5.17%
2020-07-08 0 0.580 0.560 0.580 0.550 0.580 349,000 193,540 0.5546 0.499 0.481 0.499 0.473 0.499 406,033 0.4767 1.75%
2020-07-07 0 0.570 0.550 0.570 0.550 0.600 692,000 397,360 0.5742 0.490 0.473 0.490 0.473 0.516 805,085 0.4936 -3.39%
2020-07-06 0 0.590 0.560 0.600 0.540 0.610 3,468,000 1,997,670 0.5760 0.507 0.481 0.516 0.464 0.524 4,034,730 0.4951 11.32%
2020-07-03 0 0.530 0.520 0.530 0.490 0.540 3,306,000 1,671,930 0.5057 0.456 0.447 0.456 0.421 0.464 3,846,256 0.4347 11.58%
2020-07-02 0 0.475 0.475 0.490 0.460 0.495 1,078,000 519,895 0.4823 0.408 0.408 0.421 0.395 0.425 1,254,163 0.4145 3.26%
2020-06-30 0 0.460 0.445 0.460 0.435 0.460 547,000 245,850 0.4495 0.395 0.382 0.395 0.374 0.395 636,389 0.3863 -3.16%
2020-06-29 0 0.475 0.465 0.480 0.450 0.475 466,000 212,705 0.4564 0.408 0.400 0.413 0.387 0.408 542,152 0.3923 0.00%
2020-06-26 0 0.475 0.470 0.475 0.460 0.500 325,000 154,065 0.4740 0.408 0.404 0.408 0.395 0.430 378,111 0.4075 -1.04%
2020-06-24 0 0.480 0.460 0.480 0.460 0.485 622,000 290,735 0.4674 0.413 0.395 0.413 0.395 0.417 723,645 0.4018 2.13%
2020-06-23 0 0.470 0.460 0.470 0.460 0.470 1,144,000 531,275 0.4644 0.404 0.395 0.404 0.395 0.404 1,330,949 0.3992 -2.08%
2020-06-22 0 0.480 0.460 0.480 0.450 0.480 417,000 190,550 0.4570 0.413 0.395 0.413 0.387 0.413 485,145 0.3928 -2.04%
2020-06-19 0 0.490 0.470 0.490 0.470 0.500 208,000 98,980 0.4759 0.421 0.404 0.421 0.404 0.430 241,991 0.4090 -2.00%
2020-06-18 0 0.500 0.475 0.500 0.475 0.500 147,000 70,615 0.4804 0.430 0.408 0.430 0.408 0.430 171,022 0.4129 7.53%
2020-06-17 0 0.465 0.465 0.500 0.465 0.500 45,000 21,690 0.4820 0.400 0.400 0.430 0.400 0.430 52,354 0.4143 -5.10%
2020-06-16 0 0.490 0.485 0.490 0.485 0.510 63,000 31,330 0.4973 0.421 0.417 0.421 0.417 0.438 73,295 0.4274 -2.00%
2020-06-15 0 0.500 0.470 0.500 0.465 0.500 52,000 24,790 0.4767 0.430 0.404 0.430 0.400 0.430 60,498 0.4098 -3.85%
2020-06-12 0 0.520 0.475 0.530 0.520 0.520 20,000 10,400 0.5200 0.447 0.408 0.456 0.447 0.447 23,268 0.4470 4.00%
2020-06-11 0 0.500 0.470 0.500 - - 0 0 - 0.430 0.404 0.430 - - 0 - 0.00%
2020-06-10 0 0.500 0.470 0.500 - - 0 0 - 0.430 0.404 0.430 - - 0 - -5.66%
2020-06-09 0 0.530 0.475 0.530 - - 0 0 - 0.456 0.408 0.456 - - 0 - 0.00%
2020-06-08 0 0.530 0.470 0.530 0.530 0.530 3,000 1,590 0.5300 0.456 0.404 0.456 0.456 0.456 3,490 0.4556 1.92%
2020-06-05 0 0.520 0.490 0.520 0.540 0.540 27,000 14,370 0.5322 0.447 0.421 0.447 0.464 0.464 31,412 0.4575 1.96%
2020-06-04 0 0.510 0.480 0.510 0.495 0.510 35,000 17,460 0.4989 0.438 0.413 0.438 0.425 0.438 40,720 0.4288 3.03%
2020-06-03 0 0.495 0.495 0.500 0.480 0.485 73,000 35,160 0.4816 0.425 0.425 0.430 0.413 0.417 84,929 0.4140 3.13%
2020-06-02 0 0.480 0.470 0.480 0.460 0.480 122,000 56,355 0.4619 0.413 0.404 0.413 0.395 0.413 141,937 0.3970 5.49%
2020-06-01 0 0.455 0.445 0.455 0.450 0.465 202,000 91,255 0.4518 0.391 0.382 0.391 0.387 0.400 235,010 0.3883 -1.09%
2020-05-29 0 0.460 0.435 0.455 0.430 0.465 196,000 87,835 0.4481 0.395 0.374 0.391 0.370 0.400 228,030 0.3852 1.10%
2020-05-28 0 0.455 0.445 0.455 0.445 0.470 435,000 197,840 0.4548 0.391 0.382 0.391 0.382 0.404 506,086 0.3909 -4.21%
2020-05-27 0 0.475 0.450 0.475 - - 0 0 - 0.408 0.387 0.408 - - 0 - 0.00%
2020-05-26 0 0.475 0.450 0.475 0.460 0.485 605,000 284,275 0.4699 0.408 0.387 0.408 0.395 0.417 703,867 0.4039 -2.06%
2020-05-25 0 0.485 0.440 0.485 0.450 0.485 193,000 92,320 0.4783 0.417 0.378 0.417 0.387 0.417 224,539 0.4112 3.19%
2020-05-22 0 0.470 0.460 0.470 0.455 0.485 1,017,000 471,475 0.4636 0.404 0.395 0.404 0.391 0.417 1,183,195 0.3985 -5.05%
2020-05-21 0 0.495 0.470 0.495 0.495 0.495 12,000 5,940 0.4950 0.425 0.404 0.425 0.425 0.425 13,961 0.4255 0.00%
2020-05-20 0 0.495 0.470 0.495 0.480 0.500 132,000 64,290 0.4870 0.425 0.404 0.425 0.413 0.430 153,571 0.4186 1.02%
2020-05-19 0 0.490 0.475 0.490 0.490 0.495 77,000 37,765 0.4905 0.421 0.408 0.421 0.421 0.425 89,583 0.4216 -1.01%
2020-05-18 0 0.495 0.465 0.495 0.465 0.495 839,000 397,425 0.4737 0.425 0.400 0.425 0.400 0.425 976,107 0.4072 -1.00%
2020-05-15 0 0.500 0.475 0.495 0.475 0.500 487,000 234,535 0.4816 0.430 0.408 0.425 0.408 0.430 566,584 0.4139 0.00%
2020-05-14 0 0.500 0.480 0.500 0.455 0.500 527,000 247,605 0.4698 0.430 0.413 0.430 0.391 0.430 613,121 0.4038 1.01%
2020-05-13 0 0.495 0.480 0.495 0.480 0.495 12,000 5,955 0.4963 0.425 0.413 0.425 0.413 0.425 13,961 0.4265 1.02%
2020-05-12 0 0.490 0.480 0.490 0.485 0.510 14,000 6,935 0.4954 0.421 0.413 0.421 0.417 0.438 16,288 0.4258 2.08%
2020-05-11 0 0.480 0.480 0.485 0.475 0.520 799,000 388,740 0.4865 0.413 0.413 0.417 0.408 0.447 929,570 0.4182 -4.00%
2020-05-08 0 0.500 0.500 0.520 0.500 0.530 391,000 201,050 0.5142 0.430 0.430 0.447 0.430 0.456 454,896 0.4420 -3.85%
2020-05-07 0 0.520 0.500 0.520 0.500 0.530 258,000 132,630 0.5141 0.447 0.430 0.447 0.430 0.456 300,162 0.4419 5.05%
2020-05-06 0 0.495 0.495 0.500 0.490 0.500 79,000 39,205 0.4963 0.425 0.425 0.430 0.421 0.430 91,910 0.4266 2.06%
2020-05-05 0 0.485 0.485 0.500 0.485 0.500 507,000 249,450 0.4920 0.417 0.417 0.430 0.417 0.430 589,852 0.4229 -6.73%
2020-05-04 0 0.520 0.500 0.520 0.490 0.520 579,000 293,605 0.5071 0.447 0.430 0.447 0.421 0.447 673,618 0.4359 4.00%
2020-04-29 0 0.500 0.500 0.510 0.490 0.510 155,000 76,570 0.4940 0.430 0.430 0.438 0.421 0.438 180,330 0.4246 -1.96%
2020-04-28 0 0.510 0.510 0.520 0.500 0.520 162,000 81,580 0.5036 0.438 0.438 0.447 0.430 0.447 188,474 0.4328 0.00%
2020-04-27 0 0.510 0.500 0.510 0.500 0.520 404,000 202,390 0.5010 0.438 0.430 0.438 0.430 0.447 470,020 0.4306 2.00%
2020-04-24 0 0.500 0.495 0.510 0.485 0.500 1,230,000 606,350 0.4930 0.430 0.425 0.438 0.417 0.430 1,431,003 0.4237 0.00%
2020-04-23 0 0.500 0.495 0.500 0.500 0.510 326,000 163,660 0.5020 0.430 0.425 0.430 0.430 0.438 379,274 0.4315 -1.96%
2020-04-22 0 0.510 0.495 0.510 0.495 0.510 348,000 174,020 0.5001 0.438 0.425 0.438 0.425 0.438 404,869 0.4298 2.00%
2020-04-21 0 0.500 0.510 0.520 0.500 0.540 157,000 79,770 0.5081 0.430 0.438 0.447 0.430 0.464 182,656 0.4367 -5.66%
2020-04-20 0 0.530 0.500 0.530 0.500 0.530 117,000 59,990 0.5127 0.456 0.430 0.456 0.430 0.456 136,120 0.4407 3.92%
2020-04-17 0 0.510 0.510 0.530 0.510 0.530 94,000 48,740 0.5185 0.438 0.438 0.456 0.438 0.456 109,361 0.4457 -1.92%
2020-04-16 0 0.520 0.510 0.520 0.495 0.520 342,000 172,715 0.5050 0.447 0.438 0.447 0.425 0.447 397,889 0.4341 -3.70%
2020-04-15 0 0.540 0.510 0.540 0.520 0.540 248,000 130,360 0.5256 0.464 0.438 0.464 0.447 0.464 288,527 0.4518 1.89%
2020-04-14 0 0.530 0.520 0.530 0.510 0.550 973,000 513,730 0.5280 0.456 0.447 0.456 0.438 0.473 1,132,005 0.4538 -3.64%
2020-04-09 0 0.550 0.540 0.550 0.540 0.550 228,000 123,480 0.5416 0.473 0.464 0.473 0.464 0.473 265,259 0.4655 1.85%
2020-04-08 0 0.540 0.520 0.540 0.530 0.540 145,000 78,240 0.5396 0.464 0.447 0.464 0.456 0.464 168,695 0.4638 0.00%
2020-04-07 0 0.540 0.530 0.540 0.520 0.550 928,000 502,060 0.5410 0.464 0.456 0.464 0.447 0.473 1,079,651 0.4650 -3.57%
2020-04-06 0 0.560 0.550 0.560 0.530 0.580 912,000 502,260 0.5507 0.481 0.473 0.481 0.456 0.499 1,061,036 0.4734 -6.67%
2020-04-03 0 0.600 0.580 0.600 - - 0 0 - 0.516 0.499 0.516 - - 0 - 0.00%
2020-04-02 0 0.600 0.590 0.600 0.600 0.600 36,000 21,600 0.6000 0.516 0.507 0.516 0.516 0.516 41,883 0.5157 0.00%
2020-04-01 0 0.600 0.600 0.610 0.570 0.620 636,000 378,890 0.5957 0.516 0.516 0.524 0.490 0.533 739,933 0.5121 -1.64%
2020-03-31 0 0.610 0.590 0.620 0.590 0.630 455,000 276,910 0.6086 0.524 0.507 0.533 0.507 0.542 529,355 0.5231 -6.15%
2020-03-30 0 0.650 0.620 0.650 0.620 0.660 376,000 236,580 0.6292 0.559 0.533 0.559 0.533 0.567 437,445 0.5408 -1.52%
2020-03-27 0 0.660 0.630 0.660 0.610 0.680 870,000 550,280 0.6325 0.567 0.542 0.567 0.524 0.584 1,012,173 0.5437 1.54%
2020-03-26 0 0.650 0.630 0.650 0.600 0.650 564,000 347,690 0.6165 0.559 0.542 0.559 0.516 0.559 656,167 0.5299 8.33%
2020-03-25 0 0.600 0.570 0.600 0.590 0.610 137,000 82,340 0.6010 0.516 0.490 0.516 0.507 0.524 159,388 0.5166 3.45%
2020-03-24 0 0.580 0.560 0.580 0.580 0.630 293,000 172,210 0.5877 0.499 0.481 0.499 0.499 0.542 340,881 0.5052 1.75%
2020-03-23 0 0.570 0.540 0.570 0.540 0.570 6,000 3,380 0.5633 0.490 0.464 0.490 0.464 0.490 6,981 0.4842 -3.39%
2020-03-20 0 0.590 0.570 0.590 0.570 0.590 135,000 77,680 0.5754 0.507 0.490 0.507 0.490 0.507 157,061 0.4946 5.36%
2020-03-19 0 0.560 0.540 0.560 0.540 0.600 145,000 82,760 0.5708 0.481 0.464 0.481 0.464 0.516 168,695 0.4906 -3.45%
2020-03-18 0 0.580 0.550 0.590 0.570 0.610 447,000 265,080 0.5930 0.499 0.473 0.507 0.490 0.524 520,047 0.5097 -3.33%
2020-03-17 0 0.600 0.580 0.600 0.570 0.610 317,000 182,030 0.5742 0.516 0.499 0.516 0.490 0.524 368,803 0.4936 -3.23%
2020-03-16 0 0.620 0.570 0.640 0.570 0.640 416,000 253,770 0.6100 0.533 0.490 0.550 0.490 0.550 483,981 0.5243 -1.59%
2020-03-13 0 0.630 0.620 0.630 0.620 0.670 265,000 164,560 0.6210 0.542 0.533 0.542 0.533 0.576 308,305 0.5338 -3.08%
2020-03-12 0 0.650 0.630 0.650 0.620 0.670 561,000 360,950 0.6434 0.559 0.542 0.559 0.533 0.576 652,677 0.5530 -2.99%
2020-03-11 0 0.670 0.650 0.670 0.670 0.680 112,000 76,140 0.6798 0.576 0.559 0.576 0.576 0.584 130,303 0.5843 -1.47%
2020-03-10 0 0.680 0.630 0.680 0.630 0.680 62,000 39,750 0.6411 0.584 0.542 0.584 0.542 0.584 72,132 0.5511 4.62%
2020-03-09 0 0.650 0.620 0.650 0.610 0.650 232,000 146,130 0.6299 0.559 0.533 0.559 0.524 0.559 269,913 0.5414 -7.14%
2020-03-06 0 0.700 0.680 0.700 0.680 0.700 4,000 2,760 0.6900 0.602 0.584 0.602 0.584 0.602 4,654 0.5931 -2.78%
2020-03-05 0 0.720 0.680 0.730 0.700 0.720 61,000 42,800 0.7016 0.619 0.584 0.627 0.602 0.619 70,968 0.6031 1.41%
2020-03-04 0 0.710 0.690 0.710 0.680 0.710 37,000 25,880 0.6995 0.610 0.593 0.610 0.584 0.610 43,046 0.6012 -4.05%
2020-03-03 0 0.740 0.670 0.740 0.740 0.740 1,000 740 0.7400 0.636 0.576 0.636 0.636 0.636 1,163 0.6361 2.78%
2020-03-02 0 0.720 0.700 0.720 0.660 0.720 333,000 226,050 0.6788 0.619 0.602 0.619 0.567 0.619 387,418 0.5835 5.88%
2020-02-28 0 0.680 0.670 0.680 0.650 0.700 423,000 285,920 0.6759 0.584 0.576 0.584 0.559 0.602 492,125 0.5810 -8.11%
2020-02-27 0 0.740 0.720 0.740 0.710 0.800 295,000 226,670 0.7684 0.636 0.619 0.636 0.610 0.688 343,208 0.6604 2.78%
2020-02-26 0 0.720 0.690 0.720 0.690 0.720 78,000 54,730 0.7017 0.619 0.593 0.619 0.593 0.619 90,747 0.6031 0.00%
2020-02-25 0 0.720 0.700 0.720 0.690 0.720 47,000 32,670 0.6951 0.619 0.602 0.619 0.593 0.619 54,681 0.5975 0.00%
2020-02-24 0 0.720 0.700 0.720 0.700 0.740 436,000 312,010 0.7156 0.619 0.602 0.619 0.602 0.636 507,250 0.6151 0.00%
2020-02-21 0 0.720 0.710 0.730 0.720 0.750 59,000 42,870 0.7266 0.619 0.610 0.627 0.619 0.645 68,642 0.6245 -1.37%
2020-02-20 0 0.730 0.720 0.750 0.730 0.730 60,000 43,800 0.7300 0.627 0.619 0.645 0.627 0.627 69,805 0.6275 0.00%
2020-02-19 0 0.730 0.710 0.740 0.710 0.730 200,000 143,190 0.7160 0.627 0.610 0.636 0.610 0.627 232,683 0.6154 0.00%
2020-02-18 0 0.730 0.710 0.730 0.710 0.730 65,000 46,910 0.7217 0.627 0.610 0.627 0.610 0.627 75,622 0.6203 1.39%
2020-02-17 0 0.720 0.720 0.730 0.720 0.750 836,000 609,320 0.7289 0.619 0.619 0.627 0.619 0.645 972,617 0.6265 -1.37%
2020-02-14 0 0.730 0.720 0.730 0.700 0.730 1,743,000 1,250,760 0.7176 0.627 0.619 0.627 0.602 0.627 2,027,836 0.6168 2.82%
2020-02-13 0 0.710 0.700 0.710 0.710 0.730 800,000 574,240 0.7178 0.610 0.602 0.610 0.610 0.627 930,734 0.6170 -2.74%
2020-02-12 0 0.730 0.710 0.730 0.700 0.740 926,000 666,330 0.7196 0.627 0.610 0.627 0.602 0.636 1,077,324 0.6185 -3.95%
2020-02-11 0 0.760 0.750 0.780 - - 0 0 - 0.653 0.645 0.670 - - 0 - -2.56%
2020-02-10 0 0.780 0.750 0.780 0.740 0.780 357,000 265,000 0.7423 0.670 0.645 0.670 0.636 0.670 415,340 0.6380 0.00%
2020-02-07 0 0.780 0.760 0.780 0.760 0.780 49,000 37,280 0.7608 0.670 0.653 0.670 0.653 0.670 57,007 0.6539 2.63%
2020-02-06 0 0.760 0.730 0.760 0.720 0.800 897,000 668,780 0.7456 0.653 0.627 0.653 0.619 0.688 1,043,585 0.6408 -2.56%
2020-02-05 0 0.780 0.750 0.790 - - 0 0 - 0.670 0.645 0.679 - - 0 - 0.00%
2020-02-04 0 0.780 0.740 0.780 0.780 0.780 2,000 1,560 0.7800 0.670 0.636 0.670 0.670 0.670 2,327 0.6704 4.00%
2020-02-03 0 0.750 0.720 0.750 0.710 0.750 193,000 138,910 0.7197 0.645 0.619 0.645 0.610 0.645 224,539 0.6186 -1.32%
2020-01-31 0 0.760 0.740 0.760 0.730 0.790 220,000 164,710 0.7487 0.653 0.636 0.653 0.627 0.679 255,952 0.6435 0.00%
2020-01-30 0 0.760 0.740 0.760 0.740 0.780 282,000 213,070 0.7556 0.653 0.636 0.653 0.636 0.670 328,084 0.6494 -5.00%
2020-01-29 0 0.800 0.760 0.800 0.760 0.800 37,000 28,610 0.7732 0.688 0.653 0.688 0.653 0.688 43,046 0.6646 -2.44%
2020-01-24 0 0.820 0.820 0.830 0.780 0.800 64,000 50,140 0.7834 0.705 0.705 0.713 0.670 0.688 74,459 0.6734 2.50%
2020-01-23 0 0.800 0.780 0.800 0.790 0.820 103,000 82,470 0.8007 0.688 0.670 0.688 0.679 0.705 119,832 0.6882 -3.61%
2020-01-22 0 0.830 0.810 0.830 0.800 0.840 266,000 215,280 0.8093 0.713 0.696 0.713 0.688 0.722 309,469 0.6956 3.75%
2020-01-21 0 0.800 0.770 0.800 0.780 0.800 394,000 310,400 0.7878 0.688 0.662 0.688 0.670 0.688 458,386 0.6772 -2.44%
2020-01-20 0 0.820 0.800 0.820 0.790 0.820 150,000 120,790 0.8053 0.705 0.688 0.705 0.679 0.705 174,513 0.6922 0.00%
2020-01-17 0 0.820 0.800 0.820 0.800 0.820 115,000 93,180 0.8103 0.705 0.688 0.705 0.688 0.705 133,793 0.6964 0.00%
2020-01-16 0 0.820 0.800 0.820 0.810 0.820 75,000 61,300 0.8173 0.705 0.688 0.705 0.696 0.705 87,256 0.7025 0.00%
2020-01-15 0 0.820 0.800 0.820 0.800 0.820 104,000 83,280 0.8008 0.705 0.688 0.705 0.688 0.705 120,995 0.6883 1.23%
2020-01-14 0 0.810 0.810 0.820 0.790 0.810 23,000 18,410 0.8004 0.696 0.696 0.705 0.679 0.696 26,759 0.6880 -1.22%
2020-01-13 0 0.820 0.810 0.820 0.800 0.820 77,000 62,040 0.8057 0.705 0.696 0.705 0.688 0.705 89,583 0.6925 1.23%
2020-01-10 0 0.810 0.800 0.810 0.800 0.810 76,000 60,910 0.8014 0.696 0.688 0.696 0.688 0.696 88,420 0.6889 1.25%
2020-01-09 0 0.800 0.800 0.810 0.800 0.810 49,000 39,490 0.8059 0.688 0.688 0.696 0.688 0.696 57,007 0.6927 0.00%
2020-01-08 0 0.800 0.790 0.800 0.790 0.810 107,000 85,040 0.7948 0.688 0.679 0.688 0.679 0.696 124,486 0.6831 -2.44%
2020-01-07 0 0.820 0.810 0.820 0.800 0.820 525,000 425,170 0.8098 0.705 0.696 0.705 0.688 0.705 610,794 0.6961 0.00%
2020-01-06 0 0.820 0.790 0.820 0.800 0.820 334,000 267,800 0.8018 0.705 0.679 0.705 0.688 0.705 388,581 0.6892 0.00%
2020-01-03 0 0.820 0.800 0.820 0.800 0.820 214,000 171,380 0.8008 0.705 0.688 0.705 0.688 0.705 248,971 0.6884 1.23%
2020-01-02 0 0.810 0.790 0.820 0.800 0.820 400,000 320,760 0.8019 0.696 0.679 0.705 0.688 0.705 465,367 0.6893 3.85%
2019-12-31 0 0.780 0.770 0.790 0.760 0.780 162,000 124,750 0.7701 0.670 0.662 0.679 0.653 0.670 188,474 0.6619 1.30%
2019-12-30 0 0.770 0.750 0.770 0.740 0.770 886,000 671,610 0.7580 0.662 0.645 0.662 0.636 0.662 1,030,787 0.6516 -1.28%
2019-12-27 0 0.780 0.760 0.780 0.760 0.800 882,000 678,720 0.7695 0.670 0.653 0.670 0.653 0.688 1,026,134 0.6614 1.30%
2019-12-24 0 0.770 0.760 0.770 0.750 0.790 2,072,000 1,586,870 0.7659 0.662 0.653 0.662 0.645 0.679 2,410,600 0.6583 -4.94%
2019-12-23 0 0.810 0.790 0.810 0.770 0.840 602,000 471,500 0.7832 0.696 0.679 0.696 0.662 0.722 700,377 0.6732 -1.22%
2019-12-20 0 0.820 0.800 0.820 0.810 0.830 47,000 38,150 0.8117 0.705 0.688 0.705 0.696 0.713 54,681 0.6977 2.50%
2019-12-19 0 0.800 0.780 0.800 0.770 0.800 343,000 268,110 0.7817 0.688 0.670 0.688 0.662 0.688 399,052 0.6719 1.27%
2019-12-18 0 0.790 0.810 0.820 0.790 0.820 145,000 116,050 0.8003 0.679 0.696 0.705 0.679 0.705 168,695 0.6879 0.00%
2019-12-17 0 0.790 0.790 0.810 0.780 0.820 430,000 343,480 0.7988 0.679 0.679 0.696 0.670 0.705 500,269 0.6866 -4.82%
2019-12-16 0 0.830 0.820 0.830 0.800 0.830 60,000 48,090 0.8015 0.713 0.705 0.713 0.688 0.713 69,805 0.6889 2.47%
2019-12-13 0 0.810 0.810 0.830 0.790 0.840 85,000 68,230 0.8027 0.696 0.696 0.713 0.679 0.722 98,890 0.6900 2.53%
2019-12-12 0 0.790 0.780 0.800 0.760 0.800 895,000 697,200 0.7790 0.679 0.670 0.688 0.653 0.688 1,041,258 0.6696 -4.82%
2019-12-11 0 0.830 0.810 0.830 0.800 0.830 28,000 22,580 0.8064 0.713 0.696 0.713 0.688 0.713 32,576 0.6932 1.22%
2019-12-10 0 0.820 0.800 0.840 0.800 0.850 391,000 316,890 0.8105 0.705 0.688 0.722 0.688 0.731 454,896 0.6966 1.23%
2019-12-09 0 0.810 0.810 0.820 0.810 0.830 171,000 140,200 0.8199 0.696 0.696 0.705 0.696 0.713 198,944 0.7047 0.00%
2019-12-06 0 0.810 0.800 0.820 0.800 0.820 285,000 229,520 0.8053 0.696 0.688 0.705 0.688 0.705 331,574 0.6922 -1.22%
2019-12-05 0 0.820 0.820 0.870 0.790 0.840 458,000 373,070 0.8146 0.705 0.705 0.748 0.679 0.722 532,845 0.7001 1.23%
2019-12-04 0 0.810 0.790 0.810 0.780 0.820 359,000 287,410 0.8006 0.696 0.679 0.696 0.670 0.705 417,667 0.6881 0.00%
2019-12-03 0 0.810 0.810 0.840 0.780 0.820 354,000 285,580 0.8067 0.696 0.696 0.722 0.670 0.705 411,850 0.6934 -1.22%
2019-12-02 0 0.820 0.820 0.840 0.810 0.840 194,000 162,500 0.8376 0.705 0.705 0.722 0.696 0.722 225,703 0.7200 -5.75%
2019-11-29 0 0.870 0.850 0.870 0.870 0.870 5,000 4,350 0.8700 0.748 0.731 0.748 0.748 0.748 5,817 0.7478 0.00%
2019-11-28 0 0.870 0.850 0.870 0.850 0.870 6,000 5,180 0.8633 0.748 0.731 0.748 0.731 0.748 6,981 0.7421 0.00%
2019-11-27 0 0.870 0.860 0.870 0.850 0.870 93,000 79,160 0.8512 0.748 0.739 0.748 0.731 0.748 108,198 0.7316 0.00%
2019-11-26 0 0.870 0.850 0.880 0.850 0.880 69,000 59,190 0.8578 0.748 0.731 0.756 0.731 0.756 80,276 0.7373 1.16%
2019-11-25 0 0.860 0.840 0.860 0.840 0.860 122,000 103,290 0.8466 0.739 0.722 0.739 0.722 0.739 141,937 0.7277 -2.27%
2019-11-22 0 0.880 0.850 0.880 0.830 0.880 284,000 239,550 0.8435 0.756 0.731 0.756 0.713 0.756 330,410 0.7250 -2.22%
2019-11-21 0 0.900 0.830 0.900 - - 0 0 - 0.774 0.713 0.774 - - 0 - 0.00%
2019-11-20 0 0.900 0.840 0.900 - - 0 0 - 0.774 0.722 0.774 - - 0 - 0.00%
2019-11-19 0 0.900 0.880 0.900 0.880 0.900 94,000 83,080 0.8838 0.774 0.756 0.774 0.756 0.774 109,361 0.7597 0.00%
2019-11-18 0 0.900 0.860 0.900 0.900 0.920 500,000 453,380 0.9068 0.774 0.739 0.774 0.774 0.791 581,708 0.7794 2.27%
2019-11-15 0 0.880 0.870 0.900 0.880 0.900 62,000 55,740 0.8990 0.756 0.748 0.774 0.756 0.774 72,132 0.7728 -5.38%
2019-11-14 0 0.930 0.910 0.940 0.910 0.950 549,000 512,980 0.9344 0.799 0.782 0.808 0.782 0.817 638,716 0.8031 -2.11%
2019-11-13 0 0.950 0.920 0.950 - - 0 0 - 0.817 0.791 0.817 - - 0 - 0.00%
2019-11-12 0 0.950 0.950 0.960 0.950 0.990 302,000 287,250 0.9512 0.817 0.817 0.825 0.817 0.851 351,352 0.8176 -3.06%
2019-11-11 0 0.980 0.950 0.980 0.960 0.980 17,000 16,420 0.9659 0.842 0.817 0.842 0.825 0.842 19,778 0.8302 -1.01%
2019-11-08 0 0.990 0.980 1.010 0.990 1.080 441,000 449,000 1.0181 0.851 0.842 0.868 0.851 0.928 513,067 0.8751 -1.98%
2019-11-07 0 1.010 1.000 1.020 1.000 1.070 286,000 287,590 1.0056 0.868 0.860 0.877 0.860 0.920 332,737 0.8643 -0.98%
2019-11-06 0 1.020 1.010 1.030 0.980 1.020 726,000 734,370 1.0115 0.877 0.868 0.885 0.842 0.877 844,641 0.8694 2.00%
2019-11-05 0 1.000 0.990 1.020 0.980 1.050 446,000 447,030 1.0023 0.860 0.851 0.877 0.842 0.903 518,884 0.8615 0.00%
2019-11-04 0 1.000 0.960 1.000 0.960 1.010 95,000 93,100 0.9800 0.860 0.825 0.860 0.825 0.868 110,525 0.8423 1.01%
2019-11-01 0 0.990 0.940 0.990 0.940 1.080 654,000 629,970 0.9633 0.851 0.808 0.851 0.808 0.928 760,875 0.8280 -1.00%
2019-10-31 0 1.000 0.960 1.010 0.930 1.020 767,000 746,200 0.9729 0.860 0.825 0.868 0.799 0.877 892,341 0.8362 4.17%
2019-10-30 0 0.960 0.940 0.980 0.940 1.170 261,000 261,720 1.0028 0.825 0.808 0.842 0.808 1.006 303,652 0.8619 -5.88%
2019-10-29 0 1.020 0.900 1.020 0.970 1.020 2,000 1,990 0.9950 0.877 0.774 0.877 0.834 0.877 2,327 0.8552 7.37%
2019-10-28 0 0.950 0.930 0.960 0.940 0.960 269,000 255,210 0.9487 0.817 0.799 0.825 0.808 0.825 312,959 0.8155 -1.04%
2019-10-25 0 0.960 0.960 1.020 0.910 0.960 581,000 533,470 0.9182 0.825 0.825 0.877 0.782 0.825 675,945 0.7892 4.35%
2019-10-24 0 0.920 0.910 0.920 0.910 0.950 402,000 369,650 0.9195 0.791 0.782 0.791 0.782 0.817 467,694 0.7904 -1.08%
2019-10-23 0 0.930 0.910 0.930 0.920 1.000 1,849,000 1,721,670 0.9311 0.799 0.782 0.799 0.791 0.860 2,151,158 0.8003 -3.12%
2019-10-22 0 0.960 0.960 0.990 0.950 0.980 961,000 923,100 0.9606 0.825 0.825 0.851 0.817 0.842 1,118,044 0.8256 -3.03%
2019-10-21 0 0.990 0.950 1.000 0.950 1.010 115,000 112,160 0.9753 0.851 0.817 0.860 0.817 0.868 133,793 0.8383 1.02%
2019-10-18 0 0.980 0.980 1.000 0.970 1.020 170,000 167,800 0.9871 0.842 0.842 0.860 0.834 0.877 197,781 0.8484 -2.00%
2019-10-17 0 1.000 0.990 1.030 0.990 1.030 270,000 269,670 0.9988 0.860 0.851 0.885 0.851 0.885 314,123 0.8585 -0.99%
2019-10-16 0 1.010 0.990 1.010 0.990 1.020 774,000 777,640 1.0047 0.868 0.851 0.868 0.851 0.877 900,485 0.8636 -2.88%
2019-10-15 0 1.040 1.020 1.040 - - 0 0 - 0.894 0.877 0.894 - - 0 - 0.00%
2019-10-14 0 1.040 1.010 1.070 1.010 1.060 105,000 107,000 1.0190 0.894 0.868 0.920 0.868 0.911 122,159 0.8759 -1.89%
2019-10-11 0 1.060 1.050 1.060 1.030 1.060 477,000 500,500 1.0493 0.911 0.903 0.911 0.885 0.911 554,950 0.9019 0.95%
2019-10-10 0 1.050 1.010 1.050 1.000 1.060 473,000 496,390 1.0495 0.903 0.868 0.903 0.860 0.911 550,296 0.9020 0.00%
2019-10-09 0 1.050 1.040 1.050 1.000 1.060 610,000 643,280 1.0546 0.903 0.894 0.903 0.860 0.911 709,684 0.9064 7.14%
2019-10-08 0 0.980 0.970 1.040 0.970 1.030 298,000 299,940 1.0065 0.842 0.834 0.894 0.834 0.885 346,698 0.8651 -6.67%
2019-10-04 0 1.050 1.040 1.050 1.000 1.070 278,000 289,720 1.0422 0.903 0.894 0.903 0.860 0.920 323,430 0.8958 -0.94%
2019-10-03 0 1.060 1.050 1.060 0.990 1.080 702,000 735,310 1.0475 0.911 0.903 0.911 0.851 0.928 816,719 0.9003 0.95%
2019-10-02 0 1.050 0.960 1.050 0.930 1.050 3,000 2,990 0.9967 0.903 0.825 0.903 0.799 0.903 3,490 0.8567 8.25%
2019-09-30 0 0.970 0.950 0.970 0.900 0.970 109,000 100,570 0.9227 0.834 0.817 0.834 0.774 0.834 126,812 0.7931 0.00%
2019-09-27 0 0.970 0.960 0.980 0.900 0.980 24,000 21,900 0.9125 0.834 0.825 0.842 0.774 0.842 27,922 0.7843 -2.02%
2019-09-26 0 0.990 0.910 0.990 0.950 0.990 21,000 19,990 0.9519 0.851 0.782 0.851 0.817 0.851 24,432 0.8182 2.06%
2019-09-25 0 0.970 0.950 0.970 - - 0 0 - 0.834 0.817 0.834 - - 0 - -1.02%
2019-09-24 0 0.980 0.960 0.980 0.960 0.990 24,000 23,100 0.9625 0.842 0.825 0.842 0.825 0.851 27,922 0.8273 -2.97%
2019-09-23 0 1.010 0.990 1.020 0.940 1.010 28,000 26,690 0.9532 0.868 0.851 0.877 0.808 0.868 32,576 0.8193 0.00%
2019-09-20 0 1.010 0.970 1.010 1.000 1.010 72,000 72,020 1.0003 0.868 0.834 0.868 0.860 0.868 83,766 0.8598 0.00%
2019-09-19 0 1.010 0.990 1.010 0.960 1.020 133,000 131,440 0.9883 0.868 0.851 0.868 0.825 0.877 154,734 0.8495 -4.72%
2019-09-18 0 1.060 1.030 1.060 1.010 1.060 213,000 215,280 1.0107 0.911 0.885 0.911 0.868 0.911 247,808 0.8687 0.95%
2019-09-17 0 1.050 1.010 1.050 1.050 1.050 1,000 1,050 1.0500 0.903 0.868 0.903 0.903 0.903 1,163 0.9025 2.94%
2019-09-16 0 1.020 1.020 1.070 1.010 1.060 317,000 321,790 1.0151 0.877 0.877 0.920 0.868 0.911 368,803 0.8725 -2.86%
2019-09-13 0 1.050 1.020 1.050 1.000 1.050 718,000 726,030 1.0112 0.903 0.877 0.903 0.860 0.903 835,333 0.8692 0.00%
2019-09-12 0 1.050 0.970 1.060 0.970 1.070 154,000 153,530 0.9969 0.903 0.834 0.911 0.834 0.920 179,166 0.8569 8.25%
2019-09-11 0 0.970 0.940 0.980 0.930 0.990 152,000 145,760 0.9589 0.834 0.808 0.842 0.799 0.851 176,839 0.8243 2.11%
2019-09-10 0 0.950 0.930 0.950 0.920 0.950 46,000 42,780 0.9300 0.817 0.799 0.817 0.791 0.817 53,517 0.7994 -2.06%
2019-09-09 0 0.970 0.930 0.980 0.960 0.980 66,000 63,910 0.9683 0.834 0.799 0.842 0.825 0.842 76,786 0.8323 1.04%
2019-09-06 0 0.960 0.950 0.970 0.940 0.970 246,000 237,630 0.9660 0.825 0.817 0.834 0.808 0.834 286,201 0.8303 0.00%
2019-09-05 0 0.960 0.960 1.000 0.960 1.010 995,000 992,170 0.9972 0.825 0.825 0.860 0.825 0.868 1,157,600 0.8571 -2.04%
2019-09-04 0 0.980 0.950 0.990 0.960 0.990 242,000 235,680 0.9739 0.842 0.817 0.851 0.825 0.851 281,547 0.8371 -1.01%
2019-09-03 0 0.990 1.010 1.020 - - 0 0 - 0.851 0.868 0.877 - - 0 - 0.00%
2019-09-02 0 0.990 0.990 1.000 0.910 0.990 118,000 111,960 0.9488 0.851 0.851 0.860 0.782 0.851 137,283 0.8155 5.32%
2019-08-30 0 0.940 0.940 0.960 0.940 1.000 187,000 181,490 0.9705 0.808 0.808 0.825 0.808 0.860 217,559 0.8342 -6.00%
2019-08-29 0 1.000 0.980 1.000 0.890 1.000 106,000 100,570 0.9488 0.860 0.842 0.860 0.765 0.860 123,322 0.8155 1.01%
2019-08-28 0 0.990 0.950 1.000 0.940 1.010 427,000 411,250 0.9631 0.851 0.817 0.860 0.808 0.868 496,779 0.8278 -1.98%
2019-08-27 0 1.010 0.990 1.020 1.010 1.010 52,000 52,520 1.0100 0.868 0.851 0.877 0.868 0.868 60,498 0.8681 -3.81%
2019-08-26 0 1.050 0.930 1.050 - - 0 0 - 0.903 0.799 0.903 - - 0 - -2.78%
2019-08-23 0 1.080 1.030 1.080 1.020 1.110 257,000 277,510 1.0798 0.928 0.885 0.928 0.877 0.954 298,998 0.9281 -2.70%
2019-08-22 0 1.110 1.030 1.110 - - 0 0 - 0.954 0.885 0.954 - - 0 - 0.00%
2019-08-21 0 1.110 1.050 1.110 1.040 1.130 18,000 19,660 1.0922 0.954 0.903 0.954 0.894 0.971 20,942 0.9388 1.83%
2019-08-20 0 1.090 1.050 1.090 1.030 1.090 765,000 807,350 1.0554 0.937 0.903 0.937 0.885 0.937 890,014 0.9071 -2.68%
2019-08-19 0 1.120 1.110 1.120 1.030 1.120 930,000 995,940 1.0709 0.963 0.954 0.963 0.885 0.963 1,081,978 0.9205 -2.61%
2019-08-16 0 1.150 1.120 1.150 1.110 1.170 330,000 369,290 1.1191 0.988 0.963 0.988 0.954 1.006 383,928 0.9619 -1.71%
2019-08-15 0 1.170 1.170 1.200 1.140 1.230 355,000 421,740 1.1880 1.006 1.006 1.031 0.980 1.057 413,013 1.0211 -2.50%
2019-08-14 0 1.200 1.170 1.200 1.140 1.280 250,000 297,430 1.1897 1.031 1.006 1.031 0.980 1.100 290,854 1.0226 1.69%
2019-08-13 0 1.180 1.160 1.180 1.110 1.250 975,000 1,154,580 1.1842 1.014 0.997 1.014 0.954 1.074 1,134,332 1.0179 -7.81%
2019-08-12 0 1.280 1.260 1.280 1.260 1.310 147,000 188,960 1.2854 1.100 1.083 1.100 1.083 1.126 171,022 1.1049 -2.29%
2019-08-09 0 1.310 1.310 1.320 1.280 1.360 245,000 320,840 1.3096 1.126 1.126 1.135 1.100 1.169 285,037 1.1256 -2.24%
2019-08-08 0 1.340 1.340 1.350 1.310 1.370 1,661,000 2,212,420 1.3320 1.152 1.152 1.160 1.126 1.178 1,932,436 1.1449 3.08%
2019-08-07 0 1.300 1.300 1.350 1.270 1.370 162,000 216,640 1.3373 1.117 1.117 1.160 1.092 1.178 188,474 1.1494 -3.70%
2019-08-06 0 1.350 1.300 1.350 1.220 1.380 171,000 226,370 1.3238 1.160 1.117 1.160 1.049 1.186 198,944 1.1379 1.50%
2019-08-05 0 1.330 1.320 1.330 1.280 1.360 176,000 234,740 1.3338 1.143 1.135 1.143 1.100 1.169 204,761 1.1464 -2.21%
2019-08-02 0 1.360 1.320 1.360 1.310 1.390 191,000 260,670 1.3648 1.169 1.135 1.169 1.126 1.195 222,213 1.1731 0.74%
2019-08-01 0 1.350 1.350 1.360 1.310 1.390 516,000 698,640 1.3540 1.160 1.160 1.169 1.126 1.195 600,323 1.1638 -2.88%
2019-07-31 0 1.390 1.340 1.390 1.330 1.390 247,000 338,910 1.3721 1.195 1.152 1.195 1.143 1.195 287,364 1.1794 -0.71%
2019-07-30 0 1.400 1.380 1.400 1.300 1.410 3,393,000 4,681,890 1.3799 1.203 1.186 1.203 1.117 1.212 3,947,474 1.1860 4.48%
2019-07-29 0 1.340 1.280 1.340 1.280 1.340 1,577,000 2,070,480 1.3129 1.152 1.100 1.152 1.100 1.152 1,834,709 1.1285 1.52%
2019-07-26 0 1.320 1.280 1.320 1.280 1.320 318,000 415,730 1.3073 1.135 1.100 1.135 1.100 1.135 369,967 1.1237 3.13%
2019-07-25 0 1.280 1.280 1.290 1.270 1.330 1,472,000 1,893,570 1.2864 1.100 1.100 1.109 1.092 1.143 1,712,550 1.1057 -1.54%
2019-07-24 0 1.300 1.300 1.310 1.280 1.350 642,000 834,630 1.3000 1.117 1.117 1.126 1.100 1.160 746,914 1.1174 -0.76%
2019-07-23 0 1.310 1.290 1.310 1.270 1.360 1,526,000 1,984,100 1.3002 1.126 1.109 1.126 1.092 1.169 1,775,374 1.1176 0.00%
2019-07-22 0 1.310 1.310 1.320 1.230 1.620 9,690,000 13,386,810 1.3815 1.126 1.126 1.135 1.057 1.392 11,273,510 1.1875 22.43%
2019-07-19 0 1.070 1.030 1.070 1.060 1.070 57,000 60,490 1.0612 0.920 0.885 0.920 0.911 0.920 66,315 0.9122 0.00%
2019-07-18 0 1.070 1.060 1.070 1.060 1.070 30,000 32,010 1.0670 0.920 0.911 0.920 0.911 0.920 34,903 0.9171 0.00%
2019-07-17 0 1.070 1.060 1.070 - - 0 0 - 0.920 0.911 0.920 - - 0 - 0.00%
2019-07-16 0 1.070 1.060 1.070 - - 0 0 - 0.920 0.911 0.920 - - 0 - 0.00%
2019-07-15 0 1.070 1.020 1.070 - - 0 0 - 0.920 0.877 0.920 - - 0 - -0.93%
2019-07-12 0 1.080 1.070 1.080 1.060 1.090 725,000 782,390 1.0792 0.928 0.920 0.928 0.911 0.937 843,477 0.9276 2.86%
2019-07-11 0 1.050 1.050 1.080 1.030 1.090 396,000 418,770 1.0575 0.903 0.903 0.928 0.885 0.937 460,713 0.9090 3.96%
2019-07-10 0 1.010 1.010 1.040 1.000 1.050 799,000 833,060 1.0426 0.868 0.868 0.894 0.860 0.903 929,570 0.8962 -0.98%
2019-07-09 0 1.020 0.970 1.020 0.950 1.030 1,429,000 1,416,180 0.9910 0.877 0.834 0.877 0.817 0.885 1,662,523 0.8518 7.37%
2019-07-08 0 0.950 0.940 0.950 0.950 1.040 236,000 227,110 0.9623 0.817 0.808 0.817 0.817 0.894 274,566 0.8272 -7.77%
2019-07-05 0 1.030 0.950 1.040 0.950 1.040 337,000 324,840 0.9639 0.885 0.817 0.894 0.817 0.894 392,072 0.8285 3.00%
2019-07-04 0 1.000 1.040 1.050 1.000 1.100 701,000 716,120 1.0216 0.860 0.894 0.903 0.860 0.945 815,555 0.8781 -2.91%
2019-07-03 0 1.030 1.030 1.060 1.030 1.050 575,000 601,020 1.0453 0.885 0.885 0.911 0.885 0.903 668,965 0.8984 0.00%
2019-07-02 0 1.030 1.030 1.040 1.010 1.040 776,000 803,640 1.0356 0.885 0.885 0.894 0.868 0.894 902,812 0.8902 0.00%
2019-06-28 0 1.030 1.000 1.030 1.000 1.030 46,000 46,450 1.0098 0.885 0.860 0.885 0.860 0.885 53,517 0.8679 3.00%
2019-06-27 0 1.000 0.950 1.000 0.870 1.030 436,000 434,490 0.9965 0.860 0.817 0.860 0.748 0.885 507,250 0.8566 6.38%
2019-06-26 0 0.940 0.990 1.000 0.930 1.030 310,000 296,800 0.9574 0.808 0.851 0.860 0.799 0.885 360,659 0.8229 -6.00%
2019-06-25 0 1.000 1.010 1.020 0.980 1.020 43,000 43,440 1.0102 0.860 0.868 0.877 0.842 0.877 50,027 0.8683 0.00%
2019-06-24 0 1.000 1.000 1.030 1.000 1.000 64,000 64,000 1.0000 0.860 0.860 0.885 0.860 0.860 74,459 0.8595 0.00%
2019-06-21 0 1.000 0.960 1.000 1.010 1.020 139,000 140,780 1.0128 0.860 0.825 0.860 0.868 0.877 161,715 0.8705 -2.91%
2019-06-20 0 1.030 0.910 1.030 1.030 1.040 407,000 422,280 1.0375 0.885 0.782 0.885 0.885 0.894 473,511 0.8918 -0.96%
2019-06-19 0 1.040 0.960 1.040 1.040 1.050 227,000 236,090 1.0400 0.894 0.825 0.894 0.894 0.903 264,096 0.8940 0.97%
2019-06-18 0 1.030 1.030 1.040 0.960 1.040 293,000 298,700 1.0195 0.885 0.885 0.894 0.825 0.894 340,881 0.8763 1.98%
2019-06-17 0 1.010 1.010 1.040 1.000 1.040 79,000 80,280 1.0162 0.868 0.868 0.894 0.860 0.894 91,910 0.8735 -2.88%
2019-06-14 0 1.040 1.010 1.040 1.010 1.080 1,102,000 1,155,180 1.0483 0.894 0.868 0.894 0.868 0.928 1,282,085 0.9010 0.00%
2019-06-13 0 1.040 1.030 1.060 0.880 1.100 2,456,000 2,476,420 1.0083 0.894 0.885 0.911 0.756 0.945 2,857,352 0.8667 18.18%
2019-06-12 0 0.880 0.860 0.880 0.860 0.880 190,000 164,800 0.8674 0.756 0.739 0.756 0.739 0.756 221,049 0.7455 1.15%
2019-06-11 0 0.870 0.850 0.870 0.820 0.890 475,000 403,410 0.8493 0.748 0.731 0.748 0.705 0.765 552,623 0.7300 8.75%
2019-06-10 0 0.800 0.780 0.800 0.740 0.800 1,239,000 967,790 0.7811 0.688 0.670 0.688 0.636 0.688 1,441,474 0.6714 2.56%
2019-06-06 0 0.780 0.760 0.790 - - 0 0 - 0.670 0.653 0.679 - - 0 - 0.00%
2019-06-05 0 0.780 0.760 0.800 - - 0 0 - 0.670 0.653 0.688 - - 0 - 0.00%
2019-06-04 0 0.780 0.760 0.780 0.750 0.790 20,000 15,260 0.7630 0.670 0.653 0.670 0.645 0.679 23,268 0.6558 2.63%
2019-06-03 0 0.760 0.760 0.800 0.760 0.790 144,000 109,650 0.7615 0.653 0.653 0.688 0.653 0.679 167,532 0.6545 -2.56%
2019-05-31 0 0.780 0.770 0.790 0.760 0.790 69,000 53,230 0.7714 0.670 0.662 0.679 0.653 0.679 80,276 0.6631 -1.27%
2019-05-30 0 0.790 0.760 0.790 0.750 0.790 513,000 385,620 0.7517 0.679 0.653 0.679 0.645 0.679 596,833 0.6461 0.00%
2019-05-29 0 0.790 0.760 0.790 0.750 0.800 211,000 166,460 0.7889 0.679 0.653 0.679 0.645 0.688 245,481 0.6781 0.00%
2019-05-28 0 0.790 0.760 0.790 0.780 0.790 95,000 74,650 0.7858 0.679 0.653 0.679 0.670 0.679 110,525 0.6754 0.00%
2019-05-27 0 0.790 0.750 0.790 - - 0 0 - 0.679 0.645 0.679 - - 0 - 0.00%
2019-05-24 0 0.790 0.760 0.790 0.760 0.800 230,000 178,760 0.7772 0.679 0.653 0.679 0.653 0.688 267,586 0.6680 0.00%
2019-05-23 0 0.790 0.740 0.790 0.750 0.790 40,000 30,070 0.7518 0.679 0.636 0.679 0.645 0.679 46,537 0.6462 0.00%
2019-05-22 0 0.790 0.760 0.790 0.740 0.790 356,000 266,600 0.7489 0.679 0.653 0.679 0.636 0.679 414,176 0.6437 -1.25%
2019-05-21 0 0.800 0.770 0.800 - - 0 0 - 0.688 0.662 0.688 - - 0 - -1.23%
2019-05-20 0 0.810 0.810 0.830 0.790 0.840 20,000 16,080 0.8040 0.696 0.696 0.713 0.679 0.722 23,268 0.6911 1.25%
2019-05-17 0 0.800 0.760 0.800 0.770 0.800 125,000 97,260 0.7781 0.688 0.653 0.688 0.662 0.688 145,427 0.6688 0.00%
2019-05-16 0 0.800 0.790 0.830 0.800 0.800 2,000 1,600 0.8000 0.688 0.679 0.713 0.688 0.688 2,327 0.6876 -2.44%
2019-05-15 0 0.820 0.780 0.820 0.760 0.820 146,000 115,760 0.7929 0.705 0.670 0.705 0.653 0.705 169,859 0.6815 -1.20%
2019-05-14 0 0.830 0.800 0.830 0.760 0.830 369,000 288,640 0.7822 0.713 0.688 0.713 0.653 0.713 429,301 0.6723 0.00%
2019-05-10 0 0.830 0.810 0.830 0.770 0.830 33,000 26,570 0.8052 0.713 0.696 0.713 0.662 0.713 38,393 0.6921 -1.19%
2019-05-09 0 0.840 0.800 0.840 - - 0 0 - 0.722 0.688 0.722 - - 0 - 0.00%
2019-05-08 0 0.840 0.810 0.840 0.810 0.840 68,000 56,940 0.8374 0.722 0.696 0.722 0.696 0.722 79,112 0.7197 -1.18%
2019-05-07 0 0.850 0.840 0.850 0.720 0.850 1,009,000 794,220 0.7871 0.731 0.722 0.731 0.619 0.731 1,173,888 0.6766 -5.56%
2019-05-06 0 0.900 0.890 0.900 - - 0 0 - 0.774 0.765 0.774 - - 0 - -1.10%
2019-05-03 0 0.910 0.880 0.910 - - 0 0 - 0.782 0.756 0.782 - - 0 - -1.09%
2019-05-02 0 0.920 0.870 0.920 0.900 0.940 72,000 66,000 0.9167 0.791 0.748 0.791 0.774 0.808 83,766 0.7879 1.10%
2019-04-30 0 0.910 0.900 0.910 - - 0 0 - 0.782 0.774 0.782 - - 0 - -1.09%
2019-04-29 0 0.920 0.910 0.920 0.880 0.920 117,000 103,860 0.8877 0.791 0.782 0.791 0.756 0.791 136,120 0.7630 -1.08%
2019-04-26 0 0.930 0.890 0.930 - - 0 0 - 0.799 0.765 0.799 - - 0 - 0.00%
2019-04-25 0 0.930 0.920 0.930 0.890 0.930 10,000 9,100 0.9100 0.799 0.791 0.799 0.765 0.799 11,634 0.7822 -1.06%
2019-04-24 0 0.940 0.940 0.950 0.930 0.930 17,000 15,780 0.9282 0.808 0.808 0.817 0.799 0.799 19,778 0.7979 1.08%
2019-04-23 0 0.930 0.920 0.930 - - 0 0 - 0.799 0.791 0.799 - - 0 - 0.00%
2019-04-18 0 0.930 0.910 0.930 0.890 0.940 221,000 199,710 0.9037 0.799 0.782 0.799 0.765 0.808 257,115 0.7767 -1.06%
2019-04-17 0 0.940 0.920 0.940 0.930 0.940 36,000 33,520 0.9311 0.808 0.791 0.808 0.799 0.808 41,883 0.8003 1.08%
2019-04-16 0 0.930 0.910 0.940 0.900 0.940 304,000 278,910 0.9175 0.799 0.782 0.808 0.774 0.808 353,679 0.7886 0.00%
2019-04-15 0 0.930 0.900 0.930 - - 0 0 - 0.799 0.774 0.799 - - 0 - -2.11%
2019-04-12 0 0.950 0.940 0.950 - - 0 0 - 0.817 0.808 0.817 - - 0 - 0.00%
2019-04-11 0 0.950 0.940 0.950 0.950 0.950 5,000 4,750 0.9500 0.817 0.808 0.817 0.817 0.817 5,817 0.8166 1.06%
2019-04-10 0 0.940 0.940 0.950 0.920 0.970 462,150 432,846 0.9366 0.808 0.808 0.817 0.791 0.834 537,673 0.8050 -4.08%
2019-04-09 0 0.980 0.970 0.980 0.950 0.980 226,000 216,030 0.9559 0.842 0.834 0.842 0.817 0.842 262,932 0.8216 -1.01%
2019-04-08 0 0.990 0.970 0.980 0.950 0.990 171,000 163,290 0.9549 0.851 0.834 0.842 0.817 0.851 198,944 0.8208 0.00%
2019-04-04 0 0.990 0.980 0.990 0.960 0.990 70,000 67,700 0.9671 0.851 0.842 0.851 0.825 0.851 81,439 0.8313 1.02%
2019-04-03 0 0.980 0.970 0.980 0.960 0.980 340,000 327,230 0.9624 0.842 0.834 0.842 0.825 0.842 395,562 0.8273 2.08%
2019-04-02 0 0.960 0.980 0.990 0.940 0.990 443,000 421,800 0.9521 0.825 0.842 0.851 0.808 0.851 515,394 0.8184 -4.00%
2019-04-01 0 1.000 0.980 1.010 1.010 1.010 1,000 1,010 1.0100 0.860 0.842 0.868 0.868 0.868 1,163 0.8681 0.00%
2019-03-29 0 1.000 1.000 1.010 0.950 1.010 190,850 184,722 0.9679 0.860 0.860 0.868 0.817 0.868 222,038 0.8319 -0.99%
2019-03-28 0 1.010 1.040 1.050 1.000 1.020 60,000 60,470 1.0078 0.868 0.894 0.903 0.860 0.877 69,805 0.8663 0.00%
2019-03-27 0 1.010 0.970 1.010 0.980 1.020 288,000 284,490 0.9878 0.868 0.834 0.868 0.842 0.877 335,064 0.8491 -1.94%
2019-03-26 0 1.030 1.020 1.040 1.000 1.040 48,000 48,430 1.0090 0.885 0.877 0.894 0.860 0.894 55,844 0.8672 0.00%
2019-03-25 0 1.030 0.980 1.030 0.980 1.090 107,000 107,670 1.0063 0.885 0.842 0.885 0.842 0.937 124,486 0.8649 -1.90%
2019-03-22 0 1.050 1.010 1.050 0.970 1.050 210,000 209,610 0.9981 0.903 0.868 0.903 0.834 0.903 244,318 0.8579 3.96%
2019-03-21 0 1.010 1.010 1.020 0.960 1.070 1,470,000 1,477,470 1.0051 0.868 0.868 0.877 0.825 0.920 1,710,223 0.8639 -8.18%
2019-03-20 0 1.100 1.100 1.110 1.080 1.110 145,000 159,610 1.1008 0.945 0.945 0.954 0.928 0.954 168,695 0.9461 0.00%
2019-03-19 0 1.100 1.100 1.120 1.100 1.130 42,000 46,940 1.1176 0.945 0.945 0.963 0.945 0.971 48,864 0.9606 1.85%
2019-03-18 0 1.080 1.080 1.120 1.070 1.140 518,000 564,660 1.0901 0.928 0.928 0.963 0.920 0.980 602,650 0.9370 0.93%
2019-03-15 0 1.070 1.060 1.070 1.010 1.080 359,000 381,310 1.0621 0.920 0.911 0.920 0.868 0.928 417,667 0.9130 2.88%
2019-03-14 0 1.040 1.020 1.050 1.010 1.040 34,000 34,710 1.0209 0.894 0.877 0.903 0.868 0.894 39,556 0.8775 -1.89%
2019-03-13 0 1.060 1.040 1.060 1.020 1.060 72,000 75,520 1.0489 0.911 0.894 0.911 0.877 0.911 83,766 0.9016 3.92%
2019-03-12 0 1.020 1.020 1.050 1.010 1.060 370,000 380,230 1.0276 0.877 0.877 0.903 0.868 0.911 430,464 0.8833 -1.92%
2019-03-11 0 1.040 1.020 1.040 1.010 1.050 61,000 62,060 1.0174 0.894 0.877 0.894 0.868 0.903 70,968 0.8745 1.96%
2019-03-08 0 1.020 1.020 1.030 1.010 1.040 263,000 268,670 1.0216 0.877 0.877 0.885 0.868 0.894 305,979 0.8781 -0.97%
2019-03-07 0 1.030 1.030 1.040 1.030 1.060 87,000 89,990 1.0344 0.885 0.885 0.894 0.885 0.911 101,217 0.8891 -0.96%
2019-03-06 0 1.040 1.030 1.040 1.010 1.050 76,000 78,390 1.0314 0.894 0.885 0.894 0.868 0.903 88,420 0.8866 0.00%
2019-03-05 0 1.040 1.040 1.060 1.000 1.050 215,000 218,680 1.0171 0.894 0.894 0.911 0.860 0.903 250,135 0.8742 -1.89%
2019-03-04 0 1.060 1.020 1.070 1.020 1.060 134,000 139,700 1.0425 0.911 0.877 0.920 0.877 0.911 155,898 0.8961 2.91%
2019-03-01 0 1.030 1.030 1.040 1.010 1.040 17,000 17,300 1.0176 0.885 0.885 0.894 0.868 0.894 19,778 0.8747 -0.96%
2019-02-28 0 1.040 1.010 1.040 1.010 1.050 7,000 7,260 1.0371 0.894 0.868 0.894 0.868 0.903 8,144 0.8915 -0.95%
2019-02-27 0 1.050 1.050 1.060 1.010 1.040 235,000 239,400 1.0187 0.903 0.903 0.911 0.868 0.894 273,403 0.8756 0.96%
2019-02-26 0 1.040 1.010 1.050 0.980 1.040 262,000 266,010 1.0153 0.894 0.868 0.903 0.842 0.894 304,815 0.8727 5.05%
2019-02-25 0 0.990 0.990 1.010 0.990 1.020 458,000 458,820 1.0018 0.851 0.851 0.868 0.851 0.877 532,845 0.8611 -3.88%
2019-02-22 0 1.030 0.980 1.030 0.970 1.030 105,000 104,730 0.9974 0.885 0.842 0.885 0.834 0.885 122,159 0.8573 7.29%
2019-02-21 0 0.960 0.960 0.980 0.960 0.980 29,000 27,940 0.9634 0.825 0.825 0.842 0.825 0.842 33,739 0.8281 -3.03%
2019-02-20 0 0.990 0.970 0.990 0.940 1.000 115,000 109,190 0.9495 0.851 0.834 0.851 0.808 0.860 133,793 0.8161 3.13%
2019-02-19 0 0.960 1.010 1.030 0.950 1.020 249,000 245,680 0.9867 0.825 0.868 0.885 0.817 0.877 289,691 0.8481 -4.00%
2019-02-18 0 1.000 1.000 1.030 0.960 1.040 562,000 566,260 1.0076 0.860 0.860 0.885 0.825 0.894 653,840 0.8661 -6.54%
2019-02-15 0 1.070 1.030 1.070 - - 0 0 - 0.920 0.885 0.920 - - 0 - -0.93%
2019-02-14 0 1.080 1.040 1.080 1.050 1.090 266,000 285,170 1.0721 0.928 0.894 0.928 0.903 0.937 309,469 0.9215 2.86%
2019-02-13 0 1.050 1.050 1.060 1.030 1.090 63,000 65,680 1.0425 0.903 0.903 0.911 0.885 0.937 73,295 0.8961 0.00%
2019-02-12 0 1.050 1.010 1.050 1.040 1.060 143,000 149,990 1.0489 0.903 0.868 0.903 0.894 0.911 166,369 0.9016 1.94%
2019-02-11 0 1.030 1.030 1.040 0.990 1.050 22,000 21,960 0.9982 0.885 0.885 0.894 0.851 0.903 25,595 0.8580 3.00%
2019-02-08 0 1.000 1.040 1.050 0.980 1.010 9,000 8,970 0.9967 0.860 0.894 0.903 0.842 0.868 10,471 0.8567 -2.91%
2019-02-04 0 1.030 1.020 1.030 1.000 1.030 3,000 3,030 1.0100 0.885 0.877 0.885 0.860 0.885 3,490 0.8681 6.19%
2019-02-01 0 0.970 1.010 1.030 0.950 1.040 391,000 394,920 1.0100 0.834 0.868 0.885 0.817 0.894 454,896 0.8682 -5.83%
2019-01-31 0 1.030 1.000 1.030 0.990 1.050 583,000 594,030 1.0189 0.885 0.860 0.885 0.851 0.903 678,272 0.8758 3.00%
2019-01-30 0 1.000 0.980 1.000 0.980 1.020 72,000 71,980 0.9997 0.860 0.842 0.860 0.842 0.877 83,766 0.8593 1.01%
2019-01-29 0 0.990 0.990 1.000 0.980 1.040 873,000 865,250 0.9911 0.851 0.851 0.860 0.842 0.894 1,015,663 0.8519 1.02%
2019-01-28 0 0.980 1.000 1.020 0.940 1.020 893,000 884,780 0.9908 0.842 0.860 0.877 0.808 0.877 1,038,931 0.8516 4.26%
2019-01-25 0 0.940 0.930 0.940 0.910 0.940 107,000 98,800 0.9234 0.808 0.799 0.808 0.782 0.808 124,486 0.7937 2.17%
2019-01-24 0 0.920 0.900 0.920 0.920 0.920 33,000 30,360 0.9200 0.791 0.774 0.791 0.791 0.791 38,393 0.7908 0.00%
2019-01-23 0 0.920 0.900 0.920 0.900 0.950 255,000 233,910 0.9173 0.791 0.774 0.791 0.774 0.817 296,671 0.7884 -2.13%
2019-01-22 0 0.940 0.920 0.940 0.920 0.940 22,000 20,300 0.9227 0.808 0.791 0.808 0.791 0.808 25,595 0.7931 0.00%
2019-01-21 0 0.940 0.900 0.940 0.930 0.940 55,000 51,160 0.9302 0.808 0.774 0.808 0.799 0.808 63,988 0.7995 0.00%
2019-01-18 0 0.940 0.900 0.940 - - 0 0 - 0.808 0.774 0.808 - - 0 - 0.00%
2019-01-17 0 0.940 0.900 0.940 0.900 0.940 11,000 10,180 0.9255 0.808 0.774 0.808 0.774 0.808 12,798 0.7955 0.00%
2019-01-16 0 0.940 0.920 0.940 0.910 0.950 622,000 582,040 0.9358 0.808 0.791 0.808 0.782 0.817 723,645 0.8043 1.08%
2019-01-15 0 0.930 0.920 0.930 0.900 0.950 49,000 44,750 0.9133 0.799 0.791 0.799 0.774 0.817 57,007 0.7850 0.00%
2019-01-14 0 0.930 0.900 0.940 - - 0 0 - 0.799 0.774 0.808 - - 0 - 0.00%
2019-01-11 0 0.930 0.930 0.940 0.830 0.960 834,000 775,440 0.9298 0.799 0.799 0.808 0.713 0.825 970,290 0.7992 4.49%
2019-01-10 0 0.890 0.850 0.890 0.830 0.890 32,000 27,500 0.8594 0.765 0.731 0.765 0.713 0.765 37,229 0.7387 -1.11%
2019-01-09 0 0.900 0.870 0.900 0.900 0.940 164,000 151,080 0.9212 0.774 0.748 0.774 0.774 0.808 190,800 0.7918 0.00%
2019-01-08 0 0.900 0.880 0.900 0.870 0.910 15,000 13,200 0.8800 0.774 0.756 0.774 0.748 0.782 17,451 0.7564 2.27%
2019-01-07 0 0.880 0.880 0.890 0.820 0.940 1,034,000 917,260 0.8871 0.756 0.756 0.765 0.705 0.808 1,202,973 0.7625 3.53%
2019-01-04 0 0.850 0.850 0.870 0.770 0.870 2,395,000 2,006,560 0.8378 0.731 0.731 0.748 0.662 0.748 2,786,384 0.7201 10.39%
2019-01-03 0 0.770 0.740 0.770 0.770 0.770 4,000 3,080 0.7700 0.662 0.636 0.662 0.662 0.662 4,654 0.6618 1.32%
2019-01-02 0 0.760 0.760 0.770 0.720 0.770 188,000 139,640 0.7428 0.653 0.653 0.662 0.619 0.662 218,722 0.6384 0.00%
2018-12-31 0 0.760 0.740 0.770 - - 0 0 - 0.653 0.636 0.662 - - 0 - 0.00%
2018-12-28 0 0.760 0.760 0.770 - - 0 0 - 0.653 0.653 0.662 - - 0 - 2.70%
2018-12-27 0 0.740 0.740 0.770 0.720 0.800 263,000 199,180 0.7573 0.636 0.636 0.662 0.619 0.688 305,979 0.6510 -2.63%
2018-12-24 0 0.760 0.760 0.780 0.750 0.800 29,000 22,780 0.7855 0.653 0.653 0.670 0.645 0.688 33,739 0.6752 1.33%
2018-12-21 0 0.750 0.710 0.750 0.700 0.750 294,000 214,610 0.7300 0.645 0.610 0.645 0.602 0.645 342,045 0.6274 4.17%
2018-12-20 0 0.720 0.720 0.730 0.700 0.740 1,095,000 780,710 0.7130 0.619 0.619 0.627 0.602 0.636 1,273,942 0.6128 -6.49%
2018-12-19 0 0.770 0.740 0.770 0.730 0.770 52,000 38,610 0.7425 0.662 0.636 0.662 0.627 0.662 60,498 0.6382 -1.28%
2018-12-18 0 0.780 0.760 0.780 0.740 0.780 12,000 9,120 0.7600 0.670 0.653 0.670 0.636 0.670 13,961 0.6532 0.00%
2018-12-17 0 0.780 0.750 0.780 0.730 0.780 48,000 36,770 0.7660 0.670 0.645 0.670 0.627 0.670 55,844 0.6584 5.41%
2018-12-14 0 0.740 0.730 0.770 0.730 0.770 144,000 107,590 0.7472 0.636 0.627 0.662 0.627 0.662 167,532 0.6422 0.00%
2018-12-13 0 0.740 0.740 0.770 0.740 0.770 15,000 11,480 0.7653 0.636 0.636 0.662 0.636 0.662 17,451 0.6578 -1.33%
2018-12-12 0 0.750 0.730 0.750 0.710 0.750 563,000 410,610 0.7293 0.645 0.627 0.645 0.610 0.645 655,004 0.6269 1.35%
2018-12-11 0 0.740 0.730 0.740 0.700 0.740 961,000 688,780 0.7167 0.636 0.627 0.636 0.602 0.636 1,118,044 0.6161 4.23%
2018-12-10 0 0.710 0.710 0.730 0.700 0.750 881,000 625,830 0.7104 0.610 0.610 0.627 0.602 0.645 1,024,970 0.6106 -1.39%
2018-12-07 0 0.720 0.710 0.730 0.710 0.730 222,000 161,630 0.7281 0.619 0.610 0.627 0.610 0.627 258,279 0.6258 -2.70%
2018-12-06 0 0.740 0.730 0.740 0.730 0.740 245,000 180,280 0.7358 0.636 0.627 0.636 0.627 0.636 285,037 0.6325 0.00%
2018-12-05 0 0.740 0.720 0.740 0.710 0.750 706,000 507,390 0.7187 0.636 0.619 0.636 0.610 0.645 821,372 0.6177 -1.33%
2018-12-04 0 0.750 0.750 0.760 0.730 0.770 368,000 274,690 0.7464 0.645 0.645 0.653 0.627 0.662 428,137 0.6416 0.00%
2018-12-03 0 0.750 0.740 0.750 0.720 0.780 952,000 709,540 0.7453 0.645 0.636 0.645 0.619 0.670 1,107,573 0.6406 0.00%
2018-11-30 0 0.750 0.730 0.750 0.700 0.790 1,799,000 1,304,400 0.7251 0.645 0.627 0.645 0.602 0.679 2,092,987 0.6232 -5.06%
2018-11-29 0 0.790 0.770 0.790 0.750 0.790 37,000 27,860 0.7530 0.679 0.662 0.679 0.645 0.679 43,046 0.6472 3.95%
2018-11-28 0 0.760 0.750 0.760 0.750 0.800 339,000 257,980 0.7610 0.653 0.645 0.653 0.645 0.688 394,398 0.6541 -2.56%
2018-11-27 0 0.780 0.740 0.800 0.720 0.840 807,000 607,210 0.7524 0.670 0.636 0.688 0.619 0.722 938,877 0.6467 -3.70%
2018-11-26 0 0.810 0.780 0.810 0.770 0.830 969,000 770,520 0.7952 0.696 0.670 0.696 0.662 0.713 1,127,351 0.6835 -6.90%
2018-11-23 0 0.870 0.840 0.870 0.830 0.870 22,000 18,660 0.8482 0.748 0.722 0.748 0.713 0.748 25,595 0.7290 -1.14%
2018-11-22 0 0.880 0.870 0.880 - - 0 0 - 0.756 0.748 0.756 - - 0 - -1.12%
2018-11-21 0 0.890 0.840 0.890 0.850 0.890 192,000 167,520 0.8725 0.765 0.722 0.765 0.731 0.765 223,376 0.7499 0.00%
2018-11-20 0 0.890 0.870 0.890 0.850 0.890 252,000 217,080 0.8614 0.765 0.748 0.765 0.731 0.765 293,181 0.7404 0.00%
2018-11-19 0 0.890 0.850 0.890 0.830 0.890 201,000 173,530 0.8633 0.765 0.731 0.765 0.713 0.765 233,847 0.7421 0.00%
2018-11-16 0 0.890 0.850 0.890 0.850 0.890 43,000 37,050 0.8616 0.765 0.731 0.765 0.731 0.765 50,027 0.7406 0.00%
2018-11-15 0 0.890 0.880 0.890 0.860 0.890 124,000 109,310 0.8815 0.765 0.756 0.765 0.739 0.765 144,264 0.7577 -2.20%
2018-11-14 0 0.910 0.910 0.920 0.830 0.910 202,000 176,930 0.8759 0.782 0.782 0.791 0.713 0.782 235,010 0.7529 1.11%
2018-11-13 0 0.900 0.880 0.900 0.900 0.930 44,000 39,670 0.9016 0.774 0.756 0.774 0.774 0.799 51,190 0.7750 -3.23%
2018-11-12 0 0.930 0.880 0.930 0.890 0.940 80,000 72,120 0.9015 0.799 0.756 0.799 0.765 0.808 93,073 0.7749 3.33%
2018-11-09 0 0.900 0.880 0.900 0.880 0.920 53,000 48,080 0.9072 0.774 0.756 0.774 0.756 0.791 61,661 0.7797 -3.23%
2018-11-08 0 0.930 0.880 0.940 0.840 0.940 263,000 232,580 0.8843 0.799 0.756 0.808 0.722 0.808 305,979 0.7601 2.20%
2018-11-07 0 0.910 0.880 0.910 0.880 0.910 131,000 118,320 0.9032 0.782 0.756 0.782 0.756 0.782 152,408 0.7763 1.11%
2018-11-06 0 0.900 0.860 0.900 0.890 0.900 6,000 5,390 0.8983 0.774 0.739 0.774 0.765 0.774 6,981 0.7722 0.00%
2018-11-05 0 0.900 0.860 0.900 0.860 0.910 31,000 27,570 0.8894 0.774 0.739 0.774 0.739 0.782 36,066 0.7644 2.27%
2018-11-02 0 0.880 0.870 0.880 0.830 0.880 326,000 282,400 0.8663 0.756 0.748 0.756 0.713 0.756 379,274 0.7446 3.53%
2018-11-01 0 0.850 0.820 0.850 0.790 0.850 68,000 54,900 0.8074 0.731 0.705 0.731 0.679 0.731 79,112 0.6939 -1.16%
2018-10-31 0 0.860 0.810 0.860 0.790 0.860 331,000 271,060 0.8189 0.739 0.696 0.739 0.679 0.739 385,091 0.7039 6.17%
2018-10-30 0 0.810 0.780 0.810 0.760 0.810 289,000 225,580 0.7806 0.696 0.670 0.696 0.653 0.696 336,227 0.6709 0.00%
2018-10-29 0 0.810 0.800 0.810 0.760 0.810 279,000 217,350 0.7790 0.696 0.688 0.696 0.653 0.696 324,593 0.6696 -1.22%
2018-10-26 0 0.820 0.790 0.820 0.760 0.820 174,000 139,480 0.8016 0.705 0.679 0.705 0.653 0.705 202,435 0.6890 1.23%
2018-10-25 0 0.810 0.780 0.810 0.740 0.810 181,000 138,920 0.7675 0.696 0.670 0.696 0.636 0.696 210,578 0.6597 0.00%
2018-10-24 0 0.810 0.760 0.810 0.810 0.810 19,000 15,390 0.8100 0.696 0.653 0.696 0.696 0.696 22,105 0.6962 1.25%
2018-10-23 0 0.800 0.760 0.800 0.770 0.800 90,000 71,910 0.7990 0.688 0.653 0.688 0.662 0.688 104,708 0.6868 0.00%
2018-10-22 0 0.800 0.780 0.800 0.780 0.810 61,000 48,750 0.7992 0.688 0.670 0.688 0.670 0.696 70,968 0.6869 3.90%
2018-10-19 0 0.770 0.720 0.770 0.720 0.770 30,000 22,150 0.7383 0.662 0.619 0.662 0.619 0.662 34,903 0.6346 6.94%
2018-10-18 0 0.720 0.720 0.740 0.710 0.750 762,000 564,220 0.7404 0.619 0.619 0.636 0.610 0.645 886,524 0.6364 1.41%
2018-10-16 0 0.710 0.700 0.710 0.720 0.720 3,000 2,160 0.7200 0.610 0.602 0.610 0.619 0.619 3,490 0.6189 -2.74%
2018-10-15 0 0.730 0.690 0.730 0.690 0.740 390,000 282,660 0.7248 0.627 0.593 0.627 0.593 0.636 453,733 0.6230 1.39%
2018-10-12 0 0.720 0.710 0.730 0.680 0.720 498,000 350,850 0.7045 0.619 0.610 0.627 0.584 0.619 579,382 0.6056 -1.37%
2018-10-11 0 0.730 0.730 0.750 0.720 0.760 543,000 401,440 0.7393 0.627 0.627 0.645 0.619 0.653 631,735 0.6355 -5.19%
2018-10-10 0 0.770 0.750 0.770 0.750 0.780 143,000 107,630 0.7527 0.662 0.645 0.662 0.645 0.670 166,369 0.6469 -2.53%
2018-10-09 0 0.790 0.780 0.790 0.770 0.790 32,000 24,740 0.7731 0.679 0.670 0.679 0.662 0.679 37,229 0.6645 -1.25%
2018-10-08 0 0.800 0.770 0.800 0.790 0.800 18,000 14,270 0.7928 0.688 0.662 0.688 0.679 0.688 20,942 0.6814 0.00%
2018-10-05 0 0.800 0.780 0.800 0.730 0.820 678,000 521,970 0.7699 0.688 0.670 0.688 0.627 0.705 788,797 0.6617 -5.88%
2018-10-04 0 0.850 0.820 0.850 0.850 0.850 1,000 850 0.8500 0.731 0.705 0.731 0.731 0.731 1,163 0.7306 2.41%
2018-10-03 0 0.830 0.810 0.830 0.810 0.830 83,000 68,600 0.8265 0.713 0.696 0.713 0.696 0.713 96,564 0.7104 0.00%
2018-10-02 0 0.830 0.820 0.840 0.820 0.880 917,000 768,060 0.8376 0.713 0.705 0.722 0.705 0.756 1,066,853 0.7199 -7.78%
2018-09-28 0 0.900 0.860 0.900 0.860 0.900 16,000 14,020 0.8763 0.774 0.739 0.774 0.739 0.774 18,615 0.7532 0.00%
2018-09-27 0 0.900 0.900 0.910 0.900 0.910 75,000 67,530 0.9004 0.774 0.774 0.782 0.774 0.782 87,256 0.7739 0.00%
2018-09-26 0 0.900 0.880 0.900 0.860 0.910 214,000 188,800 0.8822 0.774 0.756 0.774 0.739 0.782 248,971 0.7583 2.27%
2018-09-24 0 0.880 0.870 0.880 0.880 0.910 52,000 45,810 0.8810 0.756 0.748 0.756 0.756 0.782 60,498 0.7572 -4.35%
2018-09-21 0 0.920 0.910 0.920 0.830 0.920 270,000 233,850 0.8661 0.791 0.782 0.791 0.713 0.791 314,123 0.7445 8.24%
2018-09-20 0 0.850 0.840 0.880 0.820 0.870 201,000 168,850 0.8400 0.731 0.722 0.756 0.705 0.748 233,847 0.7221 -1.16%
2018-09-19 0 0.860 0.840 0.870 0.820 0.860 288,000 239,690 0.8323 0.739 0.722 0.748 0.705 0.739 335,064 0.7154 1.18%
2018-09-18 0 0.850 0.850 0.860 0.830 0.860 101,000 85,480 0.8463 0.731 0.731 0.739 0.713 0.739 117,505 0.7275 -3.41%
2018-09-17 0 0.880 0.850 0.880 0.860 0.940 213,000 189,320 0.8888 0.756 0.731 0.756 0.739 0.808 247,808 0.7640 1.15%
2018-09-14 0 0.870 0.840 0.870 - - 0 0 - 0.748 0.722 0.748 - - 0 - 0.00%
2018-09-13 0 0.870 0.830 0.870 0.830 0.870 58,000 49,010 0.8450 0.748 0.713 0.748 0.713 0.748 67,478 0.7263 6.10%
2018-09-12 0 0.820 0.820 0.830 0.810 0.830 263,000 216,870 0.8246 0.705 0.705 0.713 0.696 0.713 305,979 0.7088 -3.53%
2018-09-11 0 0.850 0.840 0.860 0.820 0.870 268,000 223,180 0.8328 0.731 0.722 0.739 0.705 0.748 311,796 0.7158 -1.16%
2018-09-10 0 0.860 0.840 0.860 0.850 0.880 190,000 164,380 0.8652 0.739 0.722 0.739 0.731 0.756 221,049 0.7436 -2.27%
2018-09-07 0 0.880 0.850 0.880 0.840 0.880 90,000 76,970 0.8552 0.756 0.731 0.756 0.722 0.756 104,708 0.7351 4.76%
2018-09-06 0 0.840 0.830 0.840 0.830 0.840 12,000 10,060 0.8383 0.722 0.713 0.722 0.713 0.722 13,961 0.7206 -1.18%
2018-09-05 0 0.850 0.850 0.860 0.820 0.860 380,000 321,370 0.8457 0.731 0.731 0.739 0.705 0.739 442,098 0.7269 1.19%
2018-09-04 0 0.840 0.820 0.840 0.820 0.860 113,000 94,990 0.8406 0.722 0.705 0.722 0.705 0.739 131,466 0.7225 -1.18%
2018-09-03 0 0.850 0.820 0.850 0.810 0.850 95,000 78,200 0.8232 0.731 0.705 0.731 0.696 0.731 110,525 0.7075 1.19%
2018-08-31 0 0.840 0.820 0.840 0.830 0.860 144,000 120,490 0.8367 0.722 0.705 0.722 0.713 0.739 167,532 0.7192 0.00%
2018-08-30 0 0.840 0.830 0.840 0.830 0.860 67,000 56,770 0.8473 0.722 0.713 0.722 0.713 0.739 77,949 0.7283 2.44%
2018-08-29 0 0.820 0.820 0.830 0.820 0.850 134,000 110,380 0.8237 0.705 0.705 0.713 0.705 0.731 155,898 0.7080 -4.65%
2018-08-28 0 0.860 0.830 0.860 0.810 0.860 594,000 493,610 0.8310 0.739 0.713 0.739 0.696 0.739 691,070 0.7143 1.18%
2018-08-27 0 0.850 0.820 0.850 0.800 0.850 817,000 678,570 0.8306 0.731 0.705 0.731 0.688 0.731 950,512 0.7139 -1.16%
2018-08-24 0 0.860 0.850 0.860 0.850 0.880 82,000 70,470 0.8594 0.739 0.731 0.739 0.731 0.756 95,400 0.7387 -1.15%
2018-08-23 0 0.870 0.860 0.890 0.850 0.900 933,000 802,980 0.8606 0.748 0.739 0.765 0.731 0.774 1,085,468 0.7398 -3.33%
2018-08-22 0 0.900 0.860 0.900 0.850 0.900 188,000 161,980 0.8616 0.774 0.739 0.774 0.731 0.774 218,722 0.7406 2.27%
2018-08-21 0 0.880 0.860 0.880 0.850 0.900 531,000 465,990 0.8776 0.756 0.739 0.756 0.731 0.774 617,774 0.7543 -2.22%
2018-08-20 0 0.900 0.870 0.900 0.850 0.900 143,000 125,730 0.8792 0.774 0.748 0.774 0.731 0.774 166,369 0.7557 0.00%
2018-08-17 0 0.900 0.890 0.900 - - 0 0 - 0.774 0.765 0.774 - - 0 - 0.00%
2018-08-16 0 0.900 0.890 0.900 0.900 0.930 160,000 144,510 0.9032 0.774 0.765 0.774 0.774 0.799 186,147 0.7763 -4.26%
2018-08-15 0 0.940 0.910 0.940 0.910 0.940 180,000 164,550 0.9142 0.808 0.782 0.808 0.782 0.808 209,415 0.7858 -2.08%
2018-08-14 0 0.960 0.930 0.960 0.930 0.960 3,000 2,820 0.9400 0.825 0.799 0.825 0.799 0.825 3,490 0.8080 -1.03%
2018-08-13 0 0.970 0.930 0.970 0.920 0.970 29,000 27,060 0.9331 0.834 0.799 0.834 0.791 0.834 33,739 0.8020 0.00%
2018-08-10 0 0.970 0.930 0.970 0.930 0.970 111,000 104,120 0.9380 0.834 0.799 0.834 0.799 0.834 129,139 0.8063 0.00%
2018-08-09 0 0.970 0.950 0.980 0.940 0.980 141,000 136,050 0.9649 0.834 0.817 0.842 0.808 0.842 164,042 0.8294 2.11%
2018-08-08 0 0.950 0.960 0.990 0.930 1.110 1,299,000 1,296,680 0.9982 0.817 0.825 0.851 0.799 0.954 1,511,279 0.8580 5.56%
2018-08-07 0 0.900 0.900 0.910 0.880 0.900 269,000 239,810 0.8915 0.774 0.774 0.782 0.756 0.774 312,959 0.7663 1.12%
2018-08-06 0 0.890 0.850 0.890 0.860 0.890 63,000 55,610 0.8827 0.765 0.731 0.765 0.739 0.765 73,295 0.7587 -1.11%
2018-08-03 0 0.900 0.890 0.900 0.890 0.900 27,000 24,140 0.8941 0.774 0.765 0.774 0.765 0.774 31,412 0.7685 0.00%
2018-08-02 0 0.900 0.890 0.900 0.850 0.960 282,000 249,760 0.8857 0.774 0.765 0.774 0.731 0.825 328,084 0.7613 -6.25%
2018-08-01 0 0.960 0.920 0.960 0.890 0.960 57,000 51,930 0.9111 0.825 0.791 0.825 0.765 0.825 66,315 0.7831 4.35%
2018-07-31 0 0.920 0.890 0.920 0.870 0.920 776,000 701,410 0.9039 0.791 0.765 0.791 0.748 0.791 902,812 0.7769 2.22%
2018-07-30 0 0.900 0.900 0.910 0.900 0.920 95,000 86,560 0.9112 0.774 0.774 0.782 0.774 0.791 110,525 0.7832 -2.17%
2018-07-27 0 0.920 0.910 0.930 0.920 0.930 15,000 13,810 0.9207 0.791 0.782 0.799 0.791 0.799 17,451 0.7913 -1.08%
2018-07-26 0 0.930 0.910 0.930 0.910 0.930 198,000 183,680 0.9277 0.799 0.782 0.799 0.782 0.799 230,357 0.7974 3.33%
2018-07-25 0 0.900 0.900 0.920 0.890 0.920 121,000 108,230 0.8945 0.774 0.774 0.791 0.765 0.791 140,773 0.7688 -3.23%
2018-07-24 0 0.930 0.900 0.930 0.900 0.930 300,000 272,920 0.9097 0.799 0.774 0.799 0.774 0.799 349,025 0.7819 0.00%
2018-07-23 0 0.930 0.910 0.940 0.910 0.930 32,000 29,180 0.9119 0.799 0.782 0.808 0.782 0.799 37,229 0.7838 -2.11%
2018-07-20 0 0.950 0.910 0.950 0.870 0.950 174,000 154,640 0.8887 0.817 0.782 0.817 0.748 0.817 202,435 0.7639 3.26%
2018-07-19 0 0.920 0.900 0.920 0.900 0.930 25,000 22,680 0.9072 0.791 0.774 0.791 0.774 0.799 29,085 0.7798 -1.08%
2018-07-18 0 0.930 0.930 0.960 0.900 0.960 86,000 79,210 0.9210 0.799 0.799 0.825 0.774 0.825 100,054 0.7917 1.09%
2018-07-17 0 0.920 0.900 0.920 0.900 0.940 72,000 65,720 0.9128 0.791 0.774 0.791 0.774 0.808 83,766 0.7846 -1.08%
2018-07-16 0 0.930 0.900 0.930 0.940 0.940 1,000 940 0.9400 0.799 0.774 0.799 0.808 0.808 1,163 0.8080 3.33%
2018-07-13 0 0.900 0.910 0.930 0.890 0.960 603,000 550,250 0.9125 0.774 0.782 0.799 0.765 0.825 701,540 0.7843 -5.26%
2018-07-12 0 0.950 0.910 0.950 0.910 0.970 384,000 363,490 0.9466 0.817 0.782 0.817 0.782 0.834 446,752 0.8136 1.06%
2018-07-11 0 0.940 0.910 0.950 0.900 0.950 263,000 238,820 0.9081 0.808 0.782 0.817 0.774 0.817 305,979 0.7805 -1.05%
2018-07-10 0 0.950 0.920 0.960 0.900 0.980 231,000 214,900 0.9303 0.817 0.791 0.825 0.774 0.842 268,749 0.7996 -3.06%
2018-07-09 0 0.980 0.950 0.980 0.970 0.980 60,000 58,300 0.9717 0.842 0.817 0.842 0.834 0.842 69,805 0.8352 -1.01%
2018-07-06 0 0.990 0.950 0.990 0.940 0.990 19,000 18,260 0.9611 0.851 0.817 0.851 0.808 0.851 22,105 0.8261 1.02%
2018-07-05 0 0.980 0.960 0.990 0.920 0.980 332,000 310,020 0.9338 0.842 0.825 0.851 0.791 0.842 386,254 0.8026 -1.01%
2018-07-04 0 0.990 0.950 0.990 0.940 1.010 83,000 79,500 0.9578 0.851 0.817 0.851 0.808 0.868 96,564 0.8233 1.02%
2018-07-03 0 0.980 0.950 0.980 0.940 1.020 326,000 317,300 0.9733 0.842 0.817 0.842 0.808 0.877 379,274 0.8366 -4.85%
2018-06-29 0 1.030 1.020 1.030 1.010 1.040 407,000 413,620 1.0163 0.885 0.877 0.885 0.868 0.894 473,511 0.8735 0.98%
2018-06-28 0 1.020 1.010 1.020 0.990 1.050 316,000 322,040 1.0191 0.877 0.868 0.877 0.851 0.903 367,640 0.8760 -6.42%
2018-06-27 0 1.090 1.050 1.100 1.070 1.100 65,000 70,010 1.0771 0.937 0.903 0.945 0.920 0.945 75,622 0.9258 -0.91%
2018-06-26 0 1.100 1.070 1.100 1.030 1.120 320,000 334,550 1.0455 0.945 0.920 0.945 0.885 0.963 372,293 0.8986 -0.90%
2018-06-25 0 1.110 1.090 1.120 1.080 1.200 200,000 219,640 1.0982 0.954 0.937 0.963 0.928 1.031 232,683 0.9439 0.91%
2018-06-22 0 1.100 1.080 1.120 1.050 1.120 892,000 952,940 1.0683 0.945 0.928 0.963 0.903 0.963 1,037,768 0.9183 0.92%
2018-06-21 0 1.090 1.080 1.090 1.080 1.100 7,000 7,650 1.0929 0.937 0.928 0.937 0.928 0.945 8,144 0.9394 0.93%
2018-06-20 0 1.080 1.060 1.080 1.060 1.120 559,000 611,190 1.0934 0.928 0.911 0.928 0.911 0.963 650,350 0.9398 -2.70%
2018-06-19 0 1.110 1.110 1.120 1.090 1.260 948,000 1,104,710 1.1653 0.954 0.954 0.963 0.937 1.083 1,102,919 1.0016 -13.28%
2018-06-15 0 1.280 1.300 1.310 1.240 1.300 494,000 626,020 1.2672 1.100 1.117 1.126 1.066 1.117 574,728 1.0892 -0.78%
2018-06-14 0 1.290 1.260 1.290 1.240 1.300 147,000 186,360 1.2678 1.109 1.083 1.109 1.066 1.117 171,022 1.0897 1.57%
2018-06-13 0 1.270 1.290 1.300 1.240 1.300 479,000 606,100 1.2653 1.092 1.109 1.117 1.066 1.117 557,277 1.0876 -0.78%
2018-06-12 0 1.280 1.250 1.280 1.250 1.310 48,000 61,390 1.2790 1.100 1.074 1.100 1.074 1.126 55,844 1.0993 0.79%
2018-06-11 0 1.270 1.240 1.270 1.240 1.270 164,000 205,140 1.2509 1.092 1.066 1.092 1.066 1.092 190,800 1.0752 0.00%
2018-06-08 0 1.270 1.240 1.280 1.240 1.280 257,000 324,010 1.2607 1.092 1.066 1.100 1.066 1.100 298,998 1.0837 -0.78%
2018-06-07 0 1.280 1.260 1.280 1.270 1.320 150,000 193,740 1.2916 1.100 1.083 1.100 1.092 1.135 174,513 1.1102 0.00%
2018-06-06 0 1.280 1.250 1.290 1.250 1.300 183,000 232,680 1.2715 1.100 1.074 1.109 1.074 1.117 212,905 1.0929 -1.54%
2018-06-05 0 1.300 1.250 1.300 1.240 1.320 125,000 157,630 1.2610 1.117 1.074 1.117 1.066 1.135 145,427 1.0839 0.78%
2018-06-04 0 1.290 1.250 1.290 1.240 1.310 247,000 320,330 1.2969 1.109 1.074 1.109 1.066 1.126 287,364 1.1147 0.78%
2018-06-01 0 1.280 1.260 1.280 1.220 1.280 150,000 189,170 1.2611 1.100 1.083 1.100 1.049 1.100 174,513 1.0840 4.92%
2018-05-31 0 1.220 1.250 1.260 1.180 1.260 2,924,000 3,593,210 1.2289 1.049 1.074 1.083 1.014 1.083 3,401,831 1.0563 0.00%
2018-05-30 0 1.220 1.230 1.260 1.200 1.290 529,000 646,620 1.2223 1.049 1.057 1.083 1.031 1.109 615,448 1.0507 -3.17%
2018-05-29 0 1.260 1.240 1.260 1.250 1.330 1,121,000 1,422,640 1.2691 1.083 1.066 1.083 1.074 1.143 1,304,190 1.0908 -2.33%
2018-05-28 0 1.290 1.260 1.310 1.160 1.310 2,863,000 3,535,190 1.2348 1.109 1.083 1.126 0.997 1.126 3,330,863 1.0613 1.57%
2018-05-25 0 1.270 1.260 1.270 1.260 1.300 645,000 823,040 1.2760 1.092 1.083 1.092 1.083 1.117 750,404 1.0968 -2.31%
2018-05-24 0 1.300 1.280 1.290 1.260 1.330 734,000 939,970 1.2806 1.117 1.100 1.109 1.083 1.143 853,948 1.1007 -1.52%
2018-05-23 0 1.320 1.280 1.310 1.290 1.320 468,000 614,060 1.3121 1.135 1.100 1.126 1.109 1.135 544,479 1.1278 -2.22%
2018-05-21 0 1.350 1.350 1.360 1.300 1.360 972,000 1,292,620 1.3299 1.160 1.160 1.169 1.117 1.169 1,130,841 1.1431 1.50%
2018-05-18 0 1.330 1.310 1.330 1.310 1.360 151,000 201,260 1.3328 1.143 1.126 1.143 1.126 1.169 175,676 1.1456 -0.75%
2018-05-17 0 1.340 1.350 1.360 1.320 1.360 165,000 219,400 1.3297 1.152 1.160 1.169 1.135 1.169 191,964 1.1429 -2.90%
2018-05-16 0 1.380 1.330 1.380 1.340 1.380 196,000 269,410 1.3745 1.186 1.143 1.186 1.152 1.186 228,030 1.1815 0.00%
2018-05-15 0 1.380 1.350 1.380 1.310 1.380 637,000 853,260 1.3395 1.186 1.160 1.186 1.126 1.186 741,097 1.1513 2.99%
2018-05-14 0 1.340 1.300 1.340 1.310 1.340 462,000 619,000 1.3398 1.152 1.117 1.152 1.126 1.152 537,499 1.1516 -0.74%
2018-05-11 0 1.350 1.310 1.350 1.320 1.350 571,000 765,450 1.3405 1.160 1.126 1.160 1.135 1.160 664,311 1.1522 0.75%
2018-05-10 0 1.340 1.320 1.340 1.340 1.350 67,000 89,880 1.3415 1.152 1.135 1.152 1.152 1.160 77,949 1.1531 -0.74%
2018-05-09 0 1.350 1.310 1.350 1.280 1.350 226,000 297,000 1.3142 1.160 1.126 1.160 1.100 1.160 262,932 1.1296 -0.74%
2018-05-08 0 1.360 1.300 1.360 1.350 1.360 38,000 51,320 1.3505 1.169 1.117 1.169 1.160 1.169 44,210 1.1608 0.00%
2018-05-07 0 1.360 1.320 1.360 1.360 1.400 3,000 4,120 1.3733 1.169 1.135 1.169 1.169 1.203 3,490 1.1804 0.00%
2018-05-04 0 1.360 1.330 1.360 1.330 1.370 35,000 47,180 1.3480 1.169 1.143 1.169 1.143 1.178 40,720 1.1587 0.00%
2018-05-03 0 1.360 1.320 1.360 1.340 1.360 74,000 99,900 1.3500 1.169 1.135 1.169 1.152 1.169 86,093 1.1604 0.74%
2018-05-02 0 1.350 1.330 1.350 1.320 1.350 76,000 101,670 1.3378 1.160 1.143 1.160 1.135 1.160 88,420 1.1499 0.00%
2018-04-30 0 1.350 1.330 1.360 1.340 1.350 9,000 12,080 1.3422 1.160 1.143 1.169 1.152 1.160 10,471 1.1537 0.75%
2018-04-27 0 1.340 1.310 1.340 1.300 1.350 200,000 264,700 1.3235 1.152 1.126 1.152 1.117 1.160 232,683 1.1376 0.00%
2018-04-26 0 1.340 1.300 1.340 1.260 1.360 1,572,000 2,042,010 1.2990 1.152 1.117 1.152 1.083 1.169 1,828,891 1.1165 -1.47%
2018-04-25 0 1.360 1.320 1.360 1.320 1.360 350,000 465,360 1.3296 1.169 1.135 1.169 1.135 1.169 407,196 1.1428 0.74%
2018-04-24 0 1.350 1.350 1.360 1.330 1.370 492,000 664,070 1.3497 1.160 1.160 1.169 1.143 1.178 572,401 1.1601 -1.46%
2018-04-23 0 1.370 1.340 1.370 1.340 1.380 309,000 419,800 1.3586 1.178 1.152 1.178 1.152 1.186 359,496 1.1677 1.48%
2018-04-20 0 1.350 1.350 1.380 1.350 1.380 222,000 305,940 1.3781 1.160 1.160 1.186 1.160 1.186 258,279 1.1845 -3.57%
2018-04-19 0 1.400 1.380 1.400 1.360 1.400 858,000 1,191,690 1.3889 1.203 1.186 1.203 1.169 1.203 998,212 1.1938 0.72%
2018-04-18 0 1.390 1.350 1.390 1.330 1.400 1,863,000 2,556,730 1.3724 1.195 1.160 1.195 1.143 1.203 2,167,446 1.1796 1.46%
2018-04-17 0 1.370 1.330 1.370 1.330 1.380 819,000 1,109,090 1.3542 1.178 1.143 1.178 1.143 1.186 952,838 1.1640 0.00%
2018-04-16 0 1.370 1.350 1.370 1.350 1.380 103,000 139,700 1.3563 1.178 1.160 1.178 1.160 1.186 119,832 1.1658 -1.44%
2018-04-13 0 1.390 1.350 1.390 1.350 1.390 792,000 1,072,310 1.3539 1.195 1.160 1.195 1.160 1.195 921,426 1.1638 0.72%
2018-04-12 0 1.380 1.350 1.380 1.330 1.380 151,000 203,420 1.3472 1.186 1.160 1.186 1.143 1.186 175,676 1.1579 0.00%
2018-04-11 0 1.380 1.350 1.380 1.350 1.380 436,000 595,918 1.3668 1.186 1.160 1.186 1.160 1.186 507,250 1.1748 2.99%
2018-04-10 0 1.340 1.340 1.400 1.340 1.400 211,000 287,620 1.3631 1.152 1.152 1.203 1.152 1.203 245,481 1.1717 -4.96%
2018-04-09 0 1.410 1.390 1.410 1.350 1.410 118,000 164,260 1.3920 1.212 1.195 1.212 1.160 1.212 137,283 1.1965 0.71%
2018-04-06 0 1.400 1.360 1.400 1.360 1.400 103,000 143,260 1.3909 1.203 1.169 1.203 1.169 1.203 119,832 1.1955 4.48%
2018-04-04 0 1.340 1.400 1.410 1.330 1.400 780,000 1,063,730 1.3638 1.152 1.203 1.212 1.143 1.203 907,465 1.1722 -4.96%
2018-04-03 0 1.410 1.410 1.430 1.250 1.410 897,000 1,182,300 1.3181 1.212 1.212 1.229 1.074 1.212 1,043,585 1.1329 3.68%
2018-03-29 0 1.360 1.350 1.360 1.330 1.360 170,000 229,700 1.3512 1.169 1.160 1.169 1.143 1.169 197,781 1.1614 -1.45%
2018-03-28 0 1.380 1.350 1.380 1.350 1.400 126,000 171,710 1.3628 1.186 1.160 1.186 1.160 1.203 146,591 1.1714 -2.82%
2018-03-27 0 1.420 1.350 1.420 1.350 1.420 750,000 1,053,210 1.4043 1.221 1.160 1.221 1.160 1.221 872,563 1.2070 5.19%
2018-03-26 0 1.350 1.320 1.350 1.310 1.360 332,000 442,520 1.3329 1.160 1.135 1.160 1.126 1.169 386,254 1.1457 -0.74%
2018-03-23 0 1.360 1.320 1.360 1.300 1.380 445,000 589,250 1.3242 1.169 1.135 1.169 1.117 1.186 517,721 1.1382 -2.86%
2018-03-22 0 1.400 1.380 1.400 1.370 1.400 58,000 79,680 1.3738 1.203 1.186 1.203 1.178 1.203 67,478 1.1808 0.00%
2018-03-21 0 1.400 1.390 1.400 1.370 1.420 353,000 491,170 1.3914 1.203 1.195 1.203 1.178 1.221 410,686 1.1960 -1.41%
2018-03-20 0 1.420 1.370 1.430 1.350 1.430 152,000 212,070 1.3952 1.221 1.178 1.229 1.160 1.229 176,839 1.1992 0.71%
2018-03-19 0 1.410 1.360 1.410 1.350 1.440 191,000 265,270 1.3888 1.212 1.169 1.212 1.160 1.238 222,213 1.1938 -0.70%
2018-03-16 0 1.420 1.390 1.420 1.390 1.440 85,000 118,930 1.3992 1.221 1.195 1.221 1.195 1.238 98,890 1.2026 -0.70%
2018-03-15 0 1.430 1.390 1.430 1.390 1.440 197,000 278,200 1.4122 1.229 1.195 1.229 1.195 1.238 229,193 1.2138 1.42%
2018-03-14 0 1.410 1.380 1.410 1.390 1.410 7,000 9,800 1.4000 1.212 1.186 1.212 1.195 1.212 8,144 1.2034 -0.70%
2018-03-13 0 1.420 1.420 1.430 1.390 1.430 74,000 103,890 1.4039 1.221 1.221 1.229 1.195 1.229 86,093 1.2067 -0.70%
2018-03-12 0 1.430 1.410 1.440 1.410 1.440 254,000 358,730 1.4123 1.229 1.212 1.238 1.212 1.238 295,508 1.2139 -2.05%
2018-03-09 0 1.460 1.420 1.460 1.380 1.460 911,000 1,262,540 1.3859 1.255 1.221 1.255 1.186 1.255 1,059,873 1.1912 1.39%
2018-03-08 0 1.440 1.440 1.450 1.400 1.450 130,000 184,030 1.4156 1.238 1.238 1.246 1.203 1.246 151,244 1.2168 0.70%
2018-03-07 0 1.430 1.380 1.440 1.430 1.430 1,000 1,430 1.4300 1.229 1.186 1.238 1.229 1.229 1,163 1.2291 0.70%
2018-03-06 0 1.420 1.380 1.460 1.370 1.460 290,000 404,810 1.3959 1.221 1.186 1.255 1.178 1.255 337,391 1.1998 0.71%
2018-03-05 0 1.410 1.380 1.420 1.380 1.420 205,000 285,140 1.3909 1.212 1.186 1.221 1.186 1.221 238,500 1.1956 -0.70%
2018-03-02 0 1.420 1.380 1.430 1.380 1.440 474,000 677,170 1.4286 1.221 1.186 1.229 1.186 1.238 551,460 1.2280 -2.07%
2018-03-01 0 1.450 1.410 1.450 1.390 1.450 339,000 481,550 1.4205 1.246 1.212 1.246 1.195 1.246 394,398 1.2210 -0.68%
2018-02-28 0 1.460 1.460 1.480 1.360 1.460 660,000 937,670 1.4207 1.255 1.255 1.272 1.169 1.255 767,855 1.2212 4.29%
2018-02-27 0 1.400 1.370 1.400 1.360 1.400 63,000 86,920 1.3797 1.203 1.178 1.203 1.169 1.203 73,295 1.1859 0.00%
2018-02-26 0 1.400 1.370 1.400 1.360 1.400 405,000 557,130 1.3756 1.203 1.178 1.203 1.169 1.203 471,184 1.1824 0.00%
2018-02-23 0 1.400 1.370 1.400 1.370 1.420 81,000 113,180 1.3973 1.203 1.178 1.203 1.178 1.221 94,237 1.2010 2.94%
2018-02-22 0 1.360 1.360 1.410 1.360 1.410 202,000 278,700 1.3797 1.169 1.169 1.212 1.169 1.212 235,010 1.1859 -4.90%
2018-02-21 0 1.430 1.380 1.430 1.370 1.440 264,000 363,470 1.3768 1.229 1.186 1.229 1.178 1.238 307,142 1.1834 0.00%
2018-02-20 0 1.430 1.380 1.430 1.370 1.430 413,000 575,350 1.3931 1.229 1.186 1.229 1.178 1.229 480,491 1.1974 2.14%
2018-02-15 0 1.400 1.390 1.400 1.340 1.400 271,000 374,130 1.3806 1.203 1.195 1.203 1.152 1.203 315,286 1.1866 2.94%
2018-02-14 0 1.360 1.330 1.360 1.310 1.370 175,000 235,140 1.3437 1.169 1.143 1.169 1.126 1.178 203,598 1.1549 1.49%
2018-02-13 0 1.340 1.330 1.350 1.290 1.370 1,079,000 1,420,550 1.3165 1.152 1.143 1.160 1.109 1.178 1,255,327 1.1316 0.00%
2018-02-12 0 1.340 1.300 1.340 1.280 1.350 1,064,000 1,396,680 1.3127 1.152 1.117 1.152 1.100 1.160 1,237,876 1.1283 -0.74%
2018-02-09 0 1.350 1.310 1.380 1.280 1.390 1,795,000 2,379,840 1.3258 1.160 1.126 1.186 1.100 1.195 2,088,333 1.1396 -3.57%
2018-02-08 0 1.400 1.360 1.400 1.320 1.430 1,365,000 1,891,690 1.3859 1.203 1.169 1.203 1.135 1.229 1,588,064 1.1912 0.72%
2018-02-07 0 1.390 1.350 1.390 1.340 1.400 2,021,000 2,761,110 1.3662 1.195 1.160 1.195 1.152 1.203 2,351,266 1.1743 3.73%
2018-02-06 0 1.340 1.310 1.330 1.300 1.470 3,611,000 4,968,640 1.3760 1.152 1.126 1.143 1.117 1.264 4,201,099 1.1827 -10.67%
2018-02-05 0 1.500 1.460 1.500 1.450 1.500 320,000 472,680 1.4771 1.289 1.255 1.289 1.246 1.289 372,293 1.2696 -0.66%
2018-02-02 0 1.510 1.500 1.510 1.500 1.510 84,000 126,030 1.5004 1.298 1.289 1.298 1.289 1.298 97,727 1.2896 0.00%
2018-02-01 0 1.510 1.460 1.510 1.440 1.600 781,000 1,182,460 1.5140 1.298 1.255 1.298 1.238 1.375 908,629 1.3014 0.00%
2018-01-31 0 1.510 1.500 1.510 1.460 1.510 309,000 462,410 1.4965 1.298 1.289 1.298 1.255 1.298 359,496 1.2863 1.34%
2018-01-30 0 1.490 1.480 1.490 1.440 1.520 609,000 903,560 1.4837 1.281 1.272 1.281 1.238 1.306 708,521 1.2753 -1.32%
2018-01-29 0 1.510 1.490 1.510 1.490 1.520 508,000 761,720 1.4994 1.298 1.281 1.298 1.281 1.306 591,016 1.2888 -0.66%
2018-01-26 0 1.520 1.500 1.520 1.490 1.540 651,000 978,090 1.5024 1.306 1.289 1.306 1.281 1.324 757,384 1.2914 0.00%
2018-01-25 0 1.520 1.500 1.520 1.490 1.530 571,000 859,820 1.5058 1.306 1.289 1.306 1.281 1.315 664,311 1.2943 -1.30%
2018-01-24 0 1.540 1.520 1.540 1.480 1.580 2,501,000 3,766,270 1.5059 1.324 1.306 1.324 1.272 1.358 2,909,706 1.2944 0.00%
2018-01-23 0 1.540 1.540 1.550 1.540 1.580 372,000 580,230 1.5598 1.324 1.324 1.332 1.324 1.358 432,791 1.3407 0.65%
2018-01-22 0 1.530 1.530 1.540 1.530 1.590 1,034,000 1,612,500 1.5595 1.315 1.315 1.324 1.315 1.367 1,202,973 1.3404 -6.13%
2018-01-19 0 1.630 1.600 1.630 1.590 1.660 993,000 1,623,340 1.6348 1.401 1.375 1.401 1.367 1.427 1,155,273 1.4052 -1.21%
2018-01-18 0 1.650 1.630 1.650 1.600 1.650 961,000 1,562,350 1.6258 1.418 1.401 1.418 1.375 1.418 1,118,044 1.3974 3.12%
2018-01-17 0 1.600 1.610 1.630 1.600 1.630 101,000 163,120 1.6150 1.375 1.384 1.401 1.375 1.401 117,505 1.3882 -0.62%
2018-01-16 0 1.610 1.610 1.620 1.570 1.620 528,000 842,850 1.5963 1.384 1.384 1.392 1.349 1.392 614,284 1.3721 0.00%
2018-01-15 0 1.610 1.560 1.620 1.550 1.620 384,000 609,320 1.5868 1.384 1.341 1.392 1.332 1.392 446,752 1.3639 0.62%
2018-01-12 0 1.600 1.600 1.640 1.550 1.650 969,000 1,558,330 1.6082 1.375 1.375 1.410 1.332 1.418 1,127,351 1.3823 4.58%
2018-01-11 0 1.530 1.530 1.560 1.520 1.550 595,000 920,180 1.5465 1.315 1.315 1.341 1.306 1.332 692,233 1.3293 0.00%
2018-01-10 0 1.530 1.510 1.530 1.500 1.550 955,000 1,447,950 1.5162 1.315 1.298 1.315 1.289 1.332 1,111,063 1.3032 -1.29%
2018-01-09 0 1.550 1.550 1.560 1.550 1.610 237,000 372,150 1.5703 1.332 1.332 1.341 1.332 1.384 275,730 1.3497 -0.64%
2018-01-08 0 1.560 1.530 1.560 1.530 1.570 271,000 420,150 1.5504 1.341 1.315 1.341 1.315 1.349 315,286 1.3326 -0.64%
2018-01-05 0 1.570 1.550 1.570 1.520 1.580 1,659,000 2,554,620 1.5399 1.349 1.332 1.349 1.306 1.358 1,930,109 1.3236 0.00%
2018-01-04 0 1.570 1.560 1.570 1.500 1.670 3,289,000 5,114,050 1.5549 1.349 1.341 1.349 1.289 1.435 3,826,478 1.3365 -3.68%
2018-01-03 0 1.630 1.620 1.630 1.610 1.630 296,000 480,080 1.6219 1.401 1.392 1.401 1.384 1.401 344,371 1.3941 -0.61%
2018-01-02 0 1.640 1.630 1.640 1.630 1.650 237,000 387,680 1.6358 1.410 1.401 1.410 1.401 1.418 275,730 1.4060 -0.61%
2017-12-29 0 1.650 1.630 1.650 1.610 1.660 825,000 1,359,020 1.6473 1.418 1.401 1.418 1.384 1.427 959,819 1.4159 2.48%
2017-12-28 0 1.610 1.600 1.610 1.590 1.610 92,000 147,280 1.6009 1.384 1.375 1.384 1.367 1.384 107,034 1.3760 0.00%
2017-12-27 0 1.610 1.600 1.610 1.520 1.610 477,000 764,690 1.6031 1.384 1.375 1.384 1.306 1.384 554,950 1.3779 -2.42%
2017-12-22 0 1.650 1.610 1.650 1.600 1.660 405,000 660,970 1.6320 1.418 1.384 1.418 1.375 1.427 471,184 1.4028 1.23%
2017-12-21 0 1.630 1.620 1.660 1.610 1.660 507,000 823,181 1.6236 1.401 1.392 1.427 1.384 1.427 589,852 1.3956 -1.21%
2017-12-20 0 1.650 1.630 1.650 1.630 1.650 257,000 423,380 1.6474 1.418 1.401 1.418 1.401 1.418 298,998 1.4160 0.00%
2017-12-19 0 1.650 1.630 1.650 1.630 1.650 1,172,000 1,912,960 1.6322 1.418 1.401 1.418 1.401 1.418 1,363,525 1.4030 1.23%
2017-12-18 0 1.630 1.620 1.630 1.600 1.650 461,000 749,300 1.6254 1.401 1.392 1.401 1.375 1.418 536,335 1.3971 0.62%
2017-12-15 0 1.620 1.620 1.660 1.610 1.670 276,000 448,510 1.6250 1.392 1.392 1.427 1.384 1.435 321,103 1.3968 -1.82%
2017-12-14 0 1.650 1.630 1.650 1.630 1.650 331,000 545,210 1.6472 1.418 1.401 1.418 1.401 1.418 385,091 1.4158 0.00%
2017-12-13 0 1.650 1.650 1.670 1.630 1.660 211,988 347,950 1.6414 1.418 1.418 1.435 1.401 1.427 246,630 1.4108 -0.60%
2017-12-12 0 1.660 1.650 1.660 1.650 1.670 261,000 431,720 1.6541 1.427 1.418 1.427 1.418 1.435 303,652 1.4218 0.61%
2017-12-11 0 1.650 1.650 1.670 1.640 1.670 252,000 415,260 1.6479 1.418 1.418 1.435 1.410 1.435 293,181 1.4164 -2.37%
2017-12-08 0 1.690 1.690 1.700 1.650 1.700 336,000 562,460 1.6740 1.453 1.453 1.461 1.418 1.461 390,908 1.4389 3.05%
2017-12-07 0 1.640 1.640 1.650 1.620 1.650 317,000 519,160 1.6377 1.410 1.410 1.418 1.392 1.418 368,803 1.4077 -1.80%
2017-12-06 0 1.670 1.660 1.670 1.620 1.730 1,209,000 2,010,810 1.6632 1.435 1.427 1.435 1.392 1.487 1,406,571 1.4296 -3.47%
2017-12-05 0 1.730 1.730 1.740 1.700 1.740 196,000 338,130 1.7252 1.487 1.487 1.496 1.461 1.496 228,030 1.4828 -1.14%
2017-12-04 0 1.750 1.740 1.750 1.700 1.760 143,000 247,480 1.7306 1.504 1.496 1.504 1.461 1.513 166,369 1.4875 -0.57%
2017-12-01 0 1.760 1.730 1.760 1.720 1.780 812,000 1,429,980 1.7611 1.513 1.487 1.513 1.478 1.530 944,695 1.5137 -1.12%
2017-11-30 0 1.780 1.800 1.810 1.600 1.810 1,585,000 2,655,110 1.6751 1.530 1.547 1.556 1.375 1.556 1,844,016 1.4399 6.59%
2017-11-29 0 1.670 1.670 1.680 1.670 1.720 366,000 617,820 1.6880 1.435 1.435 1.444 1.435 1.478 425,811 1.4509 -2.34%
2017-11-28 0 1.710 1.680 1.710 1.680 1.710 204,000 345,370 1.6930 1.470 1.444 1.470 1.444 1.470 237,337 1.4552 0.59%
2017-11-27 0 1.700 1.690 1.700 1.700 1.770 323,000 559,030 1.7307 1.461 1.453 1.461 1.461 1.521 375,784 1.4876 -3.95%
2017-11-24 0 1.770 1.770 1.800 1.740 1.800 479,000 849,290 1.7730 1.521 1.521 1.547 1.496 1.547 557,277 1.5240 1.14%
2017-11-23 0 1.750 1.730 1.750 1.720 1.770 738,000 1,288,360 1.7457 1.504 1.487 1.504 1.478 1.521 858,602 1.5005 1.74%
2017-11-22 0 1.720 1.720 1.740 1.720 1.800 864,000 1,513,620 1.7519 1.478 1.478 1.496 1.478 1.547 1,005,192 1.5058 -2.82%
2017-11-21 0 1.770 1.760 1.780 1.620 1.810 2,643,000 4,604,380 1.7421 1.521 1.513 1.530 1.392 1.556 3,074,911 1.4974 5.36%
2017-11-20 0 1.680 1.680 1.700 1.680 1.950 4,520,000 8,080,540 1.7877 1.444 1.444 1.461 1.444 1.676 5,258,645 1.5366 -14.72%
2017-11-17 0 1.970 1.970 1.990 1.960 2.000 989,000 1,967,240 1.9891 1.693 1.693 1.710 1.685 1.719 1,150,619 1.7097 -1.50%
2017-11-16 0 2.000 1.960 2.000 1.950 2.000 670,000 1,322,420 1.9738 1.719 1.685 1.719 1.676 1.719 779,489 1.6965 1.52%
2017-11-15 0 1.970 1.950 1.970 1.930 1.990 1,906,000 3,721,320 1.9524 1.693 1.676 1.693 1.659 1.710 2,217,473 1.6782 0.00%
2017-11-14 0 1.970 1.960 1.980 1.970 2.000 1,254,000 2,480,110 1.9778 1.693 1.685 1.702 1.693 1.719 1,458,925 1.7000 -1.01%
2017-11-13 0 1.990 1.990 2.000 1.980 2.030 737,000 1,477,150 2.0043 1.710 1.710 1.719 1.702 1.745 857,438 1.7227 -0.50%
2017-11-10 0 2.000 1.990 2.000 1.990 2.080 4,543,000 9,165,810 2.0176 1.719 1.710 1.719 1.710 1.788 5,285,403 1.7342 0.50%
2017-11-09 0 1.990 1.980 1.990 1.970 2.030 3,016,000 6,034,430 2.0008 1.710 1.702 1.710 1.693 1.745 3,508,866 1.7198 1.02%
2017-11-08 0 1.970 1.960 1.970 1.960 2.000 1,010,000 2,000,140 1.9803 1.693 1.685 1.693 1.685 1.719 1,175,051 1.7022 -1.50%
2017-11-07 0 2.000 1.980 1.990 1.980 2.020 991,000 1,977,630 1.9956 1.719 1.702 1.710 1.702 1.736 1,152,946 1.7153 0.50%
2017-11-06 0 1.990 1.980 1.990 1.930 2.050 3,096,000 6,149,170 1.9862 1.710 1.702 1.710 1.659 1.762 3,601,939 1.7072 -3.86%
2017-11-03 0 2.070 2.070 2.080 1.920 2.150 6,782,000 13,590,370 2.0039 1.779 1.779 1.788 1.650 1.848 7,890,294 1.7224 10.70%
2017-11-02 0 1.870 1.870 1.890 1.870 1.930 1,327,000 2,509,360 1.8910 1.607 1.607 1.625 1.607 1.659 1,543,854 1.6254 -2.09%
2017-11-01 0 1.910 1.910 1.920 1.900 1.930 2,279,000 4,367,605 1.9165 1.642 1.642 1.650 1.633 1.659 2,651,427 1.6473 1.60%
2017-10-31 0 1.880 1.880 1.910 1.880 1.920 3,517,000 6,701,950 1.9056 1.616 1.616 1.642 1.616 1.650 4,091,737 1.6379 1.08%
2017-10-30 0 1.860 1.860 1.900 1.860 1.950 1,676,000 3,195,220 1.9065 1.599 1.599 1.633 1.599 1.676 1,949,887 1.6387 -3.63%
2017-10-27 0 1.930 1.920 1.930 1.860 1.930 2,713,000 5,182,890 1.9104 1.659 1.650 1.659 1.599 1.659 3,156,350 1.6421 5.46%
2017-10-26 0 1.830 1.830 1.860 1.830 1.930 2,939,000 5,591,420 1.9025 1.573 1.573 1.599 1.573 1.659 3,419,282 1.6353 -1.61%
2017-10-25 0 1.860 1.840 1.860 1.800 1.870 1,156,000 2,126,290 1.8394 1.599 1.582 1.599 1.547 1.607 1,344,910 1.5810 3.33%
2017-10-24 0 1.800 1.800 1.810 1.790 1.830 1,425,000 2,585,160 1.8141 1.547 1.547 1.556 1.539 1.573 1,657,869 1.5593 -3.74%
2017-10-23 0 1.870 1.840 1.870 1.830 1.880 1,629,000 3,043,860 1.8685 1.607 1.582 1.607 1.573 1.616 1,895,206 1.6061 1.08%
2017-10-20 0 1.850 1.850 1.860 1.800 1.860 2,192,000 4,020,950 1.8344 1.590 1.590 1.599 1.547 1.599 2,550,210 1.5767 3.35%
2017-10-19 0 1.790 1.770 1.800 1.780 1.880 2,156,000 3,959,360 1.8364 1.539 1.521 1.547 1.530 1.616 2,508,327 1.5785 -3.76%
2017-10-18 0 1.860 1.850 1.870 1.790 1.890 2,417,000 4,483,080 1.8548 1.599 1.590 1.607 1.539 1.625 2,811,979 1.5943 1.09%
2017-10-17 0 1.840 1.830 1.840 1.660 1.840 5,336,000 9,493,050 1.7791 1.582 1.573 1.582 1.427 1.582 6,207,993 1.5292 10.18%
2017-10-16 0 1.670 1.670 1.680 1.610 1.670 1,415,000 2,326,040 1.6438 1.435 1.435 1.444 1.384 1.435 1,646,235 1.4129 2.45%
2017-10-13 0 1.630 1.620 1.630 1.610 1.650 1,230,000 1,994,310 1.6214 1.401 1.392 1.401 1.384 1.418 1,431,003 1.3936 1.87%
2017-10-12 0 1.600 1.590 1.600 1.560 1.630 963,000 1,543,520 1.6028 1.375 1.367 1.375 1.341 1.401 1,120,371 1.3777 1.27%
2017-10-11 0 1.580 1.570 1.590 1.560 1.650 1,510,000 2,425,810 1.6065 1.358 1.349 1.367 1.341 1.418 1,756,760 1.3808 0.00%
2017-10-10 0 1.580 1.570 1.580 1.470 1.580 1,749,000 2,654,570 1.5178 1.358 1.349 1.358 1.264 1.358 2,034,816 1.3046 6.76%
2017-10-09 0 1.480 1.470 1.480 1.450 1.490 782,000 1,140,060 1.4579 1.272 1.264 1.272 1.246 1.281 909,792 1.2531 2.07%
2017-10-06 0 1.450 1.450 1.470 1.410 1.500 385,000 563,330 1.4632 1.246 1.246 1.264 1.212 1.289 447,916 1.2577 0.00%
2017-10-04 0 1.450 1.440 1.450 1.400 1.500 801,000 1,150,060 1.4358 1.246 1.238 1.246 1.203 1.289 931,897 1.2341 -2.03%
2017-10-03 0 1.480 1.470 1.480 1.440 1.480 131,000 192,350 1.4683 1.272 1.264 1.272 1.238 1.272 152,408 1.2621 -1.33%
2017-09-29 0 1.500 1.470 1.500 1.440 1.500 503,000 741,960 1.4751 1.289 1.264 1.289 1.238 1.289 585,199 1.2679 2.04%
2017-09-28 0 1.470 1.460 1.480 1.450 1.490 343,000 502,250 1.4643 1.264 1.255 1.272 1.246 1.281 399,052 1.2586 -2.00%
2017-09-27 0 1.500 1.470 1.500 1.370 1.530 1,689,000 2,476,740 1.4664 1.289 1.264 1.289 1.178 1.315 1,965,011 1.2604 8.70%
2017-09-26 0 1.380 1.350 1.380 1.320 1.410 1,833,000 2,496,310 1.3619 1.186 1.160 1.186 1.135 1.212 2,132,543 1.1706 -2.13%
2017-09-25 0 1.410 1.390 1.410 1.380 1.420 313,000 433,880 1.3862 1.212 1.195 1.212 1.186 1.221 364,150 1.1915 -1.40%
2017-09-22 0 1.430 1.400 1.430 1.390 1.430 377,000 528,150 1.4009 1.229 1.203 1.229 1.195 1.229 438,608 1.2041 0.70%
2017-09-21 0 1.420 1.410 1.430 1.400 1.440 510,000 719,760 1.4113 1.221 1.212 1.229 1.203 1.238 593,343 1.2131 -1.39%
2017-09-20 0 1.440 1.410 1.440 1.410 1.450 890,000 1,267,100 1.4237 1.238 1.212 1.238 1.212 1.246 1,035,441 1.2237 -0.69%
2017-09-19 0 1.450 1.430 1.450 1.400 1.450 697,000 989,130 1.4191 1.246 1.229 1.246 1.203 1.246 810,902 1.2198 1.40%
2017-09-18 0 1.430 1.400 1.430 1.400 1.430 1,274,000 1,794,290 1.4084 1.229 1.203 1.229 1.203 1.229 1,482,193 1.2106 0.70%
2017-09-15 0 1.420 1.390 1.430 1.370 1.450 1,281,000 1,809,020 1.4122 1.221 1.195 1.229 1.178 1.246 1,490,337 1.2138 0.00%
2017-09-14 0 1.420 1.420 1.460 1.420 1.470 1,190,000 1,706,860 1.4343 1.221 1.221 1.255 1.221 1.264 1,384,466 1.2329 -3.40%
2017-09-13 0 1.470 1.460 1.470 1.460 1.490 428,000 629,640 1.4711 1.264 1.255 1.264 1.255 1.281 497,942 1.2645 -1.34%
2017-09-12 0 1.490 1.490 1.500 1.470 1.510 101,000 150,540 1.4905 1.281 1.281 1.289 1.264 1.298 117,505 1.2811 -1.32%
2017-09-11 0 1.510 1.510 1.530 1.490 1.550 1,115,000 1,689,880 1.5156 1.298 1.298 1.315 1.281 1.332 1,297,210 1.3027 -1.95%
2017-09-08 0 1.540 1.540 1.550 1.460 1.550 880,000 1,322,470 1.5028 1.324 1.324 1.332 1.255 1.332 1,023,807 1.2917 3.36%
2017-09-07 0 1.490 1.460 1.490 1.460 1.500 632,000 935,370 1.4800 1.281 1.255 1.281 1.255 1.289 735,280 1.2721 0.00%
2017-09-06 0 1.490 1.460 1.490 1.410 1.490 1,016,000 1,481,520 1.4582 1.281 1.255 1.281 1.212 1.281 1,182,032 1.2534 1.36%
2017-09-05 0 1.470 1.460 1.470 1.390 1.490 1,239,000 1,795,040 1.4488 1.264 1.255 1.264 1.195 1.281 1,441,474 1.2453 5.76%
2017-09-04 0 1.390 1.390 1.400 1.330 1.550 6,357,000 9,020,830 1.4190 1.195 1.195 1.203 1.143 1.332 7,395,842 1.2197 -9.15%
2017-09-01 0 1.530 1.510 1.530 1.470 1.630 5,841,000 8,875,170 1.5195 1.315 1.298 1.315 1.264 1.401 6,795,518 1.3060 -4.38%
2017-08-31 0 1.600 1.580 1.600 1.530 1.620 2,249,000 3,521,030 1.5656 1.375 1.358 1.375 1.315 1.392 2,616,525 1.3457 1.27%
2017-08-30 0 1.580 1.570 1.580 1.570 1.650 964,000 1,529,400 1.5865 1.358 1.349 1.358 1.349 1.418 1,121,534 1.3637 -4.82%
2017-08-29 0 1.660 1.640 1.670 1.640 1.670 73,000 121,420 1.6633 1.427 1.410 1.435 1.410 1.435 84,929 1.4297 -2.35%
2017-08-28 0 1.700 1.670 1.700 1.670 1.710 752,000 1,274,440 1.6947 1.461 1.435 1.461 1.435 1.470 874,890 1.4567 -0.58%
2017-08-25 0 1.710 1.680 1.720 1.670 1.730 450,000 762,500 1.6944 1.470 1.444 1.478 1.435 1.487 523,538 1.4564 0.59%
2017-08-24 0 1.700 1.700 1.710 1.690 1.720 623,000 1,058,810 1.6995 1.461 1.461 1.470 1.453 1.478 724,809 1.4608 -0.58%
2017-08-22 0 1.710 1.700 1.710 1.590 1.710 1,444,000 2,388,870 1.6543 1.470 1.461 1.470 1.367 1.470 1,679,974 1.4220 8.92%
2017-08-21 0 1.570 1.560 1.570 1.540 1.580 327,000 510,410 1.5609 1.349 1.341 1.349 1.324 1.358 380,437 1.3416 1.95%
2017-08-18 0 1.540 1.540 1.550 1.520 1.560 646,000 997,670 1.5444 1.324 1.324 1.332 1.306 1.341 751,567 1.3275 -1.91%
2017-08-17 0 1.570 1.560 1.570 1.550 1.580 507,000 793,500 1.5651 1.349 1.341 1.349 1.332 1.358 589,852 1.3453 0.64%
2017-08-16 0 1.560 1.550 1.570 1.550 1.600 711,000 1,115,910 1.5695 1.341 1.332 1.349 1.332 1.375 827,189 1.3490 -1.89%
2017-08-15 0 1.590 1.570 1.600 1.560 1.590 1,032,000 1,620,800 1.5705 1.367 1.349 1.375 1.341 1.367 1,200,646 1.3499 -0.62%
2017-08-14 0 1.600 1.600 1.610 1.540 1.690 2,335,000 3,745,890 1.6042 1.375 1.375 1.384 1.324 1.453 2,716,579 1.3789 -3.61%
2017-08-11 0 1.660 1.650 1.670 1.650 1.740 2,574,000 4,334,070 1.6838 1.427 1.418 1.435 1.418 1.496 2,994,635 1.4473 -4.05%
2017-08-10 0 1.730 1.730 1.750 1.730 1.780 2,761,000 4,859,720 1.7601 1.487 1.487 1.504 1.487 1.530 3,212,194 1.5129 -2.81%
2017-08-09 0 1.780 1.760 1.780 1.740 1.830 3,499,000 6,283,820 1.7959 1.530 1.513 1.530 1.496 1.573 4,070,796 1.5436 -3.26%
2017-08-08 0 1.840 1.800 1.840 1.680 1.840 5,673,000 9,923,090 1.7492 1.582 1.547 1.582 1.444 1.582 6,600,064 1.5035 2.22%
2017-08-07 0 1.800 1.760 1.800 1.750 1.870 1,627,000 2,929,860 1.8008 1.547 1.513 1.547 1.504 1.607 1,892,879 1.5478 -3.23%
2017-08-04 0 1.860 1.850 1.860 1.780 1.870 463,000 848,990 1.8337 1.599 1.590 1.599 1.530 1.607 538,662 1.5761 3.33%
2017-08-03 0 1.800 1.770 1.800 1.800 1.860 944,000 1,717,690 1.8196 1.547 1.521 1.547 1.547 1.599 1,098,266 1.5640 -3.74%
2017-08-02 0 1.870 1.840 1.870 1.840 1.900 1,718,000 3,202,090 1.8638 1.607 1.582 1.607 1.582 1.633 1,998,750 1.6020 -0.53%
2017-08-01 0 1.880 1.870 1.880 1.840 1.890 757,000 1,414,570 1.8687 1.616 1.607 1.616 1.582 1.625 880,707 1.6062 0.53%
2017-07-31 0 1.870 1.830 1.860 1.800 1.910 1,304,000 2,423,140 1.8582 1.607 1.573 1.599 1.547 1.642 1,517,096 1.5972 -1.06%
2017-07-28 0 1.890 1.880 1.890 1.870 1.900 3,077,000 5,805,790 1.8868 1.625 1.616 1.625 1.607 1.633 3,579,834 1.6218 0.00%
2017-07-27 0 1.890 1.880 1.910 1.880 1.910 1,970,000 3,721,460 1.8891 1.625 1.616 1.642 1.616 1.642 2,291,931 1.6237 0.53%
2017-07-26 0 1.880 1.870 1.880 1.850 1.890 215,000 403,320 1.8759 1.616 1.607 1.616 1.590 1.625 250,135 1.6124 -0.53%
2017-07-25 0 1.890 1.880 1.890 1.880 1.920 537,000 1,014,610 1.8894 1.625 1.616 1.625 1.616 1.650 624,755 1.6240 -1.05%
2017-07-24 0 1.910 1.900 1.910 1.880 1.910 611,000 1,158,770 1.8965 1.642 1.633 1.642 1.616 1.642 710,848 1.6301 1.60%
2017-07-21 0 1.880 1.880 1.900 1.870 1.900 435,000 819,170 1.8831 1.616 1.616 1.633 1.607 1.633 506,086 1.6186 -1.05%
2017-07-20 0 1.900 1.880 1.900 1.880 1.900 2,438,000 4,590,120 1.8827 1.633 1.616 1.633 1.616 1.633 2,836,411 1.6183 0.53%
2017-07-19 0 1.890 1.880 1.900 1.880 1.900 1,041,000 1,966,620 1.8892 1.625 1.616 1.633 1.616 1.633 1,211,117 1.6238 0.53%
2017-07-18 0 1.880 1.880 1.890 1.820 1.890 2,339,000 4,375,370 1.8706 1.616 1.616 1.625 1.564 1.625 2,721,232 1.6079 3.30%
2017-07-17 0 1.820 1.810 1.820 1.770 1.830 1,109,000 1,992,530 1.7967 1.564 1.556 1.564 1.521 1.573 1,290,229 1.5443 1.11%
2017-07-14 0 1.800 1.790 1.810 1.770 1.820 1,200,000 2,167,870 1.8066 1.547 1.539 1.556 1.521 1.564 1,396,100 1.5528 0.00%
2017-07-13 0 1.800 1.800 1.810 1.780 1.820 738,000 1,333,310 1.8067 1.547 1.547 1.556 1.530 1.564 858,602 1.5529 -1.10%
2017-07-12 0 1.820 1.810 1.820 1.660 1.870 2,992,000 5,178,760 1.7309 1.564 1.556 1.564 1.427 1.607 3,480,943 1.4877 6.43%
2017-07-11 0 1.710 1.700 1.710 1.670 1.720 862,000 1,458,300 1.6918 1.470 1.461 1.470 1.435 1.478 1,002,865 1.4541 1.79%
2017-07-10 0 1.680 1.660 1.680 1.640 1.680 978,000 1,615,320 1.6517 1.444 1.427 1.444 1.410 1.444 1,137,822 1.4197 0.60%
2017-07-07 0 1.670 1.670 1.680 1.640 1.680 542,000 899,100 1.6589 1.435 1.435 1.444 1.410 1.444 630,572 1.4258 -0.60%
2017-07-06 0 1.680 1.660 1.680 1.660 1.700 1,153,000 1,922,960 1.6678 1.444 1.427 1.444 1.427 1.461 1,341,420 1.4335 0.00%
2017-07-05 0 1.680 1.670 1.700 1.650 1.720 675,000 1,132,520 1.6778 1.444 1.435 1.461 1.418 1.478 785,306 1.4421 -2.33%
2017-07-04 0 1.720 1.700 1.730 1.670 1.740 495,000 848,290 1.7137 1.478 1.461 1.487 1.435 1.496 575,891 1.4730 1.78%
2017-07-03 0 1.690 1.690 1.700 1.670 1.720 335,000 565,690 1.6886 1.453 1.453 1.461 1.435 1.478 389,745 1.4514 -1.74%
2017-06-30 0 1.720 1.690 1.720 1.660 1.720 607,000 1,022,940 1.6852 1.478 1.453 1.478 1.427 1.478 706,194 1.4485 0.58%
2017-06-29 0 1.710 1.700 1.710 1.660 1.710 1,253,000 2,097,780 1.6742 1.470 1.461 1.470 1.427 1.470 1,457,761 1.4390 1.18%
2017-06-28 0 1.690 1.690 1.700 1.660 1.730 1,018,000 1,722,170 1.6917 1.453 1.453 1.461 1.427 1.487 1,184,358 1.4541 -1.74%
2017-06-27 0 1.720 1.710 1.740 1.660 1.780 1,450,000 2,510,140 1.7311 1.478 1.470 1.496 1.427 1.530 1,686,955 1.4880 -2.27%
2017-06-26 0 1.760 1.750 1.780 1.740 1.810 748,000 1,326,220 1.7730 1.513 1.504 1.530 1.496 1.556 870,236 1.5240 -3.30%
2017-06-23 0 1.820 1.800 1.830 1.750 1.830 1,061,000 1,901,500 1.7922 1.564 1.547 1.573 1.504 1.573 1,234,385 1.5404 -0.55%
2017-06-22 0 1.830 1.810 1.830 1.810 1.860 903,000 1,654,570 1.8323 1.573 1.556 1.573 1.556 1.599 1,050,566 1.5749 0.00%
2017-06-21 0 1.830 1.830 1.850 1.800 1.860 640,000 1,162,400 1.8163 1.573 1.573 1.590 1.547 1.599 744,587 1.5611 1.67%
2017-06-20 0 1.800 1.790 1.810 1.700 1.800 909,000 1,605,420 1.7661 1.547 1.539 1.556 1.461 1.547 1,057,546 1.5181 4.05%
2017-06-19 0 1.730 1.730 1.750 1.660 1.750 1,504,000 2,559,420 1.7017 1.487 1.487 1.504 1.427 1.504 1,749,779 1.4627 1.17%
2017-06-16 0 1.710 1.710 1.720 1.680 1.730 637,000 1,086,400 1.7055 1.470 1.470 1.478 1.444 1.487 741,097 1.4659 0.00%
2017-06-15 0 1.710 1.710 1.730 1.700 1.760 1,595,000 2,745,250 1.7212 1.470 1.470 1.487 1.461 1.513 1,855,650 1.4794 -1.72%
2017-06-14 0 1.740 1.740 1.750 1.740 1.850 3,045,000 5,407,790 1.7760 1.496 1.496 1.504 1.496 1.590 3,542,605 1.5265 -5.95%
2017-06-13 0 1.850 1.850 1.860 1.820 1.870 658,000 1,218,930 1.8525 1.590 1.590 1.599 1.564 1.607 765,528 1.5923 2.21%
2017-06-12 0 1.810 1.810 1.820 1.780 1.840 1,095,000 1,980,770 1.8089 1.556 1.556 1.564 1.530 1.582 1,273,942 1.5548 -0.55%
2017-06-09 0 1.820 1.820 1.830 1.740 1.840 1,998,000 3,638,790 1.8212 1.564 1.564 1.573 1.496 1.582 2,324,507 1.5654 4.00%
2017-06-08 0 1.750 1.740 1.760 1.740 1.790 775,000 1,367,740 1.7648 1.504 1.496 1.513 1.496 1.539 901,648 1.5169 -1.13%
2017-06-07 0 1.770 1.770 1.780 1.720 1.880 6,037,000 10,666,910 1.7669 1.521 1.521 1.530 1.478 1.616 7,023,548 1.5187 -4.32%
2017-06-06 0 1.850 1.850 1.860 1.820 1.860 444,000 819,100 1.8448 1.590 1.590 1.599 1.564 1.599 516,557 1.5857 0.54%
2017-06-05 0 1.840 1.820 1.850 1.800 1.880 1,115,000 2,030,410 1.8210 1.582 1.564 1.590 1.547 1.616 1,297,210 1.5652 -0.54%
2017-06-02 0 1.850 1.840 1.870 1.830 1.920 1,200,000 2,227,870 1.8566 1.590 1.582 1.607 1.573 1.650 1,396,100 1.5958 0.00%
2017-06-01 0 1.850 1.840 1.850 1.840 1.940 943,000 1,762,500 1.8690 1.590 1.582 1.590 1.582 1.668 1,097,102 1.6065 -2.12%
2017-05-31 0 1.890 1.860 1.870 1.860 2.080 3,268,000 6,251,700 1.9130 1.625 1.599 1.607 1.599 1.788 3,802,047 1.6443 -5.97%
2017-05-29 0 2.010 1.980 2.010 1.910 2.020 2,842,000 5,622,610 1.9784 1.728 1.702 1.728 1.642 1.736 3,306,431 1.7005 5.24%
2017-05-26 0 1.910 1.910 1.920 1.830 1.930 1,001,000 1,872,595 1.8707 1.642 1.642 1.650 1.573 1.659 1,164,580 1.6080 3.24%
2017-05-25 0 1.850 1.820 1.850 1.830 1.910 1,716,000 3,161,730 1.8425 1.590 1.564 1.590 1.573 1.642 1,996,423 1.5837 -2.63%
2017-05-24 0 1.900 1.880 1.900 1.870 1.930 581,000 1,101,630 1.8961 1.633 1.616 1.633 1.607 1.659 675,945 1.6298 0.00%
2017-05-23 0 1.900 1.880 1.900 1.880 1.950 1,198,000 2,289,210 1.9109 1.633 1.616 1.633 1.616 1.676 1,393,773 1.6425 -1.04%
2017-05-22 0 1.920 1.910 1.920 1.890 2.090 3,258,000 6,359,410 1.9519 1.650 1.642 1.650 1.625 1.796 3,790,412 1.6778 -7.69%
2017-05-19 0 2.080 2.080 2.090 2.000 2.100 1,401,000 2,881,310 2.0566 1.788 1.788 1.796 1.719 1.805 1,629,947 1.7677 1.96%
2017-05-18 0 2.040 2.010 2.040 2.000 2.150 1,958,000 4,033,990 2.0603 1.753 1.728 1.753 1.719 1.848 2,277,970 1.7709 -4.23%
2017-05-17 0 2.130 2.130 2.160 2.120 2.200 1,106,000 2,384,350 2.1558 1.831 1.831 1.857 1.822 1.891 1,286,739 1.8530 -2.74%
2017-05-16 0 2.190 2.160 2.190 2.160 2.230 1,753,000 3,831,170 2.1855 1.882 1.857 1.882 1.857 1.917 2,039,470 1.8785 1.39%
2017-05-15 0 2.160 2.120 2.160 2.110 2.200 701,000 1,505,390 2.1475 1.857 1.822 1.857 1.814 1.891 815,555 1.8458 -1.37%
2017-05-12 0 2.190 2.190 2.200 2.160 2.200 184,000 401,150 2.1802 1.882 1.882 1.891 1.857 1.891 214,069 1.8739 0.46%
2017-05-11 0 2.180 2.180 2.200 2.170 2.220 291,000 635,980 2.1855 1.874 1.874 1.891 1.865 1.908 338,554 1.8785 -0.91%
2017-05-10 0 2.200 2.170 2.200 2.150 2.240 740,000 1,616,650 2.1847 1.891 1.865 1.891 1.848 1.925 860,929 1.8778 1.38%
2017-05-09 0 2.170 2.160 2.170 2.130 2.190 421,000 909,080 2.1593 1.865 1.857 1.865 1.831 1.882 489,799 1.8560 0.93%
2017-05-08 0 2.150 2.130 2.150 2.110 2.200 1,029,000 2,221,060 2.1585 1.848 1.831 1.848 1.814 1.891 1,197,156 1.8553 -2.27%
2017-05-05 0 2.200 2.170 2.200 2.170 2.260 1,056,000 2,324,830 2.2015 1.891 1.865 1.891 1.865 1.943 1,228,568 1.8923 -1.79%
2017-05-04 0 2.240 2.210 2.250 2.210 2.280 941,000 2,111,660 2.2441 1.925 1.900 1.934 1.900 1.960 1,094,775 1.9289 -0.44%
2017-05-02 0 2.250 2.250 2.270 2.200 2.280 987,000 2,236,610 2.2661 1.934 1.934 1.951 1.891 1.960 1,148,293 1.9478 -1.75%
2017-04-28 0 2.290 2.290 2.300 2.180 2.300 2,041,000 4,610,330 2.2589 1.968 1.968 1.977 1.874 1.977 2,374,534 1.9416 3.62%
2017-04-27 0 2.210 2.200 2.210 2.160 2.220 1,140,000 2,502,440 2.1951 1.900 1.891 1.900 1.857 1.908 1,326,295 1.8868 2.31%
2017-04-26 0 2.160 2.150 2.160 2.120 2.210 1,609,000 3,479,910 2.1628 1.857 1.848 1.857 1.822 1.900 1,871,938 1.8590 -1.82%
2017-04-25 0 2.200 2.190 2.200 2.180 2.210 1,054,000 2,312,560 2.1941 1.891 1.882 1.891 1.874 1.900 1,226,241 1.8859 0.00%
2017-04-24 0 2.200 2.190 2.200 2.100 2.220 461,000 1,010,440 2.1918 1.891 1.882 1.891 1.805 1.908 536,335 1.8840 -0.90%
2017-04-21 0 2.220 2.200 2.220 2.170 2.220 1,621,000 3,560,250 2.1963 1.908 1.891 1.908 1.865 1.908 1,885,899 1.8878 0.91%
2017-04-20 0 2.200 2.170 2.200 2.120 2.230 3,627,000 7,896,840 2.1772 1.891 1.865 1.891 1.822 1.917 4,219,713 1.8714 1.85%
2017-04-19 0 2.160 2.150 2.160 2.070 2.170 1,431,000 3,053,230 2.1336 1.857 1.848 1.857 1.779 1.865 1,664,850 1.8339 2.37%
2017-04-18 0 2.110 2.090 2.110 2.090 2.220 1,425,000 3,072,730 2.1563 1.814 1.796 1.814 1.796 1.908 1,657,869 1.8534 -3.65%
2017-04-13 0 2.190 2.170 2.190 2.070 2.220 2,015,000 4,341,170 2.1544 1.882 1.865 1.882 1.779 1.908 2,344,285 1.8518 3.79%
2017-04-12 0 2.110 2.110 2.130 2.050 2.180 4,348,000 9,220,480 2.1206 1.814 1.814 1.831 1.762 1.874 5,058,537 1.8228 -3.21%
2017-04-11 0 2.180 2.170 2.180 2.130 2.520 17,582,000 41,301,480 2.3491 1.874 1.865 1.874 1.831 2.166 20,455,197 2.0191 -7.23%
2017-04-10 0 2.350 2.340 2.350 2.200 2.380 11,778,000 27,227,850 2.3118 2.020 2.011 2.020 1.891 2.046 13,702,725 1.9870 2.62%
2017-04-07 0 2.290 2.290 2.300 2.120 2.330 14,914,000 33,457,670 2.2434 1.968 1.968 1.977 1.822 2.003 17,351,200 1.9283 15.66%
2017-04-06 0 1.980 1.960 1.980 1.930 1.990 2,121,000 4,169,080 1.9656 1.702 1.685 1.702 1.659 1.710 2,467,607 1.6895 2.06%
2017-04-05 0 1.940 1.930 1.940 1.860 1.970 2,995,000 5,774,330 1.9280 1.668 1.659 1.668 1.599 1.693 3,484,434 1.6572 3.19%
2017-04-03 0 1.880 1.860 1.880 1.850 1.930 1,784,000 3,379,330 1.8942 1.616 1.599 1.616 1.590 1.659 2,075,536 1.6282 2.17%
2017-03-31 0 1.840 1.840 1.850 1.810 1.840 1,009,000 1,841,250 1.8248 1.582 1.582 1.590 1.556 1.582 1,173,888 1.5685 0.00%
2017-03-30 0 1.840 1.810 1.840 1.760 1.840 1,165,000 2,108,120 1.8095 1.582 1.556 1.582 1.513 1.582 1,355,381 1.5554 1.66%
2017-03-29 0 1.810 1.800 1.810 1.790 1.820 1,404,000 2,538,150 1.8078 1.556 1.547 1.556 1.539 1.564 1,633,437 1.5539 0.00%
2017-03-28 0 1.810 1.800 1.810 1.770 1.810 890,000 1,597,540 1.7950 1.556 1.547 1.556 1.521 1.556 1,035,441 1.5429 2.26%
2017-03-27 0 1.770 1.770 1.780 1.730 1.830 2,684,000 4,756,430 1.7721 1.521 1.521 1.530 1.487 1.573 3,122,611 1.5232 2.31%
2017-03-24 0 1.730 1.720 1.730 1.710 1.790 1,726,000 3,019,450 1.7494 1.487 1.478 1.487 1.470 1.539 2,008,058 1.5037 -3.89%
2017-03-23 0 1.800 1.790 1.800 1.750 1.900 4,167,000 7,569,520 1.8165 1.547 1.539 1.547 1.504 1.633 4,847,958 1.5614 -4.76%
2017-03-22 0 1.890 1.860 1.900 1.820 1.890 1,830,000 3,373,430 1.8434 1.625 1.599 1.633 1.564 1.625 2,129,053 1.5845 2.16%
2017-03-21 0 1.850 1.850 1.860 1.810 1.860 750,000 1,370,140 1.8269 1.590 1.590 1.599 1.556 1.599 872,563 1.5702 0.54%
2017-03-20 0 1.840 1.810 1.850 1.780 1.850 1,558,000 2,816,020 1.8075 1.582 1.556 1.590 1.530 1.590 1,812,604 1.5536 0.00%
2017-03-17 0 1.840 1.830 1.850 1.800 1.850 550,000 998,910 1.8162 1.582 1.573 1.590 1.547 1.590 639,879 1.5611 1.66%
2017-03-16 0 1.810 1.800 1.810 1.770 1.840 1,316,000 2,352,540 1.7876 1.556 1.547 1.556 1.521 1.582 1,531,057 1.5365 1.12%
2017-03-15 0 1.790 1.770 1.790 1.770 1.850 1,027,000 1,850,540 1.8019 1.539 1.521 1.539 1.521 1.590 1,194,829 1.5488 0.00%
2017-03-14 0 1.790 1.780 1.790 1.730 1.840 3,968,000 7,098,330 1.7889 1.539 1.530 1.539 1.487 1.582 4,616,438 1.5376 6.55%
2017-03-13 0 1.680 1.650 1.690 1.540 1.830 11,015,000 18,310,200 1.6623 1.444 1.418 1.453 1.324 1.573 12,815,038 1.4288 -12.04%
2017-03-10 0 1.910 1.880 1.910 1.880 1.950 1,083,000 2,064,130 1.9059 1.642 1.616 1.642 1.616 1.676 1,259,981 1.6382 0.00%
2017-03-09 0 1.910 1.900 1.930 1.900 2.020 1,683,000 3,269,160 1.9425 1.642 1.633 1.659 1.633 1.736 1,958,031 1.6696 -5.45%
2017-03-08 0 2.020 2.000 2.020 1.940 2.090 3,017,000 6,068,860 2.0116 1.736 1.719 1.736 1.668 1.796 3,510,029 1.7290 -0.98%
2017-03-07 0 2.040 2.030 2.040 1.910 2.040 4,466,000 8,998,320 2.0148 1.753 1.745 1.753 1.642 1.753 5,195,820 1.7318 5.15%
2017-03-06 0 1.940 1.930 1.940 1.830 1.950 3,369,000 6,454,580 1.9159 1.668 1.659 1.668 1.573 1.676 3,919,552 1.6468 4.86%
2017-03-03 0 1.850 1.830 1.850 1.810 1.850 841,000 1,535,990 1.8264 1.590 1.573 1.590 1.556 1.590 978,434 1.5698 1.65%
2017-03-02 0 1.820 1.810 1.830 1.790 1.850 1,592,000 2,907,660 1.8264 1.564 1.556 1.573 1.539 1.590 1,852,160 1.5699 2.25%
2017-03-01 0 1.780 1.780 1.790 1.740 1.790 715,000 1,270,150 1.7764 1.530 1.530 1.539 1.496 1.539 831,843 1.5269 0.56%
2017-02-28 0 1.770 1.760 1.770 1.740 1.780 595,000 1,047,010 1.7597 1.521 1.513 1.521 1.496 1.530 692,233 1.5125 0.57%
2017-02-27 0 1.760 1.740 1.760 1.730 1.760 340,000 591,200 1.7388 1.513 1.496 1.513 1.487 1.513 395,562 1.4946 0.00%
2017-02-24 0 1.760 1.750 1.760 1.740 1.780 746,000 1,309,000 1.7547 1.513 1.504 1.513 1.496 1.530 867,909 1.5082 -0.56%
2017-02-23 0 1.770 1.760 1.770 1.740 1.770 560,000 981,450 1.7526 1.521 1.513 1.521 1.496 1.521 651,513 1.5064 0.57%
2017-02-22 0 1.760 1.750 1.770 1.740 1.780 638,000 1,122,740 1.7598 1.513 1.504 1.521 1.496 1.530 742,260 1.5126 -1.12%
2017-02-21 0 1.780 1.770 1.780 1.770 1.810 884,000 1,576,130 1.7830 1.530 1.521 1.530 1.521 1.556 1,028,461 1.5325 -2.20%
2017-02-20 0 1.820 1.790 1.820 1.760 1.830 1,410,000 2,518,710 1.7863 1.564 1.539 1.564 1.513 1.573 1,640,418 1.5354 2.25%
2017-02-17 0 1.780 1.740 1.780 1.760 1.780 303,000 536,040 1.7691 1.530 1.496 1.530 1.513 1.530 352,515 1.5206 0.00%
2017-02-16 0 1.780 1.770 1.780 1.740 1.780 925,000 1,626,440 1.7583 1.530 1.521 1.530 1.496 1.530 1,076,161 1.5113 0.00%
2017-02-15 0 1.780 1.760 1.780 1.760 1.790 1,417,000 2,505,750 1.7683 1.530 1.513 1.530 1.513 1.539 1,648,562 1.5200 -0.56%
2017-02-14 0 1.790 1.780 1.800 1.740 1.800 943,000 1,668,960 1.7698 1.539 1.530 1.547 1.496 1.547 1,097,102 1.5212 1.13%
2017-02-13 0 1.770 1.770 1.800 1.760 1.830 1,563,000 2,786,260 1.7826 1.521 1.521 1.547 1.513 1.573 1,818,421 1.5322 -2.75%
2017-02-10 0 1.820 1.790 1.820 1.770 1.840 1,134,000 2,046,650 1.8048 1.564 1.539 1.564 1.521 1.582 1,319,315 1.5513 1.11%
2017-02-09 0 1.800 1.790 1.820 1.750 1.830 2,201,000 3,964,950 1.8014 1.547 1.539 1.564 1.504 1.573 2,560,681 1.5484 -2.70%
2017-02-08 0 1.850 1.820 1.850 1.740 1.850 2,155,000 3,852,310 1.7876 1.590 1.564 1.590 1.496 1.590 2,507,164 1.5365 5.11%
2017-02-07 0 1.760 1.760 1.770 1.730 1.760 718,000 1,254,130 1.7467 1.513 1.513 1.521 1.487 1.513 835,333 1.5014 1.15%
2017-02-06 0 1.740 1.730 1.740 1.700 1.780 2,159,000 3,726,560 1.7261 1.496 1.487 1.496 1.461 1.530 2,511,817 1.4836 -2.79%
2017-02-03 0 1.790 1.770 1.800 1.720 1.800 855,000 1,507,350 1.7630 1.539 1.521 1.547 1.478 1.547 994,721 1.5153 2.29%
2017-02-02 0 1.750 1.740 1.750 1.720 1.780 2,067,000 3,600,490 1.7419 1.504 1.496 1.504 1.478 1.530 2,404,783 1.4972 -2.78%
2017-02-01 0 1.800 1.800 1.810 1.780 1.870 2,868,000 5,219,170 1.8198 1.547 1.547 1.556 1.530 1.607 3,336,680 1.5642 -5.26%
2017-01-27 0 1.900 1.890 1.920 1.850 1.900 415,000 777,480 1.8734 1.633 1.625 1.650 1.590 1.633 482,818 1.6103 0.00%
2017-01-26 0 1.900 1.900 1.910 1.880 1.930 1,096,000 2,074,040 1.8924 1.633 1.633 1.642 1.616 1.659 1,275,105 1.6266 -1.55%
2017-01-25 0 1.930 1.910 1.920 1.900 1.940 1,049,000 2,021,930 1.9275 1.659 1.642 1.650 1.633 1.668 1,220,424 1.6567 -1.03%
2017-01-24 0 1.950 1.940 1.950 1.900 1.950 1,271,000 2,439,560 1.9194 1.676 1.668 1.676 1.633 1.676 1,478,703 1.6498 1.56%
2017-01-23 0 1.920 1.910 1.920 1.840 1.930 2,345,000 4,462,880 1.9031 1.650 1.642 1.650 1.582 1.659 2,728,213 1.6358 3.23%
2017-01-20 0 1.860 1.850 1.860 1.820 1.860 1,210,000 2,228,830 1.8420 1.599 1.590 1.599 1.564 1.599 1,407,735 1.5833 2.20%
2017-01-19 0 1.820 1.810 1.820 1.800 1.840 802,000 1,455,170 1.8144 1.564 1.556 1.564 1.547 1.582 933,060 1.5596 -1.09%
2017-01-18 0 1.840 1.820 1.840 1.800 1.850 1,594,000 2,924,580 1.8347 1.582 1.564 1.582 1.547 1.590 1,854,487 1.5770 2.22%
2017-01-17 0 1.800 1.790 1.800 1.750 1.800 1,637,000 2,924,910 1.7868 1.547 1.539 1.547 1.504 1.547 1,904,514 1.5358 0.56%
2017-01-16 0 1.790 1.770 1.790 1.750 1.830 1,095,000 1,959,060 1.7891 1.539 1.521 1.539 1.504 1.573 1,273,942 1.5378 -2.19%
2017-01-13 0 1.830 1.830 1.840 1.790 1.860 2,444,000 4,470,440 1.8291 1.573 1.573 1.582 1.539 1.599 2,843,391 1.5722 2.81%
2017-01-12 0 1.780 1.790 1.800 1.650 1.840 4,640,000 8,305,110 1.7899 1.530 1.539 1.547 1.418 1.582 5,398,255 1.5385 2.30%
2017-01-11 0 1.740 1.730 1.750 1.730 1.750 1,235,000 2,156,550 1.7462 1.496 1.487 1.504 1.487 1.504 1,436,820 1.5009 0.58%
2017-01-10 0 1.730 1.730 1.740 1.710 1.780 2,168,000 3,796,720 1.7513 1.487 1.487 1.496 1.470 1.530 2,522,288 1.5053 0.00%
2017-01-09 0 1.730 1.730 1.750 1.730 1.790 1,253,000 2,193,350 1.7505 1.487 1.487 1.504 1.487 1.539 1,457,761 1.5046 -3.35%
2017-01-06 0 1.790 1.770 1.780 1.760 1.850 7,054,000 12,754,650 1.8081 1.539 1.521 1.530 1.513 1.590 8,206,743 1.5542 0.00%
2017-01-05 0 1.790 1.780 1.790 1.780 1.970 18,445,000 34,190,280 1.8536 1.539 1.530 1.539 1.530 1.693 21,459,226 1.5933 0.56%
2017-01-04 0 1.780 1.770 1.780 1.750 1.780 1,262,000 2,227,610 1.7651 1.530 1.521 1.530 1.504 1.530 1,468,232 1.5172 0.56%
2017-01-03 0 1.770 1.760 1.770 1.750 1.780 930,000 1,642,630 1.7663 1.521 1.513 1.521 1.504 1.530 1,081,978 1.5182 -0.56%
2016-12-30 0 1.780 1.750 1.780 1.700 1.790 1,398,000 2,447,700 1.7509 1.530 1.504 1.530 1.461 1.539 1,626,457 1.5049 3.49%
2016-12-29 0 1.720 1.720 1.730 1.700 1.800 3,000,000 5,162,760 1.7209 1.478 1.478 1.487 1.461 1.547 3,490,251 1.4792 -6.01%
2016-12-28 0 1.830 1.800 1.840 1.770 1.900 1,708,000 3,080,560 1.8036 1.573 1.547 1.582 1.521 1.633 1,987,116 1.5503 -1.61%
2016-12-23 0 1.860 1.850 1.860 1.760 1.860 4,638,000 8,404,520 1.8121 1.599 1.590 1.599 1.513 1.599 5,395,928 1.5576 -1.59%
2016-12-22 0 1.890 1.880 1.890 1.860 1.950 2,194,000 4,154,880 1.8937 1.625 1.616 1.625 1.599 1.676 2,552,537 1.6277 -3.08%
2016-12-21 0 1.950 1.950 1.960 1.930 2.000 1,331,000 2,617,080 1.9663 1.676 1.676 1.685 1.659 1.719 1,548,508 1.6901 -2.50%
2016-12-20 0 2.000 1.980 2.000 1.910 2.010 1,046,000 2,070,650 1.9796 1.719 1.702 1.719 1.642 1.728 1,216,934 1.7015 -0.50%
2016-12-19 0 2.010 2.000 2.010 1.980 2.030 999,000 2,009,270 2.0113 1.728 1.719 1.728 1.702 1.745 1,162,254 1.7288 1.01%
2016-12-16 0 1.990 1.990 2.000 1.970 2.020 870,000 1,729,730 1.9882 1.710 1.710 1.719 1.693 1.736 1,012,173 1.7089 1.02%
2016-12-15 0 1.970 1.960 1.980 1.960 2.020 2,229,000 4,387,480 1.9684 1.693 1.685 1.702 1.685 1.736 2,593,256 1.6919 -2.96%
2016-12-14 0 2.030 2.030 2.040 2.000 2.130 2,881,000 5,945,970 2.0639 1.745 1.745 1.753 1.719 1.831 3,351,804 1.7740 -3.33%
2016-12-13 0 2.100 2.090 2.100 2.040 2.120 2,589,000 5,396,090 2.0842 1.805 1.796 1.805 1.753 1.822 3,012,086 1.7915 0.48%
2016-12-12 0 2.090 2.090 2.100 2.040 2.180 2,363,000 4,905,970 2.0762 1.796 1.796 1.805 1.753 1.874 2,749,154 1.7845 -4.13%
2016-12-09 0 2.180 2.170 2.180 2.080 2.200 1,348,000 2,917,020 2.1640 1.874 1.865 1.874 1.788 1.891 1,568,286 1.8600 -0.91%
2016-12-08 0 2.200 2.180 2.190 2.130 2.210 2,648,000 5,750,580 2.1717 1.891 1.874 1.882 1.831 1.900 3,080,728 1.8666 1.85%
2016-12-07 0 2.160 2.150 2.170 2.120 2.330 4,312,000 9,395,700 2.1790 1.857 1.848 1.865 1.822 2.003 5,016,654 1.8729 -3.57%
2016-12-06 0 2.240 2.220 2.230 2.100 2.280 2,931,000 6,554,680 2.2363 1.925 1.908 1.917 1.805 1.960 3,409,975 1.9222 4.67%
2016-12-05 0 2.140 2.120 2.150 2.080 2.200 3,537,000 7,479,600 2.1147 1.839 1.822 1.848 1.788 1.891 4,115,006 1.8176 -0.47%
2016-12-02 0 2.150 2.150 2.160 2.030 2.250 8,797,000 18,794,500 2.1365 1.848 1.848 1.857 1.745 1.934 10,234,579 1.8364 -5.29%
2016-12-01 0 2.270 2.270 2.280 2.230 2.310 2,400,000 5,466,210 2.2776 1.951 1.951 1.960 1.917 1.986 2,792,201 1.9577 1.34%
2016-11-30 0 2.240 2.230 2.240 2.190 2.400 7,548,000 17,116,020 2.2676 1.925 1.917 1.925 1.882 2.063 8,781,471 1.9491 -6.28%
2016-11-29 0 2.390 2.380 2.400 2.200 2.490 12,656,000 30,214,050 2.3873 2.054 2.046 2.063 1.891 2.140 14,724,205 2.0520 8.14%
2016-11-28 0 2.210 2.210 2.230 1.980 2.250 12,162,000 26,308,560 2.1632 1.900 1.900 1.917 1.702 1.934 14,149,477 1.8593 11.62%
2016-11-25 0 1.980 1.980 2.000 1.900 2.000 1,297,000 2,527,320 1.9486 1.702 1.702 1.719 1.633 1.719 1,508,952 1.6749 2.59%
2016-11-24 0 1.930 1.930 1.940 1.910 1.990 933,000 1,804,490 1.9341 1.659 1.659 1.668 1.642 1.710 1,085,468 1.6624 -1.53%
2016-11-23 0 1.960 1.960 1.970 1.960 2.080 1,671,000 3,353,080 2.0066 1.685 1.685 1.693 1.685 1.788 1,944,070 1.7248 -1.01%
2016-11-22 0 1.980 1.970 1.980 1.940 2.000 1,286,000 2,532,970 1.9697 1.702 1.693 1.702 1.668 1.719 1,496,154 1.6930 2.59%
2016-11-21 0 1.930 1.930 1.940 1.850 1.970 2,757,000 5,303,390 1.9236 1.659 1.659 1.668 1.590 1.693 3,207,541 1.6534 4.32%
2016-11-18 0 1.850 1.850 1.860 1.800 1.950 3,804,000 7,110,200 1.8691 1.590 1.590 1.599 1.547 1.676 4,425,638 1.6066 -3.14%
2016-11-17 0 1.910 1.910 1.920 1.900 2.000 2,849,000 5,511,370 1.9345 1.642 1.642 1.650 1.633 1.719 3,314,575 1.6628 -4.02%
2016-11-16 0 1.990 1.980 1.990 1.980 2.150 4,242,000 8,644,170 2.0378 1.710 1.702 1.710 1.702 1.848 4,935,215 1.7515 -5.24%
2016-11-15 0 2.100 2.050 2.120 1.970 2.150 3,928,000 8,072,460 2.0551 1.805 1.762 1.822 1.693 1.848 4,569,902 1.7664 1.45%
2016-11-14 0 2.070 2.050 2.080 1.950 2.140 4,636,000 9,556,790 2.0614 1.779 1.762 1.788 1.676 1.839 5,393,601 1.7719 5.08%
2016-11-11 0 1.970 1.950 1.970 1.920 1.990 1,284,000 2,523,330 1.9652 1.693 1.676 1.693 1.650 1.710 1,493,827 1.6892 1.03%
2016-11-10 0 1.950 1.960 1.970 1.880 2.010 5,160,000 10,082,230 1.9539 1.676 1.685 1.693 1.616 1.728 6,003,231 1.6795 8.33%
2016-11-09 0 1.800 1.800 1.820 1.690 1.860 3,390,000 5,987,920 1.7663 1.547 1.547 1.564 1.453 1.599 3,943,983 1.5182 -2.17%
2016-11-08 0 1.840 1.840 1.880 1.800 1.880 534,000 992,170 1.8580 1.582 1.582 1.616 1.547 1.616 621,265 1.5970 -0.54%
2016-11-07 0 1.850 1.850 1.880 1.820 1.900 1,265,000 2,338,630 1.8487 1.590 1.590 1.616 1.564 1.633 1,471,722 1.5890 -1.07%
2016-11-04 0 1.870 1.860 1.870 1.840 1.970 2,847,000 5,440,820 1.9111 1.607 1.599 1.607 1.582 1.693 3,312,248 1.6426 2.19%
2016-11-03 0 1.830 1.830 1.840 1.790 1.840 1,101,000 2,004,520 1.8206 1.573 1.573 1.582 1.539 1.582 1,280,922 1.5649 1.67%
2016-11-02 0 1.800 1.800 1.820 1.800 1.870 2,897,000 5,293,270 1.8272 1.547 1.547 1.564 1.547 1.607 3,370,419 1.5705 -2.17%
2016-11-01 0 1.840 1.810 1.840 1.770 1.840 1,812,000 3,271,700 1.8056 1.582 1.556 1.582 1.521 1.582 2,108,112 1.5520 3.37%
2016-10-31 0 1.780 1.780 1.800 1.760 1.850 1,010,000 1,810,900 1.7930 1.530 1.530 1.547 1.513 1.590 1,175,051 1.5411 -2.20%
2016-10-28 0 1.820 1.810 1.830 1.800 1.900 1,659,000 3,058,910 1.8438 1.564 1.556 1.573 1.547 1.633 1,930,109 1.5848 -1.62%
2016-10-27 0 1.850 1.810 1.850 1.710 1.860 4,469,000 7,854,020 1.7574 1.590 1.556 1.590 1.470 1.599 5,199,310 1.5106 5.11%
2016-10-26 0 1.760 1.760 1.780 1.750 1.800 1,756,000 3,116,120 1.7746 1.513 1.513 1.530 1.504 1.547 2,042,960 1.5253 -2.76%
2016-10-25 0 1.810 1.800 1.810 1.760 1.840 3,094,000 5,566,480 1.7991 1.556 1.547 1.556 1.513 1.582 3,599,612 1.5464 0.00%
2016-10-24 0 1.810 1.800 1.820 1.700 1.860 7,575,000 13,624,550 1.7986 1.556 1.547 1.564 1.461 1.599 8,812,883 1.5460 5.23%
2016-10-20 0 1.720 1.710 1.720 1.640 1.740 6,324,000 10,792,350 1.7066 1.478 1.470 1.478 1.410 1.496 7,357,449 1.4669 4.88%
2016-10-19 0 1.640 1.620 1.630 1.520 1.650 7,214,000 11,573,800 1.6044 1.410 1.392 1.401 1.306 1.418 8,392,890 1.3790 9.33%
2016-10-18 0 1.500 1.500 1.510 1.460 1.510 2,039,000 3,056,670 1.4991 1.289 1.289 1.298 1.255 1.298 2,372,207 1.2885 1.35%
2016-10-17 0 1.480 1.470 1.480 1.450 1.520 1,257,000 1,851,500 1.4730 1.272 1.264 1.272 1.246 1.306 1,462,415 1.2661 0.00%
2016-10-14 0 1.480 1.480 1.490 1.430 1.480 1,069,012 1,546,657 1.4468 1.272 1.272 1.281 1.229 1.272 1,243,707 1.2436 2.07%
2016-10-13 0 1.450 1.450 1.470 1.420 1.470 827,000 1,192,100 1.4415 1.246 1.246 1.264 1.221 1.264 962,146 1.2390 -1.36%
2016-10-12 0 1.470 1.470 1.500 1.460 1.480 308,000 453,150 1.4713 1.264 1.264 1.289 1.255 1.272 358,332 1.2646 -1.34%
2016-10-11 0 1.490 1.490 1.500 1.470 1.520 1,330,000 1,985,690 1.4930 1.281 1.281 1.289 1.264 1.306 1,547,345 1.2833 -0.67%
2016-10-07 0 1.500 1.490 1.510 1.490 1.520 287,000 434,230 1.5130 1.289 1.281 1.298 1.281 1.306 333,901 1.3005 0.67%
2016-10-06 0 1.490 1.490 1.500 1.460 1.510 917,000 1,371,500 1.4956 1.281 1.281 1.289 1.255 1.298 1,066,853 1.2856 0.68%
2016-10-05 0 1.480 1.480 1.490 1.470 1.540 869,000 1,304,400 1.5010 1.272 1.272 1.281 1.264 1.324 1,011,009 1.2902 -1.99%
2016-10-04 0 1.510 1.490 1.510 1.450 1.510 320,000 471,110 1.4722 1.298 1.281 1.298 1.246 1.298 372,293 1.2654 1.34%
2016-10-03 0 1.490 1.470 1.490 1.460 1.490 74,000 109,140 1.4749 1.281 1.264 1.281 1.255 1.281 86,093 1.2677 2.76%
2016-09-30 0 1.450 1.450 1.470 1.450 1.500 1,253,000 1,848,200 1.4750 1.246 1.246 1.264 1.246 1.289 1,457,761 1.2678 -2.68%
2016-09-29 0 1.490 1.490 1.510 1.470 1.520 746,000 1,113,940 1.4932 1.281 1.281 1.298 1.264 1.306 867,909 1.2835 2.05%
2016-09-28 0 1.460 1.450 1.490 1.440 1.480 653,000 953,710 1.4605 1.255 1.246 1.281 1.238 1.272 759,711 1.2554 0.00%
2016-09-27 0 1.460 1.460 1.470 1.410 1.460 809,000 1,162,660 1.4372 1.255 1.255 1.264 1.212 1.255 941,204 1.2353 1.39%
2016-09-26 0 1.440 1.440 1.460 1.420 1.470 733,000 1,062,910 1.4501 1.238 1.238 1.255 1.221 1.264 852,785 1.2464 -3.36%
2016-09-23 0 1.490 1.490 1.500 1.470 1.500 519,000 776,320 1.4958 1.281 1.281 1.289 1.264 1.289 603,813 1.2857 0.00%
2016-09-22 0 1.490 1.480 1.500 1.480 1.540 1,365,000 2,058,070 1.5077 1.281 1.272 1.289 1.272 1.324 1,588,064 1.2960 -1.32%
2016-09-21 0 1.510 1.520 1.530 1.470 1.520 1,452,000 2,169,250 1.4940 1.298 1.306 1.315 1.264 1.306 1,689,281 1.2841 2.72%
2016-09-20 0 1.470 1.470 1.480 1.460 1.500 1,210,000 1,790,020 1.4794 1.264 1.264 1.272 1.255 1.289 1,407,735 1.2716 -2.65%
2016-09-19 0 1.510 1.510 1.530 1.470 1.550 3,088,000 4,670,620 1.5125 1.298 1.298 1.315 1.264 1.332 3,592,632 1.3001 4.14%
2016-09-15 0 1.450 1.450 1.460 1.400 1.450 1,054,000 1,504,850 1.4278 1.246 1.246 1.255 1.203 1.246 1,226,241 1.2272 3.57%
2016-09-14 0 1.400 1.400 1.410 1.380 1.410 779,000 1,089,230 1.3982 1.203 1.203 1.212 1.186 1.212 906,302 1.2018 -1.41%
2016-09-13 0 1.420 1.420 1.430 1.420 1.440 1,526,000 2,185,240 1.4320 1.221 1.221 1.229 1.221 1.238 1,775,374 1.2309 1.43%
2016-09-12 0 1.400 1.390 1.410 1.390 1.450 2,424,000 3,427,900 1.4142 1.203 1.195 1.212 1.195 1.246 2,820,123 1.2155 -5.41%
2016-09-09 0 1.480 1.480 1.490 1.450 1.500 3,151,000 4,630,610 1.4696 1.272 1.272 1.281 1.246 1.289 3,665,927 1.2631 1.37%
2016-09-08 0 1.460 1.460 1.480 1.450 1.520 1,338,000 1,975,730 1.4766 1.255 1.255 1.272 1.246 1.306 1,556,652 1.2692 -2.01%
2016-09-07 0 1.490 1.490 1.510 1.410 1.520 4,997,000 7,436,190 1.4881 1.281 1.281 1.298 1.212 1.306 5,813,594 1.2791 5.67%
2016-09-06 0 1.410 1.400 1.410 1.370 1.470 3,197,000 4,468,450 1.3977 1.212 1.203 1.212 1.178 1.264 3,719,444 1.2014 1.44%
2016-09-05 0 1.390 1.370 1.380 1.340 1.440 2,186,000 3,035,430 1.3886 1.195 1.178 1.186 1.152 1.238 2,543,229 1.1935 3.73%
2016-09-02 0 1.340 1.340 1.350 1.320 1.400 2,747,000 3,734,940 1.3596 1.152 1.152 1.160 1.135 1.203 3,195,906 1.1687 -3.60%
2016-09-01 0 1.390 1.390 1.400 1.380 1.430 805,000 1,133,310 1.4078 1.195 1.195 1.203 1.186 1.229 936,551 1.2101 -1.42%
2016-08-31 0 1.410 1.410 1.440 1.410 1.440 825,000 1,171,770 1.4203 1.212 1.212 1.238 1.212 1.238 959,819 1.2208 -2.08%
2016-08-30 0 1.440 1.440 1.450 1.420 1.460 1,461,000 2,113,720 1.4468 1.238 1.238 1.246 1.221 1.255 1,699,752 1.2435 0.70%
2016-08-29 0 1.430 1.430 1.450 1.410 1.450 720,000 1,026,930 1.4263 1.229 1.229 1.246 1.212 1.246 837,660 1.2260 -0.69%
2016-08-26 0 1.440 1.430 1.450 1.390 1.450 690,000 980,442 1.4209 1.238 1.229 1.246 1.195 1.246 802,758 1.2213 3.60%
2016-08-25 0 1.390 1.390 1.400 1.390 1.420 731,000 1,024,920 1.4021 1.195 1.195 1.203 1.195 1.221 850,458 1.2051 -1.42%
2016-08-24 0 1.410 1.410 1.420 1.390 1.420 520,000 734,790 1.4131 1.212 1.212 1.221 1.195 1.221 604,977 1.2146 2.17%
2016-08-23 0 1.380 1.380 1.410 1.370 1.410 1,788,000 2,482,660 1.3885 1.186 1.186 1.212 1.178 1.212 2,080,189 1.1935 -2.82%
2016-08-22 0 1.420 1.410 1.430 1.390 1.580 3,271,000 4,689,050 1.4335 1.221 1.212 1.229 1.195 1.358 3,805,537 1.2322 -8.39%
2016-08-19 0 1.550 1.530 1.550 1.530 1.620 937,000 1,453,910 1.5517 1.332 1.315 1.332 1.315 1.392 1,090,122 1.3337 -1.27%
2016-08-18 0 1.570 1.540 1.580 1.500 1.580 1,980,000 3,074,150 1.5526 1.349 1.324 1.358 1.289 1.358 2,303,566 1.3345 3.29%
2016-08-17 0 1.520 1.500 1.520 1.490 1.570 2,959,000 4,505,030 1.5225 1.306 1.289 1.306 1.281 1.349 3,442,551 1.3086 -0.65%
2016-08-16 0 1.530 1.530 1.540 1.410 1.560 6,207,000 9,303,060 1.4988 1.315 1.315 1.324 1.212 1.341 7,221,329 1.2883 7.75%
2016-08-15 0 1.420 1.410 1.430 1.410 1.440 2,933,000 4,167,890 1.4210 1.221 1.212 1.229 1.212 1.238 3,412,302 1.2214 1.43%
2016-08-12 0 1.400 1.390 1.410 1.390 1.450 1,490,000 2,087,370 1.4009 1.203 1.195 1.212 1.195 1.246 1,733,491 1.2041 -0.71%
2016-08-11 0 1.410 1.410 1.420 1.380 1.480 4,500,000 6,417,800 1.4262 1.212 1.212 1.221 1.186 1.272 5,235,376 1.2259 1.44%
2016-08-10 0 1.390 1.380 1.390 1.370 1.450 6,047,000 8,439,890 1.3957 1.195 1.186 1.195 1.178 1.246 7,035,182 1.1997 10.32%
2016-08-09 0 1.260 1.260 1.270 1.210 1.290 1,283,000 1,627,030 1.2681 1.083 1.083 1.092 1.040 1.109 1,492,664 1.0900 0.80%
2016-08-08 0 1.250 1.240 1.250 1.170 1.250 1,412,000 1,733,010 1.2273 1.074 1.066 1.074 1.006 1.074 1,642,745 1.0549 5.04%
2016-08-05 0 1.190 1.190 1.200 1.170 1.200 653,000 777,770 1.1911 1.023 1.023 1.031 1.006 1.031 759,711 1.0238 1.71%
2016-08-04 0 1.170 1.170 1.180 1.160 1.190 728,000 856,960 1.1771 1.006 1.006 1.014 0.997 1.023 846,968 1.0118 0.00%
2016-08-03 0 1.170 1.160 1.180 1.150 1.190 970,000 1,134,900 1.1700 1.006 0.997 1.014 0.988 1.023 1,128,514 1.0057 -1.68%
2016-08-01 0 1.190 1.180 1.200 1.160 1.200 640,000 765,050 1.1954 1.023 1.014 1.031 0.997 1.031 744,587 1.0275 0.00%
2016-07-29 0 1.190 1.170 1.200 1.150 1.200 978,000 1,145,890 1.1717 1.023 1.006 1.031 0.988 1.031 1,137,822 1.0071 2.59%
2016-07-28 0 1.160 1.160 1.190 1.160 1.190 387,000 453,490 1.1718 0.997 0.997 1.023 0.997 1.023 450,242 1.0072 -0.85%
2016-07-27 0 1.170 1.170 1.180 1.160 1.180 1,514,000 1,770,900 1.1697 1.006 1.006 1.014 0.997 1.014 1,761,413 1.0054 -0.85%
2016-07-26 0 1.180 1.180 1.200 1.150 1.210 1,264,000 1,484,670 1.1746 1.014 1.014 1.031 0.988 1.040 1,470,559 1.0096 0.85%
2016-07-25 0 1.170 1.170 1.190 1.160 1.220 870,000 1,034,180 1.1887 1.006 1.006 1.023 0.997 1.049 1,012,173 1.0217 -2.50%
2016-07-22 0 1.200 1.200 1.220 1.180 1.220 542,000 650,320 1.1999 1.031 1.031 1.049 1.014 1.049 630,572 1.0313 -2.44%
2016-07-21 0 1.230 1.200 1.250 1.190 1.240 507,000 621,560 1.2260 1.057 1.031 1.074 1.023 1.066 589,852 1.0538 0.00%
2016-07-20 0 1.230 1.230 1.240 1.210 1.250 473,000 583,490 1.2336 1.057 1.057 1.066 1.040 1.074 550,296 1.0603 -1.60%
2016-07-19 0 1.250 1.220 1.250 1.180 1.250 995,000 1,209,960 1.2160 1.074 1.049 1.074 1.014 1.074 1,157,600 1.0452 4.17%
2016-07-18 0 1.200 1.200 1.210 1.190 1.200 454,000 543,630 1.1974 1.031 1.031 1.040 1.023 1.031 528,191 1.0292 0.00%
2016-07-15 0 1.200 1.200 1.210 1.180 1.210 1,528,000 1,837,340 1.2024 1.031 1.031 1.040 1.014 1.040 1,777,701 1.0335 1.69%
2016-07-14 0 1.180 1.160 1.190 1.160 1.190 471,000 550,970 1.1698 1.014 0.997 1.023 0.997 1.023 547,969 1.0055 0.00%
2016-07-13 0 1.180 1.160 1.180 1.140 1.180 1,510,000 1,748,560 1.1580 1.014 0.997 1.014 0.980 1.014 1,756,760 0.9953 0.85%
2016-07-12 0 1.170 1.150 1.180 1.150 1.180 1,232,000 1,428,450 1.1595 1.006 0.988 1.014 0.988 1.014 1,433,330 0.9966 0.00%
2016-07-11 0 1.170 1.170 1.180 1.150 1.180 516,000 602,410 1.1675 1.006 1.006 1.014 0.988 1.014 600,323 1.0035 -0.85%
2016-07-08 0 1.180 1.180 1.190 1.160 1.210 515,000 609,110 1.1827 1.014 1.014 1.023 0.997 1.040 599,160 1.0166 0.85%
2016-07-07 0 1.170 1.170 1.190 1.140 1.230 49,000 56,910 1.1614 1.006 1.006 1.023 0.980 1.057 57,007 0.9983 0.86%
2016-07-06 0 1.160 1.160 1.180 1.140 1.160 311,000 358,450 1.1526 0.997 0.997 1.014 0.980 0.997 361,823 0.9907 0.87%
2016-07-05 0 1.150 1.150 1.190 1.150 1.190 358,000 421,500 1.1774 0.988 0.988 1.023 0.988 1.023 416,503 1.0120 -2.54%
2016-07-04 0 1.180 1.170 1.180 1.160 1.200 681,000 801,640 1.1772 1.014 1.006 1.014 0.997 1.031 792,287 1.0118 -2.48%
2016-06-30 0 1.210 1.200 1.210 1.170 1.220 874,000 1,056,460 1.2088 1.040 1.031 1.040 1.006 1.049 1,016,826 1.0390 3.42%
2016-06-29 0 1.170 1.170 1.180 1.160 1.200 555,000 656,110 1.1822 1.006 1.006 1.014 0.997 1.031 645,696 1.0161 0.86%
2016-06-28 0 1.160 1.150 1.160 1.130 1.160 483,000 556,280 1.1517 0.997 0.988 0.997 0.971 0.997 561,930 0.9899 0.87%
2016-06-27 0 1.150 1.150 1.160 1.130 1.160 1,284,000 1,484,500 1.1562 0.988 0.988 0.997 0.971 0.997 1,493,827 0.9938 1.77%
2016-06-24 0 1.130 1.120 1.140 1.090 1.180 2,397,000 2,678,320 1.1174 0.971 0.963 0.980 0.937 1.014 2,788,710 0.9604 -1.74%
2016-06-23 0 1.150 1.150 1.170 1.140 1.170 745,000 862,570 1.1578 0.988 0.988 1.006 0.980 1.006 866,746 0.9952 0.00%
2016-06-22 0 1.150 1.150 1.160 1.110 1.180 1,928,000 2,227,260 1.1552 0.988 0.988 0.997 0.954 1.014 2,243,068 0.9930 3.60%
2016-06-21 0 1.110 1.120 1.130 1.110 1.180 1,401,000 1,586,000 1.1320 0.954 0.963 0.971 0.954 1.014 1,629,947 0.9730 -2.63%
2016-06-20 0 1.140 1.140 1.150 1.110 1.180 1,233,000 1,414,910 1.1475 0.980 0.980 0.988 0.954 1.014 1,434,493 0.9863 -0.87%
2016-06-17 0 1.150 1.150 1.170 1.150 1.190 424,000 497,560 1.1735 0.988 0.988 1.006 0.988 1.023 493,289 1.0087 0.00%
2016-06-16 0 1.150 1.150 1.160 1.130 1.170 733,000 843,130 1.1502 0.988 0.988 0.997 0.971 1.006 852,785 0.9887 -3.36%
2016-06-15 0 1.190 1.190 1.200 1.130 1.200 1,266,000 1,478,550 1.1679 1.023 1.023 1.031 0.971 1.031 1,472,886 1.0038 2.59%
2016-06-14 0 1.160 1.160 1.180 1.120 1.170 507,000 582,370 1.1487 0.997 0.997 1.014 0.963 1.006 589,852 0.9873 2.65%
2016-06-13 0 1.130 1.130 1.150 1.120 1.200 2,686,000 3,088,570 1.1499 0.971 0.971 0.988 0.963 1.031 3,124,938 0.9884 -5.83%
2016-06-10 0 1.200 1.200 1.220 1.200 1.230 1,060,000 1,283,360 1.2107 1.031 1.031 1.049 1.031 1.057 1,233,222 1.0407 -3.23%
2016-06-08 0 1.240 1.240 1.250 1.230 1.280 1,612,000 2,004,720 1.2436 1.066 1.066 1.074 1.057 1.100 1,875,428 1.0689 -4.62%
2016-06-07 0 1.300 1.300 1.320 1.290 1.320 652,000 853,110 1.3085 1.117 1.117 1.135 1.109 1.135 758,548 1.1247 0.78%
2016-06-06 0 1.290 1.290 1.300 1.260 1.310 707,000 911,340 1.2890 1.109 1.109 1.117 1.083 1.126 822,536 1.1080 -2.27%
2016-06-03 0 1.320 1.320 1.330 1.300 1.350 753,000 996,535 1.3234 1.135 1.135 1.143 1.117 1.160 876,053 1.1375 0.00%
2016-06-02 0 1.320 1.310 1.340 1.320 1.340 96,000 127,100 1.3240 1.135 1.126 1.152 1.135 1.152 111,688 1.1380 -0.75%
2016-06-01 0 1.330 1.330 1.340 1.330 1.400 826,000 1,134,480 1.3735 1.143 1.143 1.152 1.143 1.203 960,982 1.1805 0.00%
2016-05-31 0 1.330 1.330 1.350 1.290 1.370 2,132,000 2,850,580 1.3370 1.143 1.143 1.160 1.109 1.178 2,480,405 1.1492 3.10%
2016-05-30 0 1.290 1.280 1.290 1.260 1.360 2,201,000 2,896,400 1.3159 1.109 1.100 1.109 1.083 1.169 2,560,681 1.1311 0.78%
2016-05-27 0 1.280 1.280 1.290 1.150 1.290 2,819,000 3,432,885 1.2178 1.100 1.100 1.109 0.988 1.109 3,279,672 1.0467 11.30%
2016-05-26 0 1.150 1.150 1.160 1.150 1.190 599,000 701,480 1.1711 0.988 0.988 0.997 0.988 1.023 696,887 1.0066 -2.54%
2016-05-25 0 1.180 1.180 1.190 1.170 1.230 1,518,000 1,806,020 1.1897 1.014 1.014 1.023 1.006 1.057 1,766,067 1.0226 0.85%
2016-05-24 0 1.170 1.170 1.180 1.170 1.200 612,000 723,350 1.1819 1.006 1.006 1.014 1.006 1.031 712,011 1.0159 -1.68%
2016-05-23 0 1.190 1.190 1.200 1.190 1.300 1,573,000 1,925,880 1.2243 1.023 1.023 1.031 1.023 1.117 1,830,055 1.0524 -6.30%
2016-05-20 0 1.270 1.270 1.300 1.240 1.300 1,172,000 1,486,490 1.2683 1.092 1.092 1.117 1.066 1.117 1,363,525 1.0902 0.00%
2016-05-19 0 1.270 1.270 1.280 1.270 1.280 97,000 123,950 1.2778 1.092 1.092 1.100 1.092 1.100 112,851 1.0983 0.79%
2016-05-18 0 1.260 1.260 1.300 1.260 1.310 1,027,000 1,317,650 1.2830 1.083 1.083 1.117 1.083 1.126 1,194,829 1.1028 -4.55%
2016-05-17 0 1.320 1.320 1.330 1.300 1.340 1,213,000 1,601,140 1.3200 1.135 1.135 1.143 1.117 1.152 1,411,225 1.1346 -1.49%
2016-05-16 0 1.340 1.340 1.350 1.330 1.350 1,299,000 1,735,130 1.3357 1.152 1.152 1.160 1.143 1.160 1,511,279 1.1481 1.52%
2016-05-13 0 1.320 1.320 1.330 1.320 1.350 736,000 979,960 1.3315 1.135 1.135 1.143 1.135 1.160 856,275 1.1444 -1.49%
2016-05-12 0 1.340 1.340 1.360 1.320 1.390 2,539,000 3,398,390 1.3385 1.152 1.152 1.169 1.135 1.195 2,953,916 1.1505 -2.90%
2016-05-11 0 1.380 1.380 1.400 1.380 1.440 678,000 948,810 1.3994 1.186 1.186 1.203 1.186 1.238 788,797 1.2029 -1.43%
2016-05-10 0 1.400 1.400 1.420 1.390 1.430 1,564,000 2,196,530 1.4044 1.203 1.203 1.221 1.195 1.229 1,819,584 1.2072 -2.10%
2016-05-09 0 1.430 1.430 1.450 1.410 1.500 792,000 1,141,060 1.4407 1.229 1.229 1.246 1.212 1.289 921,426 1.2384 0.00%
2016-05-06 0 1.430 1.430 1.450 1.390 1.450 1,413,000 2,005,090 1.4190 1.229 1.229 1.246 1.195 1.246 1,643,908 1.2197 -2.05%
2016-05-05 0 1.460 1.460 1.470 1.440 1.480 465,000 678,770 1.4597 1.255 1.255 1.264 1.238 1.272 540,989 1.2547 2.10%
2016-05-04 0 1.430 1.430 1.440 1.430 1.460 535,000 770,270 1.4398 1.229 1.229 1.238 1.229 1.255 622,428 1.2375 -1.38%
2016-05-03 0 1.450 1.450 1.460 1.430 1.460 450,000 648,980 1.4422 1.246 1.246 1.255 1.229 1.255 523,538 1.2396 1.40%
2016-04-29 0 1.430 1.420 1.430 1.420 1.470 364,000 524,770 1.4417 1.229 1.221 1.229 1.221 1.264 423,484 1.2392 -0.69%
2016-04-28 0 1.440 1.440 1.470 1.420 1.470 773,000 1,114,170 1.4414 1.238 1.238 1.264 1.221 1.264 899,321 1.2389 2.13%
2016-04-27 0 1.410 1.410 1.440 1.400 1.470 1,155,000 1,649,290 1.4280 1.212 1.212 1.238 1.203 1.264 1,343,747 1.2274 -2.08%
2016-04-26 0 1.440 1.440 1.460 1.420 1.460 877,000 1,266,720 1.4444 1.238 1.238 1.255 1.221 1.255 1,020,317 1.2415 0.00%
2016-04-25 0 1.440 1.430 1.460 1.440 1.520 496,000 723,390 1.4584 1.238 1.229 1.255 1.238 1.306 577,055 1.2536 -2.70%
2016-04-22 0 1.480 1.460 1.480 1.430 1.530 959,000 1,396,480 1.4562 1.272 1.255 1.272 1.229 1.315 1,115,717 1.2516 0.00%
2016-04-21 0 1.480 1.480 1.490 1.420 1.530 2,428,000 3,647,880 1.5024 1.272 1.272 1.281 1.221 1.315 2,824,776 1.2914 4.96%
2016-04-20 0 1.410 1.410 1.430 1.390 1.480 1,957,000 2,787,620 1.4244 1.212 1.212 1.229 1.195 1.272 2,276,807 1.2244 -2.76%
2016-04-19 0 1.450 1.450 1.460 1.450 1.490 867,000 1,274,300 1.4698 1.246 1.246 1.255 1.246 1.281 1,008,682 1.2633 0.69%
2016-04-18 0 1.440 1.440 1.460 1.440 1.500 1,224,000 1,780,370 1.4546 1.238 1.238 1.255 1.238 1.289 1,424,022 1.2502 -4.00%
2016-04-15 0 1.500 1.490 1.520 1.460 1.530 812,000 1,215,840 1.4973 1.289 1.281 1.306 1.255 1.315 944,695 1.2870 1.35%
2016-04-14 0 1.480 1.480 1.510 1.480 1.550 869,000 1,309,770 1.5072 1.272 1.272 1.298 1.272 1.332 1,011,009 1.2955 -2.63%
2016-04-13 0 1.520 1.520 1.530 1.480 1.550 2,715,000 4,141,320 1.5253 1.306 1.306 1.315 1.272 1.332 3,158,677 1.3111 3.40%
2016-04-12 0 1.470 1.460 1.470 1.450 1.550 949,000 1,411,430 1.4873 1.264 1.255 1.264 1.246 1.332 1,104,083 1.2784 -2.00%
2016-04-11 0 1.500 1.500 1.540 1.430 1.550 2,983,000 4,490,050 1.5052 1.289 1.289 1.324 1.229 1.332 3,470,473 1.2938 1.35%
2016-04-08 0 1.480 1.460 1.490 1.360 1.500 2,441,000 3,522,530 1.4431 1.272 1.255 1.281 1.169 1.289 2,839,901 1.2404 7.25%
2016-04-07 0 1.380 1.380 1.400 1.350 1.390 867,000 1,192,290 1.3752 1.186 1.186 1.203 1.160 1.195 1,008,682 1.1820 1.47%
2016-04-06 0 1.360 1.360 1.370 1.320 1.360 937,000 1,259,920 1.3446 1.169 1.169 1.178 1.135 1.169 1,090,122 1.1558 3.03%
2016-04-05 0 1.320 1.310 1.330 1.310 1.360 1,590,000 2,118,210 1.3322 1.135 1.126 1.143 1.126 1.169 1,849,833 1.1451 -2.94%
2016-04-01 0 1.360 1.360 1.370 1.360 1.390 433,000 595,230 1.3747 1.169 1.169 1.178 1.169 1.195 503,760 1.1816 -1.45%
2016-03-31 0 1.380 1.380 1.400 1.360 1.400 753,000 1,042,560 1.3845 1.186 1.186 1.203 1.169 1.203 876,053 1.1901 -2.82%
2016-03-30 0 1.420 1.410 1.420 1.390 1.440 543,000 765,730 1.4102 1.221 1.212 1.221 1.195 1.238 631,735 1.2121 4.41%
2016-03-29 0 1.360 1.360 1.370 1.360 1.460 625,000 863,390 1.3814 1.169 1.169 1.178 1.169 1.255 727,136 1.1874 0.00%
2016-03-24 0 1.360 1.360 1.370 1.360 1.430 1,790,000 2,503,480 1.3986 1.169 1.169 1.178 1.169 1.229 2,082,516 1.2021 -5.56%
2016-03-23 0 1.440 1.450 1.470 1.420 1.480 1,230,000 1,778,360 1.4458 1.238 1.246 1.264 1.221 1.272 1,431,003 1.2427 -2.70%
2016-03-22 0 1.480 1.480 1.490 1.440 1.510 2,864,000 4,206,930 1.4689 1.272 1.272 1.281 1.238 1.298 3,332,026 1.2626 -1.99%
2016-03-21 0 1.510 1.510 1.520 1.440 1.540 4,986,000 7,456,700 1.4955 1.298 1.298 1.306 1.238 1.324 5,800,797 1.2855 4.86%
2016-03-18 0 1.440 1.430 1.440 1.400 1.460 1,840,000 2,644,130 1.4370 1.238 1.229 1.238 1.203 1.255 2,140,687 1.2352 1.41%
2016-03-17 0 1.420 1.420 1.430 1.320 1.450 2,205,000 3,083,440 1.3984 1.221 1.221 1.229 1.135 1.246 2,565,334 1.2020 8.40%
2016-03-16 0 1.310 1.310 1.330 1.300 1.330 691,000 914,750 1.3238 1.126 1.126 1.143 1.117 1.143 803,921 1.1379 -0.76%
2016-03-15 0 1.320 1.310 1.330 1.310 1.340 1,687,000 2,231,440 1.3227 1.135 1.126 1.143 1.126 1.152 1,962,684 1.1369 -3.65%
2016-03-14 0 1.370 1.370 1.380 1.300 1.390 2,450,000 3,321,120 1.3556 1.178 1.178 1.186 1.117 1.195 2,850,372 1.1652 1.48%
2016-03-11 0 1.350 1.350 1.360 1.300 1.380 752,000 1,016,050 1.3511 1.160 1.160 1.169 1.117 1.186 874,890 1.1613 2.27%
2016-03-10 0 1.320 1.320 1.340 1.320 1.370 904,000 1,210,660 1.3392 1.135 1.135 1.152 1.135 1.178 1,051,729 1.1511 -2.94%
2016-03-09 0 1.360 1.360 1.370 1.320 1.360 921,000 1,234,790 1.3407 1.169 1.169 1.178 1.135 1.169 1,071,507 1.1524 0.00%
2016-03-08 0 1.360 1.360 1.370 1.300 1.430 6,212,000 8,328,290 1.3407 1.169 1.169 1.178 1.117 1.229 7,227,146 1.1524 -6.21%
2016-03-07 0 1.450 1.450 1.460 1.440 1.530 3,963,000 5,821,870 1.4691 1.246 1.246 1.255 1.238 1.315 4,610,621 1.2627 -3.33%
2016-03-04 0 1.500 1.500 1.510 1.470 1.510 1,391,000 2,074,500 1.4914 1.289 1.289 1.298 1.264 1.298 1,618,313 1.2819 -0.66%
2016-03-03 0 1.510 1.510 1.520 1.480 1.550 1,547,000 2,330,910 1.5067 1.298 1.298 1.306 1.272 1.332 1,799,806 1.2951 -0.66%
2016-03-02 0 1.520 1.520 1.540 1.460 1.560 2,425,000 3,713,640 1.5314 1.306 1.306 1.324 1.255 1.341 2,821,286 1.3163 3.40%
2016-03-01 0 1.470 1.450 1.470 1.430 1.500 1,182,000 1,716,540 1.4522 1.264 1.246 1.264 1.229 1.289 1,375,159 1.2482 2.80%
2016-02-29 0 1.430 1.420 1.430 1.420 1.460 872,000 1,253,010 1.4369 1.229 1.221 1.229 1.221 1.255 1,014,500 1.2351 -4.03%
2016-02-26 0 1.490 1.480 1.500 1.440 1.530 1,491,000 2,207,300 1.4804 1.281 1.272 1.289 1.238 1.315 1,734,655 1.2725 0.68%
2016-02-25 0 1.480 1.460 1.490 1.460 1.550 1,594,000 2,372,050 1.4881 1.272 1.255 1.281 1.255 1.332 1,854,487 1.2791 -3.27%
2016-02-24 0 1.530 1.520 1.540 1.510 1.550 461,000 703,220 1.5254 1.315 1.306 1.324 1.298 1.332 536,335 1.3112 -1.92%
2016-02-23 0 1.560 1.540 1.560 1.530 1.600 3,110,000 4,847,530 1.5587 1.341 1.324 1.341 1.315 1.375 3,618,227 1.3398 1.96%
2016-02-22 0 1.530 1.530 1.540 1.490 1.560 3,376,000 5,165,750 1.5301 1.315 1.315 1.324 1.281 1.341 3,927,696 1.3152 0.66%
2016-02-19 0 1.520 1.500 1.520 1.490 1.590 2,580,000 3,924,740 1.5212 1.306 1.289 1.306 1.281 1.367 3,001,616 1.3075 -2.56%
2016-02-18 0 1.560 1.570 1.580 1.520 1.650 5,656,000 8,975,880 1.5870 1.341 1.349 1.358 1.306 1.418 6,580,286 1.3641 -2.50%
2016-02-17 0 1.600 1.560 1.600 1.550 1.610 2,153,000 3,399,570 1.5790 1.375 1.341 1.375 1.332 1.384 2,504,837 1.3572 -0.62%
2016-02-16 0 1.610 1.600 1.620 1.550 1.650 3,774,000 6,119,120 1.6214 1.384 1.375 1.392 1.332 1.418 4,390,736 1.3936 3.21%
2016-02-15 0 1.560 1.560 1.570 1.490 1.610 1,391,000 2,173,100 1.5623 1.341 1.341 1.349 1.281 1.384 1,618,313 1.3428 4.70%
2016-02-12 0 1.490 1.490 1.510 1.480 1.570 2,145,000 3,219,420 1.5009 1.281 1.281 1.298 1.272 1.349 2,495,529 1.2901 -1.32%
2016-02-11 0 1.510 1.510 1.520 1.480 1.530 2,628,000 3,964,960 1.5087 1.298 1.298 1.306 1.272 1.315 3,057,460 1.2968 -5.03%
2016-02-05 0 1.590 1.570 1.590 1.560 1.600 1,722,000 2,716,940 1.5778 1.367 1.349 1.367 1.341 1.375 2,003,404 1.3562 0.63%
2016-02-04 0 1.580 1.580 1.590 1.570 1.650 1,737,000 2,769,020 1.5941 1.358 1.358 1.367 1.349 1.418 2,020,855 1.3702 0.64%
2016-02-03 0 1.570 1.560 1.580 1.510 1.590 749,000 1,169,440 1.5613 1.349 1.341 1.358 1.298 1.367 871,399 1.3420 -3.09%
2016-02-02 0 1.620 1.610 1.620 1.560 1.660 2,557,000 4,156,150 1.6254 1.392 1.384 1.392 1.341 1.427 2,974,857 1.3971 2.53%
2016-02-01 0 1.580 1.570 1.580 1.560 1.630 2,503,000 3,979,670 1.5900 1.358 1.349 1.358 1.341 1.401 2,912,033 1.3666 -3.07%
2016-01-29 0 1.630 1.620 1.630 1.480 1.630 6,347,000 10,126,540 1.5955 1.401 1.392 1.401 1.272 1.401 7,384,207 1.3714 7.95%
2016-01-28 0 1.510 1.510 1.520 1.460 1.620 5,246,000 8,078,320 1.5399 1.298 1.298 1.306 1.255 1.392 6,103,285 1.3236 1.34%
2016-01-27 0 1.490 1.470 1.500 1.440 1.550 4,486,000 6,641,580 1.4805 1.281 1.264 1.289 1.238 1.332 5,219,088 1.2726 0.68%
2016-01-26 0 1.480 1.460 1.480 1.450 1.550 4,241,000 6,351,050 1.4975 1.272 1.255 1.272 1.246 1.332 4,934,051 1.2872 -5.73%
2016-01-25 0 1.570 1.540 1.570 1.520 1.620 2,323,000 3,677,020 1.5829 1.349 1.324 1.349 1.306 1.392 2,702,618 1.3605 2.61%
2016-01-22 0 1.530 1.520 1.530 1.480 1.580 8,202,000 12,418,500 1.5141 1.315 1.306 1.315 1.272 1.358 9,542,346 1.3014 2.68%
2016-01-21 0 1.490 1.480 1.490 1.470 1.670 8,281,000 12,819,520 1.5481 1.281 1.272 1.281 1.264 1.435 9,634,256 1.3306 -4.49%
2016-01-20 0 1.560 1.560 1.570 1.560 1.700 6,817,000 10,862,490 1.5934 1.341 1.341 1.349 1.341 1.461 7,931,013 1.3696 -7.69%
2016-01-19 0 1.690 1.690 1.700 1.600 1.730 7,413,000 12,492,060 1.6852 1.453 1.453 1.461 1.375 1.487 8,624,410 1.4485 4.32%
2016-01-18 0 1.620 1.620 1.630 1.500 1.680 6,789,000 10,957,410 1.6140 1.392 1.392 1.401 1.289 1.444 7,898,438 1.3873 1.25%
2016-01-15 0 1.600 1.580 1.600 1.580 1.730 9,772,000 16,076,500 1.6452 1.375 1.358 1.375 1.358 1.487 11,368,910 1.4141 1.27%
2016-01-14 0 1.580 1.580 1.590 1.410 1.620 8,522,000 13,125,805 1.5402 1.358 1.358 1.367 1.212 1.392 9,914,639 1.3239 0.64%
2016-01-13 0 1.570 1.570 1.580 1.390 1.670 19,962,000 30,775,250 1.5417 1.349 1.349 1.358 1.195 1.435 23,224,129 1.3251 18.05%
2016-01-12 0 1.330 1.330 1.350 1.330 1.570 10,216,000 14,752,640 1.4441 1.143 1.143 1.160 1.143 1.349 11,885,468 1.2412 -10.14%
2016-01-11 0 1.480 1.480 1.500 1.470 1.690 8,883,000 13,822,745 1.5561 1.272 1.272 1.289 1.264 1.453 10,334,633 1.3375 -12.94%
2016-01-08 0 1.700 1.690 1.720 1.640 1.750 9,927,000 16,957,850 1.7083 1.461 1.453 1.478 1.410 1.504 11,549,240 1.4683 -1.16%
2016-01-07 0 1.720 1.720 1.730 1.650 1.880 11,213,000 19,343,820 1.7251 1.478 1.478 1.487 1.418 1.616 13,045,394 1.4828 -10.42%
2016-01-06 0 1.920 1.910 1.930 1.870 1.980 3,790,000 7,216,850 1.9042 1.650 1.642 1.659 1.607 1.702 4,409,350 1.6367 -0.52%
2016-01-05 0 1.930 1.910 1.940 1.840 1.980 5,282,000 10,091,690 1.9106 1.659 1.642 1.668 1.582 1.702 6,145,168 1.6422 4.89%
2016-01-04 0 1.840 1.830 1.840 1.800 2.130 7,391,000 14,022,970 1.8973 1.582 1.573 1.582 1.547 1.831 8,598,815 1.6308 -11.54%
2015-12-31 0 2.080 2.060 2.080 2.040 2.130 918,000 1,913,750 2.0847 1.788 1.771 1.788 1.753 1.831 1,068,017 1.7919 -1.42%
2015-12-30 0 2.110 2.100 2.120 2.100 2.270 6,162,000 13,372,850 2.1702 1.814 1.805 1.822 1.805 1.951 7,168,975 1.8654 -3.65%
2015-12-29 0 2.190 2.180 2.190 1.770 2.220 11,724,000 24,119,560 2.0573 1.882 1.874 1.882 1.521 1.908 13,639,900 1.7683 21.67%
2015-12-28 0 1.800 1.790 1.800 1.790 1.890 2,802,000 5,100,960 1.8205 1.547 1.539 1.547 1.539 1.625 3,259,894 1.5648 -3.74%
2015-12-24 0 1.870 1.830 1.870 1.840 1.900 1,056,000 1,971,690 1.8671 1.607 1.573 1.607 1.582 1.633 1,228,568 1.6049 1.63%
2015-12-23 0 1.840 1.820 1.840 1.800 1.890 1,895,050 3,479,532 1.8361 1.582 1.564 1.582 1.547 1.625 2,204,733 1.5782 -1.60%
2015-12-22 0 1.870 1.840 1.870 1.760 1.890 4,994,000 9,116,030 1.8254 1.607 1.582 1.607 1.513 1.625 5,810,104 1.5690 1.63%
2015-12-21 0 1.840 1.820 1.840 1.630 1.840 5,325,000 9,394,840 1.7643 1.582 1.564 1.582 1.401 1.582 6,195,195 1.5165 9.52%
2015-12-18 0 1.680 1.670 1.690 1.610 2.060 15,483,000 27,695,190 1.7887 1.444 1.435 1.453 1.384 1.771 18,013,185 1.5375 -17.24%
2015-12-17 0 2.030 2.020 2.030 1.980 2.150 4,334,000 8,900,740 2.0537 1.745 1.736 1.745 1.702 1.848 5,042,249 1.7652 -2.40%
2015-12-16 0 2.080 2.080 2.090 2.040 2.170 4,284,000 9,100,610 2.1243 1.788 1.788 1.796 1.753 1.865 4,984,078 1.8259 2.46%
2015-12-15 0 2.030 2.010 2.040 2.000 2.140 2,855,000 5,956,910 2.0865 1.745 1.728 1.753 1.719 1.839 3,321,555 1.7934 -4.69%
2015-12-14 0 2.130 2.100 2.130 1.920 2.130 7,025,000 14,360,360 2.0442 1.831 1.805 1.831 1.650 1.831 8,173,004 1.7570 6.50%
2015-12-11 0 2.000 1.980 1.990 1.980 2.270 10,894,000 23,334,670 2.1420 1.719 1.702 1.710 1.702 1.951 12,674,264 1.8411 -6.10%
2015-12-10 0 2.130 2.120 2.130 2.110 2.370 11,499,000 25,205,100 2.1919 1.831 1.822 1.831 1.814 2.037 13,378,131 1.8841 -8.58%
2015-12-09 0 2.330 2.320 2.330 2.320 2.650 18,516,000 46,349,100 2.5032 2.003 1.994 2.003 1.994 2.278 21,541,828 2.1516 -5.28%
2015-12-08 0 2.460 2.450 2.470 2.260 2.510 15,527,000 37,885,970 2.4400 2.114 2.106 2.123 1.943 2.157 18,064,375 2.0973 7.89%
2015-12-07 0 2.280 2.260 2.280 2.100 2.350 10,210,000 23,064,750 2.2590 1.960 1.943 1.960 1.805 2.020 11,878,487 1.9417 8.57%
2015-12-04 0 2.100 2.080 2.100 2.050 2.180 4,990,000 10,519,660 2.1081 1.805 1.788 1.805 1.762 1.874 5,805,451 1.8120 -3.23%
2015-12-03 0 2.170 2.160 2.170 2.040 2.250 15,390,000 33,594,700 2.1829 1.865 1.857 1.865 1.753 1.934 17,904,987 1.8763 2.36%
2015-12-02 0 2.120 2.110 2.130 1.910 2.130 10,539,000 21,192,795 2.0109 1.822 1.814 1.831 1.642 1.831 12,261,251 1.7284 7.61%
2015-12-01 0 1.970 1.950 1.980 1.750 2.020 16,716,000 32,125,600 1.9218 1.693 1.676 1.702 1.504 1.736 19,447,678 1.6519 13.22%
2015-11-30 0 1.740 1.730 1.740 1.690 1.790 6,892,000 11,965,840 1.7362 1.496 1.487 1.496 1.453 1.539 8,018,270 1.4923 1.75%
2015-11-27 0 1.710 1.700 1.710 1.680 1.900 10,231,000 18,334,720 1.7921 1.470 1.461 1.470 1.444 1.633 11,902,919 1.5404 -5.00%
2015-11-26 0 1.800 1.800 1.810 1.650 1.850 12,853,000 22,481,840 1.7492 1.547 1.547 1.556 1.418 1.590 14,953,398 1.5035 8.43%
2015-11-25 0 1.660 1.640 1.660 1.640 1.800 8,733,000 14,892,070 1.7053 1.427 1.410 1.427 1.410 1.547 10,160,120 1.4657 -7.78%
2015-11-24 0 1.800 1.790 1.800 1.780 1.890 3,691,000 6,700,890 1.8155 1.547 1.539 1.547 1.530 1.625 4,294,172 1.5605 -3.23%
2015-11-23 0 1.860 1.860 1.870 1.720 1.940 14,388,000 26,764,810 1.8602 1.599 1.599 1.607 1.478 1.668 16,739,243 1.5989 7.51%
2015-11-20 0 1.730 1.720 1.730 1.620 1.750 8,423,000 14,329,130 1.7012 1.487 1.478 1.487 1.392 1.504 9,799,461 1.4622 3.59%
2015-11-19 0 1.670 1.670 1.680 1.630 1.750 10,976,700 18,459,843 1.6817 1.435 1.435 1.444 1.401 1.504 12,770,479 1.4455 -0.60%
2015-11-18 0 1.680 1.690 1.700 1.450 1.700 29,676,000 48,229,280 1.6252 1.444 1.453 1.461 1.246 1.461 34,525,561 1.3969 12.00%
2015-11-17 0 1.500 1.490 1.510 1.460 1.630 19,784,000 30,429,230 1.5381 1.289 1.281 1.298 1.255 1.401 23,017,041 1.3220 4.17%
2015-11-16 0 1.440 1.430 1.440 1.280 1.440 22,014,000 30,134,860 1.3689 1.238 1.229 1.238 1.100 1.238 25,611,461 1.1766 15.20%
2015-11-13 0 1.250 1.240 1.250 1.200 1.370 10,037,000 13,040,760 1.2993 1.074 1.066 1.074 1.031 1.178 11,677,216 1.1168 -1.57%
2015-11-12 0 1.270 1.260 1.270 1.080 1.270 14,375,000 17,297,080 1.2033 1.092 1.083 1.092 0.928 1.092 16,724,119 1.0343 13.39%
2015-11-11 0 1.120 1.120 1.130 1.110 1.170 1,965,400 2,210,492 1.1247 0.963 0.963 0.971 0.954 1.006 2,286,580 0.9667 -0.88%
2015-11-10 0 1.130 1.110 1.130 1.100 1.160 2,956,000 3,319,850 1.1231 0.971 0.954 0.971 0.945 0.997 3,439,060 0.9653 -2.59%
2015-11-09 0 1.160 1.160 1.170 1.140 1.190 2,309,000 2,694,780 1.1671 0.997 0.997 1.006 0.980 1.023 2,686,330 1.0031 -0.85%
2015-11-06 0 1.170 1.140 1.170 1.120 1.180 1,912,000 2,196,630 1.1489 1.006 0.980 1.006 0.963 1.014 2,224,453 0.9875 3.54%
2015-11-05 0 1.130 1.110 1.130 1.120 1.140 1,392,000 1,564,770 1.1241 0.971 0.954 0.971 0.963 0.980 1,619,476 0.9662 -0.88%
2015-11-04 0 1.140 1.130 1.140 1.080 1.200 8,711,000 9,912,030 1.1379 0.980 0.971 0.980 0.928 1.031 10,134,525 0.9780 7.55%
2015-11-03 0 1.060 1.060 1.080 1.050 1.110 1,136,000 1,217,700 1.0719 0.911 0.911 0.928 0.903 0.954 1,321,642 0.9214 -2.75%
2015-11-02 0 1.090 1.070 1.090 1.060 1.110 2,715,000 2,948,980 1.0862 0.937 0.920 0.937 0.911 0.954 3,158,677 0.9336 -3.54%
2015-10-30 0 1.130 1.120 1.130 1.090 1.150 1,016,000 1,136,855 1.1190 0.971 0.963 0.971 0.937 0.988 1,182,032 0.9618 0.00%
2015-10-29 0 1.130 1.110 1.130 1.080 1.130 1,157,000 1,284,150 1.1099 0.971 0.954 0.971 0.928 0.971 1,346,073 0.9540 3.67%
2015-10-28 0 1.090 1.090 1.100 1.090 1.120 1,539,000 1,694,380 1.1010 0.937 0.937 0.945 0.937 0.963 1,790,499 0.9463 -2.68%
2015-10-27 0 1.120 1.110 1.120 1.100 1.140 1,264,000 1,415,270 1.1197 0.963 0.954 0.963 0.945 0.980 1,470,559 0.9624 -1.75%
2015-10-26 0 1.140 1.140 1.150 1.140 1.170 1,414,000 1,637,110 1.1578 0.980 0.980 0.988 0.980 1.006 1,645,072 0.9952 -1.72%
2015-10-23 0 1.160 1.160 1.170 1.130 1.170 2,235,000 2,569,190 1.1495 0.997 0.997 1.006 0.971 1.006 2,600,237 0.9881 2.65%
2015-10-22 0 1.130 1.120 1.130 1.090 1.130 3,166,000 3,505,150 1.1071 0.971 0.963 0.971 0.937 0.971 3,683,378 0.9516 -1.74%
2015-10-20 0 1.150 1.140 1.150 1.140 1.180 2,379,000 2,751,930 1.1568 0.988 0.980 0.988 0.980 1.014 2,767,769 0.9943 -3.36%
2015-10-19 0 1.190 1.180 1.190 1.170 1.210 3,061,000 3,631,760 1.1865 1.023 1.014 1.023 1.006 1.040 3,561,219 1.0198 -1.65%
2015-10-16 0 1.210 1.200 1.210 1.170 1.210 1,949,000 2,329,560 1.1953 1.040 1.031 1.040 1.006 1.040 2,267,500 1.0274 0.00%
2015-10-15 0 1.210 1.190 1.210 1.160 1.220 3,793,000 4,494,050 1.1848 1.040 1.023 1.040 0.997 1.049 4,412,840 1.0184 4.31%
2015-10-14 0 1.160 1.150 1.160 1.150 1.230 3,706,000 4,323,500 1.1666 0.997 0.988 0.997 0.988 1.057 4,311,623 1.0028 -4.13%
2015-10-13 0 1.210 1.200 1.210 1.180 1.240 5,775,000 7,025,740 1.2166 1.040 1.031 1.040 1.014 1.066 6,718,733 1.0457 3.42%
2015-10-12 0 1.170 1.160 1.170 1.110 1.190 4,416,000 5,181,080 1.1733 1.006 0.997 1.006 0.954 1.023 5,137,649 1.0085 4.46%
2015-10-09 0 1.120 1.110 1.120 1.080 1.160 4,180,000 4,719,540 1.1291 0.963 0.954 0.963 0.928 0.997 4,863,083 0.9705 1.82%
2015-10-08 0 1.100 1.080 1.100 1.070 1.110 1,582,000 1,730,670 1.0940 0.945 0.928 0.945 0.920 0.954 1,840,526 0.9403 0.92%
2015-10-07 0 1.090 1.080 1.090 1.050 1.100 3,975,000 4,272,340 1.0748 0.937 0.928 0.937 0.903 0.945 4,624,582 0.9238 4.81%
2015-10-06 0 1.040 1.030 1.040 1.020 1.080 1,295,000 1,342,250 1.0365 0.894 0.885 0.894 0.877 0.928 1,506,625 0.8909 -0.95%
2015-10-05 0 1.050 1.050 1.060 1.050 1.100 1,164,000 1,242,650 1.0676 0.903 0.903 0.911 0.903 0.945 1,354,217 0.9176 -1.87%
2015-10-02 0 1.070 1.050 1.080 1.020 1.100 3,198,000 3,351,050 1.0479 0.920 0.903 0.928 0.877 0.945 3,720,607 0.9007 5.94%
2015-09-30 0 1.010 1.000 1.010 0.920 1.050 4,101,000 4,117,720 1.0041 0.868 0.860 0.868 0.791 0.903 4,771,173 0.8630 -2.88%
2015-09-29 0 1.040 1.020 1.040 1.010 1.060 1,393,000 1,431,330 1.0275 0.894 0.877 0.894 0.868 0.911 1,620,640 0.8832 -1.89%
2015-09-25 0 1.060 1.050 1.060 1.050 1.100 1,443,000 1,527,020 1.0582 0.911 0.903 0.911 0.903 0.945 1,678,811 0.9096 -3.64%
2015-09-24 0 1.100 1.080 1.100 1.050 1.110 821,000 883,440 1.0761 0.945 0.928 0.945 0.903 0.954 955,165 0.9249 0.00%
2015-09-23 0 1.100 1.090 1.100 1.070 1.120 1,672,000 1,842,230 1.1018 0.945 0.937 0.945 0.920 0.963 1,945,233 0.9470 -5.17%
2015-09-22 0 1.160 1.130 1.160 1.130 1.180 2,643,000 3,060,380 1.1579 0.997 0.971 0.997 0.971 1.014 3,074,911 0.9953 1.75%
2015-09-21 0 1.140 1.120 1.130 1.090 1.170 2,874,000 3,251,320 1.1313 0.980 0.963 0.971 0.937 1.006 3,343,660 0.9724 0.88%
2015-09-18 0 1.130 1.120 1.130 1.040 1.140 6,189,000 6,818,150 1.1017 0.971 0.963 0.971 0.894 0.980 7,200,387 0.9469 7.62%
2015-09-17 0 1.050 1.030 1.050 1.020 1.060 1,423,000 1,474,710 1.0363 0.903 0.885 0.903 0.877 0.911 1,655,542 0.8908 0.96%
2015-09-16 0 1.040 1.030 1.040 1.000 1.050 1,783,000 1,834,690 1.0290 0.894 0.885 0.894 0.860 0.903 2,074,372 0.8845 4.00%
2015-09-15 0 1.000 0.980 1.000 0.990 1.030 2,192,000 2,184,570 0.9966 0.860 0.842 0.860 0.851 0.885 2,550,210 0.8566 -0.99%
2015-09-14 0 1.010 1.010 1.020 0.990 1.080 1,385,000 1,423,610 1.0279 0.868 0.868 0.877 0.851 0.928 1,611,332 0.8835 -4.72%
2015-09-11 0 1.060 1.030 1.060 1.030 1.080 2,950,000 3,109,260 1.0540 0.911 0.885 0.911 0.885 0.928 3,432,080 0.9059 2.91%
2015-09-10 0 1.030 1.010 1.030 1.010 1.040 1,027,000 1,054,570 1.0268 0.885 0.868 0.885 0.868 0.894 1,194,829 0.8826 -1.90%
2015-09-09 0 1.050 1.040 1.050 1.000 1.060 5,374,000 5,580,430 1.0384 0.903 0.894 0.903 0.860 0.911 6,252,203 0.8926 5.00%
2015-09-08 0 1.000 0.990 1.000 0.920 1.010 4,695,000 4,564,450 0.9722 0.860 0.851 0.860 0.791 0.868 5,462,243 0.8356 6.38%
2015-09-07 0 0.940 0.910 0.940 0.910 0.980 1,469,000 1,378,490 0.9384 0.808 0.782 0.808 0.782 0.842 1,709,059 0.8066 2.17%
2015-09-04 0 0.920 0.910 0.920 0.910 0.950 831,000 760,610 0.9153 0.791 0.782 0.791 0.782 0.817 966,799 0.7867 -2.13%
2015-09-02 0 0.940 0.910 0.940 0.870 0.970 3,841,000 3,542,770 0.9224 0.808 0.782 0.808 0.748 0.834 4,468,684 0.7928 2.17%
2015-09-01 0 0.920 0.920 0.930 0.910 0.960 4,013,000 3,732,240 0.9300 0.791 0.791 0.799 0.782 0.825 4,668,792 0.7994 -4.17%
2015-08-31 0 0.960 0.930 0.960 0.920 1.000 1,856,000 1,758,840 0.9477 0.825 0.799 0.825 0.791 0.860 2,159,302 0.8145 -3.03%
2015-08-28 0 0.990 0.980 1.010 0.970 1.050 4,374,000 4,398,240 1.0055 0.851 0.842 0.868 0.834 0.903 5,088,786 0.8643 -1.98%
2015-08-27 0 1.010 1.000 1.010 0.950 1.020 7,583,000 7,464,990 0.9844 0.868 0.860 0.868 0.817 0.877 8,822,191 0.8462 9.78%
2015-08-26 0 0.920 0.890 0.920 0.890 0.970 5,653,000 5,235,790 0.9262 0.791 0.765 0.791 0.765 0.834 6,576,796 0.7961 2.22%
2015-08-25 0 0.900 0.880 0.910 0.820 1.000 16,799,000 15,045,630 0.8956 0.774 0.756 0.782 0.705 0.860 19,544,241 0.7698 4.65%
2015-08-24 0 0.860 0.840 0.850 0.810 1.000 17,608,000 15,711,410 0.8923 0.739 0.722 0.731 0.696 0.860 20,485,446 0.7670 -19.63%
2015-08-21 0 1.070 1.060 1.080 1.000 1.120 6,009,000 6,337,570 1.0547 0.920 0.911 0.928 0.860 0.963 6,990,972 0.9065 -4.46%
2015-08-20 0 1.120 1.120 1.140 1.110 1.160 1,993,000 2,257,620 1.1328 0.963 0.963 0.980 0.954 0.997 2,318,690 0.9737 -3.45%
2015-08-19 0 1.160 1.160 1.170 1.110 1.190 2,279,000 2,597,920 1.1399 0.997 0.997 1.006 0.954 1.023 2,651,427 0.9798 0.87%
2015-08-18 0 1.150 1.150 1.160 1.120 1.250 5,377,000 6,314,980 1.1744 0.988 0.988 0.997 0.963 1.074 6,255,693 1.0095 -5.74%
2015-08-17 0 1.220 1.210 1.230 1.200 1.250 2,206,000 2,683,390 1.2164 1.049 1.040 1.057 1.031 1.074 2,566,498 1.0455 -2.40%
2015-08-14 0 1.250 1.230 1.250 1.180 1.260 4,857,000 5,975,100 1.2302 1.074 1.057 1.074 1.014 1.083 5,650,716 1.0574 4.17%
2015-08-13 0 1.200 1.190 1.200 1.110 1.220 11,002,000 12,705,690 1.1549 1.031 1.023 1.031 0.954 1.049 12,799,913 0.9926 6.19%
2015-08-12 0 1.130 1.100 1.110 1.090 1.360 16,758,000 19,379,870 1.1565 0.971 0.945 0.954 0.937 1.169 19,496,541 0.9940 -12.40%
2015-08-11 0 1.290 1.280 1.290 1.270 1.390 2,972,000 3,983,690 1.3404 1.109 1.100 1.109 1.092 1.195 3,457,675 1.1521 -5.84%
2015-08-10 0 1.370 1.360 1.370 1.240 1.380 5,052,000 6,803,190 1.3466 1.178 1.169 1.178 1.066 1.186 5,877,582 1.1575 6.20%
2015-08-07 0 1.290 1.280 1.290 1.190 1.310 5,505,400 7,025,960 1.2762 1.109 1.100 1.109 1.023 1.126 6,405,076 1.0969 8.40%
2015-08-06 0 1.190 1.190 1.210 1.190 1.220 1,450,000 1,752,190 1.2084 1.023 1.023 1.040 1.023 1.049 1,686,955 1.0387 -2.46%
2015-08-05 0 1.220 1.220 1.230 1.220 1.300 4,410,000 5,500,300 1.2472 1.049 1.049 1.057 1.049 1.117 5,130,669 1.0720 -0.81%
2015-08-04 0 1.230 1.220 1.230 1.110 1.250 4,840,000 5,738,640 1.1857 1.057 1.049 1.057 0.954 1.074 5,630,938 1.0191 5.13%
2015-08-03 0 1.170 1.160 1.180 1.150 1.240 3,670,000 4,320,050 1.1771 1.006 0.997 1.014 0.988 1.066 4,269,740 1.0118 -4.88%
2015-07-31 0 1.230 1.220 1.230 1.180 1.240 2,087,000 2,529,570 1.2121 1.057 1.049 1.057 1.014 1.066 2,428,051 1.0418 3.36%
2015-07-30 0 1.190 1.180 1.190 1.190 1.320 6,838,000 8,620,880 1.2607 1.023 1.014 1.023 1.023 1.135 7,955,445 1.0836 -7.75%
2015-07-29 0 1.290 1.260 1.280 1.170 1.290 9,229,000 11,308,390 1.2253 1.109 1.083 1.100 1.006 1.109 10,737,175 1.0532 9.32%
2015-07-28 0 1.180 1.170 1.180 1.100 1.320 17,862,000 21,776,700 1.2192 1.014 1.006 1.014 0.945 1.135 20,780,953 1.0479 4.42%
2015-07-27 0 1.130 1.120 1.130 1.090 1.300 13,436,000 15,505,420 1.1540 0.971 0.963 0.971 0.937 1.117 15,631,670 0.9919 -13.74%
2015-07-24 0 1.310 1.300 1.310 1.270 1.570 26,288,000 35,858,250 1.3641 1.126 1.117 1.126 1.092 1.349 30,583,905 1.1725 -17.09%
2015-07-23 0 1.580 1.570 1.580 1.510 1.620 4,792,000 7,544,810 1.5745 1.358 1.349 1.358 1.298 1.392 5,575,094 1.3533 3.95%
2015-07-22 0 1.520 1.520 1.530 1.420 1.610 8,424,000 12,594,330 1.4951 1.306 1.306 1.315 1.221 1.384 9,800,624 1.2851 -6.75%
2015-07-21 0 1.630 1.620 1.630 1.590 1.680 2,647,000 4,299,170 1.6242 1.401 1.392 1.401 1.367 1.444 3,079,565 1.3960 -1.21%
2015-07-20 0 1.650 1.640 1.650 1.590 1.750 4,002,000 6,659,100 1.6639 1.418 1.410 1.418 1.367 1.504 4,655,995 1.4302 2.48%
2015-07-17 0 1.610 1.590 1.610 1.500 1.640 3,804,000 6,058,990 1.5928 1.384 1.367 1.384 1.289 1.410 4,425,638 1.3691 8.78%
2015-07-16 0 1.480 1.470 1.500 1.300 1.560 5,557,000 8,202,130 1.4760 1.272 1.264 1.289 1.117 1.341 6,465,108 1.2687 1.37%
2015-07-15 0 1.460 1.460 1.470 1.410 1.580 6,590,000 9,734,500 1.4772 1.255 1.255 1.264 1.212 1.358 7,666,918 1.2697 -7.59%
2015-07-14 0 1.580 1.580 1.590 1.510 1.720 6,363,000 10,384,450 1.6320 1.358 1.358 1.367 1.298 1.478 7,402,822 1.4028 -5.39%
2015-07-13 0 1.670 1.670 1.680 1.460 1.700 6,872,000 11,036,550 1.6060 1.435 1.435 1.444 1.255 1.461 7,995,001 1.3804 7.74%
2015-07-10 0 1.550 1.520 1.550 1.490 1.750 14,666,000 23,774,350 1.6211 1.332 1.306 1.332 1.281 1.504 17,062,673 1.3934 6.90%
2015-07-09 0 1.450 1.460 1.470 0.900 1.650 26,605,000 35,064,210 1.3180 1.246 1.255 1.264 0.774 1.418 30,952,708 1.1328 64.77%
2015-07-08 0 0.880 0.880 0.900 0.680 0.990 20,228,000 17,213,230 0.8510 0.756 0.756 0.774 0.584 0.851 23,533,598 0.7314 4.76%
2015-07-07 0 0.840 0.820 0.840 0.800 1.220 16,228,300 15,482,760 0.9541 0.722 0.705 0.722 0.688 1.049 18,880,279 0.8200 -29.41%
2015-07-06 0 1.190 1.180 1.230 1.040 1.620 13,573,000 16,185,960 1.1925 1.023 1.014 1.057 0.894 1.392 15,791,058 1.0250 -21.71%
2015-07-03 0 1.520 1.500 1.530 1.460 1.730 8,216,000 12,872,140 1.5667 1.306 1.289 1.315 1.255 1.487 9,558,634 1.3467 -10.59%
2015-07-02 0 1.700 1.700 1.710 1.680 1.870 3,035,000 5,290,540 1.7432 1.461 1.461 1.470 1.444 1.607 3,530,970 1.4983 -9.09%
2015-06-30 0 1.870 1.860 1.870 1.610 1.890 3,675,000 6,529,380 1.7767 1.607 1.599 1.607 1.384 1.625 4,275,557 1.5271 10.00%
2015-06-29 0 1.700 1.680 1.700 1.510 1.960 7,663,000 13,221,720 1.7254 1.461 1.444 1.461 1.298 1.685 8,915,264 1.4830 -12.82%
2015-06-26 0 1.950 1.940 1.960 1.930 2.080 5,210,000 10,407,930 1.9977 1.676 1.668 1.685 1.659 1.788 6,061,402 1.7171 -7.58%
2015-06-25 0 2.110 2.090 2.110 2.020 2.190 4,625,000 9,754,970 2.1092 1.814 1.796 1.814 1.736 1.882 5,380,803 1.8129 -4.95%
2015-06-24 0 2.220 2.200 2.220 2.150 2.230 1,774,000 3,883,940 2.1894 1.908 1.891 1.908 1.848 1.917 2,063,902 1.8818 -1.33%
2015-06-23 0 2.250 2.220 2.240 2.180 2.320 1,769,000 3,970,790 2.2447 1.934 1.908 1.925 1.874 1.994 2,058,085 1.9294 -0.88%
2015-06-22 0 2.270 2.240 2.270 2.200 2.290 1,345,000 3,009,640 2.2377 1.951 1.925 1.951 1.891 1.968 1,564,796 1.9233 4.13%
2015-06-19 0 2.180 2.170 2.180 2.160 2.290 4,112,000 9,192,280 2.2355 1.874 1.865 1.874 1.857 1.968 4,783,970 1.9215 0.93%
2015-06-18 0 2.160 2.150 2.160 2.140 2.330 3,338,000 7,378,670 2.2105 1.857 1.848 1.857 1.839 2.003 3,883,486 1.9000 0.00%
2015-06-17 0 2.160 2.150 2.210 2.070 2.250 2,355,000 5,073,490 2.1543 1.857 1.848 1.900 1.779 1.934 2,739,847 1.8517 1.41%
2015-06-16 0 2.130 2.110 2.130 2.080 2.260 3,080,000 6,590,380 2.1397 1.831 1.814 1.831 1.788 1.943 3,583,324 1.8392 -5.33%
2015-06-15 0 2.250 2.240 2.260 2.210 2.400 2,556,000 5,902,350 2.3092 1.934 1.925 1.943 1.900 2.063 2,973,694 1.9849 -5.06%
2015-06-12 0 2.370 2.370 2.380 2.120 2.380 5,193,000 11,662,140 2.2457 2.037 2.037 2.046 1.822 2.046 6,041,624 1.9303 7.73%
2015-06-11 0 2.200 2.170 2.200 2.110 2.320 2,121,000 4,638,710 2.1870 1.891 1.865 1.891 1.814 1.994 2,467,607 1.8798 -0.90%
2015-06-10 0 2.220 2.220 2.260 2.030 2.350 9,144,000 20,122,800 2.2007 1.908 1.908 1.943 1.745 2.020 10,638,285 1.8915 5.21%
2015-06-09 0 2.110 2.100 2.110 1.950 2.280 12,511,000 25,904,510 2.0705 1.814 1.805 1.814 1.676 1.960 14,555,509 1.7797 -4.95%
2015-06-08 0 2.220 2.220 2.240 2.200 2.580 12,404,000 28,701,840 2.3139 1.908 1.908 1.925 1.891 2.218 14,431,024 1.9889 -14.29%
2015-06-05 0 2.590 2.570 2.600 2.530 2.710 3,902,000 10,185,810 2.6104 2.226 2.209 2.235 2.175 2.329 4,539,653 2.2437 -1.52%
2015-06-04 0 2.630 2.630 2.650 2.310 2.800 10,390,000 26,870,300 2.5862 2.261 2.261 2.278 1.986 2.407 12,087,902 2.2229 -0.75%
2015-06-03 0 2.650 2.650 2.670 2.450 2.940 11,083,000 30,542,300 2.7558 2.278 2.278 2.295 2.106 2.527 12,894,150 2.3687 -8.62%
2015-06-02 0 2.900 2.890 2.900 2.880 3.260 17,714,000 53,151,460 3.0005 2.493 2.484 2.493 2.475 2.802 20,608,768 2.5791 -0.34%
2015-06-01 0 2.910 2.900 2.910 2.570 3.000 9,467,000 27,207,490 2.8739 2.501 2.493 2.501 2.209 2.579 11,014,068 2.4702 10.23%
2015-05-29 0 2.640 2.640 2.650 2.530 2.700 6,839,000 17,928,760 2.6215 2.269 2.269 2.278 2.175 2.321 7,956,608 2.2533 3.53%
2015-05-28 0 2.550 2.540 2.550 2.400 2.800 13,783,000 36,667,910 2.6604 2.192 2.183 2.192 2.063 2.407 16,035,376 2.2867 -1.16%
2015-05-27 0 2.580 2.560 2.570 2.340 2.730 14,086,000 35,890,230 2.5479 2.218 2.200 2.209 2.011 2.347 16,387,891 2.1900 9.79%
2015-05-26 0 2.350 2.340 2.350 2.230 2.400 9,747,000 22,786,330 2.3378 2.020 2.011 2.020 1.917 2.063 11,339,825 2.0094 4.44%
2015-05-22 0 2.250 2.230 2.250 2.200 2.450 14,627,000 33,391,310 2.2829 1.934 1.917 1.934 1.891 2.106 17,017,300 1.9622 2.27%
2015-05-21 0 2.200 2.180 2.200 2.060 2.210 8,564,300 18,387,284 2.1470 1.891 1.874 1.891 1.771 1.900 9,963,852 1.8454 5.26%
2015-05-20 0 2.090 2.080 2.090 2.000 2.210 10,248,000 21,444,320 2.0925 1.796 1.788 1.796 1.719 1.900 11,922,697 1.7986 -1.42%
2015-05-19 0 2.120 2.120 2.130 1.890 2.230 32,691,000 68,211,460 2.0866 1.822 1.822 1.831 1.625 1.917 38,033,263 1.7935 10.99%
2015-05-18 0 1.910 1.890 1.910 1.850 1.960 7,836,000 14,823,760 1.8918 1.642 1.625 1.642 1.590 1.685 9,116,535 1.6260 -1.55%
2015-05-15 0 1.940 1.910 1.950 1.880 1.990 4,109,000 7,886,970 1.9194 1.668 1.642 1.676 1.616 1.710 4,780,480 1.6498 0.52%
2015-05-14 0 1.930 1.900 1.930 1.880 2.000 12,319,000 23,853,870 1.9363 1.659 1.633 1.659 1.616 1.719 14,332,133 1.6644 0.52%
2015-05-13 0 1.920 1.910 1.920 1.830 1.970 9,209,000 17,579,240 1.9089 1.650 1.642 1.650 1.573 1.693 10,713,907 1.6408 2.67%
2015-05-12 0 1.870 1.860 1.870 1.790 2.000 24,953,000 46,526,550 1.8646 1.607 1.599 1.607 1.539 1.719 29,030,743 1.6027 -2.09%
2015-05-11 0 1.910 1.890 1.900 1.840 2.130 29,285,000 58,121,410 1.9847 1.642 1.625 1.633 1.582 1.831 34,070,665 1.7059 6.11%
2015-05-08 0 1.800 1.790 1.800 1.700 1.850 5,247,000 9,478,120 1.8064 1.547 1.539 1.547 1.461 1.590 6,104,449 1.5527 4.65%
2015-05-07 0 1.720 1.720 1.730 1.680 1.830 7,347,000 12,650,460 1.7219 1.478 1.478 1.487 1.444 1.573 8,547,624 1.4800 -6.52%
2015-05-06 0 1.840 1.830 1.850 1.780 1.950 19,471,000 35,452,540 1.8208 1.582 1.573 1.590 1.530 1.676 22,652,891 1.5650 -5.15%
2015-05-05 0 1.940 1.920 1.940 1.870 2.150 15,857,000 31,196,640 1.9674 1.668 1.650 1.668 1.607 1.848 18,448,302 1.6910 -8.06%
2015-05-04 0 2.110 2.100 2.110 1.980 2.190 26,502,000 55,512,710 2.0947 1.814 1.805 1.814 1.702 1.882 30,832,876 1.8004 17.88%
2015-04-30 0 1.790 1.790 1.800 1.760 1.900 4,408,000 7,906,440 1.7937 1.539 1.539 1.547 1.513 1.633 5,128,342 1.5417 -2.72%
2015-04-29 0 1.840 1.800 1.840 1.730 1.950 7,761,000 14,199,840 1.8296 1.582 1.547 1.582 1.487 1.676 9,029,279 1.5726 -1.60%
2015-04-28 0 1.870 1.830 1.870 1.630 1.900 9,180,000 15,946,760 1.7371 1.607 1.573 1.607 1.401 1.633 10,680,168 1.4931 14.72%
2015-04-27 0 1.630 1.610 1.630 1.560 1.750 11,930,000 19,419,280 1.6278 1.401 1.384 1.401 1.341 1.504 13,879,564 1.3991 0.62%
2015-04-24 0 1.620 1.610 1.620 1.600 1.820 14,545,850 24,167,176 1.6614 1.392 1.384 1.392 1.375 1.564 16,922,888 1.4281 -10.99%
2015-04-23 0 1.820 1.800 1.820 1.610 1.950 36,798,000 67,127,850 1.8242 1.564 1.547 1.564 1.384 1.676 42,811,417 1.5680 24.66%
2015-04-22 0 1.460 1.450 1.460 1.250 1.460 13,024,000 18,225,950 1.3994 1.255 1.246 1.255 1.074 1.255 15,152,342 1.2028 17.74%
2015-04-21 0 1.240 1.230 1.240 1.150 1.250 4,089,000 4,962,360 1.2136 1.066 1.057 1.066 0.988 1.074 4,757,212 1.0431 7.83%
2015-04-20 0 1.150 1.140 1.150 1.120 1.200 6,765,000 7,863,970 1.1624 0.988 0.980 0.988 0.963 1.031 7,870,516 0.9992 -4.96%
2015-04-17 0 1.210 1.200 1.210 1.200 1.300 4,657,000 5,816,960 1.2491 1.040 1.031 1.040 1.031 1.117 5,418,033 1.0736 -6.20%
2015-04-16 0 1.290 1.260 1.280 1.210 1.330 7,425,000 9,436,250 1.2709 1.109 1.083 1.100 1.040 1.143 8,638,371 1.0924 -2.27%
2015-04-15 0 1.320 1.310 1.340 1.260 1.460 8,530,000 11,306,400 1.3255 1.135 1.126 1.152 1.083 1.255 9,923,947 1.1393 1.54%
2015-04-14 0 1.300 1.290 1.300 1.260 1.510 8,399,000 11,852,980 1.4112 1.117 1.109 1.117 1.083 1.298 9,771,539 1.2130 -9.72%
2015-04-13 0 1.440 1.420 1.440 1.310 1.530 23,709,000 34,044,260 1.4359 1.238 1.221 1.238 1.126 1.315 27,583,452 1.2342 9.09%
2015-04-10 0 1.320 1.320 1.330 0.970 1.420 35,686,000 44,152,830 1.2373 1.135 1.135 1.143 0.834 1.221 41,517,697 1.0635 36.08%
2015-04-09 0 0.970 0.960 0.970 0.930 1.030 10,650,000 10,508,860 0.9867 0.834 0.825 0.834 0.799 0.885 12,390,390 0.8481 1.04%
2015-04-08 0 0.960 0.950 0.960 0.900 0.960 11,082,000 10,451,540 0.9431 0.825 0.817 0.825 0.774 0.825 12,892,987 0.8106 6.67%
2015-04-02 0 0.900 0.890 0.900 0.880 0.930 7,328,900 6,602,995 0.9010 0.774 0.765 0.774 0.756 0.799 8,526,566 0.7744 3.45%
2015-04-01 0 0.870 0.860 0.870 0.790 0.900 6,973,000 5,920,580 0.8491 0.748 0.739 0.748 0.679 0.774 8,112,506 0.7298 10.13%
2015-03-31 0 0.790 0.780 0.790 0.760 0.790 1,001,000 774,810 0.7740 0.679 0.670 0.679 0.653 0.679 1,164,580 0.6653 2.60%
2015-03-30 0 0.770 0.760 0.770 0.740 0.780 1,890,000 1,434,610 0.7591 0.662 0.653 0.662 0.636 0.670 2,198,858 0.6524 4.05%
2015-03-27 0 0.740 0.730 0.750 0.730 0.760 1,127,000 839,170 0.7446 0.636 0.627 0.645 0.627 0.653 1,311,171 0.6400 -3.90%
2015-03-26 0 0.770 0.760 0.770 0.760 0.770 271,000 206,700 0.7627 0.662 0.653 0.662 0.653 0.662 315,286 0.6556 0.00%
2015-03-25 0 0.770 0.760 0.780 0.720 0.830 5,980,000 4,729,320 0.7909 0.662 0.653 0.670 0.619 0.713 6,957,233 0.6798 6.94%
2015-03-24 0 0.720 0.710 0.720 0.700 0.720 712,000 500,480 0.7029 0.619 0.610 0.619 0.602 0.619 828,353 0.6042 0.00%
2015-03-23 0 0.720 0.700 0.720 0.700 0.720 111,000 78,720 0.7092 0.619 0.602 0.619 0.602 0.619 129,139 0.6096 0.00%
2015-03-20 0 0.720 0.710 0.720 0.700 0.720 46,000 33,060 0.7187 0.619 0.610 0.619 0.602 0.619 53,517 0.6177 0.00%
2015-03-19 0 0.720 0.710 0.720 0.700 0.720 114,000 80,830 0.7090 0.619 0.610 0.619 0.602 0.619 132,630 0.6094 0.00%
2015-03-18 0 0.720 0.710 0.720 0.690 0.720 101,000 71,530 0.7082 0.619 0.610 0.619 0.593 0.619 117,505 0.6087 0.00%
2015-03-17 0 0.720 0.710 0.720 0.710 0.720 298,000 212,930 0.7145 0.619 0.610 0.619 0.610 0.619 346,698 0.6142 0.00%
2015-03-16 0 0.720 0.710 0.720 0.690 0.720 289,000 206,970 0.7162 0.619 0.610 0.619 0.593 0.619 336,227 0.6156 0.00%
2015-03-13 0 0.720 0.710 0.720 0.700 0.720 20,000 14,040 0.7020 0.619 0.610 0.619 0.602 0.619 23,268 0.6034 0.00%
2015-03-12 0 0.720 0.690 0.720 0.700 0.720 422,000 296,350 0.7023 0.619 0.593 0.619 0.602 0.619 490,962 0.6036 -1.37%
2015-03-11 0 0.730 0.720 0.730 0.710 0.730 93,000 66,680 0.7170 0.627 0.619 0.627 0.610 0.627 108,198 0.6163 0.00%
2015-03-10 0 0.730 0.730 0.740 0.710 0.740 123,000 87,640 0.7125 0.627 0.627 0.636 0.610 0.636 143,100 0.6124 1.39%
2015-03-09 0 0.720 0.710 0.720 0.690 0.720 117,000 81,350 0.6953 0.619 0.610 0.619 0.593 0.619 136,120 0.5976 0.00%
2015-03-06 0 0.720 0.710 0.720 0.690 0.720 92,000 64,510 0.7012 0.619 0.610 0.619 0.593 0.619 107,034 0.6027 0.00%
2015-03-05 0 0.720 0.710 0.720 0.710 0.720 201,000 142,720 0.7100 0.619 0.610 0.619 0.610 0.619 233,847 0.6103 0.00%
2015-03-04 0 0.720 0.720 0.730 0.710 0.720 238,000 171,280 0.7197 0.619 0.619 0.627 0.610 0.619 276,893 0.6186 -2.70%
2015-03-03 0 0.740 0.730 0.740 0.710 0.750 466,000 340,120 0.7299 0.636 0.627 0.636 0.610 0.645 542,152 0.6274 0.00%
2015-03-02 0 0.740 0.730 0.740 0.720 0.740 42,000 30,280 0.7210 0.636 0.627 0.636 0.619 0.636 48,864 0.6197 0.00%
2015-02-27 0 0.740 0.730 0.740 0.710 0.740 263,000 192,000 0.7300 0.636 0.627 0.636 0.610 0.636 305,979 0.6275 0.00%
2015-02-26 0 0.740 0.730 0.740 0.730 0.750 105,000 77,190 0.7351 0.636 0.627 0.636 0.627 0.645 122,159 0.6319 -2.63%
2015-02-25 0 0.760 0.700 0.760 0.760 0.770 75,000 57,330 0.7644 0.653 0.602 0.653 0.653 0.662 87,256 0.6570 0.00%
2015-02-24 0 0.760 0.730 0.760 0.730 0.760 424,000 316,320 0.7460 0.653 0.627 0.653 0.627 0.653 493,289 0.6412 1.33%
2015-02-23 0 0.750 0.720 0.750 0.740 0.750 322,000 238,870 0.7418 0.645 0.619 0.645 0.636 0.645 374,620 0.6376 1.35%
2015-02-18 0 0.740 0.740 0.750 0.720 0.750 274,000 199,350 0.7276 0.636 0.636 0.645 0.619 0.645 318,776 0.6254 2.78%
2015-02-17 0 0.720 0.700 0.720 - - 0 0 - 0.619 0.602 0.619 - - 0 - 0.00%
2015-02-16 0 0.720 0.690 0.720 0.690 0.720 13,000 9,070 0.6977 0.619 0.593 0.619 0.593 0.619 15,124 0.5997 0.00%
2015-02-13 0 0.720 0.700 0.720 0.690 0.720 214,000 150,100 0.7014 0.619 0.602 0.619 0.593 0.619 248,971 0.6029 0.00%
2015-02-12 0 0.720 0.710 0.720 0.680 0.720 572,000 399,380 0.6982 0.619 0.610 0.619 0.584 0.619 665,474 0.6001 -1.37%
2015-02-11 0 0.730 0.720 0.730 0.700 0.750 561,000 399,250 0.7117 0.627 0.619 0.627 0.602 0.645 652,677 0.6117 -2.67%
2015-02-10 0 0.750 0.720 0.750 0.710 0.750 54,000 39,110 0.7243 0.645 0.619 0.645 0.610 0.645 62,825 0.6225 0.00%
2015-02-09 0 0.750 0.740 0.750 0.710 0.750 122,000 87,820 0.7198 0.645 0.636 0.645 0.610 0.645 141,937 0.6187 0.00%
2015-02-06 0 0.750 0.740 0.750 0.720 0.750 181,000 133,910 0.7398 0.645 0.636 0.645 0.619 0.645 210,578 0.6359 1.35%
2015-02-05 0 0.740 0.730 0.740 0.710 0.740 11,000 7,840 0.7127 0.636 0.627 0.636 0.610 0.636 12,798 0.6126 0.00%
2015-02-04 0 0.740 0.730 0.740 0.720 0.750 458,000 339,720 0.7417 0.636 0.627 0.636 0.619 0.645 532,845 0.6376 0.00%
2015-02-03 0 0.740 0.730 0.740 0.690 0.770 750,000 548,820 0.7318 0.636 0.627 0.636 0.593 0.662 872,563 0.6290 2.78%
2015-02-02 0 0.720 0.690 0.720 - - 0 0 - 0.619 0.593 0.619 - - 0 - 0.00%
2015-01-30 0 0.720 0.710 0.720 0.690 0.720 239,000 165,810 0.6938 0.619 0.610 0.619 0.593 0.619 278,057 0.5963 -1.37%
2015-01-29 0 0.730 0.690 0.730 0.700 0.730 121,000 84,730 0.7002 0.627 0.593 0.627 0.602 0.627 140,773 0.6019 0.00%
2015-01-28 0 0.730 0.720 0.730 - - 0 0 - 0.627 0.619 0.627 - - 0 - 0.00%
2015-01-27 0 0.730 0.720 0.730 0.700 0.730 132,000 92,730 0.7025 0.627 0.619 0.627 0.602 0.627 153,571 0.6038 0.00%
2015-01-26 0 0.730 0.720 0.730 0.700 0.730 81,000 57,340 0.7079 0.627 0.619 0.627 0.602 0.627 94,237 0.6085 0.00%
2015-01-23 0 0.730 0.710 0.730 0.680 0.730 849,000 608,640 0.7169 0.627 0.610 0.627 0.584 0.627 987,741 0.6162 1.39%
2015-01-22 0 0.720 0.710 0.720 0.710 0.740 80,000 57,920 0.7240 0.619 0.610 0.619 0.610 0.636 93,073 0.6223 -1.37%
2015-01-21 0 0.730 0.720 0.730 0.720 0.730 43,000 30,990 0.7207 0.627 0.619 0.627 0.619 0.627 50,027 0.6195 2.82%
2015-01-20 0 0.710 0.690 0.710 0.710 0.710 34,000 24,140 0.7100 0.610 0.593 0.610 0.610 0.610 39,556 0.6103 0.00%
2015-01-19 0 0.710 0.700 0.710 0.690 0.710 125,000 86,700 0.6936 0.610 0.602 0.610 0.593 0.610 145,427 0.5962 -1.39%
2015-01-16 0 0.720 0.720 0.730 0.710 0.730 149,000 107,310 0.7202 0.619 0.619 0.627 0.610 0.627 173,349 0.6190 -1.37%
2015-01-15 0 0.730 0.730 0.740 0.730 0.750 453,000 335,160 0.7399 0.627 0.627 0.636 0.627 0.645 527,028 0.6359 0.00%
2015-01-14 0 0.730 0.700 0.730 0.720 0.730 745,000 543,050 0.7289 0.627 0.602 0.627 0.619 0.627 866,746 0.6265 0.00%
2015-01-13 0 0.730 0.700 0.730 0.720 0.740 450,000 328,240 0.7294 0.627 0.602 0.627 0.619 0.636 523,538 0.6270 0.00%
2015-01-12 0 0.730 0.680 0.730 0.690 0.740 1,073,000 758,580 0.7070 0.627 0.584 0.627 0.593 0.636 1,248,346 0.6077 0.00%
2015-01-09 0 0.730 0.720 0.730 0.710 0.740 317,000 228,330 0.7203 0.627 0.619 0.627 0.610 0.636 368,803 0.6191 1.39%
2015-01-08 0 0.720 0.690 0.730 0.710 0.730 998,000 726,680 0.7281 0.619 0.593 0.627 0.610 0.627 1,161,090 0.6259 0.00%
2015-01-07 1 - - - - - 0 0 - 0.619 - - - - 0 - 0.00%
2015-01-06 0 0.720 0.710 0.720 0.690 0.720 428,000 302,510 0.7068 0.619 0.610 0.619 0.593 0.619 497,942 0.6075 -1.37%
2015-01-05 0 0.730 0.690 0.730 0.670 0.730 227,000 158,130 0.6966 0.627 0.593 0.627 0.576 0.627 264,096 0.5988 2.82%
2015-01-02 0 0.710 0.680 0.710 0.690 0.710 6,000 4,240 0.7067 0.610 0.584 0.610 0.593 0.610 6,981 0.6074 5.97%
2014-12-31 0 0.670 0.670 0.730 0.670 0.690 122,000 83,800 0.6869 0.576 0.576 0.627 0.576 0.593 141,937 0.5904 -4.29%
2014-12-30 0 0.700 0.680 0.700 0.690 0.700 245,000 170,630 0.6964 0.602 0.584 0.602 0.593 0.602 285,037 0.5986 1.45%
2014-12-29 0 0.690 0.680 0.690 0.660 0.690 355,000 237,670 0.6695 0.593 0.584 0.593 0.567 0.593 413,013 0.5755 -1.43%
2014-12-24 0 0.700 0.690 0.700 0.690 0.700 250,000 174,100 0.6964 0.602 0.593 0.602 0.593 0.602 290,854 0.5986 -1.41%
2014-12-23 0 0.710 0.700 0.710 0.670 0.750 219,000 152,080 0.6944 0.610 0.602 0.610 0.576 0.645 254,788 0.5969 0.00%
2014-12-22 0 0.710 0.700 0.710 0.670 0.710 612,000 428,480 0.7001 0.610 0.602 0.610 0.576 0.610 712,011 0.6018 -1.39%
2014-12-19 0 0.720 0.710 0.720 0.700 0.720 1,083,000 768,340 0.7095 0.619 0.610 0.619 0.602 0.619 1,259,981 0.6098 1.41%
2014-12-18 0 0.710 0.710 0.730 0.710 0.730 68,000 48,640 0.7153 0.610 0.610 0.627 0.610 0.627 79,112 0.6148 -2.74%
2014-12-17 0 0.730 0.690 0.730 0.690 0.730 253,000 180,520 0.7135 0.627 0.593 0.627 0.593 0.627 294,344 0.6133 0.00%
2014-12-16 0 0.730 0.720 0.730 0.730 0.730 3,000 2,190 0.7300 0.627 0.619 0.627 0.627 0.627 3,490 0.6275 -1.35%
2014-12-15 0 0.740 0.730 0.740 0.670 0.740 233,000 165,660 0.7110 0.636 0.627 0.636 0.576 0.636 271,076 0.6111 0.00%
2014-12-12 0 0.740 0.730 0.740 0.720 0.740 243,000 175,180 0.7209 0.636 0.627 0.636 0.619 0.636 282,710 0.6196 1.37%
2014-12-11 0 0.730 0.720 0.730 0.710 0.760 885,000 640,220 0.7234 0.627 0.619 0.627 0.610 0.653 1,029,624 0.6218 -3.95%
2014-12-10 0 0.760 0.750 0.760 0.720 0.760 431,000 320,560 0.7438 0.653 0.645 0.653 0.619 0.653 501,433 0.6393 2.70%
2014-12-09 0 0.740 0.730 0.740 0.720 0.740 109,000 79,500 0.7294 0.636 0.627 0.636 0.619 0.636 126,812 0.6269 0.00%
2014-12-08 0 0.740 0.710 0.740 0.720 0.750 343,000 249,510 0.7274 0.636 0.610 0.636 0.619 0.645 399,052 0.6253 -1.33%
2014-12-05 0 0.750 0.740 0.750 0.750 0.750 42,000 31,100 0.7405 0.645 0.636 0.645 0.645 0.645 48,864 0.6365 0.00%
2014-12-04 0 0.750 0.740 0.750 0.730 0.760 306,000 227,470 0.7434 0.645 0.636 0.645 0.627 0.653 356,006 0.6390 -1.32%
2014-12-03 0 0.760 0.750 0.770 0.730 0.770 543,000 407,890 0.7512 0.653 0.645 0.662 0.627 0.662 631,735 0.6457 0.00%
2014-12-02 0 0.760 0.750 0.760 0.720 0.760 388,000 283,770 0.7314 0.653 0.645 0.653 0.619 0.653 451,406 0.6286 4.11%
2014-12-01 0 0.730 0.730 0.740 0.730 0.780 844,000 635,650 0.7531 0.627 0.627 0.636 0.627 0.670 981,924 0.6474 -8.75%
2014-11-28 0 0.800 0.800 0.810 0.800 0.820 204,000 163,530 0.8016 0.688 0.688 0.696 0.688 0.705 237,337 0.6890 -2.44%
2014-11-27 0 0.820 0.800 0.820 0.790 0.820 367,000 294,350 0.8020 0.705 0.688 0.705 0.679 0.705 426,974 0.6894 1.23%
2014-11-26 0 0.810 0.800 0.810 0.800 0.820 908,000 729,460 0.8034 0.696 0.688 0.696 0.688 0.705 1,056,383 0.6905 -1.22%
2014-11-25 0 0.820 0.800 0.820 0.750 0.830 2,875,000 2,276,090 0.7917 0.705 0.688 0.705 0.645 0.713 3,344,824 0.6805 6.49%
2014-11-24 0 0.770 0.760 0.780 0.760 0.780 530,000 406,640 0.7672 0.662 0.653 0.670 0.653 0.670 616,611 0.6595 -1.28%
2014-11-21 0 0.780 0.760 0.780 0.750 0.780 546,000 417,710 0.7650 0.670 0.653 0.670 0.645 0.670 635,226 0.6576 1.30%
2014-11-20 0 0.770 0.750 0.770 0.740 0.780 741,000 562,840 0.7596 0.662 0.645 0.662 0.636 0.670 862,092 0.6529 0.00%
2014-11-19 0 0.770 0.750 0.770 0.740 0.780 2,221,000 1,707,580 0.7688 0.662 0.645 0.662 0.636 0.670 2,583,949 0.6608 0.00%
2014-11-18 0 0.770 0.760 0.770 0.730 0.770 1,610,000 1,218,280 0.7567 0.662 0.653 0.662 0.627 0.662 1,873,101 0.6504 5.48%
2014-11-17 0 0.730 0.730 0.740 0.710 0.760 1,630,000 1,202,610 0.7378 0.627 0.627 0.636 0.610 0.653 1,896,370 0.6342 0.00%
2014-11-14 0 0.730 0.730 0.750 0.720 0.760 469,000 348,760 0.7436 0.627 0.627 0.645 0.619 0.653 545,643 0.6392 -3.95%
2014-11-13 0 0.760 0.740 0.760 0.690 0.770 1,427,000 1,033,750 0.7244 0.653 0.636 0.653 0.593 0.662 1,660,196 0.6227 8.57%
2014-11-12 0 0.700 0.690 0.700 0.690 0.710 907,000 636,140 0.7014 0.602 0.593 0.602 0.593 0.610 1,055,219 0.6029 2.94%
2014-11-11 0 0.680 0.680 0.690 0.680 0.690 326,000 221,890 0.6806 0.584 0.584 0.593 0.584 0.593 379,274 0.5850 -1.45%
2014-11-10 0 0.690 0.680 0.690 0.670 0.690 177,000 120,190 0.6790 0.593 0.584 0.593 0.576 0.593 205,925 0.5837 0.00%
2014-11-07 0 0.690 0.680 0.690 0.670 0.690 287,000 194,870 0.6790 0.593 0.584 0.593 0.576 0.593 333,901 0.5836 0.00%
2014-11-06 0 0.690 0.680 0.690 0.670 0.740 3,718,000 2,609,140 0.7018 0.593 0.584 0.593 0.576 0.636 4,325,584 0.6032 4.55%
2014-11-05 0 0.660 0.640 0.660 0.650 0.660 402,000 263,210 0.6548 0.567 0.550 0.567 0.559 0.567 467,694 0.5628 0.00%
2014-11-04 0 0.660 0.650 0.660 0.650 0.660 400,000 260,800 0.6520 0.567 0.559 0.567 0.559 0.567 465,367 0.5604 0.00%
2014-11-03 0 0.660 0.640 0.660 0.640 0.660 99,000 63,540 0.6418 0.567 0.550 0.567 0.550 0.567 115,178 0.5517 -1.49%
2014-10-31 0 0.670 0.660 0.670 0.630 0.670 744,000 475,750 0.6394 0.576 0.567 0.576 0.542 0.576 865,582 0.5496 1.52%
2014-10-30 0 0.660 0.650 0.660 0.650 0.660 52,000 34,100 0.6558 0.567 0.559 0.567 0.559 0.567 60,498 0.5637 3.13%
2014-10-29 0 0.640 0.640 0.660 0.640 0.670 659,000 422,180 0.6406 0.550 0.550 0.567 0.550 0.576 766,692 0.5507 0.00%
2014-10-28 0 0.640 0.630 0.640 0.640 0.650 787,000 506,750 0.6439 0.550 0.542 0.550 0.550 0.559 915,609 0.5535 -1.54%
2014-10-27 0 0.650 0.640 0.650 0.650 0.680 547,000 363,340 0.6642 0.559 0.550 0.559 0.559 0.584 636,389 0.5709 -4.41%
2014-10-24 0 0.680 0.670 0.680 0.670 0.680 58,000 38,940 0.6714 0.584 0.576 0.584 0.576 0.584 67,478 0.5771 0.00%
2014-10-23 0 0.680 0.660 0.680 0.670 0.680 769,000 515,270 0.6701 0.584 0.567 0.584 0.576 0.584 894,668 0.5759 1.49%
2014-10-22 0 0.670 0.650 0.670 0.650 0.670 192,000 125,730 0.6548 0.576 0.559 0.576 0.559 0.576 223,376 0.5629 3.08%
2014-10-21 0 0.650 0.640 0.650 0.640 0.650 249,000 160,290 0.6437 0.559 0.550 0.559 0.550 0.559 289,691 0.5533 0.00%
2014-10-20 0 0.650 0.640 0.650 0.620 0.650 740,000 476,700 0.6442 0.559 0.550 0.559 0.533 0.559 860,929 0.5537 -1.52%
2014-10-17 0 0.660 0.650 0.660 0.650 0.660 51,000 33,550 0.6578 0.567 0.559 0.567 0.559 0.567 59,334 0.5654 0.00%
2014-10-16 0 0.660 0.660 0.670 0.660 0.680 317,000 211,740 0.6679 0.567 0.567 0.576 0.567 0.584 368,803 0.5741 -2.94%
2014-10-15 0 0.680 0.670 0.680 0.650 0.680 246,000 164,860 0.6702 0.584 0.576 0.584 0.559 0.584 286,201 0.5760 3.03%
2014-10-14 0 0.660 0.660 0.670 0.640 0.670 466,000 305,960 0.6566 0.567 0.567 0.576 0.550 0.576 542,152 0.5643 -1.49%
2014-10-13 0 0.670 0.660 0.670 0.650 0.670 443,000 290,610 0.6560 0.576 0.567 0.576 0.559 0.576 515,394 0.5639 0.00%
2014-10-10 0 0.670 0.650 0.670 0.660 0.690 242,000 161,820 0.6687 0.576 0.559 0.576 0.567 0.593 281,547 0.5748 0.00%
2014-10-09 0 0.670 0.670 0.690 0.670 0.670 230,000 155,600 0.6765 0.576 0.576 0.593 0.576 0.576 267,586 0.5815 -2.90%
2014-10-08 0 0.690 0.670 0.690 0.680 0.690 401,000 272,700 0.6800 0.593 0.576 0.593 0.584 0.593 466,530 0.5845 1.47%
2014-10-07 0 0.680 0.650 0.670 0.650 0.680 18,000 11,910 0.6617 0.584 0.559 0.576 0.559 0.584 20,942 0.5687 0.00%
2014-10-06 0 0.680 0.650 0.680 0.640 0.680 300,000 195,300 0.6510 0.584 0.559 0.584 0.550 0.584 349,025 0.5596 1.49%
2014-10-03 0 0.670 0.650 0.670 0.640 0.670 228,000 147,460 0.6468 0.576 0.559 0.576 0.550 0.576 265,259 0.5559 0.00%
2014-09-30 0 0.670 0.670 0.680 0.640 0.690 1,176,000 785,640 0.6681 0.576 0.576 0.584 0.550 0.593 1,368,178 0.5742 -1.47%
2014-09-29 0 0.680 0.670 0.680 0.610 0.700 1,261,000 841,460 0.6673 0.584 0.576 0.584 0.524 0.602 1,467,069 0.5736 -1.45%
2014-09-26 0 0.690 0.680 0.690 0.680 0.700 77,000 52,880 0.6868 0.593 0.584 0.593 0.584 0.602 89,583 0.5903 -1.43%
2014-09-25 0 0.700 0.690 0.700 0.690 0.710 398,000 276,290 0.6942 0.602 0.593 0.602 0.593 0.610 463,040 0.5967 1.45%
2014-09-24 0 0.690 0.680 0.710 0.690 0.710 266,000 184,310 0.6929 0.593 0.584 0.610 0.593 0.610 309,469 0.5956 0.00%
2014-09-23 0 0.690 0.680 0.700 0.670 0.700 902,000 622,080 0.6897 0.593 0.584 0.602 0.576 0.602 1,049,402 0.5928 -1.43%
2014-09-22 0 0.700 0.680 0.700 0.670 0.700 26,000 17,780 0.6838 0.602 0.584 0.602 0.576 0.602 30,249 0.5878 0.00%
2014-09-19 0 0.700 0.690 0.700 0.660 0.700 606,000 408,660 0.6744 0.602 0.593 0.602 0.567 0.602 705,031 0.5796 1.45%
2014-09-18 0 0.690 0.680 0.690 0.680 0.690 715,000 492,340 0.6886 0.593 0.584 0.593 0.584 0.593 831,843 0.5919 -1.43%
2014-09-17 0 0.700 0.690 0.700 0.680 0.700 207,000 142,830 0.6900 0.602 0.593 0.602 0.584 0.602 240,827 0.5931 0.00%
2014-09-16 0 0.700 0.670 0.700 0.670 0.700 77,000 52,380 0.6803 0.602 0.576 0.602 0.576 0.602 89,583 0.5847 0.00%
2014-09-15 0 0.700 0.690 0.700 0.680 0.700 191,000 131,800 0.6901 0.602 0.593 0.602 0.584 0.602 222,213 0.5931 0.00%
2014-09-12 0 0.700 0.690 0.710 0.690 0.710 678,000 474,880 0.7004 0.602 0.593 0.610 0.593 0.610 788,797 0.6020 -1.41%
2014-09-11 0 0.710 0.690 0.710 0.690 0.710 580,000 406,540 0.7009 0.610 0.593 0.610 0.593 0.610 674,782 0.6025 0.00%
2014-09-10 0 0.710 0.700 0.710 0.670 0.710 371,000 259,430 0.6993 0.610 0.602 0.610 0.576 0.610 431,628 0.6011 0.00%
2014-09-08 0 0.710 0.700 0.710 0.670 0.710 139,000 95,110 0.6842 0.610 0.602 0.610 0.576 0.610 161,715 0.5881 2.90%
2014-09-05 0 0.690 0.680 0.690 0.670 0.700 965,000 659,250 0.6832 0.593 0.584 0.593 0.576 0.602 1,122,697 0.5872 0.00%
2014-09-04 0 0.690 0.690 0.700 0.680 0.700 198,000 136,840 0.6911 0.593 0.593 0.602 0.584 0.602 230,357 0.5940 -1.43%
2014-09-03 0 0.700 0.670 0.700 0.680 0.700 1,081,000 747,010 0.6910 0.602 0.576 0.602 0.584 0.602 1,257,654 0.5940 2.94%
2014-09-02 0 0.680 0.670 0.690 0.630 0.710 760,000 503,870 0.6630 0.584 0.576 0.593 0.542 0.610 884,197 0.5699 3.03%
2014-09-01 0 0.660 0.640 0.660 0.630 0.670 95,000 61,110 0.6433 0.567 0.550 0.567 0.542 0.576 110,525 0.5529 -1.49%
2014-08-29 0 0.670 0.670 0.680 0.660 0.680 269,000 179,700 0.6680 0.576 0.576 0.584 0.567 0.584 312,959 0.5742 0.00%
2014-08-28 0 0.670 0.660 0.670 0.650 0.670 202,000 132,850 0.6577 0.576 0.567 0.576 0.559 0.576 235,010 0.5653 -2.90%
2014-08-27 0 0.690 0.660 0.700 0.640 0.700 215,000 141,330 0.6573 0.593 0.567 0.602 0.550 0.602 250,135 0.5650 4.55%
2014-08-26 0 0.660 0.660 0.670 0.660 0.690 581,000 384,760 0.6622 0.567 0.567 0.576 0.567 0.593 675,945 0.5692 -2.94%
2014-08-25 0 0.680 0.670 0.680 0.660 0.690 166,000 112,410 0.6772 0.584 0.576 0.584 0.567 0.593 193,127 0.5821 0.00%
2014-08-22 0 0.680 0.670 0.680 0.670 0.680 84,000 56,860 0.6769 0.584 0.576 0.584 0.576 0.584 97,727 0.5818 -1.45%
2014-08-21 0 0.690 0.670 0.690 0.670 0.700 333,000 227,220 0.6823 0.593 0.576 0.593 0.576 0.602 387,418 0.5865 2.99%
2014-08-20 0 0.670 0.660 0.680 0.670 0.690 179,000 120,790 0.6748 0.576 0.567 0.584 0.576 0.593 208,252 0.5800 -2.90%
2014-08-19 0 0.690 0.680 0.690 0.670 0.690 496,000 337,350 0.6801 0.593 0.584 0.593 0.576 0.593 577,055 0.5846 2.99%
2014-08-18 0 0.670 0.670 0.690 0.670 0.690 264,000 177,240 0.6714 0.576 0.576 0.593 0.576 0.593 307,142 0.5771 -1.47%
2014-08-15 0 0.680 0.670 0.680 0.650 0.700 841,000 568,580 0.6761 0.584 0.576 0.584 0.559 0.602 978,434 0.5811 3.03%
2014-08-14 0 0.660 0.650 0.660 0.640 0.670 927,000 606,370 0.6541 0.567 0.559 0.567 0.550 0.576 1,078,488 0.5622 4.76%
2014-08-13 0 0.630 0.610 0.630 0.610 0.640 129,000 80,090 0.6209 0.542 0.524 0.542 0.524 0.550 150,081 0.5336 -1.56%
2014-08-12 0 0.640 0.630 0.640 0.620 0.640 375,000 233,110 0.6216 0.550 0.542 0.550 0.533 0.550 436,281 0.5343 -3.03%
2014-08-11 0 0.660 0.630 0.660 0.620 0.660 5,000 3,260 0.6520 0.567 0.542 0.567 0.533 0.567 5,817 0.5604 3.13%
2014-08-08 0 0.640 0.620 0.640 0.620 0.640 202,000 126,480 0.6261 0.550 0.533 0.550 0.533 0.550 235,010 0.5382 0.00%
2014-08-07 0 0.640 0.640 0.650 0.640 0.660 188,000 120,420 0.6405 0.550 0.550 0.559 0.550 0.567 218,722 0.5506 -1.54%
2014-08-06 0 0.650 0.630 0.650 0.630 0.650 439,000 280,320 0.6385 0.559 0.542 0.559 0.542 0.559 510,740 0.5489 3.17%
2014-08-05 0 0.630 0.630 0.650 0.630 0.650 129,000 82,310 0.6381 0.542 0.542 0.559 0.542 0.559 150,081 0.5484 -1.56%
2014-08-04 0 0.640 0.630 0.640 0.640 0.640 193,000 123,520 0.6400 0.550 0.542 0.550 0.550 0.550 224,539 0.5501 0.00%
2014-08-01 0 0.640 0.620 0.640 0.620 0.650 283,000 180,970 0.6395 0.550 0.533 0.550 0.533 0.559 329,247 0.5496 -1.54%
2014-07-31 0 0.650 0.620 0.650 0.640 0.660 189,000 121,300 0.6418 0.559 0.533 0.559 0.550 0.567 219,886 0.5516 0.00%
2014-07-30 0 0.650 0.640 0.650 0.650 0.660 100,000 65,300 0.6530 0.559 0.550 0.559 0.559 0.567 116,342 0.5613 -2.99%
2014-07-29 0 0.670 0.660 0.670 0.660 0.670 744,000 492,260 0.6616 0.576 0.567 0.576 0.567 0.576 865,582 0.5687 3.08%
2014-07-28 0 0.650 0.640 0.650 0.640 0.660 1,363,000 882,420 0.6474 0.559 0.550 0.559 0.550 0.567 1,585,737 0.5565 1.56%
2014-07-25 0 0.640 0.640 0.650 0.620 0.640 403,000 251,340 0.6237 0.550 0.550 0.559 0.533 0.550 468,857 0.5361 3.23%
2014-07-24 0 0.620 0.600 0.620 0.600 0.630 305,000 188,240 0.6172 0.533 0.516 0.533 0.516 0.542 354,842 0.5305 0.00%
2014-07-23 0 0.620 0.600 0.620 0.600 0.620 720,000 440,940 0.6124 0.533 0.516 0.533 0.516 0.533 837,660 0.5264 1.64%
2014-07-22 0 0.610 0.590 0.610 0.590 0.640 982,000 586,240 0.5970 0.524 0.507 0.524 0.507 0.550 1,142,475 0.5131 -1.61%
2014-07-21 0 0.620 0.610 0.620 0.590 0.620 656,000 399,140 0.6084 0.533 0.524 0.533 0.507 0.533 763,202 0.5230 1.64%
2014-07-18 0 0.610 0.600 0.610 0.580 0.620 264,000 157,120 0.5952 0.524 0.516 0.524 0.499 0.533 307,142 0.5116 -1.61%
2014-07-17 0 0.620 0.610 0.620 0.580 0.630 934,000 569,690 0.6099 0.533 0.524 0.533 0.499 0.542 1,086,631 0.5243 3.33%
2014-07-16 0 0.600 0.590 0.600 0.590 0.600 182,000 107,580 0.5911 0.516 0.507 0.516 0.507 0.516 211,742 0.5081 1.69%
2014-07-15 0 0.590 0.580 0.590 0.560 0.590 14,000 8,200 0.5857 0.507 0.499 0.507 0.481 0.507 16,288 0.5034 0.00%
2014-07-14 0 0.590 0.580 0.590 0.550 0.590 247,000 143,020 0.5790 0.507 0.499 0.507 0.473 0.507 287,364 0.4977 1.72%
2014-07-11 0 0.580 0.560 0.580 0.560 0.590 31,000 18,060 0.5826 0.499 0.481 0.499 0.481 0.507 36,066 0.5007 0.00%
2014-07-10 0 0.580 0.560 0.580 0.560 0.590 284,000 160,690 0.5658 0.499 0.481 0.499 0.481 0.507 330,410 0.4863 0.00%
2014-07-09 0 0.580 0.550 0.580 0.580 0.590 18,000 10,520 0.5844 0.499 0.473 0.499 0.499 0.507 20,942 0.5024 -1.69%
2014-07-08 0 0.590 0.580 0.590 0.550 0.590 210,000 121,700 0.5795 0.507 0.499 0.507 0.473 0.507 244,318 0.4981 0.00%
2014-07-07 0 0.590 0.560 0.590 0.560 0.590 83,000 48,880 0.5889 0.507 0.481 0.507 0.481 0.507 96,564 0.5062 0.00%
2014-07-04 0 0.590 0.550 0.590 0.520 0.620 155,000 85,580 0.5521 0.507 0.473 0.507 0.447 0.533 180,330 0.4746 0.00%
2014-07-03 0 0.590 0.580 0.590 0.580 0.590 6,000 3,530 0.5883 0.507 0.499 0.507 0.499 0.507 6,981 0.5057 1.72%
2014-07-02 0 0.580 0.560 0.580 0.550 0.580 114,000 62,860 0.5514 0.499 0.481 0.499 0.473 0.499 132,630 0.4740 3.57%
2014-06-30 0 0.560 0.550 0.560 0.530 0.560 279,000 152,150 0.5453 0.481 0.473 0.481 0.456 0.481 324,593 0.4687 -1.75%
2014-06-27 0 0.570 0.540 0.570 0.540 0.590 150,000 86,840 0.5789 0.490 0.464 0.490 0.464 0.507 174,513 0.4976 0.00%
2014-06-26 0 0.570 0.560 0.570 0.570 0.570 17,000 9,690 0.5700 0.490 0.481 0.490 0.490 0.490 19,778 0.4899 0.00%
2014-06-25 0 0.570 0.560 0.570 0.560 0.570 165,000 92,450 0.5603 0.490 0.481 0.490 0.481 0.490 191,964 0.4816 0.00%
2014-06-24 0 0.570 0.560 0.590 0.580 0.590 12,000 7,000 0.5833 0.490 0.481 0.507 0.499 0.507 13,961 0.5014 0.00%
2014-06-23 0 0.570 0.560 0.580 0.560 0.580 291,000 168,360 0.5786 0.490 0.481 0.499 0.481 0.499 338,554 0.4973 -1.72%
2014-06-20 0 0.580 0.550 0.580 0.560 0.580 106,000 60,120 0.5672 0.499 0.473 0.499 0.481 0.499 123,322 0.4875 -1.69%
2014-06-19 0 0.590 0.560 0.590 0.560 0.600 169,000 96,920 0.5735 0.507 0.481 0.507 0.481 0.516 196,617 0.4929 -1.67%
2014-06-18 0 0.600 0.570 0.600 0.570 0.600 27,000 15,540 0.5756 0.516 0.490 0.516 0.490 0.516 31,412 0.4947 1.69%
2014-06-17 0 0.590 0.580 0.590 0.560 0.610 2,093,000 1,246,420 0.5955 0.507 0.499 0.507 0.481 0.524 2,435,032 0.5119 3.51%
2014-06-16 0 0.570 0.550 0.570 0.550 0.570 71,000 39,650 0.5585 0.490 0.473 0.490 0.473 0.490 82,603 0.4800 0.00%
2014-06-13 0 0.570 0.560 0.580 0.550 0.620 742,000 426,770 0.5752 0.490 0.481 0.499 0.473 0.533 863,255 0.4944 5.56%
2014-06-12 0 0.540 0.540 0.550 0.540 0.540 35,000 18,900 0.5400 0.464 0.464 0.473 0.464 0.464 40,720 0.4642 -1.82%
2014-06-11 0 0.550 0.540 0.550 0.520 0.550 514,000 273,020 0.5312 0.473 0.464 0.473 0.447 0.473 597,996 0.4566 5.77%
2014-06-10 0 0.520 0.510 0.520 0.500 0.520 459,000 230,570 0.5023 0.447 0.438 0.447 0.430 0.447 534,008 0.4318 0.00%
2014-06-09 0 0.520 0.500 0.520 0.520 0.520 140,000 72,800 0.5200 0.447 0.430 0.447 0.447 0.447 162,878 0.4470 4.00%
2014-06-06 0 0.500 0.495 0.500 0.500 0.510 102,000 51,200 0.5020 0.430 0.425 0.430 0.430 0.438 118,669 0.4315 0.00%
2014-06-05 0 0.500 0.495 0.500 0.495 0.500 122,000 60,665 0.4973 0.430 0.425 0.430 0.425 0.430 141,937 0.4274 0.00%
2014-06-04 0 0.500 0.490 0.500 0.500 0.500 102,000 51,000 0.5000 0.430 0.421 0.430 0.430 0.430 118,669 0.4298 1.01%
2014-06-03 0 0.495 0.495 0.500 0.485 0.530 1,084,000 540,285 0.4984 0.425 0.425 0.430 0.417 0.456 1,261,144 0.4284 -4.81%
2014-05-30 0 0.520 0.510 0.520 - - 0 0 - 0.447 0.438 0.447 - - 0 - 0.00%
2014-05-29 0 0.520 0.520 0.530 0.520 0.530 181,000 94,350 0.5213 0.447 0.447 0.456 0.447 0.456 210,578 0.4481 -1.89%
2014-05-28 0 0.530 0.520 0.530 0.530 0.540 200,000 106,540 0.5327 0.456 0.447 0.456 0.456 0.464 232,683 0.4579 3.92%
2014-05-27 0 0.510 0.510 0.530 0.510 0.530 162,000 83,810 0.5173 0.438 0.438 0.456 0.438 0.456 188,474 0.4447 0.00%
2014-05-26 0 0.510 0.510 0.520 0.510 0.510 105,000 53,450 0.5090 0.438 0.438 0.447 0.438 0.438 122,159 0.4375 2.00%
2014-05-23 0 0.500 0.500 0.520 0.500 0.520 169,000 87,060 0.5151 0.430 0.430 0.447 0.430 0.447 196,617 0.4428 0.00%
2014-05-22 0 0.500 0.500 0.520 0.500 0.520 160,000 82,200 0.5138 0.430 0.430 0.447 0.430 0.447 186,147 0.4416 -3.85%
2014-05-21 0 0.520 0.500 0.520 0.500 0.520 36,000 18,530 0.5147 0.447 0.430 0.447 0.430 0.447 41,883 0.4424 1.96%
2014-05-20 0 0.510 0.510 0.520 0.495 0.510 251,000 126,790 0.5051 0.438 0.438 0.447 0.425 0.438 292,018 0.4342 0.00%
2014-05-19 0 0.510 0.510 0.520 0.495 0.510 573,000 290,850 0.5076 0.438 0.438 0.447 0.425 0.438 666,638 0.4363 0.00%
2014-05-16 0 0.510 0.495 0.510 0.495 0.510 160,000 79,740 0.4984 0.438 0.425 0.438 0.425 0.438 186,147 0.4284 -1.92%
2014-05-15 0 0.520 0.500 0.520 0.500 0.520 90,000 45,560 0.5062 0.447 0.430 0.447 0.430 0.447 104,708 0.4351 4.00%
2014-05-14 0 0.500 0.500 0.520 0.495 0.520 103,000 51,975 0.5046 0.430 0.430 0.447 0.425 0.447 119,832 0.4337 1.01%
2014-05-13 0 0.495 0.490 0.495 0.495 0.500 171,000 85,050 0.4974 0.425 0.421 0.425 0.425 0.430 198,944 0.4275 -2.94%
2014-05-12 0 0.510 0.500 0.510 0.495 0.510 118,000 59,885 0.5075 0.438 0.430 0.438 0.425 0.438 137,283 0.4362 3.03%
2014-05-09 0 0.495 0.495 0.510 0.495 0.520 373,000 187,355 0.5023 0.425 0.425 0.438 0.425 0.447 433,955 0.4317 -2.94%
2014-05-08 0 0.510 0.510 0.520 0.500 0.520 377,000 191,120 0.5069 0.438 0.438 0.447 0.430 0.447 438,608 0.4357 -1.92%
2014-05-07 0 0.520 0.500 0.520 0.500 0.530 62,000 31,320 0.5052 0.447 0.430 0.447 0.430 0.456 72,132 0.4342 -1.89%
2014-05-05 0 0.530 0.520 0.530 0.495 0.560 114,000 61,265 0.5374 0.456 0.447 0.456 0.425 0.481 132,630 0.4619 1.92%
2014-05-02 0 0.520 0.500 0.520 0.490 0.520 119,000 60,700 0.5101 0.447 0.430 0.447 0.421 0.447 138,447 0.4384 0.00%
2014-04-30 0 0.520 0.510 0.520 0.510 0.520 82,000 42,180 0.5144 0.447 0.438 0.447 0.438 0.447 95,400 0.4421 -1.89%
2014-04-29 0 0.530 0.520 0.530 0.510 0.550 932,000 485,950 0.5214 0.456 0.447 0.456 0.438 0.473 1,084,305 0.4482 -3.64%
2014-04-28 0 0.550 0.540 0.550 0.540 0.550 361,000 197,480 0.5470 0.473 0.464 0.473 0.464 0.473 419,994 0.4702 -3.51%
2014-04-25 0 0.570 0.540 0.570 0.540 0.570 174,000 96,700 0.5557 0.490 0.464 0.490 0.464 0.490 202,435 0.4777 0.00%
2014-04-24 0 0.570 0.560 0.570 0.550 0.570 278,000 153,710 0.5529 0.490 0.481 0.490 0.473 0.490 323,430 0.4752 1.79%
2014-04-23 0 0.560 0.550 0.560 0.550 0.570 297,000 166,020 0.5590 0.481 0.473 0.481 0.473 0.490 345,535 0.4805 0.00%
2014-04-22 0 0.560 0.560 0.570 0.550 0.560 173,000 95,860 0.5541 0.481 0.481 0.490 0.473 0.481 201,271 0.4763 0.00%
2014-04-17 0 0.560 0.560 0.570 0.550 0.560 31,000 17,350 0.5597 0.481 0.481 0.490 0.473 0.481 36,066 0.4811 0.00%
2014-04-16 0 0.560 0.560 0.570 0.550 0.570 111,000 62,750 0.5653 0.481 0.481 0.490 0.473 0.490 129,139 0.4859 -1.75%
2014-04-15 0 0.570 0.550 0.570 0.550 0.570 626,000 349,850 0.5589 0.490 0.473 0.490 0.473 0.490 728,299 0.4804 -3.39%
2014-04-14 0 0.590 0.590 0.600 0.560 0.590 1,031,000 588,780 0.5711 0.507 0.507 0.516 0.481 0.507 1,199,483 0.4909 -1.67%
2014-04-11 0 0.600 0.590 0.600 0.590 0.600 463,000 275,280 0.5946 0.516 0.507 0.516 0.507 0.516 538,662 0.5110 -4.76%
2014-04-10 0 0.630 0.620 0.630 0.550 0.630 1,769,000 1,052,240 0.5948 0.542 0.533 0.542 0.473 0.542 2,058,085 0.5113 12.50%
2014-04-09 0 0.560 0.550 0.570 0.520 0.580 4,163,000 2,305,270 0.5538 0.481 0.473 0.490 0.447 0.499 4,843,305 0.4760 7.69%
2014-04-08 0 0.520 0.520 0.530 0.510 0.570 5,013,000 2,607,550 0.5202 0.447 0.447 0.456 0.438 0.490 5,832,209 0.4471 -10.34%
2014-04-07 0 0.580 0.580 0.590 0.570 0.640 4,900,000 2,916,110 0.5951 0.499 0.499 0.507 0.490 0.550 5,700,743 0.5115 -13.43%
2014-04-04 0 0.670 0.650 0.670 0.640 0.670 98,000 62,840 0.6412 0.576 0.559 0.576 0.550 0.576 114,015 0.5512 4.69%
2014-04-03 0 0.640 0.640 0.650 0.640 0.670 286,000 188,600 0.6594 0.550 0.550 0.559 0.550 0.576 332,737 0.5668 -3.03%
2014-04-02 0 0.660 0.650 0.660 0.640 0.670 697,000 458,750 0.6582 0.567 0.559 0.567 0.550 0.576 810,902 0.5657 0.00%
2014-04-01 0 0.660 0.650 0.660 0.640 0.660 258,000 167,390 0.6488 0.567 0.559 0.567 0.550 0.567 300,162 0.5577 4.76%
2014-03-31 0 0.630 0.620 0.650 0.620 0.640 1,041,000 660,260 0.6343 0.542 0.533 0.559 0.533 0.550 1,211,117 0.5452 -4.55%
2014-03-28 0 0.660 0.660 0.670 0.620 0.680 1,531,000 980,990 0.6408 0.567 0.567 0.576 0.533 0.584 1,781,191 0.5507 0.00%
2014-03-27 0 0.660 0.660 0.670 0.620 0.680 2,014,000 1,311,020 0.6510 0.567 0.567 0.576 0.533 0.584 2,343,122 0.5595 0.00%
2014-03-26 0 0.660 0.660 0.680 0.630 0.680 1,414,000 924,260 0.6536 0.567 0.567 0.584 0.542 0.584 1,645,072 0.5618 0.00%
2014-03-25 0 0.660 0.660 0.680 0.660 0.710 774,000 521,640 0.6740 0.567 0.567 0.584 0.567 0.610 900,485 0.5793 -5.71%
2014-03-24 0 0.700 0.700 0.710 0.690 0.730 1,139,000 809,070 0.7103 0.602 0.602 0.610 0.593 0.627 1,325,132 0.6106 -1.41%
2014-03-21 0 0.710 0.710 0.720 0.690 0.720 606,000 427,660 0.7057 0.610 0.610 0.619 0.593 0.619 705,031 0.6066 0.00%
2014-03-20 0 0.710 0.690 0.710 0.700 0.730 803,000 578,610 0.7206 0.610 0.593 0.610 0.602 0.627 934,224 0.6193 -1.39%
2014-03-19 0 0.720 0.710 0.720 0.710 0.730 738,000 532,820 0.7220 0.619 0.610 0.619 0.610 0.627 858,602 0.6206 4.35%
2014-03-18 0 0.690 0.680 0.700 0.670 0.700 146,000 100,330 0.6872 0.593 0.584 0.602 0.576 0.602 169,859 0.5907 2.99%
2014-03-17 0 0.670 0.670 0.680 0.650 0.680 842,000 553,620 0.6575 0.576 0.576 0.584 0.559 0.584 979,597 0.5652 0.00%
2014-03-14 0 0.670 0.660 0.670 0.640 0.690 1,507,000 1,006,200 0.6677 0.576 0.567 0.576 0.550 0.593 1,753,269 0.5739 -2.90%
2014-03-13 0 0.690 0.690 0.710 0.680 0.710 1,796,000 1,239,210 0.6900 0.593 0.593 0.610 0.584 0.610 2,089,497 0.5931 -1.43%
2014-03-12 0 0.700 0.690 0.700 0.680 0.720 2,900,000 2,022,110 0.6973 0.602 0.593 0.602 0.584 0.619 3,373,909 0.5993 -4.11%
2014-03-11 0 0.730 0.730 0.740 0.730 0.740 990,000 728,730 0.7361 0.627 0.627 0.636 0.627 0.636 1,151,783 0.6327 0.00%
2014-03-10 0 0.730 0.730 0.750 0.730 0.750 1,857,000 1,365,970 0.7356 0.627 0.627 0.645 0.627 0.645 2,160,465 0.6323 -1.35%
2014-03-07 0 0.740 0.740 0.760 0.730 0.760 3,181,000 2,370,570 0.7452 0.636 0.636 0.653 0.627 0.653 3,700,829 0.6406 -1.33%
2014-03-06 0 0.750 0.750 0.760 0.740 0.770 489,000 365,180 0.7468 0.645 0.645 0.653 0.636 0.662 568,911 0.6419 -1.32%
2014-03-05 0 0.760 0.760 0.770 0.760 0.810 659,000 523,500 0.7944 0.653 0.653 0.662 0.653 0.696 766,692 0.6828 -2.56%
2014-03-04 0 0.780 0.770 0.780 0.710 0.780 1,645,000 1,233,990 0.7501 0.670 0.662 0.670 0.610 0.670 1,913,821 0.6448 6.85%
2014-03-03 0 0.730 0.730 0.750 0.710 0.740 1,656,000 1,203,860 0.7270 0.627 0.627 0.645 0.610 0.636 1,926,618 0.6249 1.39%
2014-02-28 0 0.720 0.720 0.740 0.720 0.750 441,000 322,720 0.7318 0.619 0.619 0.636 0.619 0.645 513,067 0.6290 -4.00%
2014-02-27 0 0.750 0.740 0.750 0.730 0.760 1,388,000 1,031,930 0.7435 0.645 0.636 0.645 0.627 0.653 1,614,823 0.6390 0.00%
2014-02-26 0 0.750 0.730 0.750 0.730 0.750 1,208,000 890,440 0.7371 0.645 0.627 0.645 0.627 0.645 1,405,408 0.6336 0.00%
2014-02-25 0 0.750 0.750 0.760 0.750 0.780 667,000 510,520 0.7654 0.645 0.645 0.653 0.645 0.670 775,999 0.6579 -2.60%
2014-02-24 0 0.770 0.760 0.770 0.750 0.780 1,093,000 832,940 0.7621 0.662 0.653 0.662 0.645 0.670 1,271,615 0.6550 -2.53%
2014-02-21 0 0.790 0.790 0.800 0.770 0.790 1,207,000 946,800 0.7844 0.679 0.679 0.688 0.662 0.679 1,404,244 0.6742 1.28%
2014-02-20 0 0.780 0.780 0.790 0.780 0.800 575,000 454,580 0.7906 0.670 0.670 0.679 0.670 0.688 668,965 0.6795 -2.50%
2014-02-19 0 0.800 0.790 0.800 0.780 0.810 606,000 479,810 0.7918 0.688 0.679 0.688 0.670 0.696 705,031 0.6806 -1.23%
2014-02-18 0 0.810 0.800 0.810 0.800 0.830 1,757,000 1,429,030 0.8133 0.696 0.688 0.696 0.688 0.713 2,044,124 0.6991 1.25%
2014-02-17 0 0.800 0.800 0.820 0.790 0.810 817,000 654,620 0.8012 0.688 0.688 0.705 0.679 0.696 950,512 0.6887 -1.23%
2014-02-14 0 0.810 0.800 0.820 0.790 0.820 798,000 640,670 0.8028 0.696 0.688 0.705 0.679 0.705 928,407 0.6901 0.00%
2014-02-13 0 0.810 0.800 0.810 0.800 0.810 415,000 334,590 0.8062 0.696 0.688 0.696 0.688 0.696 482,818 0.6930 -1.22%
2014-02-12 0 0.820 0.820 0.830 0.780 0.840 1,831,000 1,506,430 0.8227 0.705 0.705 0.713 0.670 0.722 2,130,216 0.7072 2.50%
2014-02-11 0 0.800 0.790 0.810 0.790 0.810 624,000 498,000 0.7981 0.688 0.679 0.696 0.679 0.696 725,972 0.6860 0.00%
2014-02-10 0 0.800 0.800 0.810 0.770 0.820 2,640,000 2,124,110 0.8046 0.688 0.688 0.696 0.662 0.705 3,071,421 0.6916 2.56%
2014-02-07 0 0.780 0.780 0.800 0.780 0.790 574,000 448,470 0.7813 0.670 0.670 0.688 0.670 0.679 667,801 0.6716 0.00%
2014-02-06 0 0.780 0.770 0.790 0.760 0.810 1,744,000 1,357,140 0.7782 0.670 0.662 0.679 0.653 0.696 2,028,999 0.6689 -2.50%
2014-02-05 0 0.800 0.780 0.800 0.790 0.820 1,409,000 1,128,260 0.8008 0.688 0.670 0.688 0.679 0.705 1,639,254 0.6883 1.27%
2014-02-04 0 0.790 0.790 0.800 0.780 0.810 1,146,000 914,870 0.7983 0.679 0.679 0.688 0.670 0.696 1,333,276 0.6862 -3.66%
2014-01-30 0 0.820 0.820 0.840 0.800 0.830 933,000 763,810 0.8187 0.705 0.705 0.722 0.688 0.713 1,085,468 0.7037 -3.53%
2014-01-29 0 0.850 0.830 0.850 0.800 0.850 1,735,000 1,436,210 0.8278 0.731 0.713 0.731 0.688 0.731 2,018,528 0.7115 4.94%
2014-01-28 0 0.810 0.810 0.820 0.780 0.830 911,000 738,370 0.8105 0.696 0.696 0.705 0.670 0.713 1,059,873 0.6967 1.25%
2014-01-27 0 0.800 0.790 0.800 0.760 0.810 2,759,000 2,157,840 0.7821 0.688 0.679 0.688 0.653 0.696 3,209,867 0.6723 -3.61%
2014-01-24 0 0.830 0.820 0.840 0.820 0.880 2,471,000 2,102,500 0.8509 0.713 0.705 0.722 0.705 0.756 2,874,803 0.7314 -4.60%
2014-01-23 0 0.870 0.870 0.880 0.850 0.910 10,215,000 9,008,330 0.8819 0.748 0.748 0.756 0.731 0.782 11,884,304 0.7580 -1.14%
2014-01-22 0 0.880 0.870 0.880 0.750 0.880 9,094,006 7,606,034 0.8364 0.756 0.748 0.756 0.645 0.756 10,580,121 0.7189 12.82%
2014-01-21 0 0.780 0.780 0.790 0.770 0.810 1,951,000 1,537,880 0.7883 0.670 0.670 0.679 0.662 0.696 2,269,826 0.6775 -3.70%
2014-01-20 0 0.810 0.810 0.820 0.790 0.840 2,833,000 2,316,240 0.8176 0.696 0.696 0.705 0.679 0.722 3,295,960 0.7028 -3.57%
2014-01-17 0 0.840 0.830 0.840 0.820 0.870 12,557,000 10,523,810 0.8381 0.722 0.713 0.722 0.705 0.748 14,609,027 0.7204 7.69%
2014-01-16 0 0.780 0.780 0.790 0.780 0.810 1,264,000 995,090 0.7873 0.670 0.670 0.679 0.670 0.696 1,470,559 0.6767 0.00%
2014-01-15 0 0.780 0.770 0.780 0.760 0.790 2,855,000 2,201,510 0.7711 0.670 0.662 0.670 0.653 0.679 3,321,555 0.6628 0.00%
2014-01-14 0 0.780 0.770 0.780 0.770 0.790 2,401,000 1,879,110 0.7826 0.670 0.662 0.670 0.662 0.679 2,793,364 0.6727 -1.27%
2014-01-13 0 0.790 0.780 0.790 0.770 0.830 3,671,000 2,905,290 0.7914 0.679 0.670 0.679 0.662 0.713 4,270,904 0.6803 -3.66%
2014-01-10 0 0.820 0.810 0.820 0.720 0.820 10,263,000 8,105,610 0.7898 0.705 0.696 0.705 0.619 0.705 11,940,148 0.6789 12.33%
2014-01-09 0 0.730 0.730 0.740 0.720 0.760 3,229,000 2,384,750 0.7385 0.627 0.627 0.636 0.619 0.653 3,756,673 0.6348 -3.95%
2014-01-08 0 0.760 0.760 0.770 0.680 0.770 6,172,000 4,492,030 0.7278 0.653 0.653 0.662 0.584 0.662 7,180,609 0.6256 11.76%
2014-01-07 0 0.680 0.680 0.690 0.680 0.710 1,134,000 783,910 0.6913 0.584 0.584 0.593 0.584 0.610 1,319,315 0.5942 -4.23%
2014-01-06 0 0.710 0.700 0.710 0.680 0.710 5,224,000 3,643,560 0.6975 0.610 0.602 0.610 0.584 0.610 6,077,690 0.5995 7.58%
2014-01-03 0 0.660 0.630 0.650 0.620 0.660 3,273,000 2,106,300 0.6435 0.567 0.542 0.559 0.533 0.567 3,807,864 0.5531 3.13%
2014-01-02 0 0.640 0.640 0.650 0.630 0.660 2,127,000 1,377,830 0.6478 0.550 0.550 0.559 0.542 0.567 2,474,588 0.5568 -1.54%
2013-12-31 0 0.650 0.650 0.680 0.650 0.670 384,000 255,630 0.6657 0.559 0.559 0.584 0.559 0.576 446,752 0.5722 -1.52%
2013-12-30 0 0.660 0.650 0.660 0.650 0.680 788,000 526,700 0.6684 0.567 0.559 0.567 0.559 0.584 916,773 0.5745 0.00%
2013-12-27 0 0.660 0.650 0.660 0.640 0.660 1,121,000 733,780 0.6546 0.567 0.559 0.567 0.550 0.567 1,304,190 0.5626 1.54%
2013-12-24 0 0.650 0.630 0.650 0.610 0.660 1,159,000 737,360 0.6362 0.559 0.542 0.559 0.524 0.567 1,348,400 0.5468 4.84%
2013-12-23 0 0.620 0.620 0.630 0.610 0.620 397,000 244,170 0.6150 0.533 0.533 0.542 0.524 0.533 461,877 0.5286 -1.59%
2013-12-20 0 0.630 0.620 0.640 0.610 0.640 1,273,000 794,910 0.6244 0.542 0.533 0.550 0.524 0.550 1,481,030 0.5367 -3.08%
2013-12-19 0 0.650 0.640 0.650 0.610 0.650 3,172,000 2,001,630 0.6310 0.559 0.550 0.559 0.524 0.559 3,690,359 0.5424 3.17%
2013-12-18 0 0.630 0.620 0.640 0.600 0.640 2,632,000 1,637,220 0.6220 0.542 0.533 0.550 0.516 0.550 3,062,113 0.5347 5.00%
2013-12-17 0 0.600 0.580 0.610 0.600 0.630 1,267,000 780,020 0.6156 0.516 0.499 0.524 0.516 0.542 1,474,049 0.5292 -4.76%
2013-12-16 0 0.630 0.630 0.640 0.630 0.640 697,000 439,610 0.6307 0.542 0.542 0.550 0.542 0.550 810,902 0.5421 -1.56%
2013-12-13 0 0.640 0.640 0.650 0.630 0.670 1,350,000 875,300 0.6484 0.550 0.550 0.559 0.542 0.576 1,570,613 0.5573 1.59%
2013-12-12 0 0.630 0.630 0.640 0.630 0.640 642,000 405,570 0.6317 0.542 0.542 0.550 0.542 0.550 746,914 0.5430 -1.56%
2013-12-11 0 0.640 0.630 0.640 0.620 0.650 909,000 576,720 0.6345 0.550 0.542 0.550 0.533 0.559 1,057,546 0.5453 0.00%
2013-12-10 0 0.640 0.630 0.640 0.630 0.640 480,000 306,150 0.6378 0.550 0.542 0.550 0.542 0.550 558,440 0.5482 -1.54%
2013-12-09 0 0.650 0.640 0.650 0.630 0.660 648,000 420,070 0.6483 0.559 0.550 0.559 0.542 0.567 753,894 0.5572 1.56%
2013-12-06 0 0.640 0.640 0.650 0.630 0.660 1,314,000 845,530 0.6435 0.550 0.550 0.559 0.542 0.567 1,528,730 0.5531 0.00%
2013-12-05 0 0.640 0.630 0.650 0.620 0.660 3,589,000 2,267,950 0.6319 0.550 0.542 0.559 0.533 0.567 4,175,503 0.5432 -3.03%
2013-12-04 0 0.660 0.640 0.660 0.640 0.660 1,321,000 862,310 0.6528 0.567 0.550 0.567 0.550 0.567 1,536,874 0.5611 -1.49%
2013-12-03 0 0.670 0.660 0.670 0.620 0.680 5,092,000 3,317,030 0.6514 0.576 0.567 0.576 0.533 0.584 5,924,119 0.5599 0.00%
2013-12-02 0 0.670 0.660 0.670 0.650 0.700 7,380,000 4,948,390 0.6705 0.576 0.567 0.576 0.559 0.602 8,586,017 0.5763 -5.63%
2013-11-29 0 0.710 0.700 0.720 0.710 0.730 1,603,000 1,148,630 0.7166 0.610 0.602 0.619 0.610 0.627 1,864,957 0.6159 -2.74%
2013-11-28 0 0.730 0.730 0.740 0.720 0.740 1,168,000 857,090 0.7338 0.627 0.627 0.636 0.619 0.636 1,358,871 0.6307 1.39%
2013-11-27 0 0.720 0.720 0.730 0.720 0.730 643,000 464,160 0.7219 0.619 0.619 0.627 0.619 0.627 748,077 0.6205 0.00%
2013-11-26 0 0.720 0.720 0.730 0.720 0.740 1,800,000 1,313,800 0.7299 0.619 0.619 0.627 0.619 0.636 2,094,151 0.6274 -2.70%
2013-11-25 0 0.740 0.730 0.740 0.730 0.740 1,249,000 917,420 0.7345 0.636 0.627 0.636 0.627 0.636 1,453,108 0.6314 0.00%
2013-11-22 0 0.740 0.740 0.750 0.740 0.760 892,000 663,890 0.7443 0.636 0.636 0.645 0.636 0.653 1,037,768 0.6397 -2.63%
2013-11-21 0 0.760 0.750 0.760 0.720 0.780 5,992,000 4,540,250 0.7577 0.653 0.645 0.653 0.619 0.670 6,971,194 0.6513 5.56%
2013-11-20 0 0.720 0.720 0.730 0.710 0.750 2,160,000 1,567,510 0.7257 0.619 0.619 0.627 0.610 0.645 2,512,981 0.6238 -2.70%
2013-11-19 0 0.740 0.720 0.740 0.710 0.740 2,118,000 1,533,970 0.7243 0.636 0.619 0.636 0.610 0.636 2,464,117 0.6225 2.78%
2013-11-18 0 0.720 0.720 0.730 0.690 0.750 4,813,000 3,461,440 0.7192 0.619 0.619 0.627 0.593 0.645 5,599,526 0.6182 0.00%
2013-11-15 0 0.720 0.720 0.730 0.720 0.770 5,552,000 4,114,450 0.7411 0.619 0.619 0.627 0.619 0.662 6,459,291 0.6370 -2.70%
2013-11-14 0 0.740 0.730 0.740 0.720 0.780 8,753,000 6,497,360 0.7423 0.636 0.627 0.636 0.619 0.670 10,183,389 0.6380 -5.13%
2013-11-13 0 0.780 0.770 0.780 0.770 0.830 9,742,000 7,619,860 0.7822 0.670 0.662 0.670 0.662 0.713 11,334,008 0.6723 -6.02%
2013-11-12 0 0.830 0.810 0.830 0.770 0.830 6,993,000 5,597,610 0.8005 0.713 0.696 0.713 0.662 0.713 8,135,775 0.6880 2.47%
2013-11-11 0 0.810 0.800 0.810 0.780 0.870 11,973,000 9,657,780 0.8066 0.696 0.688 0.696 0.670 0.748 13,929,591 0.6933 -6.90%
2013-11-08 0 0.870 0.860 0.870 0.830 0.910 10,002,000 8,644,020 0.8642 0.748 0.739 0.748 0.713 0.782 11,636,496 0.7428 1.16%
2013-11-07 0 0.860 0.850 0.860 0.840 0.920 16,234,000 14,307,740 0.8813 0.739 0.731 0.739 0.722 0.791 18,886,911 0.7575 0.00%
2013-11-06 0 0.860 0.850 0.860 0.830 1.000 26,644,000 23,340,840 0.8760 0.739 0.731 0.739 0.713 0.860 30,998,081 0.7530 -12.24%
2013-11-05 0 0.980 0.980 0.990 0.880 1.020 26,582,000 25,694,410 0.9666 0.842 0.842 0.851 0.756 0.877 30,925,949 0.8308 8.89%
2013-11-04 0 0.900 0.890 0.900 0.790 0.900 10,625,000 8,970,580 0.8443 0.774 0.765 0.774 0.679 0.774 12,361,305 0.7257 9.76%
2013-11-01 0 0.820 0.820 0.830 0.810 0.880 42,343,000 35,626,350 0.8414 0.705 0.705 0.713 0.696 0.756 49,262,564 0.7232 5.13%
2013-10-31 0 0.780 0.770 0.780 0.720 0.790 13,896,000 10,636,010 0.7654 0.670 0.662 0.670 0.619 0.679 16,166,842 0.6579 8.33%
2013-10-30 0 0.720 0.720 0.730 0.680 0.730 2,995,000 2,130,010 0.7112 0.619 0.619 0.627 0.584 0.627 3,484,434 0.6113 4.35%
2013-10-29 0 0.690 0.680 0.690 0.660 0.710 3,219,000 2,203,490 0.6845 0.593 0.584 0.593 0.567 0.610 3,745,039 0.5884 -1.43%
2013-10-28 0 0.700 0.700 0.710 0.700 0.740 4,300,000 3,080,740 0.7165 0.602 0.602 0.610 0.602 0.636 5,002,693 0.6158 2.94%
2013-10-25 0 0.680 0.670 0.690 0.660 0.690 3,232,000 2,190,770 0.6778 0.584 0.576 0.593 0.567 0.593 3,760,164 0.5826 3.03%
2013-10-24 0 0.660 0.660 0.670 0.650 0.680 5,069,000 3,349,580 0.6608 0.567 0.567 0.576 0.559 0.584 5,897,360 0.5680 -2.94%
2013-10-23 0 0.680 0.670 0.680 0.640 0.750 7,263,000 5,063,140 0.6971 0.584 0.576 0.584 0.550 0.645 8,449,897 0.5992 -8.11%
2013-10-22 0 0.740 0.740 0.750 0.710 0.760 8,152,000 5,964,610 0.7317 0.636 0.636 0.645 0.610 0.653 9,484,175 0.6289 1.37%
2013-10-21 0 0.730 0.730 0.740 0.680 0.790 41,477,000 30,591,000 0.7375 0.627 0.627 0.636 0.584 0.679 48,255,045 0.6339 7.35%
2013-10-18 0 0.680 0.670 0.680 0.580 0.690 13,284,000 8,487,310 0.6389 0.584 0.576 0.584 0.499 0.593 15,454,831 0.5492 17.24%
2013-10-17 0 0.580 0.570 0.580 0.570 0.600 3,923,000 2,278,580 0.5808 0.499 0.490 0.499 0.490 0.516 4,564,085 0.4992 -1.69%
2013-10-16 0 0.590 0.570 0.590 0.570 0.590 1,238,000 718,180 0.5801 0.507 0.490 0.507 0.490 0.507 1,440,310 0.4986 1.72%
2013-10-15 0 0.580 0.570 0.590 0.570 0.590 2,492,000 1,439,080 0.5775 0.499 0.490 0.507 0.490 0.507 2,899,235 0.4964 -1.69%
2013-10-11 0 0.590 0.570 0.590 0.570 0.590 1,120,000 652,810 0.5829 0.507 0.490 0.507 0.490 0.507 1,303,027 0.5010 0.00%
2013-10-10 0 0.590 0.580 0.590 0.570 0.610 4,122,000 2,408,960 0.5844 0.507 0.499 0.507 0.490 0.524 4,795,605 0.5023 -4.84%
2013-10-09 0 0.620 0.610 0.620 0.600 0.630 1,069,000 658,190 0.6157 0.533 0.524 0.533 0.516 0.542 1,243,693 0.5292 -1.59%
2013-10-08 0 0.630 0.610 0.630 0.590 0.630 3,118,000 1,906,810 0.6115 0.542 0.524 0.542 0.507 0.542 3,627,534 0.5256 3.28%
2013-10-07 0 0.610 0.600 0.610 0.550 0.610 5,098,000 3,006,120 0.5897 0.524 0.516 0.524 0.473 0.524 5,931,100 0.5068 7.02%
2013-10-04 0 0.570 0.570 0.580 0.540 0.580 5,384,000 2,997,740 0.5568 0.490 0.490 0.499 0.464 0.499 6,263,837 0.4786 -1.72%
2013-10-03 0 0.580 0.580 0.590 0.580 0.590 519,000 303,330 0.5845 0.499 0.499 0.507 0.499 0.507 603,813 0.5024 -3.33%
2013-10-02 0 0.600 0.590 0.600 0.580 0.610 2,280,000 1,364,170 0.5983 0.516 0.507 0.516 0.499 0.524 2,652,591 0.5143 0.00%
2013-09-30 0 0.600 0.600 0.610 0.570 0.640 12,696,000 7,655,860 0.6030 0.516 0.516 0.524 0.490 0.550 14,770,742 0.5183 -3.23%
2013-09-27 0 0.620 0.600 0.610 0.600 0.640 7,839,000 4,836,360 0.6170 0.533 0.516 0.524 0.516 0.550 9,120,025 0.5303 0.00%
2013-09-26 0 0.620 0.600 0.620 0.580 0.640 7,955,000 4,863,990 0.6114 0.533 0.516 0.533 0.499 0.550 9,254,982 0.5256 0.00%
2013-09-25 0 0.620 0.610 0.620 0.560 0.620 7,222,000 4,322,060 0.5985 0.533 0.524 0.533 0.481 0.533 8,402,197 0.5144 6.90%
2013-09-24 0 0.580 0.570 0.580 0.520 0.580 4,444,000 2,481,230 0.5583 0.499 0.490 0.499 0.447 0.499 5,170,225 0.4799 9.43%
2013-09-23 0 0.530 0.530 0.550 0.500 0.540 2,028,000 1,049,770 0.5176 0.456 0.456 0.473 0.430 0.464 2,359,410 0.4449 0.00%
2013-09-19 0 0.530 0.530 0.540 0.520 0.530 300,000 157,900 0.5263 0.456 0.456 0.464 0.447 0.456 349,025 0.4524 1.92%
2013-09-18 0 0.520 0.520 0.530 0.520 0.540 2,165,000 1,136,560 0.5250 0.447 0.447 0.456 0.447 0.464 2,518,798 0.4512 -3.70%
2013-09-17 0 0.540 0.530 0.550 0.530 0.550 2,142,000 1,151,190 0.5374 0.464 0.456 0.473 0.456 0.473 2,492,039 0.4619 1.89%
2013-09-16 0 0.530 0.530 0.550 0.530 0.580 2,349,000 1,297,500 0.5524 0.456 0.456 0.473 0.456 0.499 2,732,866 0.4748 -5.36%
2013-09-13 0 0.560 0.560 0.570 0.510 0.570 2,031,000 1,128,410 0.5556 0.481 0.481 0.490 0.438 0.490 2,362,900 0.4776 3.70%
2013-09-12 0 0.540 0.520 0.540 0.520 0.560 962,000 514,570 0.5349 0.464 0.447 0.464 0.447 0.481 1,119,207 0.4598 3.85%
2013-09-11 0 0.520 0.520 0.540 0.520 0.540 667,000 352,440 0.5284 0.447 0.447 0.464 0.447 0.464 775,999 0.4542 -1.89%
2013-09-10 0 0.530 0.530 0.550 0.520 0.560 1,776,000 969,650 0.5460 0.456 0.456 0.473 0.447 0.481 2,066,228 0.4693 -1.85%
2013-09-09 0 0.540 0.540 0.560 0.530 0.560 1,074,000 585,740 0.5454 0.464 0.464 0.481 0.456 0.481 1,249,510 0.4688 -1.82%
2013-09-06 0 0.550 0.540 0.550 0.520 0.570 2,576,000 1,392,650 0.5406 0.473 0.464 0.473 0.447 0.490 2,996,962 0.4647 -1.79%
2013-09-05 0 0.560 0.550 0.560 0.550 0.610 6,224,000 3,631,370 0.5834 0.481 0.473 0.481 0.473 0.524 7,241,107 0.5015 -8.20%
2013-09-04 0 0.610 0.600 0.610 0.570 0.610 3,146,000 1,874,540 0.5958 0.524 0.516 0.524 0.490 0.524 3,660,110 0.5122 3.39%
2013-09-03 0 0.590 0.580 0.590 0.510 0.600 9,549,000 5,407,830 0.5663 0.507 0.499 0.507 0.438 0.516 11,109,468 0.4868 7.27%
2013-09-02 0 0.550 0.550 0.560 0.540 0.580 4,559,000 2,551,920 0.5598 0.473 0.473 0.481 0.464 0.499 5,304,018 0.4811 -5.17%
2013-08-30 0 0.580 0.570 0.580 0.570 0.660 20,434,000 12,524,990 0.6129 0.499 0.490 0.499 0.490 0.567 23,773,262 0.5269 -10.77%
2013-08-29 0 0.650 0.650 0.660 0.520 0.650 17,439,000 10,481,990 0.6011 0.559 0.559 0.567 0.447 0.559 20,288,828 0.5166 16.07%
2013-08-28 0 0.560 0.550 0.560 0.540 0.590 7,548,000 4,197,900 0.5562 0.481 0.473 0.481 0.464 0.507 8,781,471 0.4780 -1.75%
2013-08-27 0 0.570 0.560 0.570 0.500 0.580 7,581,000 4,012,500 0.5293 0.490 0.481 0.490 0.430 0.499 8,819,864 0.4549 7.55%
2013-08-26 0 0.530 0.520 0.530 0.500 0.560 5,279,000 2,831,190 0.5363 0.456 0.447 0.456 0.430 0.481 6,141,678 0.4610 -1.85%
2013-08-23 0 0.540 0.520 0.540 0.495 0.540 9,872,000 5,052,790 0.5118 0.464 0.447 0.464 0.425 0.464 11,485,252 0.4399 9.09%
2013-08-22 0 0.495 0.490 0.495 0.455 0.520 11,506,000 5,673,220 0.4931 0.425 0.421 0.425 0.391 0.447 13,386,275 0.4238 1.02%
2013-08-21 0 0.490 0.485 0.490 0.400 0.500 17,828,000 8,207,765 0.4604 0.421 0.417 0.421 0.344 0.430 20,741,397 0.3957 19.51%
2013-08-20 0 0.410 0.405 0.415 0.400 0.430 4,688,000 1,950,305 0.4160 0.352 0.348 0.357 0.344 0.370 5,454,099 0.3576 -1.20%
2013-08-19 0 0.415 0.415 0.420 0.380 0.415 5,920,000 2,362,285 0.3990 0.357 0.357 0.361 0.327 0.357 6,887,428 0.3430 6.41%
2013-08-16 0 0.390 0.370 0.390 0.365 0.390 80,000 30,000 0.3750 0.335 0.318 0.335 0.314 0.335 93,073 0.3223 2.63%
2013-08-15 0 0.380 0.370 0.380 0.370 0.395 327,000 123,585 0.3779 0.327 0.318 0.327 0.318 0.340 380,437 0.3248 1.33%
2013-08-13 0 0.375 0.360 0.375 0.350 0.375 433,000 155,340 0.3588 0.322 0.309 0.322 0.301 0.322 503,760 0.3084 2.74%
2013-08-12 0 0.365 0.360 0.375 0.360 0.365 212,000 76,370 0.3602 0.314 0.309 0.322 0.309 0.314 246,644 0.3096 -1.35%
2013-08-09 0 0.370 0.365 0.375 0.355 0.375 149,000 54,410 0.3652 0.318 0.314 0.322 0.305 0.322 173,349 0.3139 -1.33%
2013-08-08 0 0.375 0.360 0.375 - - 0 0 - 0.322 0.309 0.322 - - 0 - -1.32%
2013-08-07 0 0.380 0.355 0.380 0.370 0.380 100,000 37,790 0.3779 0.327 0.305 0.327 0.318 0.327 116,342 0.3248 2.70%
2013-08-06 0 0.370 0.350 0.370 0.350 0.385 588,000 210,165 0.3574 0.318 0.301 0.318 0.301 0.331 684,089 0.3072 -1.33%
2013-08-05 0 0.375 0.355 0.375 - - 0 0 - 0.322 0.305 0.322 - - 0 - 0.00%
2013-08-02 0 0.375 0.355 0.380 0.355 0.375 214,000 79,650 0.3722 0.322 0.305 0.327 0.305 0.322 248,971 0.3199 1.35%
2013-08-01 0 0.370 0.355 0.370 0.340 0.385 459,000 174,465 0.3801 0.318 0.305 0.318 0.292 0.331 534,008 0.3267 8.82%
2013-07-31 0 0.340 0.340 0.375 - - 0 0 - 0.292 0.292 0.322 - - 0 - 0.00%
2013-07-30 0 0.340 0.340 0.360 0.340 0.340 58,000 19,720 0.3400 0.292 0.292 0.309 0.292 0.292 67,478 0.2922 0.00%
2013-07-29 0 0.340 0.340 0.360 0.335 0.345 202,000 69,670 0.3449 0.292 0.292 0.309 0.288 0.297 235,010 0.2965 -1.45%
2013-07-26 0 0.345 0.340 0.360 - - 0 0 - 0.297 0.292 0.309 - - 0 - 0.00%
2013-07-25 0 0.345 0.345 0.360 0.345 0.345 106,000 36,570 0.3450 0.297 0.297 0.309 0.297 0.297 123,322 0.2965 0.00%
2013-07-24 0 0.345 0.345 0.360 - - 0 0 - 0.297 0.297 0.309 - - 0 - 0.00%
2013-07-23 0 0.345 0.345 0.360 0.340 0.370 250,000 87,000 0.3480 0.297 0.297 0.309 0.292 0.318 290,854 0.2991 1.47%
2013-07-22 0 0.340 0.340 0.370 0.335 0.335 3,000 1,005 0.3350 0.292 0.292 0.318 0.288 0.288 3,490 0.2879 -1.45%
2013-07-19 0 0.345 0.340 0.350 0.325 0.355 778,000 273,450 0.3515 0.297 0.292 0.301 0.279 0.305 905,138 0.3021 6.15%
2013-07-18 0 0.325 0.325 0.350 0.325 0.330 105,000 34,275 0.3264 0.279 0.279 0.301 0.279 0.284 122,159 0.2806 -1.52%
2013-07-17 0 0.330 0.330 0.350 0.330 0.330 281,000 92,730 0.3300 0.284 0.284 0.301 0.284 0.284 326,920 0.2836 0.00%
2013-07-16 0 0.330 0.330 0.340 0.330 0.330 110,000 36,300 0.3300 0.284 0.284 0.292 0.284 0.284 127,976 0.2836 3.13%
2013-07-15 0 0.320 0.320 0.340 0.320 0.320 25,000 8,000 0.3200 0.275 0.275 0.292 0.275 0.275 29,085 0.2751 -1.54%
2013-07-12 0 0.325 0.325 0.335 0.320 0.325 30,000 9,650 0.3217 0.279 0.279 0.288 0.275 0.279 34,903 0.2765 0.00%
2013-07-11 0 0.325 0.325 0.330 0.325 0.325 60,000 19,500 0.3250 0.279 0.279 0.284 0.279 0.279 69,805 0.2793 0.00%
2013-07-10 0 0.325 0.310 0.325 - - 0 0 - 0.279 0.266 0.279 - - 0 - 0.00%
2013-07-09 0 0.325 0.315 0.325 - - 0 0 - 0.279 0.271 0.279 - - 0 - -2.99%
2013-07-08 0 0.335 0.320 0.335 0.335 0.335 3,000 1,005 0.3350 0.288 0.275 0.288 0.288 0.288 3,490 0.2879 1.52%
2013-07-05 0 0.330 0.330 0.335 0.315 0.325 100,000 31,900 0.3190 0.284 0.284 0.288 0.271 0.279 116,342 0.2742 0.00%
2013-07-04 0 0.330 0.315 0.335 0.310 0.330 396,000 123,850 0.3128 0.284 0.271 0.288 0.266 0.284 460,713 0.2688 -1.49%
2013-07-03 0 0.335 0.315 0.335 - - 0 0 - 0.288 0.271 0.288 - - 0 - -1.47%
2013-07-02 0 0.340 0.340 0.345 0.310 0.320 32,000 10,070 0.3147 0.292 0.292 0.297 0.266 0.275 37,229 0.2705 6.25%
2013-06-28 0 0.320 0.320 0.340 0.305 0.320 146,000 46,575 0.3190 0.275 0.275 0.292 0.262 0.275 169,859 0.2742 3.23%
2013-06-27 0 0.310 0.310 0.330 0.305 0.320 400,000 125,250 0.3131 0.266 0.266 0.284 0.262 0.275 465,367 0.2691 -4.62%
2013-06-26 0 0.325 0.325 0.330 0.315 0.325 344,000 109,930 0.3196 0.279 0.279 0.284 0.271 0.279 400,215 0.2747 -1.52%
2013-06-25 0 0.330 0.325 0.330 0.310 0.330 518,000 166,265 0.3210 0.284 0.279 0.284 0.266 0.284 602,650 0.2759 -1.49%
2013-06-24 0 0.335 0.320 0.335 - - 0 0 - 0.288 0.275 0.288 - - 0 - -2.90%
2013-06-21 0 0.345 0.335 0.345 0.330 0.355 1,060,000 353,150 0.3332 0.297 0.288 0.297 0.284 0.305 1,233,222 0.2864 0.00%
2013-06-20 0 0.345 0.335 0.350 0.345 0.345 460,000 158,700 0.3450 0.297 0.288 0.301 0.297 0.297 535,172 0.2965 0.00%
2013-06-19 0 0.345 0.355 0.360 0.345 0.345 120,000 41,400 0.3450 0.297 0.305 0.309 0.297 0.297 139,610 0.2965 -1.43%
2013-06-18 0 0.350 0.350 0.360 0.345 0.350 1,380,000 483,330 0.3502 0.301 0.301 0.309 0.297 0.301 1,605,515 0.3010 -4.11%
2013-06-17 0 0.365 0.355 0.370 0.365 0.365 100,000 36,500 0.3650 0.314 0.305 0.318 0.314 0.314 116,342 0.3137 0.00%
2013-06-14 0 0.365 0.355 0.370 0.360 0.365 348,000 126,620 0.3639 0.314 0.305 0.318 0.309 0.314 404,869 0.3127 0.00%
2013-06-13 0 0.365 0.365 0.370 0.365 0.375 561,000 207,485 0.3698 0.314 0.314 0.318 0.314 0.322 652,677 0.3179 -5.19%
2013-06-11 0 0.385 0.370 0.385 0.370 0.390 557,000 209,635 0.3764 0.331 0.318 0.331 0.318 0.335 648,023 0.3235 2.67%
2013-06-10 0 0.375 0.370 0.375 0.365 0.375 295,000 110,020 0.3729 0.322 0.318 0.322 0.314 0.322 343,208 0.3206 -1.32%
2013-06-07 0 0.380 0.365 0.380 0.350 0.390 1,074,000 398,440 0.3710 0.327 0.314 0.327 0.301 0.335 1,249,510 0.3189 8.57%
2013-06-06 0 0.350 0.350 0.360 0.345 0.360 501,000 179,650 0.3586 0.301 0.301 0.309 0.297 0.309 582,872 0.3082 -2.78%
2013-06-05 0 0.360 0.365 0.370 0.360 0.375 75,000 27,450 0.3660 0.309 0.314 0.318 0.309 0.322 87,256 0.3146 -4.00%
2013-06-04 0 0.375 0.355 0.375 0.360 0.375 338,000 122,815 0.3634 0.322 0.305 0.322 0.309 0.322 393,235 0.3123 1.35%
2013-06-03 0 0.370 0.370 0.380 0.365 0.420 2,445,000 932,015 0.3812 0.318 0.318 0.327 0.314 0.361 2,844,554 0.3276 0.00%
2013-05-31 0 0.370 0.365 0.370 0.345 0.370 2,619,000 936,655 0.3576 0.318 0.314 0.318 0.297 0.318 3,046,989 0.3074 7.25%
2013-05-30 0 0.345 0.335 0.345 0.340 0.345 674,000 231,110 0.3429 0.297 0.288 0.297 0.292 0.297 784,143 0.2947 0.00%
2013-05-29 0 0.345 0.340 0.345 0.340 0.350 655,000 225,200 0.3438 0.297 0.292 0.297 0.292 0.301 762,038 0.2955 1.47%
2013-05-28 0 0.340 0.335 0.345 0.340 0.350 530,000 180,900 0.3413 0.292 0.288 0.297 0.292 0.301 616,611 0.2934 -2.86%
2013-05-27 0 0.350 0.335 0.350 0.340 0.350 465,000 161,350 0.3470 0.301 0.288 0.301 0.292 0.301 540,989 0.2983 2.94%
2013-05-24 0 0.340 0.340 0.345 0.325 0.350 1,471,000 499,600 0.3396 0.292 0.292 0.297 0.279 0.301 1,711,386 0.2919 6.25%
2013-05-23 0 0.320 0.315 0.325 0.320 0.335 501,000 161,590 0.3225 0.275 0.271 0.279 0.275 0.288 582,872 0.2772 0.00%
2013-05-22 0 0.320 0.320 0.335 - - 0 0 - 0.275 0.275 0.288 - - 0 - 0.00%
2013-05-21 0 0.320 0.315 0.335 0.320 0.330 970,000 318,000 0.3278 0.275 0.271 0.288 0.275 0.284 1,128,514 0.2818 -1.54%
2013-05-20 0 0.325 0.320 0.330 0.315 0.325 1,286,000 411,270 0.3198 0.279 0.275 0.284 0.271 0.279 1,496,154 0.2749 3.17%
2013-05-16 0 0.315 0.310 0.315 0.300 0.315 1,395,000 434,365 0.3114 0.271 0.266 0.271 0.258 0.271 1,622,967 0.2676 0.00%
2013-05-15 0 0.315 0.305 0.315 0.305 0.325 192,000 60,640 0.3158 0.271 0.262 0.271 0.262 0.279 223,376 0.2715 1.61%
2013-05-14 0 0.310 0.305 0.315 0.300 0.310 302,000 93,600 0.3099 0.266 0.262 0.271 0.258 0.266 351,352 0.2664 0.00%
2013-05-13 0 0.310 0.305 0.310 0.305 0.310 554,000 171,165 0.3090 0.266 0.262 0.266 0.262 0.266 644,533 0.2656 -1.59%
2013-05-10 0 0.315 0.300 0.315 0.300 0.330 3,516,000 1,061,970 0.3020 0.271 0.258 0.271 0.258 0.284 4,090,574 0.2596 0.00%
2013-05-09 0 0.315 0.300 0.315 0.295 0.315 365,000 108,540 0.2974 0.271 0.258 0.271 0.254 0.271 424,647 0.2556 5.00%
2013-05-08 0 0.300 0.300 0.310 0.290 0.305 896,000 266,575 0.2975 0.258 0.258 0.266 0.249 0.262 1,042,422 0.2557 -4.76%
2013-05-07 0 0.315 0.305 0.315 0.290 0.315 1,968,000 584,755 0.2971 0.271 0.262 0.271 0.249 0.271 2,289,605 0.2554 3.28%
2013-05-06 0 0.305 0.295 0.305 0.305 0.305 100,000 30,500 0.3050 0.262 0.254 0.262 0.262 0.262 116,342 0.2622 5.17%
2013-05-03 0 0.290 0.315 0.340 0.290 0.300 39,000 11,585 0.2971 0.249 0.271 0.292 0.249 0.258 45,373 0.2553 -3.33%
2013-05-02 0 0.300 0.300 0.315 - - 0 0 - 0.258 0.258 0.271 - - 0 - 0.00%
2013-04-30 0 0.300 0.290 0.300 0.300 0.300 21,000 6,300 0.3000 0.258 0.249 0.258 0.258 0.258 24,432 0.2579 3.45%
2013-04-29 0 0.290 0.285 0.320 0.290 0.290 50,000 14,500 0.2900 0.249 0.245 0.275 0.249 0.249 58,171 0.2493 0.00%
2013-04-26 0 0.290 0.290 0.310 0.290 0.290 10,000 2,900 0.2900 0.249 0.249 0.266 0.249 0.249 11,634 0.2493 0.00%
2013-04-25 0 0.290 0.290 0.310 0.290 0.290 45,000 13,050 0.2900 0.249 0.249 0.266 0.249 0.249 52,354 0.2493 0.00%
2013-04-24 0 0.290 0.280 0.310 0.290 0.290 10,000 2,900 0.2900 0.249 0.241 0.266 0.249 0.249 11,634 0.2493 0.00%
2013-04-23 0 0.290 0.285 0.290 - - 0 0 - 0.249 0.245 0.249 - - 0 - 0.00%
2013-04-22 0 0.290 0.290 0.305 - - 0 0 - 0.249 0.249 0.262 - - 0 - 0.00%
2013-04-19 0 0.290 0.290 0.305 0.285 0.285 18,000 5,130 0.2850 0.249 0.249 0.262 0.245 0.245 20,942 0.2450 0.00%
2013-04-18 0 0.290 0.280 0.305 - - 0 0 - 0.249 0.241 0.262 - - 0 - 0.00%
2013-04-17 0 0.290 0.285 0.290 0.290 0.300 565,000 164,750 0.2916 0.249 0.245 0.249 0.249 0.258 657,331 0.2506 0.00%
2013-04-16 0 0.290 0.280 0.290 0.290 0.290 100,000 29,000 0.2900 0.249 0.241 0.249 0.249 0.249 116,342 0.2493 0.00%
2013-04-15 0 0.290 0.280 0.290 0.280 0.295 2,287,000 646,055 0.2825 0.249 0.241 0.249 0.241 0.254 2,660,735 0.2428 0.00%
2013-04-12 0 0.290 0.285 0.290 0.280 0.290 1,962,000 560,390 0.2856 0.249 0.245 0.249 0.241 0.249 2,282,624 0.2455 -1.69%
2013-04-11 0 0.295 0.290 0.295 0.285 0.300 2,424,000 707,730 0.2920 0.254 0.249 0.254 0.245 0.258 2,820,123 0.2510 -1.67%
2013-04-10 0 0.300 0.285 0.300 0.290 0.315 1,978,000 585,300 0.2959 0.258 0.245 0.258 0.249 0.271 2,301,239 0.2543 0.00%
2013-04-09 0 0.300 0.295 0.325 0.295 0.300 34,000 10,185 0.2996 0.258 0.254 0.279 0.254 0.258 39,556 0.2575 1.69%
2013-04-08 0 0.295 0.295 0.335 - - 0 0 - 0.254 0.254 0.288 - - 0 - 0.00%
2013-04-05 0 0.295 0.295 0.320 0.295 0.300 161,000 47,500 0.2950 0.254 0.254 0.275 0.254 0.258 187,310 0.2536 -1.67%
2013-04-03 0 0.300 0.300 0.330 0.300 0.300 132,000 39,600 0.3000 0.258 0.258 0.284 0.258 0.258 153,571 0.2579 -3.23%
2013-04-02 0 0.310 0.290 0.310 0.300 0.310 538,000 165,380 0.3074 0.266 0.249 0.266 0.258 0.266 625,918 0.2642 1.64%
2013-03-28 0 0.305 0.305 0.330 0.300 0.305 70,000 21,200 0.3029 0.262 0.262 0.284 0.258 0.262 81,439 0.2603 0.00%
2013-03-27 0 0.305 0.305 0.315 0.305 0.305 115,000 35,075 0.3050 0.262 0.262 0.271 0.262 0.262 133,793 0.2622 0.00%
2013-03-26 0 0.305 0.300 0.310 0.300 0.305 258,000 77,965 0.3022 0.262 0.258 0.266 0.258 0.262 300,162 0.2597 -6.15%
2013-03-25 0 0.325 0.305 0.340 - - 0 0 - 0.279 0.262 0.292 - - 0 - 0.00%
2013-03-22 0 0.325 0.305 0.325 0.300 0.325 245,000 75,720 0.3091 0.279 0.262 0.279 0.258 0.279 285,037 0.2656 4.84%
2013-03-21 0 0.310 0.310 0.325 0.300 0.315 870,000 267,470 0.3074 0.266 0.266 0.279 0.258 0.271 1,012,173 0.2643 -8.82%
2013-03-20 0 0.340 0.310 0.340 0.300 0.340 251,000 75,935 0.3025 0.292 0.266 0.292 0.258 0.292 292,018 0.2600 7.94%
2013-03-19 0 0.315 0.305 0.345 0.300 0.320 518,000 161,800 0.3124 0.271 0.262 0.297 0.258 0.275 602,650 0.2685 -1.56%
2013-03-18 0 0.320 0.315 0.350 - - 0 0 - 0.275 0.271 0.301 - - 0 - 0.00%
2013-03-15 0 0.320 0.320 0.350 0.315 0.320 120,000 38,355 0.3196 0.275 0.275 0.301 0.271 0.275 139,610 0.2747 0.00%
2013-03-14 0 0.320 0.320 0.350 - - 0 0 - 0.275 0.275 0.301 - - 0 - 0.00%
2013-03-13 0 0.320 0.320 0.335 0.315 0.340 21,000 7,115 0.3388 0.275 0.275 0.288 0.271 0.292 24,432 0.2912 -5.88%
2013-03-12 0 0.340 0.340 0.360 0.340 0.360 452,000 156,590 0.3464 0.292 0.292 0.309 0.292 0.309 525,864 0.2978 -4.23%
2013-03-11 0 0.355 0.350 0.355 0.350 0.355 151,000 53,500 0.3543 0.305 0.301 0.305 0.301 0.305 175,676 0.3045 1.43%
2013-03-08 0 0.350 0.335 0.355 0.345 0.355 330,000 114,340 0.3465 0.301 0.288 0.305 0.297 0.305 383,928 0.2978 -1.41%
2013-03-07 0 0.355 0.335 0.355 0.340 0.360 394,000 138,540 0.3516 0.305 0.288 0.305 0.292 0.309 458,386 0.3022 4.41%
2013-03-06 0 0.340 0.340 0.345 - - 0 0 - 0.292 0.292 0.297 - - 0 - 0.00%
2013-03-05 0 0.340 0.335 0.360 0.340 0.365 1,684,000 605,180 0.3594 0.292 0.288 0.309 0.292 0.314 1,959,194 0.3089 -2.86%
2013-03-04 0 0.350 0.330 0.350 0.305 0.350 118,000 40,350 0.3419 0.301 0.284 0.301 0.262 0.301 137,283 0.2939 16.67%
2013-03-01 0 0.300 0.300 0.340 0.300 0.310 102,000 31,510 0.3089 0.258 0.258 0.292 0.258 0.266 118,669 0.2655 -6.25%
2013-02-28 0 0.320 0.310 0.320 0.325 0.325 37,000 12,025 0.3250 0.275 0.266 0.275 0.279 0.279 43,046 0.2793 -1.54%
2013-02-27 0 0.325 0.300 0.325 0.325 0.330 38,000 12,490 0.3287 0.279 0.258 0.279 0.279 0.284 44,210 0.2825 8.33%
2013-02-26 0 0.300 0.300 0.305 0.300 0.305 40,000 12,075 0.3019 0.258 0.258 0.262 0.258 0.262 46,537 0.2595 -3.23%
2013-02-25 0 0.310 0.310 0.330 0.310 0.310 83,000 25,730 0.3100 0.266 0.266 0.284 0.266 0.266 96,564 0.2665 -1.59%
2013-02-22 0 0.315 0.310 0.330 0.315 0.315 98,000 30,870 0.3150 0.271 0.266 0.284 0.271 0.271 114,015 0.2708 -10.00%
2013-02-21 0 0.350 0.300 0.350 0.310 0.350 344,000 107,600 0.3128 0.301 0.258 0.301 0.266 0.301 400,215 0.2689 7.69%
2013-02-20 0 0.325 0.315 0.345 - - 0 0 - 0.279 0.271 0.297 - - 0 - 0.00%
2013-02-19 0 0.325 0.325 0.345 0.325 0.325 3,000 975 0.3250 0.279 0.279 0.297 0.279 0.279 3,490 0.2793 -2.99%
2013-02-18 0 0.335 0.335 0.360 0.335 0.335 55,000 18,425 0.3350 0.288 0.288 0.309 0.288 0.288 63,988 0.2879 -4.29%
2013-02-15 0 0.350 0.335 0.350 0.335 0.350 380,000 127,750 0.3362 0.301 0.288 0.301 0.288 0.301 442,098 0.2890 4.48%
2013-02-14 0 0.335 0.335 0.360 0.335 0.335 84,000 28,140 0.3350 0.288 0.288 0.309 0.288 0.288 97,727 0.2879 -5.63%
2013-02-08 0 0.355 0.335 0.355 - - 0 0 - 0.305 0.288 0.305 - - 0 - 0.00%
2013-02-07 0 0.355 0.340 0.355 0.355 0.360 50,000 17,950 0.3590 0.305 0.292 0.305 0.305 0.309 58,171 0.3086 -1.39%
2013-02-06 0 0.360 0.340 0.360 0.340 0.370 92,000 33,005 0.3588 0.309 0.292 0.309 0.292 0.318 107,034 0.3084 5.88%
2013-02-05 0 0.340 0.340 0.350 0.335 0.355 887,000 306,285 0.3453 0.292 0.292 0.301 0.288 0.305 1,031,951 0.2968 -4.23%
2013-02-04 0 0.355 0.345 0.355 0.325 0.360 2,905,000 996,730 0.3431 0.305 0.297 0.305 0.279 0.309 3,379,726 0.2949 9.23%
2013-02-01 0 0.325 0.320 0.330 0.320 0.325 1,078,000 347,850 0.3227 0.279 0.275 0.284 0.275 0.279 1,254,163 0.2774 6.56%
2013-01-31 0 0.305 0.305 0.325 0.295 0.325 51,000 15,995 0.3136 0.262 0.262 0.279 0.254 0.279 59,334 0.2696 -6.15%
2013-01-30 0 0.325 0.325 0.330 0.315 0.315 16,000 5,040 0.3150 0.279 0.279 0.284 0.271 0.271 18,615 0.2708 3.17%
2013-01-29 0 0.315 0.315 0.335 - - 0 0 - 0.271 0.271 0.288 - - 0 - 0.00%
2013-01-28 0 0.315 0.315 0.330 0.315 0.315 10,000 3,150 0.3150 0.271 0.271 0.284 0.271 0.271 11,634 0.2708 0.00%
2013-01-25 0 0.315 0.315 0.340 0.315 0.330 61,000 20,115 0.3298 0.271 0.271 0.292 0.271 0.284 70,968 0.2834 0.00%
2013-01-24 0 0.315 0.315 0.335 0.315 0.335 46,000 15,130 0.3289 0.271 0.271 0.288 0.271 0.288 53,517 0.2827 0.00%
2013-01-23 0 0.315 0.315 0.320 0.310 0.320 66,000 20,720 0.3139 0.271 0.271 0.275 0.266 0.275 76,786 0.2698 -7.35%
2013-01-22 0 0.340 0.310 0.340 0.330 0.340 230,000 77,540 0.3371 0.292 0.266 0.292 0.284 0.292 267,586 0.2898 7.94%
2013-01-21 0 0.315 0.305 0.315 0.305 0.315 79,000 24,680 0.3124 0.271 0.262 0.271 0.262 0.271 91,910 0.2685 -4.55%
2013-01-18 0 0.330 0.290 0.360 0.290 0.330 40,000 12,380 0.3095 0.284 0.249 0.309 0.249 0.284 46,537 0.2660 8.20%
2013-01-17 0 0.305 0.305 0.330 0.295 0.295 84,000 24,780 0.2950 0.262 0.262 0.284 0.254 0.254 97,727 0.2536 3.39%
2013-01-16 0 0.295 0.295 0.310 0.290 0.290 30,000 8,700 0.2900 0.254 0.254 0.266 0.249 0.249 34,903 0.2493 -3.28%
2013-01-15 0 0.305 0.290 0.325 - - 0 0 - 0.262 0.249 0.279 - - 0 - 0.00%
2013-01-14 0 0.305 0.305 0.320 0.290 0.315 1,578,000 487,065 0.3087 0.262 0.262 0.275 0.249 0.271 1,835,872 0.2653 5.17%
2013-01-11 0 0.290 0.290 0.300 0.290 0.300 298,000 85,975 0.2885 0.249 0.249 0.258 0.249 0.258 346,698 0.2480 -3.33%
2013-01-10 0 0.300 0.290 0.300 0.280 0.330 5,722,543 1,691,899 0.2957 0.258 0.249 0.258 0.241 0.284 6,657,703 0.2541 -6.25%
2013-01-09 0 0.320 0.300 0.320 0.300 0.325 117,000 35,345 0.3021 0.275 0.258 0.275 0.258 0.279 136,120 0.2597 1.59%
2013-01-08 0 0.315 0.300 0.320 0.295 0.315 13,000 3,910 0.3008 0.271 0.258 0.275 0.254 0.271 15,124 0.2585 0.00%
2013-01-07 0 0.315 0.300 0.320 0.300 0.320 122,000 38,490 0.3155 0.271 0.258 0.275 0.258 0.275 141,937 0.2712 -1.56%
2013-01-04 0 0.320 0.320 0.325 0.300 0.325 144,000 43,915 0.3050 0.275 0.275 0.279 0.258 0.279 167,532 0.2621 0.00%
2013-01-03 0 0.320 0.310 0.320 0.320 0.320 1,000 320 0.3200 0.275 0.266 0.275 0.275 0.275 1,163 0.2751 4.92%
2013-01-02 0 0.305 0.305 0.320 0.285 0.295 230,000 66,575 0.2895 0.262 0.262 0.275 0.245 0.254 267,586 0.2488 0.00%
2012-12-31 0 0.305 0.290 0.315 - - 0 0 - 0.262 0.249 0.271 - - 0 - 0.00%
2012-12-28 0 0.305 0.285 0.305 - - 0 0 - 0.262 0.245 0.262 - - 0 - 0.00%
2012-12-27 0 0.305 0.290 0.305 - - 0 0 - 0.262 0.249 0.262 - - 0 - 0.00%
2012-12-24 0 0.305 0.305 0.330 0.290 0.290 51,000 14,790 0.2900 0.262 0.262 0.284 0.249 0.249 59,334 0.2493 1.67%
2012-12-21 0 0.300 0.300 0.310 0.300 0.300 14,000 4,200 0.3000 0.258 0.258 0.266 0.258 0.258 16,288 0.2579 0.00%
2012-12-20 0 0.300 0.300 0.305 0.300 0.305 315,000 95,050 0.3017 0.258 0.258 0.262 0.258 0.262 366,476 0.2594 0.00%
2012-12-19 0 0.300 0.300 0.315 0.290 0.300 387,000 113,540 0.2934 0.258 0.258 0.271 0.249 0.258 450,242 0.2522 3.45%
2012-12-18 0 0.290 0.285 0.310 0.290 0.315 791,000 239,910 0.3033 0.249 0.245 0.266 0.249 0.271 920,263 0.2607 1.75%
2012-12-17 0 0.285 0.285 0.300 0.275 0.285 67,000 18,560 0.2770 0.245 0.245 0.258 0.236 0.245 77,949 0.2381 1.79%
2012-12-14 0 0.280 0.280 0.290 0.275 0.280 38,000 10,520 0.2768 0.241 0.241 0.249 0.236 0.241 44,210 0.2380 3.70%
2012-12-13 0 0.270 0.270 0.280 - - 0 0 - 0.232 0.232 0.241 - - 0 - 0.00%
2012-12-12 0 0.270 0.265 0.300 0.265 0.270 85,000 22,700 0.2671 0.232 0.228 0.258 0.228 0.232 98,890 0.2295 1.89%
2012-12-11 0 0.265 0.265 0.295 0.265 0.265 22,000 5,830 0.2650 0.228 0.228 0.254 0.228 0.228 25,595 0.2278 -1.85%
2012-12-10 0 0.270 0.265 0.290 0.270 0.270 10,000 2,700 0.2700 0.232 0.228 0.249 0.232 0.232 11,634 0.2321 1.89%
2012-12-07 0 0.265 0.265 0.295 0.265 0.275 72,000 19,580 0.2719 0.228 0.228 0.254 0.228 0.236 83,766 0.2337 -3.64%
2012-12-06 0 0.275 0.270 0.300 0.275 0.275 80,000 22,000 0.2750 0.236 0.232 0.258 0.236 0.236 93,073 0.2364 1.85%
2012-12-05 0 0.270 0.270 0.295 - - 0 0 - 0.232 0.232 0.254 - - 0 - 0.00%
2012-12-04 0 0.270 0.265 0.290 - - 0 0 - 0.232 0.228 0.249 - - 0 - 0.00%
2012-12-03 0 0.270 0.270 0.295 0.265 0.265 2,000 530 0.2650 0.232 0.232 0.254 0.228 0.228 2,327 0.2278 0.00%
2012-11-30 0 0.270 0.265 0.310 0.265 0.265 71,000 18,815 0.2650 0.232 0.228 0.266 0.228 0.228 82,603 0.2278 0.00%
2012-11-29 0 0.270 0.270 0.295 0.270 0.270 20,000 5,400 0.2700 0.232 0.232 0.254 0.232 0.232 23,268 0.2321 1.89%
2012-11-28 0 0.265 0.265 0.280 0.265 0.265 15,000 3,980 0.2653 0.228 0.228 0.241 0.228 0.228 17,451 0.2281 -1.85%
2012-11-27 0 0.270 0.270 0.290 0.270 0.270 40,000 10,800 0.2700 0.232 0.232 0.249 0.232 0.232 46,537 0.2321 -3.57%
2012-11-26 0 0.280 0.280 0.290 0.270 0.290 550,000 157,500 0.2864 0.241 0.241 0.249 0.232 0.249 639,879 0.2461 -1.75%
2012-11-23 0 0.285 0.275 0.285 - - 0 0 - 0.245 0.236 0.245 - - 0 - -1.72%
2012-11-22 0 0.290 0.275 0.290 - - 0 0 - 0.249 0.236 0.249 - - 0 - -1.69%
2012-11-21 0 0.295 0.275 0.295 0.300 0.300 116,000 34,800 0.3000 0.254 0.236 0.254 0.258 0.258 134,956 0.2579 -1.67%
2012-11-20 0 0.300 0.290 0.300 0.300 0.300 354,000 106,200 0.3000 0.258 0.249 0.258 0.258 0.258 411,850 0.2579 1.69%
2012-11-19 0 0.295 0.280 0.300 0.280 0.295 51,000 15,030 0.2947 0.254 0.241 0.258 0.241 0.254 59,334 0.2533 1.72%
2012-11-16 0 0.290 0.280 0.300 - - 0 0 - 0.249 0.241 0.258 - - 0 - 0.00%
2012-11-15 0 0.290 0.275 0.310 - - 0 0 - 0.249 0.236 0.266 - - 0 - 0.00%
2012-11-14 0 0.290 0.290 0.300 0.290 0.290 24,000 6,960 0.2900 0.249 0.249 0.258 0.249 0.249 27,922 0.2493 -3.33%
2012-11-13 0 0.300 0.285 0.300 0.285 0.300 43,000 12,340 0.2870 0.258 0.245 0.258 0.245 0.258 50,027 0.2467 0.00%
2012-11-12 0 0.300 0.280 0.300 0.270 0.300 255,000 74,850 0.2935 0.258 0.241 0.258 0.232 0.258 296,671 0.2523 1.69%
2012-11-09 0 0.295 0.270 0.300 0.295 0.295 100,000 29,500 0.2950 0.254 0.232 0.258 0.254 0.254 116,342 0.2536 1.72%
2012-11-08 0 0.290 0.270 0.295 0.290 0.290 190,000 55,100 0.2900 0.249 0.232 0.254 0.249 0.249 221,049 0.2493 1.75%
2012-11-07 0 0.285 0.285 0.290 0.280 0.285 190,000 53,650 0.2824 0.245 0.245 0.249 0.241 0.245 221,049 0.2427 5.56%
2012-11-06 0 0.270 0.270 0.285 0.270 0.285 55,000 15,000 0.2727 0.232 0.232 0.245 0.232 0.245 63,988 0.2344 -1.82%
2012-11-05 0 0.275 0.265 0.285 0.275 0.275 20,000 5,500 0.2750 0.236 0.228 0.245 0.236 0.236 23,268 0.2364 0.00%
2012-11-02 0 0.275 0.275 0.300 0.275 0.290 78,000 21,750 0.2788 0.236 0.236 0.258 0.236 0.249 90,747 0.2397 -5.17%
2012-11-01 0 0.290 0.270 0.290 0.260 0.290 181,000 51,840 0.2864 0.249 0.232 0.249 0.223 0.249 210,578 0.2462 3.57%
2012-10-31 0 0.280 0.260 0.290 0.280 0.290 302,000 86,480 0.2864 0.241 0.223 0.249 0.241 0.249 351,352 0.2461 0.00%
2012-10-30 0 0.280 0.280 0.285 0.280 0.290 376,000 106,180 0.2824 0.241 0.241 0.245 0.241 0.249 437,445 0.2427 -1.75%
2012-10-29 0 0.285 0.280 0.285 0.280 0.285 232,000 65,970 0.2844 0.245 0.241 0.245 0.241 0.245 269,913 0.2444 1.79%
2012-10-26 0 0.280 0.270 0.285 0.270 0.280 585,000 162,410 0.2776 0.241 0.232 0.245 0.232 0.241 680,599 0.2386 3.70%
2012-10-25 0 0.270 0.270 0.285 0.265 0.275 289,000 78,030 0.2700 0.232 0.232 0.245 0.228 0.236 336,227 0.2321 0.00%
2012-10-24 0 0.270 0.270 0.275 0.255 0.275 151,000 41,155 0.2725 0.232 0.232 0.236 0.219 0.236 175,676 0.2343 5.88%
2012-10-22 0 0.255 0.255 0.280 0.255 0.280 341,000 89,040 0.2611 0.219 0.219 0.241 0.219 0.241 396,725 0.2244 -5.56%
2012-10-19 0 0.270 0.260 0.280 - - 0 0 - 0.232 0.223 0.241 - - 0 - 0.00%
2012-10-18 0 0.270 0.265 0.280 0.265 0.295 807,000 227,680 0.2821 0.232 0.228 0.241 0.228 0.254 938,877 0.2425 3.85%
2012-10-17 0 0.260 0.260 0.265 0.260 0.260 55,000 14,300 0.2600 0.223 0.223 0.228 0.223 0.223 63,988 0.2235 0.00%
2012-10-16 0 0.260 0.255 0.260 0.255 0.260 360,000 93,025 0.2584 0.223 0.219 0.223 0.219 0.223 418,830 0.2221 -1.89%
2012-10-15 0 0.265 0.255 0.265 0.255 0.265 10,000 2,560 0.2560 0.228 0.219 0.228 0.219 0.228 11,634 0.2200 3.92%
2012-10-12 0 0.255 0.250 0.265 0.255 0.255 175,000 44,625 0.2550 0.219 0.215 0.228 0.219 0.219 203,598 0.2192 -3.77%
2012-10-11 0 0.265 0.250 0.265 0.265 0.265 107,000 28,355 0.2650 0.228 0.215 0.228 0.228 0.228 124,486 0.2278 1.92%
2012-10-10 0 0.260 0.255 0.260 - - 0 0 - 0.223 0.219 0.223 - - 0 - 0.00%
2012-10-09 0 0.260 0.255 0.260 0.260 0.260 633,000 164,580 0.2600 0.223 0.219 0.223 0.223 0.223 736,443 0.2235 -1.89%
2012-10-08 0 0.265 0.265 0.290 0.255 0.255 600,000 153,000 0.2550 0.228 0.228 0.249 0.219 0.219 698,050 0.2192 3.92%
2012-10-05 0 0.255 0.245 0.260 0.255 0.260 420,000 108,200 0.2576 0.219 0.211 0.223 0.219 0.223 488,635 0.2214 0.00%
2012-10-04 0 0.255 0.255 0.260 0.255 0.255 318,000 81,090 0.2550 0.219 0.219 0.223 0.219 0.219 369,967 0.2192 0.00%
2012-10-03 0 0.255 0.250 0.255 - - 0 0 - 0.219 0.215 0.219 - - 0 - 0.00%
2012-09-28 0 0.255 0.245 0.255 - - 0 0 - 0.219 0.211 0.219 - - 0 - 0.00%
2012-09-27 0 0.255 0.250 0.255 - - 0 0 - 0.219 0.215 0.219 - - 0 - 0.00%
2012-09-26 0 0.255 0.250 0.255 - - 0 0 - 0.219 0.215 0.219 - - 0 - -1.92%
2012-09-25 0 0.260 0.250 0.260 - - 0 0 - 0.223 0.215 0.223 - - 0 - 0.00%
2012-09-24 0 0.260 0.250 0.290 0.260 0.260 140,000 36,400 0.2600 0.223 0.215 0.249 0.223 0.223 162,878 0.2235 -3.70%
2012-09-21 0 0.270 0.255 0.275 - - 0 0 - 0.232 0.219 0.236 - - 0 - 0.00%
2012-09-20 0 0.270 0.255 0.270 0.250 0.270 73,000 18,310 0.2508 0.232 0.219 0.232 0.215 0.232 84,929 0.2156 3.85%
2012-09-19 0 0.260 0.241 0.260 0.255 0.260 57,000 14,705 0.2580 0.223 0.207 0.223 0.219 0.223 66,315 0.2217 0.00%
2012-09-18 0 0.260 0.240 0.260 0.250 0.260 4,000 1,020 0.2550 0.223 0.206 0.223 0.215 0.223 4,654 0.2192 0.00%
2012-09-17 0 0.260 0.250 0.260 - - 0 0 - 0.223 0.215 0.223 - - 0 - 0.00%
2012-09-14 0 0.260 0.255 0.260 0.260 0.260 50,000 13,000 0.2600 0.223 0.219 0.223 0.223 0.223 58,171 0.2235 0.00%
2012-09-13 0 0.260 0.250 0.260 - - 0 0 - 0.223 0.215 0.223 - - 0 - -7.14%
2012-09-12 0 0.280 0.255 0.280 0.255 0.280 4,000 1,055 0.2638 0.241 0.219 0.241 0.219 0.241 4,654 0.2267 7.69%
2012-09-11 0 0.260 0.255 0.260 0.260 0.260 400,000 104,000 0.2600 0.223 0.219 0.223 0.223 0.223 465,367 0.2235 0.00%
2012-09-10 0 0.260 0.255 0.260 - - 0 0 - 0.223 0.219 0.223 - - 0 - -3.70%
2012-09-07 0 0.270 0.270 0.285 0.255 0.260 193,000 49,680 0.2574 0.232 0.232 0.245 0.219 0.223 224,539 0.2213 5.88%
2012-09-06 0 0.255 0.255 0.285 0.245 0.245 1,000 245 0.2450 0.219 0.219 0.245 0.211 0.211 1,163 0.2106 -5.56%
2012-09-05 0 0.270 0.241 0.270 - - 0 0 - 0.232 0.207 0.232 - - 0 - 0.00%
2012-09-04 0 0.270 0.255 0.280 0.260 0.270 210,000 54,700 0.2605 0.232 0.219 0.241 0.223 0.232 244,318 0.2239 11.57%
2012-09-03 0 0.242 0.242 0.260 0.230 0.230 10,000 2,300 0.2300 0.208 0.208 0.223 0.198 0.198 11,634 0.1977 -3.20%
2012-08-31 0 0.250 0.231 0.260 - - 0 0 - 0.215 0.199 0.223 - - 0 - 0.00%
2012-08-30 0 0.250 0.250 0.255 0.250 0.250 100,000 25,000 0.2500 0.215 0.215 0.219 0.215 0.215 116,342 0.2149 6.38%
2012-08-29 0 0.235 0.230 0.255 - - 0 0 - 0.202 0.198 0.219 - - 0 - 0.00%
2012-08-28 0 0.235 0.235 0.260 0.235 0.235 10,000 2,350 0.2350 0.202 0.202 0.223 0.202 0.202 11,634 0.2020 -6.00%
2012-08-27 0 0.250 0.235 0.265 - - 0 0 - 0.215 0.202 0.228 - - 0 - 0.00%
2012-08-24 0 0.250 0.224 0.260 - - 0 0 - 0.215 0.193 0.223 - - 0 - 0.00%
2012-08-23 0 0.250 0.223 0.260 - - 0 0 - 0.215 0.192 0.223 - - 0 - 0.00%
2012-08-22 0 0.250 0.250 0.260 0.250 0.250 174,000 43,500 0.2500 0.215 0.215 0.223 0.215 0.215 202,435 0.2149 -3.85%
2012-08-21 0 0.260 0.250 0.260 0.260 0.260 19,000 4,940 0.2600 0.223 0.215 0.223 0.223 0.223 22,105 0.2235 4.00%
2012-08-20 0 0.250 0.240 0.250 0.255 0.255 168,000 42,840 0.2550 0.215 0.206 0.215 0.219 0.219 195,454 0.2192 0.00%
2012-08-17 0 0.250 0.250 0.270 - - 0 0 - 0.215 0.215 0.232 - - 0 - 4.17%
2012-08-16 0 0.240 0.240 0.270 - - 0 0 - 0.206 0.206 0.232 - - 0 - 0.00%
2012-08-15 0 0.240 0.240 0.280 - - 0 0 - 0.206 0.206 0.241 - - 0 - 0.00%
2012-08-14 0 0.240 0.240 0.285 0.240 0.240 72,000 17,280 0.2400 0.206 0.206 0.245 0.206 0.206 83,766 0.2063 -11.11%
2012-08-13 0 0.270 0.250 0.300 - - 0 0 - 0.232 0.215 0.258 - - 0 - 0.00%
2012-08-10 0 0.270 0.250 0.290 - - 0 0 - 0.232 0.215 0.249 - - 0 - 0.00%
2012-08-09 0 0.270 0.250 0.280 0.260 0.270 382,000 99,760 0.2612 0.232 0.215 0.241 0.223 0.232 444,425 0.2245 3.85%
2012-08-08 0 0.260 0.255 0.260 0.260 0.260 621,000 161,460 0.2600 0.223 0.219 0.223 0.223 0.223 722,482 0.2235 1.96%
2012-08-07 0 0.255 0.250 0.265 0.255 0.255 49,000 12,495 0.2550 0.219 0.215 0.228 0.219 0.219 57,007 0.2192 -5.56%
2012-08-06 0 0.270 0.270 0.290 0.255 0.255 175,000 44,625 0.2550 0.232 0.232 0.249 0.219 0.219 203,598 0.2192 0.00%
2012-08-03 0 0.270 0.240 0.270 - - 0 0 - 0.232 0.206 0.232 - - 0 - 0.00%
2012-08-02 0 0.270 0.250 0.270 - - 0 0 - 0.232 0.215 0.232 - - 0 - 0.00%
2012-08-01 0 0.270 0.255 0.270 0.250 0.270 26,000 6,580 0.2531 0.232 0.219 0.232 0.215 0.232 30,249 0.2175 8.00%
2012-07-31 0 0.250 0.250 0.260 0.250 0.250 1,000 250 0.2500 0.215 0.215 0.223 0.215 0.215 1,163 0.2149 -3.85%
2012-07-30 0 0.260 0.238 0.285 - - 0 0 - 0.223 0.205 0.245 - - 0 - 0.00%
2012-07-27 0 0.260 0.245 0.280 - - 0 0 - 0.223 0.211 0.241 - - 0 - 0.00%
2012-07-26 0 0.260 0.260 0.280 0.260 0.260 4,000 1,040 0.2600 0.223 0.223 0.241 0.223 0.223 4,654 0.2235 -1.89%
2012-07-25 0 0.265 0.244 0.285 - - 0 0 - 0.228 0.210 0.245 - - 0 - 0.00%
2012-07-24 0 0.265 0.255 0.275 0.230 0.265 4,000 990 0.2475 0.228 0.219 0.236 0.198 0.228 4,654 0.2127 -1.85%
2012-07-23 0 0.270 0.270 0.275 0.270 0.270 6,000 1,620 0.2700 0.232 0.232 0.236 0.232 0.232 6,981 0.2321 -1.82%
2012-07-20 0 0.275 0.270 0.275 0.270 0.280 107,000 29,100 0.2720 0.236 0.232 0.236 0.232 0.241 124,486 0.2338 1.85%
2012-07-19 0 0.270 0.260 0.275 - - 0 0 - 0.232 0.223 0.236 - - 0 - 0.00%
2012-07-18 0 0.270 0.260 0.280 - - 139,000 36,835 0.2650 0.232 0.223 0.241 - - 161,715 0.2278 0.00%
2012-07-17 0 0.270 0.270 0.275 0.270 0.270 50,000 13,500 0.2700 0.232 0.232 0.236 0.232 0.232 58,171 0.2321 0.00%
2012-07-16 0 0.270 0.270 0.280 0.270 0.275 384,000 104,605 0.2724 0.232 0.232 0.241 0.232 0.236 446,752 0.2341 0.00%
2012-07-13 0 0.270 0.270 0.280 0.270 0.270 93,000 25,110 0.2700 0.232 0.232 0.241 0.232 0.232 108,198 0.2321 0.00%
2012-07-12 0 0.270 0.270 0.295 0.270 0.270 100,000 27,000 0.2700 0.232 0.232 0.254 0.232 0.232 116,342 0.2321 0.00%
2012-07-11 0 0.270 0.270 0.295 0.270 0.270 24,000 6,480 0.2700 0.232 0.232 0.254 0.232 0.232 27,922 0.2321 -6.90%
2012-07-10 0 0.290 0.270 0.290 - - 62,000 18,600 0.3000 0.249 0.232 0.249 - - 72,132 0.2579 -3.33%
2012-07-09 0 0.300 0.275 0.300 0.280 0.335 369,000 106,935 0.2898 0.258 0.236 0.258 0.241 0.288 429,301 0.2491 11.11%
2012-07-06 0 0.270 0.260 0.280 - - 0 0 - 0.232 0.223 0.241 - - 0 - 0.00%
2012-07-05 0 0.270 0.260 0.280 - - 0 0 - 0.232 0.223 0.241 - - 0 - 0.00%
2012-07-04 0 0.270 0.265 0.270 - - 0 0 - 0.232 0.228 0.232 - - 0 - 0.00%
2012-07-03 0 0.270 0.255 0.270 - - 0 0 - 0.232 0.219 0.232 - - 0 - 0.00%
2012-06-29 0 0.270 0.255 0.275 - - 0 0 - 0.232 0.219 0.236 - - 0 - 0.00%
2012-06-28 0 0.270 0.270 0.280 0.270 0.270 221,000 59,670 0.2700 0.232 0.232 0.241 0.232 0.232 257,115 0.2321 -1.82%
2012-06-27 0 0.275 0.250 0.275 0.270 0.275 300,000 81,920 0.2731 0.236 0.215 0.236 0.232 0.236 349,025 0.2347 1.85%
2012-06-26 0 0.270 0.260 0.270 0.270 0.270 188,000 50,760 0.2700 0.232 0.223 0.232 0.232 0.232 218,722 0.2321 5.88%
2012-06-25 0 0.255 0.255 0.285 0.255 0.255 5,000 1,275 0.2550 0.219 0.219 0.245 0.219 0.219 5,817 0.2192 -12.07%
2012-06-22 0 0.290 0.246 0.290 0.290 0.290 1,000,000 290,000 0.2900 0.249 0.211 0.249 0.249 0.249 1,163,417 0.2493 0.00%
2012-06-21 0 0.290 0.250 0.290 - - 0 0 - 0.249 0.215 0.249 - - 0 - 0.00%
2012-06-20 0 0.290 0.260 0.290 - - 0 0 - 0.249 0.223 0.249 - - 0 - 0.00%
2012-06-19 0 0.290 0.265 0.290 - - 0 0 - 0.249 0.228 0.249 - - 0 - 0.00%
2012-06-18 0 0.290 0.265 0.295 0.290 0.290 50,000 14,500 0.2900 0.249 0.228 0.254 0.249 0.249 58,171 0.2493 3.57%
2012-06-15 0 0.280 0.280 0.290 0.280 0.295 68,000 19,490 0.2866 0.241 0.241 0.249 0.241 0.254 79,112 0.2464 0.00%
2012-06-14 0 0.280 0.270 0.280 - - 0 0 - 0.241 0.232 0.241 - - 0 - -3.45%
2012-06-13 0 0.290 0.265 0.290 0.290 0.290 3,000 870 0.2900 0.249 0.228 0.249 0.249 0.249 3,490 0.2493 0.00%
2012-06-12 0 0.290 0.265 0.290 0.290 0.290 182,000 52,780 0.2900 0.249 0.228 0.249 0.249 0.249 211,742 0.2493 3.57%
2012-06-11 0 0.280 0.270 0.285 0.265 0.280 198,000 55,425 0.2799 0.241 0.232 0.245 0.228 0.241 230,357 0.2406 0.00%
2012-06-08 0 0.280 0.243 0.290 - - 0 0 - 0.241 0.209 0.249 - - 0 - 0.00%
2012-06-07 0 0.280 0.265 0.295 - - 0 0 - 0.241 0.228 0.254 - - 0 - 0.00%
2012-06-06 0 0.280 0.255 0.290 - - 0 0 - 0.241 0.219 0.249 - - 0 - 0.00%
2012-06-05 0 0.280 0.255 0.280 - - 0 0 - 0.241 0.219 0.241 - - 0 - 0.00%
2012-06-04 0 0.280 0.250 0.280 - - 0 0 - 0.241 0.215 0.241 - - 0 - 0.00%
2012-06-01 0 0.280 0.260 0.290 0.240 0.280 165,000 42,975 0.2605 0.241 0.223 0.249 0.206 0.241 191,964 0.2239 3.70%
2012-05-31 0 0.270 0.246 0.295 - - 0 0 - 0.232 0.211 0.254 - - 0 - 0.00%
2012-05-30 0 0.270 0.260 0.290 - - 0 0 - 0.232 0.223 0.249 - - 0 - 0.00%
2012-05-29 0 0.270 0.260 0.295 - - 0 0 - 0.232 0.223 0.254 - - 0 - 0.00%
2012-05-28 0 0.270 0.250 0.295 - - 0 0 - 0.232 0.215 0.254 - - 0 - 0.00%
2012-05-25 0 0.270 0.255 0.270 - - 0 0 - 0.232 0.219 0.232 - - 0 - 0.00%
2012-05-24 0 0.270 0.265 0.290 - - 0 0 - 0.232 0.228 0.249 - - 0 - 0.00%
2012-05-23 0 0.270 0.260 0.270 0.270 0.270 30,000 8,100 0.2700 0.232 0.223 0.232 0.232 0.232 34,903 0.2321 3.85%
2012-05-22 0 0.260 0.260 0.290 0.260 0.275 110,000 28,795 0.2618 0.223 0.223 0.249 0.223 0.236 127,976 0.2250 -5.45%
2012-05-21 0 0.275 0.241 0.275 0.270 0.275 150,000 40,830 0.2722 0.236 0.207 0.236 0.232 0.236 174,513 0.2340 1.85%
2012-05-18 0 0.270 0.260 0.275 0.270 0.280 210,000 57,110 0.2720 0.232 0.223 0.236 0.232 0.241 244,318 0.2338 -1.82%
2012-05-17 0 0.275 0.270 0.295 - - 0 0 - 0.236 0.232 0.254 - - 0 - 0.00%
2012-05-16 0 0.275 0.275 0.295 0.270 0.280 277,000 76,600 0.2765 0.236 0.236 0.254 0.232 0.241 322,266 0.2377 -5.17%
2012-05-15 0 0.290 0.280 0.290 0.290 0.290 26,000 7,540 0.2900 0.249 0.241 0.249 0.249 0.249 30,249 0.2493 -3.33%
2012-05-14 0 0.300 0.280 0.300 0.300 0.300 400,000 120,000 0.3000 0.258 0.241 0.258 0.258 0.258 465,367 0.2579 3.45%
2012-05-11 0 0.290 0.280 0.300 0.290 0.290 130,000 37,700 0.2900 0.249 0.241 0.258 0.249 0.249 151,244 0.2493 -1.69%
2012-05-10 0 0.295 0.275 0.295 0.295 0.295 20,000 5,900 0.2950 0.254 0.236 0.254 0.254 0.254 23,268 0.2536 -1.67%
2012-05-09 0 0.300 0.280 0.300 - - 0 0 - 0.258 0.241 0.258 - - 0 - 0.00%
2012-05-08 0 0.300 0.280 0.300 - - 0 0 - 0.258 0.241 0.258 - - 0 - 0.00%
2012-05-07 0 0.300 0.280 0.300 - - 0 0 - 0.258 0.241 0.258 - - 0 - 0.00%
2012-05-04 0 0.300 0.290 0.310 - - 0 0 - 0.258 0.249 0.266 - - 0 - 0.00%
2012-05-03 0 0.300 0.290 0.305 - - 0 0 - 0.258 0.249 0.262 - - 0 - 0.00%
2012-05-02 0 0.300 0.295 0.305 0.295 0.310 1,606,000 479,925 0.2988 0.258 0.254 0.262 0.254 0.266 1,868,448 0.2569 0.00%
2012-04-30 0 0.300 0.275 0.310 - - 0 0 - 0.258 0.236 0.266 - - 0 - 0.00%
2012-04-27 0 0.300 0.280 0.300 - - 0 0 - 0.258 0.241 0.258 - - 0 - 0.00%
2012-04-26 0 0.300 0.280 0.300 - - 0 0 - 0.258 0.241 0.258 - - 0 - 0.00%
2012-04-25 0 0.300 0.280 0.300 - - 0 0 - 0.258 0.241 0.258 - - 0 - 0.00%
2012-04-24 0 0.300 0.290 0.300 - - 0 0 - 0.258 0.249 0.258 - - 0 - 0.00%
2012-04-23 0 0.300 0.290 0.300 - - 0 0 - 0.258 0.249 0.258 - - 0 - 0.00%
2012-04-20 0 0.300 0.290 0.300 0.285 0.305 310,000 91,550 0.2953 0.258 0.249 0.258 0.245 0.262 360,659 0.2538 0.00%
2012-04-19 0 0.300 0.295 0.300 0.290 0.300 425,000 126,910 0.2986 0.258 0.254 0.258 0.249 0.258 494,452 0.2567 0.00%
2012-04-18 0 0.300 0.290 0.300 0.300 0.305 592,000 179,100 0.3025 0.258 0.249 0.258 0.258 0.262 688,743 0.2600 0.00%
2012-04-17 0 0.300 0.280 0.300 0.300 0.300 100,000 30,000 0.3000 0.258 0.241 0.258 0.258 0.258 116,342 0.2579 5.26%
2012-04-16 0 0.285 0.285 0.300 0.285 0.285 29,000 8,225 0.2836 0.245 0.245 0.258 0.245 0.245 33,739 0.2438 -1.72%
2012-04-13 0 0.290 0.290 0.305 0.290 0.305 29,000 8,530 0.2941 0.249 0.249 0.262 0.249 0.262 33,739 0.2528 -4.92%
2012-04-12 0 0.305 0.280 0.285 0.300 0.310 74,000 22,245 0.3006 0.262 0.241 0.245 0.258 0.266 86,093 0.2584 -1.61%
2012-04-11 0 0.310 0.280 0.310 - - 0 0 - 0.266 0.241 0.266 - - 0 - 0.00%
2012-04-10 0 0.310 0.280 0.310 - - 0 0 - 0.266 0.241 0.266 - - 0 - 0.00%
2012-04-05 0 0.310 0.290 0.310 0.260 0.330 1,115,000 334,645 0.3001 0.266 0.249 0.266 0.223 0.284 1,297,210 0.2580 0.00%
2012-04-03 0 0.310 0.300 0.310 0.300 0.310 71,000 21,510 0.3030 0.266 0.258 0.266 0.258 0.266 82,603 0.2604 -6.06%
2012-04-02 0 0.330 0.330 0.335 - - 0 0 - 0.284 0.284 0.288 - - 0 - 6.45%
2012-03-30 0 0.310 0.270 0.310 - - 0 0 - 0.266 0.232 0.266 - - 0 - 0.00%
2012-03-29 0 0.310 0.290 0.320 - - 0 0 - 0.266 0.249 0.275 - - 0 - 0.00%
2012-03-28 0 0.310 0.310 0.320 0.290 0.320 1,104,000 329,450 0.2984 0.266 0.266 0.275 0.249 0.275 1,284,412 0.2565 -10.14%
2012-03-27 0 0.345 0.300 0.345 - - 0 0 - 0.297 0.258 0.297 - - 0 - 0.00%
2012-03-26 0 0.345 0.300 0.345 0.335 0.345 98,000 32,905 0.3358 0.297 0.258 0.297 0.288 0.297 114,015 0.2886 4.55%
2012-03-23 0 0.330 0.320 0.330 0.315 0.350 208,000 69,235 0.3329 0.284 0.275 0.284 0.271 0.301 241,991 0.2861 6.45%
2012-03-22 0 0.310 0.310 0.340 0.310 0.320 165,000 51,995 0.3151 0.266 0.266 0.292 0.266 0.275 191,964 0.2709 -13.89%
2012-03-21 0 0.360 0.325 0.360 0.335 0.360 68,000 23,880 0.3512 0.309 0.279 0.309 0.288 0.309 79,112 0.3018 -1.37%
2012-03-20 0 0.365 0.335 0.375 - - 0 0 - 0.314 0.288 0.322 - - 0 - 0.00%
2012-03-19 0 0.365 0.365 0.375 0.325 0.365 79,000 28,690 0.3632 0.314 0.314 0.322 0.279 0.314 91,910 0.3122 1.39%
2012-03-16 0 0.360 0.330 0.385 0.330 0.360 11,000 3,660 0.3327 0.309 0.284 0.331 0.284 0.309 12,798 0.2860 0.00%
2012-03-15 0 0.360 0.360 0.370 - - 0 0 - 0.309 0.309 0.318 - - 0 - 2.86%
2012-03-14 0 0.350 0.335 0.360 - - 0 0 - 0.301 0.288 0.309 - - 0 - 0.00%
2012-03-13 0 0.350 0.335 0.360 - - 0 0 - 0.301 0.288 0.309 - - 0 - 0.00%
2012-03-12 0 0.350 0.350 0.360 0.320 0.350 20,000 6,725 0.3363 0.301 0.301 0.309 0.275 0.301 23,268 0.2890 2.94%
2012-03-09 0 0.340 0.330 0.360 - - 0 0 - 0.292 0.284 0.309 - - 0 - 0.00%
2012-03-08 0 0.340 0.325 0.360 0.340 0.340 151,000 51,340 0.3400 0.292 0.279 0.309 0.292 0.292 175,676 0.2922 0.00%
2012-03-07 0 0.340 0.325 0.340 - - 0 0 - 0.292 0.279 0.292 - - 0 - -5.56%
2012-03-06 0 0.360 0.330 0.415 - - 0 0 - 0.309 0.284 0.357 - - 0 - 0.00%
2012-03-05 0 0.360 0.330 0.415 - - 0 0 - 0.309 0.284 0.357 - - 0 - 0.00%
2012-03-02 0 0.360 0.335 0.385 0.360 0.360 20,000 7,200 0.3600 0.309 0.288 0.331 0.309 0.309 23,268 0.3094 0.00%
2012-03-01 0 0.360 0.360 0.390 0.360 0.360 52,000 18,720 0.3600 0.309 0.309 0.335 0.309 0.309 60,498 0.3094 0.00%
2012-02-29 0 0.360 0.340 0.395 - - 0 0 - 0.309 0.292 0.340 - - 0 - 0.00%
2012-02-28 0 0.360 0.325 0.400 - - 0 0 - 0.309 0.279 0.344 - - 0 - 0.00%
2012-02-27 0 0.360 0.360 0.400 - - 0 0 - 0.309 0.309 0.344 - - 0 - 0.00%
2012-02-24 0 0.360 0.360 0.405 - - 0 0 - 0.309 0.309 0.348 - - 0 - 0.00%
2012-02-23 0 0.360 0.340 0.410 - - 0 0 - 0.309 0.292 0.352 - - 0 - 0.00%
2012-02-22 0 0.360 0.335 0.400 - - 0 0 - 0.309 0.288 0.344 - - 0 - 0.00%
2012-02-21 0 0.360 0.335 0.360 0.360 0.370 14,000 5,060 0.3614 0.309 0.288 0.309 0.309 0.318 16,288 0.3107 0.00%
2012-02-20 0 0.360 0.340 0.370 - - 0 0 - 0.309 0.292 0.318 - - 0 - 0.00%
2012-02-17 0 0.360 0.335 0.370 0.320 0.360 94,000 32,020 0.3406 0.309 0.288 0.318 0.275 0.309 109,361 0.2928 -2.70%
2012-02-16 0 0.370 0.330 0.370 0.330 0.370 56,000 19,680 0.3514 0.318 0.284 0.318 0.284 0.318 65,151 0.3021 -1.33%
2012-02-15 0 0.375 0.335 0.380 0.375 0.380 70,000 26,350 0.3764 0.322 0.288 0.327 0.322 0.327 81,439 0.3236 10.29%
2012-02-14 0 0.340 0.310 0.405 - - 0 0 - 0.292 0.266 0.348 - - 0 - 0.00%
2012-02-13 0 0.340 0.340 0.370 0.340 0.345 42,000 14,285 0.3401 0.292 0.292 0.318 0.292 0.297 48,864 0.2923 -1.45%
2012-02-10 0 0.345 0.340 0.400 - - 0 0 - 0.297 0.292 0.344 - - 0 - 0.00%
2012-02-09 0 0.345 0.345 0.370 - - 0 0 - 0.297 0.297 0.318 - - 0 - 0.00%
2012-02-08 0 0.345 0.330 0.365 0.310 0.350 240,000 82,900 0.3454 0.297 0.284 0.314 0.266 0.301 279,220 0.2969 1.47%
2012-02-07 0 0.340 0.300 0.345 - - 0 0 - 0.292 0.258 0.297 - - 0 - 0.00%
2012-02-06 0 0.340 0.340 0.345 0.330 0.345 200,000 68,450 0.3423 0.292 0.292 0.297 0.284 0.297 232,683 0.2942 -1.45%
2012-02-03 0 0.345 0.330 0.345 0.330 0.350 80,000 26,420 0.3303 0.297 0.284 0.297 0.284 0.301 93,073 0.2839 4.55%
2012-02-02 0 0.330 0.330 0.345 0.330 0.330 40,000 13,200 0.3300 0.284 0.284 0.297 0.284 0.284 46,537 0.2836 -2.94%
2012-02-01 0 0.340 0.325 0.340 - - 0 0 - 0.292 0.279 0.292 - - 0 - 0.00%
2012-01-31 0 0.340 0.325 0.345 - - 0 0 - 0.292 0.279 0.297 - - 0 - 0.00%
2012-01-30 0 0.340 0.325 0.345 0.325 0.340 32,000 10,430 0.3259 0.292 0.279 0.297 0.279 0.292 37,229 0.2802 -1.45%
2012-01-27 0 0.345 0.325 0.345 - - 0 0 - 0.297 0.279 0.297 - - 0 - 0.00%
2012-01-26 0 0.345 0.325 0.345 0.345 0.345 90,000 31,050 0.3450 0.297 0.279 0.297 0.297 0.297 104,708 0.2965 4.55%
2012-01-20 0 0.330 0.330 0.345 0.330 0.370 309,000 103,060 0.3335 0.284 0.284 0.297 0.284 0.318 359,496 0.2867 -4.35%
2012-01-19 0 0.345 0.340 0.370 0.335 0.345 299,000 101,645 0.3399 0.297 0.292 0.318 0.288 0.297 347,862 0.2922 -6.76%
2012-01-18 0 0.370 0.335 0.375 0.295 0.385 8,391,000 3,044,190 0.3628 0.318 0.288 0.322 0.254 0.331 9,762,232 0.3118 5.71%
2012-01-17 1 0.350 0.330 0.350 0.320 0.370 10,299,000 3,652,540 0.3546 0.301 0.284 0.301 0.275 0.318 11,982,031 0.3048 18.64%
2012-01-16 0 0.295 0.295 0.320 0.295 0.295 18,000 5,310 0.2950 0.254 0.254 0.275 0.254 0.254 20,942 0.2536 0.00%
2012-01-13 0 0.295 0.295 0.305 - - 0 0 - 0.254 0.254 0.262 - - 0 - 0.00%
2012-01-12 0 0.295 0.295 0.305 0.295 0.295 150,000 44,250 0.2950 0.254 0.254 0.262 0.254 0.254 174,513 0.2536 0.00%
2012-01-11 0 0.295 0.295 0.305 - - 0 0 - 0.254 0.254 0.262 - - 0 - 0.00%
2012-01-10 0 0.295 0.295 0.305 0.295 0.310 25,000 7,390 0.2956 0.254 0.254 0.262 0.254 0.266 29,085 0.2541 -1.67%
2012-01-09 0 0.300 0.275 0.310 - - 0 0 - 0.258 0.236 0.266 - - 0 - 0.00%
2012-01-06 0 0.300 0.280 0.310 - - 0 0 - 0.258 0.241 0.266 - - 0 - 0.00%
2012-01-05 0 0.300 0.280 0.300 0.310 0.310 9,000 2,790 0.3100 0.258 0.241 0.258 0.266 0.266 10,471 0.2665 1.69%
2012-01-04 0 0.295 0.275 0.295 0.300 0.300 1,000 300 0.3000 0.254 0.236 0.254 0.258 0.258 1,163 0.2579 5.36%
2012-01-03 0 0.280 0.280 0.295 0.280 0.280 2,000 560 0.2800 0.241 0.241 0.254 0.241 0.241 2,327 0.2407 -5.08%
2011-12-30 0 0.295 0.270 0.295 - - 0 0 - 0.254 0.232 0.254 - - 0 - -1.67%
2011-12-29 0 0.300 0.270 0.310 0.290 0.310 18,000 5,250 0.2917 0.258 0.232 0.266 0.249 0.266 20,942 0.2507 0.00%
2011-12-28 0 0.300 0.300 0.305 0.270 0.280 42,000 11,550 0.2750 0.258 0.258 0.262 0.232 0.241 48,864 0.2364 -3.23%
2011-12-23 0 0.310 0.310 0.315 - - 0 0 - 0.266 0.266 0.271 - - 0 - 6.90%
2011-12-22 0 0.290 0.275 0.320 - - 0 0 - 0.249 0.236 0.275 - - 0 - 0.00%
2011-12-21 0 0.290 0.310 0.315 - - 0 0 - 0.249 0.266 0.271 - - 0 - 0.00%
2011-12-20 0 0.290 0.275 0.320 - - 0 0 - 0.249 0.236 0.275 - - 0 - 0.00%
2011-12-19 0 0.290 0.275 0.290 0.290 0.290 2,000 580 0.2900 0.249 0.236 0.249 0.249 0.249 2,327 0.2493 1.75%
2011-12-16 0 0.285 0.285 0.295 - - 0 0 - 0.245 0.245 0.254 - - 0 - 3.64%
2011-12-15 0 0.275 0.285 0.290 0.275 0.275 20,000 5,500 0.2750 0.236 0.245 0.249 0.236 0.236 23,268 0.2364 -6.78%
2011-12-14 0 0.295 0.310 0.315 - - 0 0 - 0.254 0.266 0.271 - - 0 - 0.00%
2011-12-13 0 0.295 0.280 0.295 - - 0 0 - 0.254 0.241 0.254 - - 0 - 0.00%
2011-12-12 0 0.295 0.290 0.325 - - 20,000 5,800 0.2900 0.254 0.249 0.279 - - 23,268 0.2493 0.00%
2011-12-09 0 0.295 0.295 0.315 0.295 0.295 467,000 137,765 0.2950 0.254 0.254 0.271 0.254 0.254 543,316 0.2536 1.72%
2011-12-08 0 0.290 0.315 0.320 - - 0 0 - 0.249 0.271 0.275 - - 0 - 0.00%
2011-12-07 0 0.290 0.290 0.300 0.290 0.290 34,000 9,860 0.2900 0.249 0.249 0.258 0.249 0.249 39,556 0.2493 -3.33%
2011-12-06 0 0.300 0.290 0.315 0.295 0.320 715,000 212,905 0.2978 0.258 0.249 0.271 0.254 0.275 831,843 0.2559 3.45%
2011-12-05 0 0.290 0.285 0.290 0.295 0.330 514,000 153,710 0.2990 0.249 0.245 0.249 0.254 0.284 597,996 0.2570 -1.69%
2011-12-02 0 0.295 0.290 0.300 0.290 0.290 93,000 26,970 0.2900 0.254 0.249 0.258 0.249 0.249 108,198 0.2493 0.00%
2011-12-01 0 0.295 0.290 0.295 0.290 0.310 505,000 146,750 0.2906 0.254 0.249 0.254 0.249 0.266 587,526 0.2498 5.36%
2011-11-30 0 0.280 0.295 0.300 0.280 0.285 407,000 114,700 0.2818 0.241 0.254 0.258 0.241 0.245 473,511 0.2422 -6.67%
2011-11-29 0 0.300 0.300 0.305 0.285 0.285 45,000 12,825 0.2850 0.258 0.258 0.262 0.245 0.245 52,354 0.2450 -3.23%
2011-11-28 0 0.310 0.290 0.320 - - 0 0 - 0.266 0.249 0.275 - - 0 - 0.00%
2011-11-25 0 0.310 0.290 0.310 - - 0 0 - 0.266 0.249 0.266 - - 0 - -6.06%
2011-11-24 0 0.330 0.285 0.330 - - 0 0 - 0.284 0.245 0.284 - - 0 - -1.49%
2011-11-23 0 0.335 0.335 0.340 - - 0 0 - 0.288 0.288 0.292 - - 0 - 8.06%
2011-11-22 0 0.310 0.280 0.325 - - 0 0 - 0.266 0.241 0.279 - - 0 - 0.00%
2011-11-21 0 0.310 0.310 0.315 - - 0 0 - 0.266 0.266 0.271 - - 0 - 3.33%
2011-11-18 0 0.300 0.300 0.315 0.285 0.295 155,000 45,675 0.2947 0.258 0.258 0.271 0.245 0.254 180,330 0.2533 -4.76%
2011-11-17 0 0.315 0.315 0.320 0.280 0.300 195,000 54,680 0.2804 0.271 0.271 0.275 0.241 0.258 226,866 0.2410 0.00%
2011-11-16 0 0.315 0.290 0.320 - - 0 0 - 0.271 0.249 0.275 - - 0 - 0.00%
2011-11-15 0 0.315 0.290 0.320 - - 0 0 - 0.271 0.249 0.275 - - 0 - 0.00%
2011-11-14 0 0.315 0.315 0.320 0.300 0.300 130,000 39,000 0.3000 0.271 0.271 0.275 0.258 0.258 151,244 0.2579 5.00%
2011-11-11 0 0.300 0.295 0.300 0.280 0.300 152,000 43,260 0.2846 0.258 0.254 0.258 0.241 0.258 176,839 0.2446 7.14%
2011-11-10 0 0.280 0.280 0.295 0.280 0.300 131,000 37,480 0.2861 0.241 0.241 0.254 0.241 0.258 152,408 0.2459 -6.67%
2011-11-09 0 0.300 0.280 0.300 - - 0 0 - 0.258 0.241 0.258 - - 0 - 0.00%
2011-11-08 0 0.300 0.280 0.300 - - 0 0 - 0.258 0.241 0.258 - - 0 - -1.64%
2011-11-07 0 0.305 0.280 0.315 - - 0 0 - 0.262 0.241 0.271 - - 0 - 0.00%
2011-11-04 0 0.305 0.305 0.310 0.280 0.280 10,000 2,800 0.2800 0.262 0.262 0.266 0.241 0.241 11,634 0.2407 1.67%
2011-11-03 0 0.300 0.280 0.310 - - 0 0 - 0.258 0.241 0.266 - - 0 - 0.00%
2011-11-02 0 0.300 0.300 0.310 - - 0 0 - 0.258 0.258 0.266 - - 0 - 3.45%
2011-11-01 0 0.290 0.290 0.310 0.290 0.290 3,000 870 0.2900 0.249 0.249 0.266 0.249 0.249 3,490 0.2493 1.75%
2011-10-31 0 0.285 0.285 0.310 0.280 0.280 3,000 840 0.2800 0.245 0.245 0.266 0.241 0.241 3,490 0.2407 -9.52%
2011-10-28 0 0.315 0.285 0.315 - - 0 0 - 0.271 0.245 0.271 - - 0 - 0.00%
2011-10-27 0 0.315 0.285 0.315 - - 0 0 - 0.271 0.245 0.271 - - 0 - 0.00%
2011-10-26 0 0.315 0.275 0.315 - - 0 0 - 0.271 0.236 0.271 - - 0 - 0.00%
2011-10-25 0 0.315 0.315 0.320 0.280 0.280 165,000 46,200 0.2800 0.271 0.271 0.275 0.241 0.241 191,964 0.2407 -1.56%
2011-10-24 0 0.320 0.280 0.320 0.275 0.320 22,000 6,340 0.2882 0.275 0.241 0.275 0.236 0.275 25,595 0.2477 12.28%
2011-10-21 0 0.285 0.295 0.300 - - 0 0 - 0.245 0.254 0.258 - - 0 - 5.56%
2011-10-20 0 0.270 0.270 0.330 0.270 0.270 2,000 540 0.2700 0.232 0.232 0.284 0.232 0.232 2,327 0.2321 -10.00%
2011-10-19 0 0.300 0.270 0.300 - - 0 0 - 0.258 0.232 0.258 - - 0 - 0.00%
2011-10-18 0 0.300 0.270 0.320 - - 0 0 - 0.258 0.232 0.275 - - 0 - 0.00%
2011-10-17 0 0.300 0.285 0.330 0.285 0.300 541,000 155,950 0.2883 0.258 0.245 0.284 0.245 0.258 629,409 0.2478 0.00%
2011-10-14 0 0.300 0.280 0.310 0.300 0.300 143,000 42,900 0.3000 0.258 0.241 0.266 0.258 0.258 166,369 0.2579 -6.25%
2011-10-13 0 0.320 0.310 0.320 0.295 0.320 203,000 64,085 0.3157 0.275 0.266 0.275 0.254 0.275 236,174 0.2713 8.47%
2011-10-12 0 0.295 0.275 0.295 - - 0 0 - 0.254 0.236 0.254 - - 0 - 0.00%
2011-10-11 0 0.295 0.275 0.295 0.295 0.295 13,000 3,835 0.2950 0.254 0.236 0.254 0.254 0.254 15,124 0.2536 3.51%
2011-10-10 0 0.285 0.240 0.285 0.285 0.285 1,000 285 0.2850 0.245 0.206 0.245 0.245 0.245 1,163 0.2450 -1.72%
2011-10-07 0 0.290 0.260 0.290 0.290 0.290 17,000 4,930 0.2900 0.249 0.223 0.249 0.249 0.249 19,778 0.2493 0.00%
2011-10-06 0 0.290 0.243 0.290 - - 0 0 - 0.249 0.209 0.249 - - 0 - 0.00%
2011-10-04 0 0.290 0.240 0.290 0.265 0.290 74,000 19,710 0.2664 0.249 0.206 0.249 0.228 0.249 86,093 0.2289 9.43%
2011-10-03 0 0.265 0.265 0.270 0.248 0.275 58,000 14,677 0.2531 0.228 0.228 0.232 0.213 0.236 67,478 0.2175 -3.64%
2011-09-30 0 0.275 0.275 0.305 0.275 0.275 100,000 27,500 0.2750 0.236 0.236 0.262 0.236 0.236 116,342 0.2364 -6.78%
2011-09-28 0 0.295 0.275 0.305 - - 0 0 - 0.254 0.236 0.262 - - 0 - 0.00%
2011-09-27 0 0.295 0.295 0.300 0.270 0.275 90,000 24,315 0.2702 0.254 0.254 0.258 0.232 0.236 104,708 0.2322 1.72%
2011-09-26 0 0.290 0.280 0.305 0.290 0.300 13,000 3,780 0.2908 0.249 0.241 0.262 0.249 0.258 15,124 0.2499 -6.45%
2011-09-23 0 0.310 0.280 0.330 - - 0 0 - 0.266 0.241 0.284 - - 0 - 0.00%
2011-09-22 0 0.310 0.300 0.330 - - 0 0 - 0.266 0.258 0.284 - - 0 - 0.00%
2011-09-21 0 0.310 0.310 0.345 0.290 0.290 10,000 2,900 0.2900 0.266 0.266 0.297 0.249 0.249 11,634 0.2493 -13.89%
2011-09-20 0 0.360 0.285 0.360 0.360 0.360 1,000 360 0.3600 0.309 0.245 0.309 0.309 0.309 1,163 0.3094 12.50%
2011-09-19 0 0.320 0.260 0.320 0.320 0.345 135,000 43,575 0.3228 0.275 0.223 0.275 0.275 0.297 157,061 0.2774 -7.25%
2011-09-16 0 0.345 0.335 0.370 0.345 0.345 1,000 345 0.3450 0.297 0.288 0.318 0.297 0.297 1,163 0.2965 0.00%
2011-09-15 0 0.345 0.345 0.360 0.345 0.345 390,000 134,550 0.3450 0.297 0.297 0.309 0.297 0.297 453,733 0.2965 0.00%
2011-09-14 0 0.345 0.345 0.370 0.340 0.345 322,000 111,060 0.3449 0.297 0.297 0.318 0.292 0.297 374,620 0.2965 -12.66%
2011-09-12 0 0.395 0.340 0.395 0.395 0.405 375,000 150,125 0.4003 0.340 0.292 0.340 0.340 0.348 436,281 0.3441 9.72%
2011-09-09 0 0.360 0.360 0.380 0.360 0.425 10,455,000 4,287,795 0.4101 0.309 0.309 0.327 0.309 0.365 12,163,524 0.3525 -7.69%
2011-09-08 0 0.390 0.360 0.390 0.340 0.405 8,565,000 3,296,420 0.3849 0.335 0.309 0.335 0.292 0.348 9,964,666 0.3308 5.41%
2011-09-07 0 0.370 0.370 0.440 0.320 0.365 3,796,000 1,299,200 0.3423 0.318 0.318 0.378 0.275 0.314 4,416,331 0.2942 12.12%
2011-09-06 0 0.330 0.320 0.340 - - 0 0 - 0.284 0.275 0.292 - - 0 - 0.00%
2011-09-05 0 0.330 0.330 0.365 0.330 0.330 94,000 31,020 0.3300 0.284 0.284 0.314 0.284 0.284 109,361 0.2836 -1.49%
2011-09-02 0 0.335 0.320 0.360 - - 0 0 - 0.288 0.275 0.309 - - 0 - 0.00%
2011-09-01 0 0.335 0.335 0.360 0.335 0.335 67,000 22,445 0.3350 0.288 0.288 0.309 0.288 0.288 77,949 0.2879 1.52%
2011-08-31 0 0.330 0.330 0.350 0.330 0.330 101,000 33,330 0.3300 0.284 0.284 0.301 0.284 0.284 117,505 0.2836 0.00%
2011-08-30 0 0.330 0.330 0.340 0.330 0.345 553,000 187,770 0.3395 0.284 0.284 0.292 0.284 0.297 643,370 0.2919 -2.94%
2011-08-29 0 0.340 0.335 0.345 - - 0 0 - 0.292 0.288 0.297 - - 0 - 0.00%
2011-08-26 0 0.340 0.330 0.340 0.345 0.345 706,000 243,570 0.3450 0.292 0.284 0.292 0.297 0.297 821,372 0.2965 -1.45%
2011-08-25 0 0.345 0.345 0.365 0.340 0.345 111,000 37,755 0.3401 0.297 0.297 0.314 0.292 0.297 129,139 0.2924 2.99%
2011-08-24 0 0.335 0.335 0.365 0.335 0.335 180,000 60,300 0.3350 0.288 0.288 0.314 0.288 0.288 209,415 0.2879 -1.47%
2011-08-23 0 0.340 0.340 0.380 0.340 0.370 320,000 108,860 0.3402 0.292 0.292 0.327 0.292 0.318 372,293 0.2924 0.00%
2011-08-22 0 0.340 0.340 0.350 0.320 0.340 295,000 99,100 0.3359 0.292 0.292 0.301 0.275 0.292 343,208 0.2887 -2.86%
2011-08-19 0 0.350 0.360 0.405 0.350 0.350 80,000 28,000 0.3500 0.301 0.309 0.348 0.301 0.301 93,073 0.3008 -1.41%
2011-08-18 0 0.355 0.355 0.400 - - 0 0 - 0.305 0.305 0.344 - - 0 - 0.00%
2011-08-17 0 0.355 0.355 0.365 0.355 0.355 110,000 39,050 0.3550 0.305 0.305 0.314 0.305 0.305 127,976 0.3051 -2.74%
2011-08-16 0 0.365 0.355 0.365 - - 100,000 35,000 0.3500 0.314 0.305 0.314 - - 116,342 0.3008 0.00%
2011-08-15 0 0.365 0.355 0.365 0.355 0.365 79,000 28,245 0.3575 0.314 0.305 0.314 0.305 0.314 91,910 0.3073 2.82%
2011-08-12 0 0.355 0.350 0.355 0.345 0.365 1,039,000 364,800 0.3511 0.305 0.301 0.305 0.297 0.314 1,208,790 0.3018 5.97%
2011-08-11 0 0.335 0.335 0.355 0.330 0.355 1,180,000 414,400 0.3512 0.288 0.288 0.305 0.284 0.305 1,372,832 0.3019 1.52%
2011-08-10 0 0.330 0.330 0.360 0.320 0.330 283,000 93,090 0.3289 0.284 0.284 0.309 0.275 0.284 329,247 0.2827 -4.35%
2011-08-09 0 0.345 0.320 0.345 0.320 0.345 207,000 67,665 0.3269 0.297 0.275 0.297 0.275 0.297 240,827 0.2810 -1.43%
2011-08-08 0 0.350 0.320 0.360 0.300 0.350 287,000 94,655 0.3298 0.301 0.275 0.309 0.258 0.301 333,901 0.2835 6.06%
2011-08-05 0 0.330 0.330 0.350 0.330 0.355 263,000 90,615 0.3445 0.284 0.284 0.301 0.284 0.305 305,979 0.2961 -7.04%
2011-08-04 0 0.355 0.350 0.355 0.350 0.355 437,000 153,150 0.3505 0.305 0.301 0.305 0.301 0.305 508,413 0.3012 -4.05%
2011-08-03 0 0.370 0.355 0.370 - - 0 0 - 0.318 0.305 0.318 - - 0 - -1.33%
2011-08-02 0 0.375 0.360 0.375 0.370 0.380 841,000 319,280 0.3796 0.322 0.309 0.322 0.318 0.327 978,434 0.3263 1.35%
2011-08-01 0 0.370 0.355 0.375 0.370 0.370 50,000 18,500 0.3700 0.318 0.305 0.322 0.318 0.318 58,171 0.3180 -1.33%
2011-07-29 0 0.375 0.355 0.375 0.350 0.375 310,000 110,660 0.3570 0.322 0.305 0.322 0.301 0.322 360,659 0.3068 4.17%
2011-07-28 0 0.360 0.350 0.380 - - 0 0 - 0.309 0.301 0.327 - - 0 - 0.00%
2011-07-27 0 0.360 0.345 0.370 0.360 0.360 151,000 54,360 0.3600 0.309 0.297 0.318 0.309 0.309 175,676 0.3094 0.00%
2011-07-26 0 0.360 0.360 0.385 0.360 0.360 1,000 360 0.3600 0.309 0.309 0.331 0.309 0.309 1,163 0.3094 0.00%
2011-07-25 0 0.360 0.360 0.385 0.360 0.370 38,000 13,960 0.3674 0.309 0.309 0.331 0.309 0.318 44,210 0.3158 -2.70%
2011-07-22 0 0.370 0.370 0.380 0.370 0.380 142,000 53,570 0.3773 0.318 0.318 0.327 0.318 0.327 165,205 0.3243 4.23%
2011-07-21 0 0.355 0.355 0.375 0.355 0.360 220,000 78,200 0.3555 0.305 0.305 0.322 0.305 0.309 255,952 0.3055 -6.58%
2011-07-20 0 0.380 0.365 0.380 0.365 0.380 299,000 109,610 0.3666 0.327 0.314 0.327 0.314 0.327 347,862 0.3151 0.00%
2011-07-19 0 0.380 0.380 0.400 0.365 0.365 1,000 365 0.3650 0.327 0.327 0.344 0.314 0.314 1,163 0.3137 0.00%
2011-07-18 0 0.380 0.370 0.380 0.390 0.390 5,000 1,950 0.3900 0.327 0.318 0.327 0.335 0.335 5,817 0.3352 -2.56%
2011-07-15 0 0.390 0.375 0.390 - - 0 0 - 0.335 0.322 0.335 - - 0 - -2.50%
2011-07-14 0 0.400 0.375 0.400 0.390 0.405 4,743,000 1,903,040 0.4012 0.344 0.322 0.344 0.335 0.348 5,518,087 0.3449 5.26%
2011-07-13 0 0.380 0.370 0.415 - - 0 0 - 0.327 0.318 0.357 - - 0 - 0.00%
2011-07-12 0 0.380 0.375 0.405 0.370 0.390 369,000 140,040 0.3795 0.327 0.322 0.348 0.318 0.335 429,301 0.3262 0.00%
2011-07-11 0 0.380 0.370 0.380 0.380 0.380 128,000 48,640 0.3800 0.327 0.318 0.327 0.327 0.327 148,917 0.3266 -2.56%
2011-07-08 0 0.390 0.380 0.390 0.380 0.390 160,000 61,480 0.3843 0.335 0.327 0.335 0.327 0.335 186,147 0.3303 -1.27%
2011-07-07 0 0.395 0.390 0.395 0.395 0.395 3,000 1,185 0.3950 0.340 0.335 0.340 0.340 0.340 3,490 0.3395 -1.25%
2011-07-06 0 0.400 0.400 0.415 0.390 0.400 215,000 85,450 0.3974 0.344 0.344 0.357 0.335 0.344 250,135 0.3416 1.27%
2011-07-05 0 0.395 0.395 0.425 - - 0 0 - 0.340 0.340 0.365 - - 0 - 1.28%
2011-07-04 0 0.390 0.390 0.430 - - 0 0 - 0.335 0.335 0.370 - - 0 - 0.00%
2011-06-30 0 0.390 0.390 0.430 0.390 0.440 6,560,000 2,816,720 0.4294 0.335 0.335 0.370 0.335 0.378 7,632,015 0.3691 -3.70%
2011-06-29 0 0.405 0.405 0.425 0.400 0.440 4,501,000 1,914,800 0.4254 0.348 0.348 0.365 0.344 0.378 5,236,540 0.3657 2.53%
2011-06-28 0 0.395 0.390 0.395 0.395 0.395 100,000 39,500 0.3950 0.340 0.335 0.340 0.340 0.340 116,342 0.3395 0.00%
2011-06-27 0 0.395 0.395 0.400 0.395 0.400 300,000 119,600 0.3987 0.340 0.340 0.344 0.340 0.344 349,025 0.3427 0.00%
2011-06-24 0 0.395 0.395 0.415 0.390 0.395 210,000 82,695 0.3938 0.340 0.340 0.357 0.335 0.340 244,318 0.3385 0.00%
2011-06-23 0 0.395 0.395 0.400 0.385 0.400 732,000 288,405 0.3940 0.340 0.340 0.344 0.331 0.344 851,621 0.3387 1.28%
2011-06-22 0 0.390 0.370 0.400 0.390 0.400 141,000 55,000 0.3901 0.335 0.318 0.344 0.335 0.344 164,042 0.3353 -4.88%
2011-06-21 0 0.410 0.400 0.420 0.390 0.410 377,000 152,160 0.4036 0.352 0.344 0.361 0.335 0.352 438,608 0.3469 2.50%
2011-06-20 0 0.400 0.390 0.400 0.400 0.400 200,000 80,000 0.4000 0.344 0.335 0.344 0.344 0.344 232,683 0.3438 0.00%
2011-06-17 0 0.400 0.370 0.400 0.365 0.405 483,000 180,800 0.3743 0.344 0.318 0.344 0.314 0.348 561,930 0.3217 8.11%
2011-06-16 0 0.370 0.365 0.385 0.365 0.380 162,000 59,910 0.3698 0.318 0.314 0.331 0.314 0.327 188,474 0.3179 -3.90%
2011-06-15 0 0.385 0.380 0.410 0.380 0.390 67,000 25,850 0.3858 0.331 0.327 0.352 0.327 0.335 77,949 0.3316 0.00%
2011-06-14 0 0.385 0.370 0.385 0.375 0.385 225,000 83,955 0.3731 0.331 0.318 0.331 0.322 0.331 261,769 0.3207 -8.33%
2011-06-13 0 0.420 0.410 0.420 0.440 0.440 1,000 440 0.4400 0.361 0.352 0.361 0.378 0.378 1,163 0.3782 0.00%
2011-06-10 0 0.420 0.380 0.420 0.420 0.430 23,000 9,310 0.4048 0.361 0.327 0.361 0.361 0.370 26,759 0.3479 5.00%
2011-06-09 0 0.400 0.400 0.420 0.380 0.390 11,000 4,280 0.3891 0.344 0.344 0.361 0.327 0.335 12,798 0.3344 0.00%
2011-06-08 0 0.400 0.390 0.400 - - 0 0 - 0.344 0.335 0.344 - - 0 - -1.23%
2011-06-07 0 0.405 0.395 0.405 0.400 0.410 219,000 88,790 0.4054 0.348 0.340 0.348 0.344 0.352 254,788 0.3485 0.00%
2011-06-03 0 0.405 0.400 0.430 - - 0 0 - 0.348 0.344 0.370 - - 0 - 0.00%
2011-06-02 0 0.405 0.405 0.435 0.400 0.410 25,000 10,240 0.4096 0.348 0.348 0.374 0.344 0.352 29,085 0.3521 -3.57%
2011-06-01 0 0.420 0.410 0.430 - - 0 0 - 0.361 0.352 0.370 - - 0 - 0.00%
2011-05-31 0 0.420 0.420 0.435 0.400 0.400 15,000 6,000 0.4000 0.361 0.361 0.374 0.344 0.344 17,451 0.3438 -4.55%
2011-05-30 0 0.440 0.405 0.440 0.450 0.450 3,000 1,350 0.4500 0.378 0.348 0.378 0.387 0.387 3,490 0.3868 1.15%
2011-05-27 0 0.435 0.415 0.450 - - 0 0 - 0.374 0.357 0.387 - - 0 - 0.00%
2011-05-26 0 0.435 0.405 0.460 - - 0 0 - 0.374 0.348 0.395 - - 0 - 0.00%
2011-05-25 0 0.435 0.410 0.435 0.435 0.435 140,000 60,900 0.4350 0.374 0.352 0.374 0.374 0.374 162,878 0.3739 1.16%
2011-05-24 0 0.430 0.405 0.435 - - 0 0 - 0.370 0.348 0.374 - - 0 - 0.00%
2011-05-23 0 0.430 0.415 0.435 - - 0 0 - 0.370 0.357 0.374 - - 0 - 0.00%
2011-05-20 0 0.430 0.430 0.440 0.430 0.430 250,000 107,500 0.4300 0.370 0.370 0.378 0.370 0.370 290,854 0.3696 -3.37%
2011-05-19 0 0.445 0.430 0.445 0.445 0.445 3,000 1,335 0.4450 0.382 0.370 0.382 0.382 0.382 3,490 0.3825 0.00%
2011-05-18 0 0.445 0.425 0.445 0.430 0.445 335,000 144,065 0.4300 0.382 0.365 0.382 0.370 0.382 389,745 0.3696 0.00%
2011-05-17 0 0.445 0.425 0.445 0.430 0.445 105,000 45,195 0.4304 0.382 0.365 0.382 0.370 0.382 122,159 0.3700 0.00%
2011-05-16 0 0.445 0.430 0.450 0.440 0.445 70,000 31,050 0.4436 0.382 0.370 0.387 0.378 0.382 81,439 0.3813 1.14%
2011-05-13 0 0.440 0.440 0.450 0.420 0.450 1,382,000 603,500 0.4367 0.378 0.378 0.387 0.361 0.387 1,607,842 0.3753 -4.35%
2011-05-12 0 0.460 0.450 0.460 0.450 0.460 104,000 47,050 0.4524 0.395 0.387 0.395 0.387 0.395 120,995 0.3889 0.00%
2011-05-11 0 0.460 0.460 0.470 0.455 0.480 2,270,000 1,061,060 0.4674 0.395 0.395 0.404 0.391 0.413 2,640,956 0.4018 1.10%
2011-05-09 0 0.455 0.445 0.460 0.440 0.460 466,000 212,220 0.4554 0.391 0.382 0.395 0.378 0.395 542,152 0.3914 3.41%
2011-05-06 0 0.440 0.430 0.440 0.440 0.440 40,000 17,600 0.4400 0.378 0.370 0.378 0.378 0.378 46,537 0.3782 0.00%
2011-05-05 0 0.440 0.440 0.450 0.440 0.445 528,000 233,720 0.4427 0.378 0.378 0.387 0.378 0.382 614,284 0.3805 -1.12%
2011-05-04 0 0.445 0.430 0.445 0.445 0.445 90,000 40,050 0.4450 0.382 0.370 0.382 0.382 0.382 104,708 0.3825 1.14%
2011-05-03 0 0.440 0.440 0.445 0.430 0.465 536,000 238,030 0.4441 0.378 0.378 0.382 0.370 0.400 623,591 0.3817 -1.12%
2011-04-29 0 0.445 0.435 0.445 0.430 0.475 247,000 108,250 0.4383 0.382 0.374 0.382 0.370 0.408 287,364 0.3767 3.49%
2011-04-28 0 0.430 0.425 0.440 0.430 0.430 170,000 73,100 0.4300 0.370 0.365 0.378 0.370 0.370 197,781 0.3696 -3.37%
2011-04-27 0 0.445 0.445 0.450 0.435 0.450 638,000 279,975 0.4388 0.382 0.382 0.387 0.374 0.387 742,260 0.3772 2.30%
2011-04-26 0 0.435 0.435 0.450 0.435 0.435 43,000 18,705 0.4350 0.374 0.374 0.387 0.374 0.374 50,027 0.3739 0.00%
2011-04-21 0 0.435 0.435 0.440 0.435 0.440 517,000 227,345 0.4397 0.374 0.374 0.378 0.374 0.378 601,487 0.3780 1.16%
2011-04-20 0 0.430 0.430 0.440 0.425 0.430 274,000 117,690 0.4295 0.370 0.370 0.378 0.365 0.370 318,776 0.3692 0.00%
2011-04-19 0 0.430 0.425 0.440 0.425 0.440 874,000 377,065 0.4314 0.370 0.365 0.378 0.365 0.378 1,016,826 0.3708 0.00%
2011-04-18 0 0.430 0.430 0.435 0.410 0.440 1,573,000 666,020 0.4234 0.370 0.370 0.374 0.352 0.378 1,830,055 0.3639 -2.27%
2011-04-15 0 0.440 0.440 0.450 0.425 0.530 1,617,000 716,630 0.4432 0.378 0.378 0.387 0.365 0.456 1,881,245 0.3809 3.53%
2011-04-14 0 0.425 0.420 0.430 0.420 0.430 206,000 87,550 0.4250 0.365 0.361 0.370 0.361 0.370 239,664 0.3653 -1.16%
2011-04-13 0 0.430 0.425 0.430 0.425 0.430 352,000 151,295 0.4298 0.370 0.365 0.370 0.365 0.370 409,523 0.3694 1.18%
2011-04-12 0 0.425 0.420 0.430 0.420 0.425 312,000 131,340 0.4210 0.365 0.361 0.370 0.361 0.365 362,986 0.3618 -1.16%
2011-04-11 0 0.430 0.425 0.430 0.420 0.430 144,000 60,785 0.4221 0.370 0.365 0.370 0.361 0.370 167,532 0.3628 0.00%
2011-04-08 0 0.430 0.430 0.435 0.425 0.430 290,000 124,400 0.4290 0.370 0.370 0.374 0.365 0.370 337,391 0.3687 -1.15%
2011-04-07 0 0.435 0.425 0.435 0.430 0.450 314,000 137,670 0.4384 0.374 0.365 0.374 0.370 0.387 365,313 0.3769 2.35%
2011-04-06 0 0.425 0.420 0.430 0.425 0.430 1,132,000 483,145 0.4268 0.365 0.361 0.370 0.365 0.370 1,316,988 0.3669 -1.16%
2011-04-04 0 0.430 0.425 0.430 0.430 0.430 220,000 94,600 0.4300 0.370 0.365 0.370 0.370 0.370 255,952 0.3696 0.00%
2011-04-01 0 0.430 0.420 0.430 0.430 0.430 19,000 8,170 0.4300 0.370 0.361 0.370 0.370 0.370 22,105 0.3696 0.00%
2011-03-31 0 0.430 0.415 0.430 0.430 0.430 2,000 860 0.4300 0.370 0.357 0.370 0.370 0.370 2,327 0.3696 2.38%
2011-03-30 0 0.420 0.420 0.430 0.420 0.420 33,000 13,860 0.4200 0.361 0.361 0.370 0.361 0.361 38,393 0.3610 -1.18%
2011-03-29 0 0.425 0.415 0.425 0.420 0.435 820,000 345,870 0.4218 0.365 0.357 0.365 0.361 0.374 954,002 0.3625 0.00%
2011-03-28 0 0.425 0.420 0.430 - - 0 0 - 0.365 0.361 0.370 - - 0 - 0.00%
2011-03-25 0 0.425 0.425 0.440 0.425 0.430 160,000 68,650 0.4291 0.365 0.365 0.378 0.365 0.370 186,147 0.3688 1.19%
2011-03-24 0 0.420 0.420 0.445 0.420 0.430 569,000 243,790 0.4285 0.361 0.361 0.382 0.361 0.370 661,984 0.3683 -4.55%
2011-03-23 0 0.440 0.425 0.440 0.430 0.440 51,000 21,940 0.4302 0.378 0.365 0.378 0.370 0.378 59,334 0.3698 0.00%
2011-03-22 0 0.440 0.420 0.440 0.420 0.450 22,000 9,290 0.4223 0.378 0.361 0.378 0.361 0.387 25,595 0.3630 0.00%
2011-03-21 0 0.440 0.440 0.445 0.415 0.430 172,000 72,660 0.4224 0.378 0.378 0.382 0.357 0.370 200,108 0.3631 2.33%
2011-03-18 0 0.430 0.430 0.435 0.420 0.420 36,000 15,120 0.4200 0.370 0.370 0.374 0.361 0.361 41,883 0.3610 2.38%
2011-03-17 0 0.420 0.420 0.425 0.415 0.420 78,000 32,495 0.4166 0.361 0.361 0.365 0.357 0.361 90,747 0.3581 -3.45%
2011-03-16 0 0.435 0.420 0.435 0.410 0.435 614,000 260,990 0.4251 0.374 0.361 0.374 0.352 0.374 714,338 0.3654 1.16%
2011-03-15 0 0.430 0.420 0.430 0.425 0.435 270,000 115,800 0.4289 0.370 0.361 0.370 0.365 0.374 314,123 0.3686 -1.15%
2011-03-14 0 0.435 0.435 0.450 0.435 0.435 25,000 10,875 0.4350 0.374 0.374 0.387 0.374 0.374 29,085 0.3739 0.00%
2011-03-11 0 0.435 0.435 0.450 0.435 0.460 75,000 33,120 0.4416 0.374 0.374 0.387 0.374 0.395 87,256 0.3796 0.00%
2011-03-10 0 0.435 0.450 0.455 0.435 0.440 100,000 43,750 0.4375 0.374 0.387 0.391 0.374 0.378 116,342 0.3760 0.00%
2011-03-09 0 0.435 0.435 0.455 0.435 0.450 92,000 41,070 0.4464 0.374 0.374 0.391 0.374 0.387 107,034 0.3837 -1.14%
2011-03-08 0 0.440 0.440 0.455 0.440 0.445 360,000 158,700 0.4408 0.378 0.378 0.391 0.378 0.382 418,830 0.3789 0.00%
2011-03-07 0 0.440 0.440 0.445 0.440 0.450 490,000 215,800 0.4404 0.378 0.378 0.382 0.378 0.387 570,074 0.3785 -3.30%
2011-03-04 0 0.455 0.445 0.455 0.455 0.455 19,000 8,645 0.4550 0.391 0.382 0.391 0.391 0.391 22,105 0.3911 0.00%
2011-03-03 0 0.455 0.455 0.460 0.430 0.460 6,725,000 3,054,000 0.4541 0.391 0.391 0.395 0.370 0.395 7,823,979 0.3903 1.11%
2011-03-02 0 0.450 0.420 0.450 0.445 0.450 3,067,000 1,372,650 0.4476 0.387 0.361 0.387 0.382 0.387 3,568,200 0.3847 0.00%
2011-03-01 0 0.450 0.445 0.450 0.430 0.470 6,198,000 2,846,675 0.4593 0.387 0.382 0.387 0.370 0.404 7,210,858 0.3948 7.14%
2011-02-28 0 0.420 0.420 0.430 0.415 0.430 155,000 65,115 0.4201 0.361 0.361 0.370 0.357 0.370 180,330 0.3611 1.20%
2011-02-25 0 0.415 0.410 0.430 0.400 0.425 300,000 121,765 0.4059 0.357 0.352 0.370 0.344 0.365 349,025 0.3489 -2.35%
2011-02-24 0 0.425 0.420 0.425 0.420 0.435 599,000 254,080 0.4242 0.365 0.361 0.365 0.361 0.374 696,887 0.3646 -2.30%
2011-02-23 0 0.435 0.430 0.435 0.420 0.435 485,000 209,525 0.4320 0.374 0.370 0.374 0.361 0.374 564,257 0.3713 0.00%
2011-02-22 0 0.435 0.435 0.440 0.425 0.450 1,977,000 859,565 0.4348 0.374 0.374 0.378 0.365 0.387 2,300,075 0.3737 -4.40%
2011-02-21 0 0.455 0.455 0.460 0.450 0.460 307,000 138,745 0.4519 0.391 0.391 0.395 0.387 0.395 357,169 0.3885 -2.15%
2011-02-18 0 0.465 0.465 0.470 0.445 0.460 401,000 180,320 0.4497 0.400 0.400 0.404 0.382 0.395 466,530 0.3865 4.49%
2011-02-17 0 0.445 0.440 0.445 0.445 0.460 539,000 244,290 0.4532 0.382 0.378 0.382 0.382 0.395 627,082 0.3896 -4.30%
2011-02-16 0 0.465 0.460 0.470 0.450 0.465 373,000 169,005 0.4531 0.400 0.395 0.404 0.387 0.400 433,955 0.3895 -1.06%
2011-02-15 0 0.470 0.455 0.470 0.455 0.470 5,000 2,290 0.4580 0.404 0.391 0.404 0.391 0.404 5,817 0.3937 2.17%
2011-02-14 0 0.460 0.460 0.465 0.450 0.455 30,000 13,600 0.4533 0.395 0.395 0.400 0.387 0.391 34,903 0.3897 0.00%
2011-02-11 0 0.460 0.445 0.460 0.440 0.460 186,000 83,960 0.4514 0.395 0.382 0.395 0.378 0.395 216,396 0.3880 -1.08%
2011-02-10 0 0.465 0.465 0.470 0.450 0.460 56,000 25,610 0.4573 0.400 0.400 0.404 0.387 0.395 65,151 0.3931 -1.06%
2011-02-09 0 0.470 0.460 0.470 0.465 0.470 14,000 6,565 0.4689 0.404 0.395 0.404 0.400 0.404 16,288 0.4031 1.08%
2011-02-08 0 0.465 0.465 0.475 0.465 0.465 139,000 64,635 0.4650 0.400 0.400 0.408 0.400 0.400 161,715 0.3997 0.00%
2011-02-07 0 0.465 0.465 0.470 0.465 0.465 150,000 69,750 0.4650 0.400 0.400 0.404 0.400 0.400 174,513 0.3997 0.00%
2011-02-02 0 0.465 0.465 0.480 0.465 0.470 472,000 219,630 0.4653 0.400 0.400 0.413 0.400 0.404 549,133 0.4000 0.00%
2011-02-01 0 0.465 0.450 0.465 0.445 0.470 373,000 171,545 0.4599 0.400 0.387 0.400 0.382 0.404 433,955 0.3953 -1.06%
2011-01-31 0 0.470 0.450 0.470 0.470 0.470 290,000 133,300 0.4597 0.404 0.387 0.404 0.404 0.404 337,391 0.3951 2.17%
2011-01-28 0 0.460 0.460 0.475 0.460 0.470 917,000 423,805 0.4622 0.395 0.395 0.408 0.395 0.404 1,066,853 0.3972 0.00%
2011-01-27 0 0.460 0.460 0.470 0.460 0.470 655,000 303,950 0.4640 0.395 0.395 0.404 0.395 0.404 762,038 0.3989 -1.08%
2011-01-26 0 0.465 0.465 0.470 0.465 0.480 706,000 331,840 0.4700 0.400 0.400 0.404 0.400 0.413 821,372 0.4040 4.49%
2011-01-25 0 0.445 0.445 0.475 0.445 0.475 1,320,000 615,000 0.4659 0.382 0.382 0.408 0.382 0.408 1,535,710 0.4005 -7.29%
2011-01-24 0 0.480 0.475 0.485 0.475 0.485 444,000 214,020 0.4820 0.413 0.408 0.417 0.408 0.417 516,557 0.4143 0.00%
2011-01-21 0 0.480 0.480 0.485 0.480 0.480 216,000 103,680 0.4800 0.413 0.413 0.417 0.413 0.413 251,298 0.4126 1.05%
2011-01-20 0 0.475 0.475 0.485 0.475 0.475 19,000 9,025 0.4750 0.408 0.408 0.417 0.408 0.408 22,105 0.4083 -2.06%
2011-01-19 0 0.485 0.475 0.485 0.470 0.485 261,000 125,850 0.4822 0.417 0.408 0.417 0.404 0.417 303,652 0.4145 1.04%
2011-01-18 0 0.480 0.475 0.480 0.480 0.480 227,000 108,960 0.4800 0.413 0.408 0.413 0.413 0.413 264,096 0.4126 2.13%
2011-01-17 0 0.470 0.470 0.480 0.470 0.490 380,000 183,470 0.4828 0.404 0.404 0.413 0.404 0.421 442,098 0.4150 -2.08%
2011-01-14 0 0.480 0.480 0.490 0.475 0.495 22,000 10,470 0.4759 0.413 0.413 0.421 0.408 0.425 25,595 0.4091 -2.04%
2011-01-13 0 0.490 0.485 0.490 0.485 0.490 125,000 61,000 0.4880 0.421 0.417 0.421 0.417 0.421 145,427 0.4195 1.03%
2011-01-12 0 0.485 0.485 0.490 0.480 0.490 164,000 79,080 0.4822 0.417 0.417 0.421 0.413 0.421 190,800 0.4145 -1.02%
2011-01-11 0 0.490 0.485 0.490 0.480 0.490 203,000 98,215 0.4838 0.421 0.417 0.421 0.413 0.421 236,174 0.4159 1.03%
2011-01-10 0 0.485 0.480 0.485 0.485 0.485 100,000 48,500 0.4850 0.417 0.413 0.417 0.417 0.417 116,342 0.4169 0.00%
2011-01-07 0 0.485 0.480 0.485 0.475 0.485 211,000 100,325 0.4755 0.417 0.413 0.417 0.408 0.417 245,481 0.4087 1.04%
2011-01-06 0 0.480 0.485 0.490 0.480 0.490 55,000 26,450 0.4809 0.413 0.417 0.421 0.413 0.421 63,988 0.4134 1.05%
2011-01-05 0 0.475 0.475 0.485 0.475 0.480 36,000 17,125 0.4757 0.408 0.408 0.417 0.408 0.413 41,883 0.4089 1.06%
2011-01-04 0 0.470 0.470 0.485 0.470 0.475 30,000 14,140 0.4713 0.404 0.404 0.417 0.404 0.408 34,903 0.4051 -2.08%
2011-01-03 0 0.480 0.470 0.490 - - 0 0 - 0.413 0.404 0.421 - - 0 - 0.00%
2010-12-31 0 0.480 0.470 0.485 - - 6,000 2,910 0.4850 0.413 0.404 0.417 - - 6,981 0.4169 0.00%
2010-12-30 0 0.480 0.475 0.480 - - 1,000 480 0.4800 0.413 0.408 0.413 - - 1,163 0.4126 0.00%
2010-12-29 0 0.480 0.480 0.490 0.480 0.480 20,000 9,600 0.4800 0.413 0.413 0.421 0.413 0.413 23,268 0.4126 0.00%
2010-12-28 0 0.480 0.465 0.480 - - 0 0 - 0.413 0.400 0.413 - - 0 - 0.00%
2010-12-24 0 0.480 0.470 0.480 0.480 0.480 21,000 10,080 0.4800 0.413 0.404 0.413 0.413 0.413 24,432 0.4126 0.00%
2010-12-23 0 0.480 0.470 0.485 - - 0 0 - 0.413 0.404 0.417 - - 0 - 0.00%
2010-12-22 0 0.480 0.480 0.485 0.475 0.480 5,000 2,390 0.4780 0.413 0.413 0.417 0.408 0.413 5,817 0.4109 1.05%
2010-12-21 0 0.475 0.475 0.480 - - 0 0 - 0.408 0.408 0.413 - - 0 - 0.00%
2010-12-20 0 0.475 0.475 0.485 0.475 0.485 214,000 102,215 0.4776 0.408 0.408 0.417 0.408 0.417 248,971 0.4105 -2.06%
2010-12-17 0 0.485 0.480 0.495 0.480 0.485 33,000 16,030 0.4858 0.417 0.413 0.425 0.413 0.417 38,393 0.4175 -1.02%
2010-12-16 0 0.490 0.475 0.490 0.475 0.495 149,000 71,540 0.4801 0.421 0.408 0.421 0.408 0.425 173,349 0.4127 0.00%
2010-12-15 0 0.490 0.480 0.490 0.490 0.490 103,000 50,470 0.4900 0.421 0.413 0.421 0.421 0.421 119,832 0.4212 -2.00%
2010-12-14 0 0.500 0.480 0.500 0.500 0.500 50,000 25,000 0.5000 0.430 0.413 0.430 0.430 0.430 58,171 0.4298 1.01%
2010-12-13 0 0.495 0.495 0.510 0.470 0.500 671,000 328,950 0.4902 0.425 0.425 0.438 0.404 0.430 780,653 0.4214 3.13%
2010-12-10 0 0.480 0.475 0.485 0.475 0.480 102,000 48,950 0.4799 0.413 0.408 0.417 0.408 0.413 118,669 0.4125 0.00%
2010-12-09 0 0.480 0.475 0.490 0.475 0.485 492,000 236,055 0.4798 0.413 0.408 0.421 0.408 0.417 572,401 0.4124 0.00%
2010-12-08 0 0.480 0.480 0.490 0.480 0.485 126,000 60,605 0.4810 0.413 0.413 0.421 0.413 0.417 146,591 0.4134 -1.03%
2010-12-07 0 0.485 0.485 0.495 0.480 0.485 53,000 25,445 0.4801 0.417 0.417 0.425 0.413 0.417 61,661 0.4127 0.00%
2010-12-06 0 0.485 0.490 0.500 0.485 0.495 616,000 303,240 0.4923 0.417 0.421 0.430 0.417 0.425 716,665 0.4231 -1.02%
2010-12-03 0 0.490 0.485 0.490 0.490 0.490 205,000 100,450 0.4900 0.421 0.417 0.421 0.421 0.421 238,500 0.4212 0.00%
2010-12-02 0 0.490 0.485 0.490 0.490 0.490 300,000 147,000 0.4900 0.421 0.417 0.421 0.421 0.421 349,025 0.4212 0.00%
2010-12-01 0 0.490 0.485 0.490 0.475 0.490 340,000 164,150 0.4828 0.421 0.417 0.421 0.408 0.421 395,562 0.4150 3.16%
2010-11-30 0 0.475 0.470 0.475 0.470 0.480 694,000 332,470 0.4791 0.408 0.404 0.408 0.404 0.413 807,411 0.4118 -3.06%
2010-11-29 0 0.490 0.480 0.490 0.490 0.495 246,000 120,595 0.4902 0.421 0.413 0.421 0.421 0.425 286,201 0.4214 0.00%
2010-11-26 0 0.490 0.485 0.495 0.485 0.500 8,650,000 4,258,430 0.4923 0.421 0.417 0.425 0.417 0.430 10,063,557 0.4232 -2.00%
2010-11-25 0 0.500 0.490 0.500 0.490 0.500 7,296,000 3,597,450 0.4931 0.430 0.421 0.430 0.421 0.430 8,488,290 0.4238 0.00%
2010-11-24 0 0.500 0.490 0.500 0.490 0.500 301,000 148,500 0.4934 0.430 0.421 0.430 0.421 0.430 350,189 0.4241 2.04%
2010-11-23 0 0.490 0.485 0.500 0.490 0.510 769,000 379,410 0.4934 0.421 0.417 0.430 0.421 0.438 894,668 0.4241 -3.92%
2010-11-22 0 0.510 0.500 0.520 0.490 0.510 911,000 454,760 0.4992 0.438 0.430 0.447 0.421 0.438 1,059,873 0.4291 4.08%
2010-11-19 0 0.490 0.490 0.500 0.490 0.500 912,000 449,075 0.4924 0.421 0.421 0.430 0.421 0.430 1,061,036 0.4232 -3.92%
2010-11-18 0 0.510 0.495 0.510 0.510 0.510 20,000 10,200 0.5100 0.438 0.425 0.438 0.438 0.438 23,268 0.4384 2.00%
2010-11-17 0 0.500 0.500 0.510 0.500 0.500 520,000 260,000 0.5000 0.430 0.430 0.438 0.430 0.430 604,977 0.4298 -1.96%
2010-11-16 0 0.510 0.510 0.520 0.510 0.520 569,000 291,030 0.5115 0.438 0.438 0.447 0.438 0.447 661,984 0.4396 2.00%
2010-11-15 0 0.500 0.500 0.510 0.500 0.510 363,000 184,000 0.5069 0.430 0.430 0.438 0.430 0.438 422,320 0.4357 0.00%
2010-11-12 0 0.500 0.500 0.510 0.500 0.530 3,527,000 1,791,230 0.5079 0.430 0.430 0.438 0.430 0.456 4,103,372 0.4365 -1.96%
2010-11-11 0 0.510 0.510 0.520 0.500 0.540 2,146,000 1,106,280 0.5155 0.438 0.438 0.447 0.430 0.464 2,496,693 0.4431 -1.92%
2010-11-10 0 0.520 0.510 0.520 0.475 0.520 1,119,000 548,850 0.4905 0.447 0.438 0.447 0.408 0.447 1,301,864 0.4216 8.33%
2010-11-09 0 0.480 0.475 0.480 0.465 0.480 575,000 272,185 0.4734 0.413 0.408 0.413 0.400 0.413 668,965 0.4069 1.05%
2010-11-08 0 0.475 0.470 0.475 0.460 0.480 2,661,000 1,245,620 0.4681 0.408 0.404 0.408 0.395 0.413 3,095,852 0.4024 4.40%
2010-11-05 0 0.455 0.450 0.455 0.450 0.475 1,944,000 895,860 0.4608 0.391 0.387 0.391 0.387 0.408 2,261,683 0.3961 -2.15%
2010-11-04 0 0.465 0.465 0.480 0.460 0.475 742,000 349,855 0.4715 0.400 0.400 0.413 0.395 0.408 863,255 0.4053 1.09%
2010-11-03 0 0.460 0.460 0.465 0.450 0.470 882,000 402,495 0.4563 0.395 0.395 0.400 0.387 0.404 1,026,134 0.3922 0.00%
2010-11-02 0 0.460 0.460 0.465 0.450 0.465 610,000 281,465 0.4614 0.395 0.395 0.400 0.387 0.400 709,684 0.3966 -1.08%
2010-11-01 0 0.465 0.465 0.475 0.465 0.480 97,000 45,740 0.4715 0.400 0.400 0.408 0.400 0.413 112,851 0.4053 -1.06%
2010-10-29 0 0.470 0.470 0.480 0.465 0.480 225,000 106,815 0.4747 0.404 0.404 0.413 0.400 0.413 261,769 0.4081 -1.05%
2010-10-28 0 0.475 0.475 0.480 0.470 0.480 175,000 82,955 0.4740 0.408 0.408 0.413 0.404 0.413 203,598 0.4074 2.15%
2010-10-27 0 0.465 0.460 0.465 0.465 0.465 135,000 62,775 0.4650 0.400 0.395 0.400 0.400 0.400 157,061 0.3997 0.00%
2010-10-26 0 0.465 0.460 0.465 0.465 0.470 22,000 10,270 0.4668 0.400 0.395 0.400 0.400 0.404 25,595 0.4012 0.00%
2010-10-25 0 0.465 0.460 0.465 0.460 0.465 781,000 361,665 0.4631 0.400 0.395 0.400 0.395 0.400 908,629 0.3980 0.00%
2010-10-22 0 0.465 0.465 0.470 0.460 0.485 147,000 69,620 0.4736 0.400 0.400 0.404 0.395 0.417 171,022 0.4071 0.00%
2010-10-21 0 0.465 0.465 0.470 0.450 0.470 580,000 269,640 0.4649 0.400 0.400 0.404 0.387 0.404 674,782 0.3996 1.09%
2010-10-20 0 0.460 0.460 0.465 0.450 0.460 353,000 160,705 0.4553 0.395 0.395 0.400 0.387 0.395 410,686 0.3913 -3.16%
2010-10-19 0 0.475 0.470 0.475 0.465 0.475 71,000 33,255 0.4684 0.408 0.404 0.408 0.400 0.408 82,603 0.4026 1.06%
2010-10-18 0 0.470 0.470 0.480 0.470 0.475 501,000 236,530 0.4721 0.404 0.404 0.413 0.404 0.408 582,872 0.4058 1.08%
2010-10-15 0 0.465 0.460 0.465 0.465 0.465 60,000 27,900 0.4650 0.400 0.395 0.400 0.400 0.400 69,805 0.3997 0.00%
2010-10-14 0 0.465 0.465 0.475 0.465 0.465 12,000 5,580 0.4650 0.400 0.400 0.408 0.400 0.400 13,961 0.3997 0.00%
2010-10-13 0 0.465 0.465 0.470 0.450 0.465 79,000 36,380 0.4605 0.400 0.400 0.404 0.387 0.400 91,910 0.3958 0.00%
2010-10-12 0 0.465 0.445 0.465 0.450 0.470 1,443,000 662,885 0.4594 0.400 0.382 0.400 0.387 0.404 1,678,811 0.3949 -2.11%
2010-10-11 0 0.475 0.470 0.475 0.470 0.490 311,000 149,525 0.4808 0.408 0.404 0.408 0.404 0.421 361,823 0.4133 1.06%
2010-10-08 0 0.470 0.470 0.480 0.460 0.485 1,337,000 626,170 0.4683 0.404 0.404 0.413 0.395 0.417 1,555,488 0.4026 0.00%
2010-10-07 0 0.470 0.470 0.480 0.470 0.480 245,000 116,300 0.4747 0.404 0.404 0.413 0.404 0.413 285,037 0.4080 -1.05%
2010-10-06 0 0.475 0.485 0.490 0.470 0.495 248,000 119,870 0.4833 0.408 0.417 0.421 0.404 0.425 288,527 0.4155 -1.04%
2010-10-05 0 0.480 0.480 0.485 0.475 0.480 51,000 24,720 0.4847 0.413 0.413 0.417 0.408 0.413 59,334 0.4166 0.00%
2010-10-04 0 0.480 0.480 0.485 0.475 0.480 118,000 56,595 0.4796 0.413 0.413 0.417 0.408 0.413 137,283 0.4123 -2.04%
2010-09-30 0 0.490 0.475 0.490 0.475 0.490 100,000 48,500 0.4850 0.421 0.408 0.421 0.408 0.421 116,342 0.4169 2.08%
2010-09-29 0 0.480 0.480 0.485 0.470 0.480 26,000 12,385 0.4763 0.413 0.413 0.417 0.404 0.413 30,249 0.4094 2.13%
2010-09-28 0 0.470 0.470 0.480 0.470 0.475 265,000 125,360 0.4731 0.404 0.404 0.413 0.404 0.408 308,305 0.4066 -4.08%
2010-09-27 0 0.490 0.480 0.490 0.465 0.500 254,000 124,350 0.4896 0.421 0.413 0.421 0.400 0.430 295,508 0.4208 4.26%
2010-09-24 0 0.470 0.465 0.470 0.470 0.480 32,000 15,080 0.4713 0.404 0.400 0.404 0.404 0.413 37,229 0.4051 -2.08%
2010-09-22 0 0.480 0.485 0.490 0.470 0.485 97,000 46,380 0.4781 0.413 0.417 0.421 0.404 0.417 112,851 0.4110 -2.04%
2010-09-21 0 0.490 0.470 0.490 0.470 0.490 82,000 39,655 0.4836 0.421 0.404 0.421 0.404 0.421 95,400 0.4157 0.00%
2010-09-20 0 0.490 0.465 0.490 0.475 0.495 500,000 240,145 0.4803 0.421 0.400 0.421 0.408 0.425 581,708 0.4128 3.16%
2010-09-17 0 0.475 0.475 0.480 0.460 0.475 370,000 172,920 0.4674 0.408 0.408 0.413 0.395 0.408 430,464 0.4017 1.06%
2010-09-16 0 0.470 0.465 0.470 0.470 0.470 595,000 279,650 0.4700 0.404 0.400 0.404 0.404 0.404 692,233 0.4040 1.08%
2010-09-15 0 0.465 0.465 0.480 0.460 0.485 42,000 19,970 0.4755 0.400 0.400 0.413 0.395 0.417 48,864 0.4087 0.00%
2010-09-14 0 0.465 0.460 0.485 0.465 0.485 172,000 80,495 0.4680 0.400 0.395 0.417 0.400 0.417 200,108 0.4023 -3.12%
2010-09-13 0 0.480 0.465 0.480 0.460 0.480 308,000 146,860 0.4768 0.413 0.400 0.413 0.395 0.413 358,332 0.4098 4.35%
2010-09-10 0 0.460 0.460 0.470 0.460 0.480 330,000 152,010 0.4606 0.395 0.395 0.404 0.395 0.413 383,928 0.3959 0.00%
2010-09-09 0 0.460 0.460 0.475 0.460 0.480 430,000 200,220 0.4656 0.395 0.395 0.408 0.395 0.413 500,269 0.4002 -4.17%
2010-09-08 0 0.480 0.465 0.480 - - 0 0 - 0.413 0.400 0.413 - - 0 - 0.00%
2010-09-07 0 0.480 0.475 0.490 0.470 0.480 156,000 74,325 0.4764 0.413 0.408 0.421 0.404 0.413 181,493 0.4095 0.00%
2010-09-06 0 0.480 0.480 0.500 0.480 0.490 110,000 52,845 0.4804 0.413 0.413 0.430 0.413 0.421 127,976 0.4129 0.00%
2010-09-03 0 0.480 0.480 0.485 0.480 0.480 4,000 1,920 0.4800 0.413 0.413 0.417 0.413 0.413 4,654 0.4126 2.13%
2010-09-02 0 0.470 0.465 0.470 0.465 0.470 614,000 287,195 0.4677 0.404 0.400 0.404 0.400 0.404 714,338 0.4020 0.00%
2010-09-01 0 0.470 0.470 0.480 0.465 0.470 119,000 55,885 0.4696 0.404 0.404 0.413 0.400 0.404 138,447 0.4037 0.00%
2010-08-31 0 0.470 0.490 0.495 0.465 0.490 67,000 31,520 0.4704 0.404 0.421 0.425 0.400 0.421 77,949 0.4044 -4.08%
2010-08-30 0 0.490 0.490 0.495 0.465 0.465 30,000 13,950 0.4650 0.421 0.421 0.425 0.400 0.400 34,903 0.3997 5.38%
2010-08-27 0 0.465 0.465 0.480 - - 0 0 - 0.400 0.400 0.413 - - 0 - 0.00%
2010-08-26 0 0.465 0.465 0.480 0.465 0.485 253,000 118,160 0.4670 0.400 0.400 0.413 0.400 0.417 294,344 0.4014 0.00%
2010-08-25 0 0.465 0.465 0.480 0.465 0.470 328,000 152,670 0.4655 0.400 0.400 0.413 0.400 0.404 381,601 0.4001 -4.12%
2010-08-24 0 0.485 0.475 0.485 0.460 0.485 567,000 267,950 0.4726 0.417 0.408 0.417 0.395 0.417 659,657 0.4062 2.11%
2010-08-23 0 0.475 0.475 0.495 0.470 0.470 102,000 47,940 0.4700 0.408 0.408 0.425 0.404 0.404 118,669 0.4040 -1.04%
2010-08-20 0 0.480 0.480 0.500 0.480 0.490 216,000 105,680 0.4893 0.413 0.413 0.430 0.413 0.421 251,298 0.4205 -4.00%
2010-08-19 0 0.500 0.490 0.500 0.500 0.500 3,000 1,500 0.5000 0.430 0.421 0.430 0.430 0.430 3,490 0.4298 0.00%
2010-08-18 0 0.500 0.490 0.500 0.500 0.500 1,027,000 513,500 0.5000 0.430 0.421 0.430 0.430 0.430 1,194,829 0.4298 0.00%
2010-08-17 0 0.500 0.500 0.510 0.490 0.520 157,000 78,230 0.4983 0.430 0.430 0.438 0.421 0.447 182,656 0.4283 -3.85%
2010-08-16 0 0.520 0.510 0.520 0.500 0.520 463,000 235,920 0.5095 0.447 0.438 0.447 0.430 0.447 538,662 0.4380 1.96%
2010-08-13 0 0.510 0.500 0.510 0.490 0.510 730,000 369,550 0.5062 0.438 0.430 0.438 0.421 0.438 849,294 0.4351 0.00%
2010-08-12 0 0.510 0.500 0.510 0.490 0.510 1,433,000 718,800 0.5016 0.438 0.430 0.438 0.421 0.438 1,667,176 0.4311 2.00%
2010-08-11 0 0.500 0.495 0.500 0.490 0.500 544,000 269,555 0.4955 0.430 0.425 0.430 0.421 0.430 632,899 0.4259 1.01%
2010-08-10 0 0.495 0.500 0.510 0.495 0.520 1,230,000 616,695 0.5014 0.425 0.430 0.438 0.425 0.447 1,431,003 0.4310 -4.81%
2010-08-09 0 0.520 0.510 0.520 0.500 0.520 1,111,000 560,690 0.5047 0.447 0.438 0.447 0.430 0.447 1,292,556 0.4338 4.00%
2010-08-06 0 0.500 0.495 0.500 0.490 0.500 228,000 113,110 0.4961 0.430 0.425 0.430 0.421 0.430 265,259 0.4264 3.09%
2010-08-05 0 0.485 0.485 0.495 0.475 0.490 351,000 169,785 0.4837 0.417 0.417 0.425 0.408 0.421 408,359 0.4158 1.04%
2010-08-04 0 0.480 0.475 0.490 0.475 0.490 2,922,000 1,416,155 0.4847 0.413 0.408 0.421 0.408 0.421 3,399,504 0.4166 -1.03%
2010-08-03 0 0.485 0.485 0.490 0.480 0.490 380,000 185,130 0.4872 0.417 0.417 0.421 0.413 0.421 442,098 0.4188 -1.02%
2010-08-02 0 0.490 0.485 0.490 0.480 0.495 420,000 202,685 0.4826 0.421 0.417 0.421 0.413 0.425 488,635 0.4148 0.00%
2010-07-30 0 0.490 0.490 0.495 0.475 0.490 223,000 109,125 0.4893 0.421 0.421 0.425 0.408 0.421 259,442 0.4206 0.00%
2010-07-29 0 0.490 0.480 0.490 0.490 0.495 253,000 124,170 0.4908 0.421 0.413 0.421 0.421 0.425 294,344 0.4219 0.00%
2010-07-28 0 0.490 0.490 0.495 0.480 0.495 189,000 91,850 0.4860 0.421 0.421 0.425 0.413 0.425 219,886 0.4177 1.03%
2010-07-27 0 0.485 0.485 0.490 0.460 0.485 108,000 50,795 0.4703 0.417 0.417 0.421 0.395 0.417 125,649 0.4043 0.00%
2010-07-26 0 0.485 0.485 0.490 0.475 0.480 54,000 25,805 0.4779 0.417 0.417 0.421 0.408 0.413 62,825 0.4107 -1.02%
2010-07-23 0 0.490 0.490 0.495 0.480 0.480 280,000 134,400 0.4800 0.421 0.421 0.425 0.413 0.413 325,757 0.4126 1.03%
2010-07-22 0 0.485 0.495 0.500 0.465 0.485 94,000 45,075 0.4795 0.417 0.425 0.430 0.400 0.417 109,361 0.4122 0.00%
2010-07-21 0 0.485 0.475 0.485 - - 0 0 - 0.417 0.408 0.417 - - 0 - -1.02%
2010-07-20 0 0.490 0.475 0.490 - - 0 0 - 0.421 0.408 0.421 - - 0 - 0.00%
2010-07-19 0 0.490 0.475 0.490 0.460 0.490 696,000 339,220 0.4874 0.421 0.408 0.421 0.395 0.421 809,738 0.4189 -1.01%
2010-07-16 0 0.495 0.480 0.495 0.480 0.495 21,000 10,095 0.4807 0.425 0.413 0.425 0.413 0.425 24,432 0.4132 -1.00%
2010-07-15 0 0.500 0.480 0.500 0.500 0.500 20,000 10,000 0.5000 0.430 0.413 0.430 0.430 0.430 23,268 0.4298 0.00%
2010-07-14 0 0.500 0.500 0.510 0.500 0.510 306,000 154,110 0.5036 0.430 0.430 0.438 0.430 0.438 356,006 0.4329 -1.96%
2010-07-13 0 0.510 0.500 0.510 0.500 0.510 764,000 382,610 0.5008 0.438 0.430 0.438 0.430 0.438 888,851 0.4305 -1.92%
2010-07-12 0 0.520 0.500 0.520 0.500 0.550 1,789,000 948,450 0.5302 0.447 0.430 0.447 0.430 0.473 2,081,353 0.4557 0.00%
2010-07-09 0 0.520 0.510 0.520 0.490 0.530 6,894,000 3,555,720 0.5158 0.447 0.438 0.447 0.421 0.456 8,020,596 0.4433 4.00%
2010-07-08 0 0.500 0.500 0.510 0.485 0.520 10,865,000 5,450,810 0.5017 0.430 0.430 0.438 0.417 0.447 12,640,525 0.4312 4.17%
2010-07-07 0 0.480 0.480 0.485 0.465 0.465 30,000 13,950 0.4650 0.413 0.413 0.417 0.400 0.400 34,903 0.3997 -2.04%
2010-07-06 0 0.490 0.490 0.495 0.475 0.480 70,000 33,500 0.4786 0.421 0.421 0.425 0.408 0.413 81,439 0.4113 2.08%
2010-07-05 0 0.480 0.460 0.480 0.480 0.480 100,000 48,000 0.4800 0.413 0.395 0.413 0.413 0.413 116,342 0.4126 -1.03%
2010-07-02 0 0.485 0.485 0.490 0.460 0.480 340,000 159,000 0.4676 0.417 0.417 0.421 0.395 0.413 395,562 0.4020 1.04%
2010-06-30 0 0.480 0.470 0.480 - - 0 0 - 0.413 0.404 0.413 - - 0 - -2.04%
2010-06-29 0 0.490 0.465 0.490 0.465 0.490 32,000 15,630 0.4884 0.421 0.400 0.421 0.400 0.421 37,229 0.4198 2.08%
2010-06-28 0 0.480 0.465 0.480 0.470 0.485 1,433,000 676,245 0.4719 0.413 0.400 0.413 0.404 0.417 1,667,176 0.4056 -2.04%
2010-06-25 0 0.490 0.490 0.495 0.480 0.490 1,026,000 497,480 0.4849 0.421 0.421 0.425 0.413 0.421 1,193,666 0.4168 -2.00%
2010-06-24 0 0.500 0.485 0.500 0.480 0.500 382,000 189,630 0.4964 0.430 0.417 0.430 0.413 0.430 444,425 0.4267 1.01%
2010-06-23 0 0.495 0.475 0.495 0.495 0.495 35,000 17,325 0.4950 0.425 0.408 0.425 0.425 0.425 40,720 0.4255 1.02%
2010-06-22 0 0.490 0.490 0.495 0.475 0.480 85,000 40,785 0.4798 0.421 0.421 0.425 0.408 0.413 98,890 0.4124 -2.00%
2010-06-21 0 0.500 0.500 0.510 0.475 0.510 81,000 38,610 0.4767 0.430 0.430 0.438 0.408 0.438 94,237 0.4097 2.04%
2010-06-18 0 0.490 0.465 0.490 0.460 0.500 526,000 245,920 0.4675 0.421 0.400 0.421 0.395 0.430 611,957 0.4019 4.26%
2010-06-17 0 0.470 0.460 0.470 0.470 0.475 1,100,000 517,500 0.4705 0.404 0.395 0.404 0.404 0.408 1,279,759 0.4044 -3.09%
2010-06-15 0 0.485 0.485 0.490 0.475 0.495 427,000 202,885 0.4751 0.417 0.417 0.421 0.408 0.425 496,779 0.4084 -3.00%
2010-06-14 0 0.500 0.500 0.510 0.480 0.485 220,000 106,100 0.4823 0.430 0.430 0.438 0.413 0.417 255,952 0.4145 4.17%
2010-06-11 0 0.480 0.470 0.485 0.480 0.480 121,000 58,080 0.4800 0.413 0.404 0.417 0.413 0.413 140,773 0.4126 -1.03%
2010-06-10 0 0.485 0.485 0.490 0.480 0.495 310,000 149,355 0.4818 0.417 0.417 0.421 0.413 0.425 360,659 0.4141 0.00%
2010-06-09 0 0.485 0.485 0.490 0.480 0.490 654,000 314,220 0.4805 0.417 0.417 0.421 0.413 0.421 760,875 0.4130 1.04%
2010-06-08 0 0.480 0.460 0.480 0.480 0.480 540,000 259,200 0.4800 0.413 0.395 0.413 0.413 0.413 628,245 0.4126 -3.03%
2010-06-07 0 0.495 0.495 0.500 0.480 0.480 20,000 9,600 0.4800 0.425 0.425 0.430 0.413 0.413 23,268 0.4126 0.00%
2010-06-04 0 0.495 0.485 0.495 0.480 0.495 49,000 24,240 0.4947 0.425 0.417 0.425 0.413 0.425 57,007 0.4252 1.02%
2010-06-03 0 0.490 0.485 0.490 0.490 0.500 750,000 369,500 0.4927 0.421 0.417 0.421 0.421 0.430 872,563 0.4235 2.08%
2010-06-02 0 0.480 0.470 0.490 0.480 0.490 95,000 46,450 0.4889 0.413 0.404 0.421 0.413 0.421 110,525 0.4203 -2.04%
2010-06-01 0 0.490 0.480 0.490 0.490 0.490 101,000 49,490 0.4900 0.421 0.413 0.421 0.421 0.421 117,505 0.4212 0.00%
2010-05-31 0 0.490 0.475 0.490 0.490 0.500 186,000 91,170 0.4902 0.421 0.408 0.421 0.421 0.430 216,396 0.4213 0.00%
2010-05-28 0 0.490 0.480 0.490 0.480 0.490 636,000 306,410 0.4818 0.421 0.413 0.421 0.413 0.421 739,933 0.4141 1.03%
2010-05-27 0 0.485 0.485 0.490 0.485 0.490 376,000 182,480 0.4853 0.417 0.417 0.421 0.417 0.421 437,445 0.4171 1.04%
2010-05-26 0 0.480 0.480 0.490 0.475 0.495 797,000 385,340 0.4835 0.413 0.413 0.421 0.408 0.425 927,243 0.4156 -1.03%
2010-05-25 0 0.485 0.475 0.485 0.475 0.500 1,067,000 514,675 0.4824 0.417 0.408 0.417 0.408 0.430 1,241,366 0.4146 -6.73%
2010-05-24 0 0.520 0.500 0.520 0.500 0.530 805,000 413,100 0.5132 0.447 0.430 0.447 0.430 0.456 936,551 0.4411 1.96%
2010-05-20 0 0.510 0.480 0.510 0.480 0.520 5,238,000 2,628,960 0.5019 0.438 0.413 0.438 0.413 0.447 6,093,978 0.4314 6.25%
2010-05-19 0 0.480 0.480 0.490 0.480 0.510 3,622,000 1,798,090 0.4964 0.413 0.413 0.421 0.413 0.438 4,213,896 0.4267 -7.69%
2010-05-18 0 0.520 0.510 0.520 0.500 0.550 1,553,000 808,730 0.5208 0.447 0.438 0.447 0.430 0.473 1,806,787 0.4476 -3.70%
2010-05-17 0 0.540 0.520 0.540 0.530 0.570 7,468,000 4,076,410 0.5459 0.464 0.447 0.464 0.456 0.490 8,688,398 0.4692 -6.90%
2010-05-14 0 0.580 0.560 0.580 0.560 0.590 3,772,000 2,165,570 0.5741 0.499 0.481 0.499 0.481 0.507 4,388,409 0.4935 -1.69%
2010-05-13 0 0.590 0.580 0.590 0.540 0.630 19,260,000 11,287,470 0.5861 0.507 0.499 0.507 0.464 0.542 22,407,410 0.5037 13.46%
2010-05-12 0 0.520 0.510 0.520 0.500 0.530 9,187,000 4,676,660 0.5091 0.447 0.438 0.447 0.430 0.456 10,688,311 0.4375 4.00%
2010-05-11 0 0.500 0.500 0.510 0.490 0.500 8,504,000 4,192,390 0.4930 0.430 0.430 0.438 0.421 0.430 9,893,698 0.4237 0.00%
2010-05-10 0 0.500 0.490 0.510 0.485 0.530 7,738,000 3,870,745 0.5002 0.430 0.421 0.438 0.417 0.456 9,002,520 0.4300 4.17%
2010-05-07 0 0.480 0.480 0.490 0.460 0.480 188,000 89,150 0.4742 0.413 0.413 0.421 0.395 0.413 218,722 0.4076 -2.04%
2010-05-06 0 0.490 0.475 0.490 0.475 0.500 413,000 200,725 0.4860 0.421 0.408 0.421 0.408 0.430 480,491 0.4177 -1.01%
2010-05-05 0 0.495 0.480 0.500 0.460 0.495 92,000 45,120 0.4904 0.425 0.413 0.430 0.395 0.425 107,034 0.4215 -1.00%
2010-05-04 0 0.500 0.485 0.500 0.500 0.520 908,000 462,100 0.5089 0.430 0.417 0.430 0.430 0.447 1,056,383 0.4374 0.00%
2010-05-03 0 0.500 0.500 0.510 0.490 0.500 1,314,000 645,840 0.4915 0.430 0.430 0.438 0.421 0.430 1,528,730 0.4225 -3.85%
2010-04-30 0 0.520 0.500 0.520 0.500 0.520 975,000 489,060 0.5016 0.447 0.430 0.447 0.430 0.447 1,134,332 0.4311 0.00%
2010-04-29 0 0.520 0.500 0.520 0.510 0.540 593,000 306,970 0.5177 0.447 0.430 0.447 0.438 0.464 689,906 0.4449 1.96%
2010-04-28 0 0.510 0.500 0.520 0.500 0.520 690,000 355,330 0.5150 0.438 0.430 0.447 0.430 0.447 802,758 0.4426 2.00%
2010-04-27 0 0.500 0.485 0.500 0.500 0.500 128,000 63,900 0.4992 0.430 0.417 0.430 0.430 0.430 148,917 0.4291 -1.96%
2010-04-26 0 0.510 0.500 0.510 0.500 0.510 1,228,000 623,880 0.5080 0.438 0.430 0.438 0.430 0.438 1,428,676 0.4367 2.00%
2010-04-23 0 0.500 0.495 0.500 0.495 0.510 1,385,000 696,130 0.5026 0.430 0.425 0.430 0.425 0.438 1,611,332 0.4320 -3.85%
2010-04-22 0 0.520 0.500 0.520 0.510 0.530 700,000 365,700 0.5224 0.447 0.430 0.447 0.438 0.456 814,392 0.4490 -1.89%
2010-04-21 0 0.530 0.510 0.530 0.500 0.530 321,000 165,220 0.5147 0.456 0.438 0.456 0.430 0.456 373,457 0.4424 1.92%
2010-04-20 0 0.520 0.520 0.530 0.510 0.520 609,000 316,280 0.5193 0.447 0.447 0.456 0.438 0.447 708,521 0.4464 1.96%
2010-04-19 0 0.510 0.500 0.510 0.490 0.520 480,000 240,565 0.5012 0.438 0.430 0.438 0.421 0.447 558,440 0.4308 0.00%
2010-04-16 0 0.510 0.500 0.510 0.510 0.520 109,000 56,600 0.5193 0.438 0.430 0.438 0.438 0.447 126,812 0.4463 -5.56%
2010-04-15 0 0.540 0.520 0.540 0.520 0.540 348,000 184,440 0.5300 0.464 0.447 0.464 0.447 0.464 404,869 0.4556 3.85%
2010-04-14 0 0.520 0.520 0.530 0.510 0.530 84,000 44,060 0.5245 0.447 0.447 0.456 0.438 0.456 97,727 0.4508 -1.89%
2010-04-13 0 0.530 0.520 0.530 0.530 0.570 2,275,000 1,238,150 0.5442 0.456 0.447 0.456 0.456 0.490 2,646,774 0.4678 -3.64%
2010-04-12 0 0.550 0.530 0.550 0.520 0.550 1,045,000 553,560 0.5297 0.473 0.456 0.473 0.447 0.473 1,215,771 0.4553 5.77%
2010-04-09 0 0.520 0.520 0.530 0.520 0.530 270,000 140,470 0.5203 0.447 0.447 0.456 0.447 0.456 314,123 0.4472 1.96%
2010-04-08 0 0.510 0.500 0.510 0.495 0.510 428,000 214,650 0.5015 0.438 0.430 0.438 0.425 0.438 497,942 0.4311 2.00%
2010-04-07 0 0.500 0.500 0.520 0.500 0.520 154,000 79,380 0.5155 0.430 0.430 0.447 0.430 0.447 179,166 0.4431 -1.96%
2010-04-01 0 0.510 0.500 0.510 0.495 0.510 291,000 144,580 0.4968 0.438 0.430 0.438 0.425 0.438 338,554 0.4271 -1.92%
2010-03-31 0 0.520 0.500 0.530 0.500 0.520 305,000 156,190 0.5121 0.447 0.430 0.456 0.430 0.447 354,842 0.4402 1.96%
2010-03-30 0 0.510 0.500 0.520 0.495 0.520 356,000 182,570 0.5128 0.438 0.430 0.447 0.425 0.447 414,176 0.4408 4.08%
2010-03-29 0 0.490 0.490 0.500 0.490 0.510 386,000 192,540 0.4988 0.421 0.421 0.430 0.421 0.438 449,079 0.4287 -2.00%
2010-03-26 0 0.500 0.500 0.510 0.500 0.500 421,000 210,500 0.5000 0.430 0.430 0.438 0.430 0.430 489,799 0.4298 -1.96%
2010-03-25 0 0.510 0.500 0.520 0.495 0.520 678,000 342,400 0.5050 0.438 0.430 0.447 0.425 0.447 788,797 0.4341 3.03%
2010-03-24 0 0.495 0.495 0.510 0.495 0.530 997,000 503,810 0.5053 0.425 0.425 0.438 0.425 0.456 1,159,927 0.4343 -6.60%
2010-03-23 0 0.530 0.530 0.550 0.520 0.550 638,000 340,970 0.5344 0.456 0.456 0.473 0.447 0.473 742,260 0.4594 -7.02%
2010-03-22 0 0.570 0.520 0.570 0.490 0.570 1,293,000 717,210 0.5547 0.490 0.447 0.490 0.421 0.490 1,504,298 0.4768 7.55%
2010-03-19 0 0.530 0.530 0.540 0.500 0.540 1,855,000 963,620 0.5195 0.456 0.456 0.464 0.430 0.464 2,158,138 0.4465 7.07%
2010-03-18 0 0.495 0.495 0.500 0.490 0.500 205,000 101,180 0.4936 0.425 0.425 0.430 0.421 0.430 238,500 0.4242 1.02%
2010-03-17 0 0.490 0.460 0.490 0.480 0.490 310,000 151,420 0.4885 0.421 0.395 0.421 0.413 0.421 360,659 0.4198 4.26%
2010-03-16 0 0.470 0.460 0.470 0.420 0.475 758,000 341,560 0.4506 0.404 0.395 0.404 0.361 0.408 881,870 0.3873 -6.00%
2010-03-15 0 0.500 0.495 0.500 0.445 0.500 173,000 82,035 0.4742 0.430 0.425 0.430 0.382 0.430 201,271 0.4076 0.00%
2010-03-12 0 0.500 0.480 0.500 0.475 0.500 16,000 7,655 0.4784 0.430 0.413 0.430 0.408 0.430 18,615 0.4112 0.00%
2010-03-11 0 0.500 0.470 0.500 0.500 0.500 100,000 50,000 0.5000 0.430 0.404 0.430 0.430 0.430 116,342 0.4298 1.01%
2010-03-10 0 0.495 0.495 0.500 - - 0 0 - 0.425 0.425 0.430 - - 0 - 0.00%
2010-03-09 0 0.495 0.465 0.495 0.490 0.495 23,000 11,280 0.4904 0.425 0.400 0.425 0.421 0.425 26,759 0.4215 -1.00%
2010-03-08 0 0.500 0.495 0.500 0.480 0.500 122,000 59,060 0.4841 0.430 0.425 0.430 0.413 0.430 141,937 0.4161 2.04%
2010-03-05 0 0.490 0.490 0.495 0.480 0.495 15,000 7,290 0.4860 0.421 0.421 0.425 0.413 0.425 17,451 0.4177 0.00%
2010-03-04 0 0.490 0.475 0.495 0.480 0.500 439,000 216,450 0.4931 0.421 0.408 0.425 0.413 0.430 510,740 0.4238 5.38%
2010-03-03 0 0.465 0.465 0.485 0.465 0.500 53,000 24,970 0.4711 0.400 0.400 0.417 0.400 0.430 61,661 0.4050 -5.10%
2010-03-02 0 0.490 0.490 0.495 0.465 0.475 34,000 16,100 0.4735 0.421 0.421 0.425 0.400 0.408 39,556 0.4070 -1.01%
2010-03-01 0 0.495 0.490 0.500 - - 0 0 - 0.425 0.421 0.430 - - 0 - 0.00%
2010-02-26 0 0.495 0.490 0.495 0.480 0.495 484,000 238,430 0.4926 0.425 0.421 0.425 0.413 0.425 563,094 0.4234 -1.00%
2010-02-25 0 0.500 0.495 0.500 0.495 0.500 783,000 389,600 0.4976 0.430 0.425 0.430 0.425 0.430 910,955 0.4277 3.09%
2010-02-24 0 0.485 0.470 0.500 0.470 0.495 2,224,000 1,062,620 0.4778 0.417 0.404 0.430 0.404 0.425 2,587,439 0.4107 5.43%
2010-02-23 0 0.460 0.460 0.470 0.450 0.475 1,192,000 546,490 0.4585 0.395 0.395 0.404 0.387 0.408 1,386,793 0.3941 4.55%
2010-02-22 0 0.440 0.440 0.460 0.440 0.440 34,000 14,960 0.4400 0.378 0.378 0.395 0.378 0.378 39,556 0.3782 0.00%
2010-02-19 0 0.440 0.440 0.485 - - 0 0 - 0.378 0.378 0.417 - - 0 - 0.00%
2010-02-18 0 0.440 0.440 0.480 0.440 0.490 291,000 137,855 0.4737 0.378 0.378 0.413 0.378 0.421 338,554 0.4072 -2.22%
2010-02-17 0 0.450 0.440 0.450 0.430 0.450 252,000 109,150 0.4331 0.387 0.378 0.387 0.370 0.387 293,181 0.3723 4.65%
2010-02-12 0 0.430 0.425 0.450 0.430 0.450 45,000 19,510 0.4336 0.370 0.365 0.387 0.370 0.387 52,354 0.3727 -4.44%
2010-02-11 0 0.450 0.435 0.450 0.440 0.450 63,000 27,785 0.4410 0.387 0.374 0.387 0.378 0.387 73,295 0.3791 2.27%
2010-02-10 0 0.440 0.435 0.440 0.405 0.440 14,000 5,970 0.4264 0.378 0.374 0.378 0.348 0.378 16,288 0.3665 6.02%
2010-02-09 0 0.415 0.415 0.435 0.405 0.420 312,000 127,985 0.4102 0.357 0.357 0.374 0.348 0.361 362,986 0.3526 -1.19%
2010-02-08 0 0.420 0.410 0.425 0.405 0.420 210,000 85,700 0.4081 0.361 0.352 0.365 0.348 0.361 244,318 0.3508 -1.18%
2010-02-05 0 0.425 0.425 0.445 0.405 0.435 355,000 149,530 0.4212 0.365 0.365 0.382 0.348 0.374 413,013 0.3620 -5.56%
2010-02-04 0 0.450 0.450 0.470 0.430 0.450 663,000 298,150 0.4497 0.387 0.387 0.404 0.370 0.387 771,345 0.3865 -3.23%
2010-02-03 0 0.465 0.465 0.475 0.450 0.480 12,000 5,445 0.4538 0.400 0.400 0.408 0.387 0.413 13,961 0.3900 2.20%
2010-02-02 0 0.455 0.455 0.465 0.445 0.460 201,000 90,475 0.4501 0.391 0.391 0.400 0.382 0.395 233,847 0.3869 5.81%
2010-02-01 0 0.430 0.440 0.450 0.420 0.455 304,000 132,135 0.4347 0.370 0.378 0.387 0.361 0.391 353,679 0.3736 -10.42%
2010-01-29 0 0.480 0.465 0.480 - - 0 0 - 0.413 0.400 0.413 - - 0 - 0.00%
2010-01-28 0 0.480 0.465 0.480 0.480 0.480 321,000 154,080 0.4800 0.413 0.400 0.413 0.413 0.413 373,457 0.4126 0.00%
2010-01-27 0 0.480 0.475 0.480 0.470 0.500 687,000 327,640 0.4769 0.413 0.408 0.413 0.404 0.430 799,267 0.4099 0.00%
2010-01-26 0 0.480 0.480 0.495 0.480 0.480 367,000 176,160 0.4800 0.413 0.413 0.425 0.413 0.413 426,974 0.4126 2.13%
2010-01-25 0 0.470 0.475 0.490 0.470 0.500 129,000 61,420 0.4761 0.404 0.408 0.421 0.404 0.430 150,081 0.4092 -4.08%
2010-01-22 0 0.490 0.490 0.500 0.485 0.495 387,000 188,690 0.4876 0.421 0.421 0.430 0.417 0.425 450,242 0.4191 -2.00%
2010-01-21 0 0.500 0.500 0.510 0.500 0.510 784,000 394,740 0.5035 0.430 0.430 0.438 0.430 0.438 912,119 0.4328 -1.96%
2010-01-20 0 0.510 0.510 0.530 0.510 0.550 228,000 118,820 0.5211 0.438 0.438 0.456 0.438 0.473 265,259 0.4479 -7.27%
2010-01-19 0 0.550 0.530 0.550 0.530 0.570 994,000 541,990 0.5453 0.473 0.456 0.473 0.456 0.490 1,156,436 0.4687 5.77%
2010-01-18 0 0.520 0.495 0.530 0.500 0.540 676,000 344,950 0.5103 0.447 0.425 0.456 0.430 0.464 786,470 0.4386 1.96%
2010-01-15 0 0.510 0.510 0.530 0.500 0.540 860,000 448,780 0.5218 0.438 0.438 0.456 0.430 0.464 1,000,539 0.4485 2.00%
2010-01-14 0 0.500 0.490 0.500 0.480 0.510 690,000 341,640 0.4951 0.430 0.421 0.430 0.413 0.438 802,758 0.4256 2.04%
2010-01-13 0 0.490 0.485 0.490 0.490 0.490 320,000 156,800 0.4900 0.421 0.417 0.421 0.421 0.421 372,293 0.4212 0.00%
2010-01-12 0 0.490 0.490 0.500 0.485 0.520 1,020,000 506,345 0.4964 0.421 0.421 0.430 0.417 0.447 1,186,685 0.4267 -2.00%
2010-01-11 0 0.500 0.500 0.520 0.495 0.570 2,152,000 1,099,280 0.5108 0.430 0.430 0.447 0.425 0.490 2,503,673 0.4391 0.00%
2010-01-08 0 0.500 0.500 0.520 0.495 0.510 328,000 163,740 0.4992 0.430 0.430 0.447 0.425 0.438 381,601 0.4291 0.00%
2010-01-07 0 0.500 0.500 0.510 0.500 0.520 726,000 370,390 0.5102 0.430 0.430 0.438 0.430 0.447 844,641 0.4385 -5.66%
2010-01-06 0 0.530 0.520 0.530 0.520 0.560 148,000 78,180 0.5282 0.456 0.447 0.456 0.447 0.481 172,186 0.4540 -3.64%
2010-01-05 0 0.550 0.530 0.550 0.500 0.550 556,000 298,460 0.5368 0.473 0.456 0.473 0.430 0.473 646,860 0.4614 7.84%
2010-01-04 0 0.510 0.510 0.520 0.500 0.530 214,000 110,430 0.5160 0.438 0.438 0.447 0.430 0.456 248,971 0.4435 -3.77%
2009-12-31 0 0.530 0.530 0.580 0.530 0.530 100,000 53,000 0.5300 0.456 0.456 0.499 0.456 0.456 116,342 0.4556 -1.85%
2009-12-30 0 0.540 0.530 0.560 0.520 0.540 51,000 26,960 0.5286 0.464 0.456 0.481 0.447 0.464 59,334 0.4544 1.89%
2009-12-29 0 0.530 0.530 0.570 0.530 0.570 223,000 125,020 0.5606 0.456 0.456 0.490 0.456 0.490 259,442 0.4819 -5.36%
2009-12-28 0 0.560 0.520 0.560 0.490 0.580 1,022,000 566,650 0.5545 0.481 0.447 0.481 0.421 0.499 1,189,012 0.4766 15.46%
2009-12-24 0 0.485 0.470 0.510 0.470 0.485 490,000 235,660 0.4809 0.417 0.404 0.438 0.404 0.417 570,074 0.4134 0.00%
2009-12-23 0 0.485 0.485 0.490 0.470 0.520 998,000 482,630 0.4836 0.417 0.417 0.421 0.404 0.447 1,161,090 0.4157 -1.02%
2009-12-22 0 0.490 0.490 0.520 0.490 0.520 724,000 355,000 0.4903 0.421 0.421 0.447 0.421 0.447 842,314 0.4215 0.00%
2009-12-21 0 0.490 0.470 0.500 0.490 0.530 4,100,000 2,062,600 0.5031 0.421 0.404 0.430 0.421 0.456 4,770,009 0.4324 -2.00%
2009-12-18 0 0.500 0.450 0.500 0.450 0.500 433,000 199,390 0.4605 0.430 0.387 0.430 0.387 0.430 503,760 0.3958 0.00%
2009-12-17 0 0.500 0.470 0.500 0.470 0.520 428,000 215,870 0.5044 0.430 0.404 0.430 0.404 0.447 497,942 0.4335 -3.85%
2009-12-16 0 0.520 0.520 0.540 0.510 0.570 668,000 352,600 0.5278 0.447 0.447 0.464 0.438 0.490 777,163 0.4537 -10.34%
2009-12-15 0 0.580 0.570 0.590 0.570 0.620 5,549,000 3,230,260 0.5821 0.499 0.490 0.507 0.490 0.533 6,455,801 0.5004 0.00%
2009-12-14 0 0.580 0.560 0.590 0.550 0.610 9,108,000 5,314,360 0.5835 0.499 0.481 0.507 0.473 0.524 10,596,402 0.5015 5.45%
2009-12-11 0 0.550 0.540 0.550 0.530 0.590 6,220,000 3,511,890 0.5646 0.473 0.464 0.473 0.456 0.507 7,236,453 0.4853 3.77%
2009-12-10 0 0.530 0.520 0.550 0.520 0.570 6,824,000 3,701,360 0.5424 0.456 0.447 0.473 0.447 0.490 7,939,157 0.4662 -1.85%
2009-12-09 0 0.540 0.520 0.540 0.540 0.590 584,000 319,880 0.5477 0.464 0.447 0.464 0.464 0.507 679,435 0.4708 0.00%
2009-12-08 0 0.540 0.520 0.550 0.510 0.550 734,000 388,720 0.5296 0.464 0.447 0.473 0.438 0.473 853,948 0.4552 -1.82%
2009-12-07 0 0.550 0.510 0.550 0.490 0.560 1,707,000 904,290 0.5298 0.473 0.438 0.473 0.421 0.481 1,985,953 0.4553 5.77%
2009-12-04 0 0.520 0.520 0.540 0.495 0.600 1,762,000 932,720 0.5294 0.447 0.447 0.464 0.425 0.516 2,049,941 0.4550 10.64%
2009-12-03 0 0.470 0.470 0.475 0.450 0.470 209,000 96,415 0.4613 0.404 0.404 0.408 0.387 0.404 243,154 0.3965 -2.08%
2009-12-02 0 0.480 0.455 0.480 0.480 0.480 5,000 2,400 0.4800 0.413 0.391 0.413 0.413 0.413 5,817 0.4126 0.00%
2009-12-01 0 0.480 0.450 0.485 0.440 0.480 554,000 249,135 0.4497 0.413 0.387 0.417 0.378 0.413 644,533 0.3865 3.23%
2009-11-30 0 0.465 0.450 0.465 0.430 0.465 704,000 308,550 0.4383 0.400 0.387 0.400 0.370 0.400 819,046 0.3767 5.68%
2009-11-27 0 0.440 0.430 0.440 0.410 0.445 579,000 246,755 0.4262 0.378 0.370 0.378 0.352 0.382 673,618 0.3663 -2.22%
2009-11-26 0 0.450 0.450 0.495 0.445 0.450 278,000 124,990 0.4496 0.387 0.387 0.425 0.382 0.387 323,430 0.3865 -4.26%
2009-11-25 0 0.470 0.470 0.480 0.415 0.460 392,000 168,120 0.4289 0.404 0.404 0.413 0.357 0.395 456,059 0.3686 6.82%
2009-11-24 0 0.440 0.430 0.460 0.440 0.480 405,000 182,335 0.4502 0.378 0.370 0.395 0.378 0.413 471,184 0.3870 -6.38%
2009-11-23 0 0.470 0.435 0.470 0.415 0.470 316,000 143,140 0.4530 0.404 0.374 0.404 0.357 0.404 367,640 0.3893 14.63%
2009-11-20 0 0.410 0.410 0.465 0.410 0.420 50,000 20,520 0.4104 0.352 0.352 0.400 0.352 0.361 58,171 0.3528 -2.38%
2009-11-19 0 0.420 0.410 0.420 0.420 0.450 154,000 66,780 0.4336 0.361 0.352 0.361 0.361 0.387 179,166 0.3727 2.44%
2009-11-18 0 0.410 0.410 0.420 0.375 0.400 240,000 91,000 0.3792 0.352 0.352 0.361 0.322 0.344 279,220 0.3259 0.00%
2009-11-17 0 0.410 0.400 0.435 - - 0 0 - 0.352 0.344 0.374 - - 0 - 0.00%
2009-11-16 0 0.410 0.410 0.440 0.405 0.435 768,000 326,015 0.4245 0.352 0.352 0.378 0.348 0.374 893,504 0.3649 -6.82%
2009-11-13 0 0.440 0.435 0.460 0.435 0.460 730,000 325,975 0.4465 0.378 0.374 0.395 0.374 0.395 849,294 0.3838 -2.22%
2009-11-12 0 0.450 0.450 0.460 0.410 0.455 1,563,000 670,975 0.4293 0.387 0.387 0.395 0.352 0.391 1,818,421 0.3690 9.76%
2009-11-11 0 0.410 0.400 0.410 0.400 0.415 604,000 245,945 0.4072 0.352 0.344 0.352 0.344 0.357 702,704 0.3500 5.13%
2009-11-10 0 0.390 0.385 0.390 0.365 0.410 253,000 100,375 0.3967 0.335 0.331 0.335 0.314 0.352 294,344 0.3410 2.63%
2009-11-09 0 0.380 0.380 0.400 0.380 0.380 135,000 51,300 0.3800 0.327 0.327 0.344 0.327 0.327 157,061 0.3266 0.00%
2009-11-06 0 0.380 0.380 0.400 0.375 0.385 26,000 9,885 0.3802 0.327 0.327 0.344 0.322 0.331 30,249 0.3268 -5.00%
2009-11-05 0 0.400 0.390 0.400 0.400 0.410 198,000 79,670 0.4024 0.344 0.335 0.344 0.344 0.352 230,357 0.3459 1.27%
2009-11-04 0 0.395 0.375 0.395 0.350 0.405 1,323,000 512,055 0.3870 0.340 0.322 0.340 0.301 0.348 1,539,201 0.3327 2.60%
2009-11-03 0 0.385 0.380 0.385 0.385 0.385 20,000 7,700 0.3850 0.331 0.327 0.331 0.331 0.331 23,268 0.3309 0.00%
2009-11-02 0 0.385 0.380 0.385 0.370 0.395 572,000 219,555 0.3838 0.331 0.327 0.331 0.318 0.340 665,474 0.3299 1.32%
2009-10-30 0 0.380 0.360 0.380 0.350 0.380 1,637,000 592,775 0.3621 0.327 0.309 0.327 0.301 0.327 1,904,514 0.3112 8.57%
2009-10-29 0 0.350 0.345 0.370 - - 0 0 - 0.301 0.297 0.318 - - 0 - 0.00%
2009-10-28 0 0.350 0.350 0.375 0.345 0.350 30,000 10,460 0.3487 0.301 0.301 0.322 0.297 0.301 34,903 0.2997 -2.78%
2009-10-27 0 0.360 0.355 0.365 0.350 0.365 1,072,000 385,540 0.3596 0.309 0.305 0.314 0.301 0.314 1,247,183 0.3091 -5.26%
2009-10-23 0 0.380 0.365 0.380 0.365 0.380 699,000 259,225 0.3709 0.327 0.314 0.327 0.314 0.327 813,228 0.3188 5.56%
2009-10-22 0 0.360 0.360 0.375 0.350 0.350 558,000 195,300 0.3500 0.309 0.309 0.322 0.301 0.301 649,187 0.3008 -2.70%
2009-10-21 0 0.370 0.370 0.375 0.365 0.365 593,000 216,545 0.3652 0.318 0.318 0.322 0.314 0.314 689,906 0.3139 1.37%
2009-10-20 0 0.365 0.365 0.385 0.365 0.380 690,000 257,850 0.3737 0.314 0.314 0.331 0.314 0.327 802,758 0.3212 -2.67%
2009-10-19 0 0.375 0.365 0.375 0.375 0.375 273,000 102,375 0.3750 0.322 0.314 0.322 0.322 0.322 317,613 0.3223 0.00%
2009-10-16 0 0.375 0.360 0.375 0.360 0.375 1,186,000 442,625 0.3732 0.322 0.309 0.322 0.309 0.322 1,379,812 0.3208 2.74%
2009-10-15 0 0.365 0.360 0.370 0.355 0.365 472,000 169,170 0.3584 0.314 0.309 0.318 0.305 0.314 549,133 0.3081 1.39%
2009-10-14 0 0.360 0.350 0.360 - - 0 0 - 0.309 0.301 0.309 - - 0 - 0.00%
2009-10-13 0 0.360 0.350 0.360 - - 0 0 - 0.309 0.301 0.309 - - 0 - 0.00%
2009-10-12 0 0.360 0.360 0.370 - - 0 0 - 0.309 0.309 0.318 - - 0 - 1.41%
2009-10-09 0 0.355 0.355 0.365 0.355 0.355 80,000 28,400 0.3550 0.305 0.305 0.314 0.305 0.305 93,073 0.3051 1.43%
2009-10-08 0 0.350 0.350 0.370 0.345 0.350 10,000 3,475 0.3475 0.301 0.301 0.318 0.297 0.301 11,634 0.2987 0.00%
2009-10-07 0 0.350 0.350 0.365 0.345 0.345 21,000 7,245 0.3450 0.301 0.301 0.314 0.297 0.297 24,432 0.2965 1.45%
2009-10-06 0 0.345 0.345 0.370 0.325 0.375 409,000 138,060 0.3376 0.297 0.297 0.318 0.279 0.322 475,838 0.2901 1.47%
2009-10-05 0 0.340 0.340 0.375 0.340 0.340 60,000 20,400 0.3400 0.292 0.292 0.322 0.292 0.292 69,805 0.2922 -1.45%
2009-10-02 0 0.345 0.340 0.375 - - 0 0 - 0.297 0.292 0.322 - - 0 - 0.00%
2009-09-30 0 0.345 0.345 0.375 0.345 0.345 79,000 27,255 0.3450 0.297 0.297 0.322 0.297 0.297 91,910 0.2965 -4.17%
2009-09-29 0 0.360 0.360 0.375 0.360 0.360 105,000 37,800 0.3600 0.309 0.309 0.322 0.309 0.309 122,159 0.3094 -4.00%
2009-09-28 0 0.375 0.350 0.375 0.350 0.375 1,930,000 709,725 0.3677 0.322 0.301 0.322 0.301 0.322 2,245,395 0.3161 0.00%
2009-09-25 0 0.375 0.370 0.375 0.375 0.375 118,000 44,250 0.3750 0.322 0.318 0.322 0.322 0.322 137,283 0.3223 1.35%
2009-09-24 0 0.370 0.370 0.385 0.370 0.380 227,800 84,526 0.3711 0.318 0.318 0.331 0.318 0.327 265,026 0.3189 -3.90%
2009-09-23 0 0.385 0.380 0.385 0.365 0.385 548,000 206,980 0.3777 0.331 0.327 0.331 0.314 0.331 637,552 0.3246 1.32%
2009-09-22 0 0.380 0.365 0.385 0.350 0.380 1,082,000 399,490 0.3692 0.327 0.314 0.331 0.301 0.327 1,258,817 0.3174 5.56%
2009-09-21 0 0.360 0.360 0.390 0.340 0.365 236,000 84,880 0.3597 0.309 0.309 0.335 0.292 0.314 274,566 0.3091 -1.37%
2009-09-18 0 0.365 0.340 0.375 0.335 0.365 732,000 256,640 0.3506 0.314 0.292 0.322 0.288 0.314 851,621 0.3014 5.80%
2009-09-17 0 0.345 0.340 0.350 0.345 0.365 539,000 189,115 0.3509 0.297 0.292 0.301 0.297 0.314 627,082 0.3016 0.00%
2009-09-16 0 0.345 0.345 0.360 - - 0 0 - 0.297 0.297 0.309 - - 0 - 1.47%
2009-09-15 0 0.340 0.340 0.380 0.340 0.340 22,000 7,480 0.3400 0.292 0.292 0.327 0.292 0.292 25,595 0.2922 0.00%
2009-09-14 0 0.340 0.315 0.340 0.310 0.340 673,000 211,765 0.3147 0.292 0.271 0.292 0.266 0.292 782,980 0.2705 1.49%
2009-09-11 0 0.335 0.330 0.335 0.330 0.335 47,000 15,735 0.3348 0.288 0.284 0.288 0.284 0.288 54,681 0.2878 0.00%
2009-09-10 0 0.335 0.330 0.335 0.335 0.340 622,000 209,870 0.3374 0.288 0.284 0.288 0.288 0.292 723,645 0.2900 -1.47%
2009-09-09 0 0.340 0.340 0.355 0.300 0.340 483,000 161,885 0.3352 0.292 0.292 0.305 0.258 0.292 561,930 0.2881 -6.85%
2009-09-08 0 0.365 0.340 0.365 0.320 0.370 283,000 97,340 0.3440 0.314 0.292 0.314 0.275 0.318 329,247 0.2956 7.35%
2009-09-07 0 0.340 0.340 0.360 0.330 0.330 19,000 6,270 0.3300 0.292 0.292 0.309 0.284 0.284 22,105 0.2836 1.49%
2009-09-04 0 0.335 0.335 0.355 - - 0 0 - 0.288 0.288 0.305 - - 0 - 3.08%
2009-09-03 0 0.325 0.325 0.355 - - 0 0 - 0.279 0.279 0.305 - - 0 - 3.17%
2009-09-02 0 0.315 0.315 0.360 0.315 0.315 20,000 6,300 0.3150 0.271 0.271 0.309 0.271 0.271 23,268 0.2708 -1.56%
2009-09-01 0 0.320 0.320 0.365 - - 0 0 - 0.275 0.275 0.314 - - 0 - 0.00%
2009-08-31 0 0.320 0.320 0.345 0.300 0.320 150,000 46,180 0.3079 0.275 0.275 0.297 0.258 0.275 174,513 0.2646 -3.03%
2009-08-28 0 0.330 0.330 0.350 0.330 0.370 180,000 62,230 0.3457 0.284 0.284 0.301 0.284 0.318 209,415 0.2972 -2.94%
2009-08-27 0 0.340 0.340 0.355 0.330 0.340 123,000 41,760 0.3395 0.292 0.292 0.305 0.284 0.292 143,100 0.2918 3.03%
2009-08-26 0 0.330 0.330 0.360 0.320 0.340 49,000 16,440 0.3355 0.284 0.284 0.309 0.275 0.292 57,007 0.2884 -7.04%
2009-08-25 0 0.355 0.340 0.365 0.355 0.355 2,000 710 0.3550 0.305 0.292 0.314 0.305 0.305 2,327 0.3051 0.00%
2009-08-24 0 0.355 0.350 0.355 0.350 0.390 374,000 135,470 0.3622 0.305 0.301 0.305 0.301 0.335 435,118 0.3113 4.41%
2009-08-21 0 0.340 0.335 0.340 0.340 0.340 10,000 3,400 0.3400 0.292 0.288 0.292 0.292 0.292 11,634 0.2922 1.49%
2009-08-20 0 0.335 0.335 0.340 0.335 0.375 148,000 51,650 0.3490 0.288 0.288 0.292 0.288 0.322 172,186 0.3000 4.69%
2009-08-19 0 0.320 0.310 0.355 0.320 0.320 200,000 64,000 0.3200 0.275 0.266 0.305 0.275 0.275 232,683 0.2751 3.23%
2009-08-18 0 0.310 0.310 0.350 0.310 0.330 557,000 178,700 0.3208 0.266 0.266 0.301 0.266 0.284 648,023 0.2758 -10.14%
2009-08-17 0 0.345 0.330 0.370 0.345 0.350 334,000 115,730 0.3465 0.297 0.284 0.318 0.297 0.301 388,581 0.2978 -1.43%
2009-08-14 0 0.350 0.340 0.370 0.350 0.380 788,000 286,805 0.3640 0.301 0.292 0.318 0.301 0.327 916,773 0.3128 0.00%
2009-08-13 0 0.350 0.350 0.355 0.340 0.355 171,000 59,665 0.3489 0.301 0.301 0.305 0.292 0.305 198,944 0.2999 2.94%
2009-08-12 0 0.340 0.330 0.340 0.325 0.340 240,000 79,690 0.3320 0.292 0.284 0.292 0.279 0.292 279,220 0.2854 -1.45%
2009-08-11 0 0.345 0.320 0.345 0.345 0.345 10,000 3,450 0.3450 0.297 0.275 0.297 0.297 0.297 11,634 0.2965 0.00%
2009-08-10 0 0.345 0.345 0.350 0.340 0.360 69,000 23,480 0.3403 0.297 0.297 0.301 0.292 0.309 80,276 0.2925 1.47%
2009-08-07 0 0.340 0.290 0.340 0.340 0.345 250,000 85,185 0.3407 0.292 0.249 0.292 0.292 0.297 290,854 0.2929 -2.86%
2009-08-06 0 0.350 0.340 0.350 0.345 0.350 172,000 59,740 0.3473 0.301 0.292 0.301 0.297 0.301 200,108 0.2985 4.48%
2009-08-05 0 0.335 0.335 0.345 0.335 0.335 200,000 67,000 0.3350 0.288 0.288 0.297 0.288 0.288 232,683 0.2879 -1.47%
2009-08-04 0 0.340 0.335 0.345 0.340 0.360 120,000 42,890 0.3574 0.292 0.288 0.297 0.292 0.309 139,610 0.3072 -1.45%
2009-08-03 0 0.345 0.340 0.350 0.330 0.345 227,000 78,005 0.3436 0.297 0.292 0.301 0.284 0.297 264,096 0.2954 -2.82%
2009-07-31 0 0.355 0.335 0.355 0.325 0.360 645,000 216,895 0.3363 0.305 0.288 0.305 0.279 0.309 750,404 0.2890 4.41%
2009-07-30 0 0.340 0.325 0.340 0.320 0.340 1,462,000 478,220 0.3271 0.292 0.279 0.292 0.275 0.292 1,700,916 0.2812 4.62%
2009-07-29 0 0.325 0.320 0.345 0.325 0.350 491,000 166,550 0.3392 0.279 0.275 0.297 0.279 0.301 571,238 0.2916 -7.14%
2009-07-28 0 0.350 0.345 0.350 0.330 0.350 142,000 47,840 0.3369 0.301 0.297 0.301 0.284 0.301 165,205 0.2896 2.94%
2009-07-27 0 0.340 0.340 0.345 0.330 0.340 123,000 41,590 0.3381 0.292 0.292 0.297 0.284 0.292 143,100 0.2906 0.00%
2009-07-24 0 0.340 0.335 0.340 0.335 0.340 1,090,000 369,250 0.3388 0.292 0.288 0.292 0.288 0.292 1,268,124 0.2912 3.03%
2009-07-23 0 0.330 0.330 0.340 0.320 0.340 74,000 24,760 0.3346 0.284 0.284 0.292 0.275 0.292 86,093 0.2876 -2.94%
2009-07-22 0 0.340 0.330 0.340 0.340 0.340 213,000 71,920 0.3377 0.292 0.284 0.292 0.292 0.292 247,808 0.2902 3.03%
2009-07-21 0 0.330 0.330 0.355 0.300 0.340 181,000 60,300 0.3331 0.284 0.284 0.305 0.258 0.292 210,578 0.2864 -1.49%
2009-07-20 0 0.335 0.335 0.355 - - 3,000 1,005 0.3350 0.288 0.288 0.305 - - 3,490 0.2879 0.00%
2009-07-17 0 0.335 0.330 0.340 0.325 0.335 487,000 161,905 0.3325 0.288 0.284 0.292 0.279 0.288 566,584 0.2858 1.52%
2009-07-16 0 0.330 0.325 0.330 0.325 0.330 101,000 32,845 0.3252 0.284 0.279 0.284 0.279 0.284 117,505 0.2795 0.00%
2009-07-15 0 0.330 0.325 0.330 0.330 0.330 18,000 5,940 0.3300 0.284 0.279 0.284 0.284 0.284 20,942 0.2836 0.00%
2009-07-14 0 0.330 0.320 0.330 0.320 0.330 239,000 77,490 0.3242 0.284 0.275 0.284 0.275 0.284 278,057 0.2787 1.54%
2009-07-13 0 0.325 0.320 0.335 0.325 0.325 100,000 32,500 0.3250 0.279 0.275 0.288 0.279 0.279 116,342 0.2793 -1.52%
2009-07-10 0 0.330 0.330 0.345 0.330 0.330 61,000 20,130 0.3300 0.284 0.284 0.297 0.284 0.284 70,968 0.2836 0.00%
2009-07-09 0 0.330 0.330 0.340 0.305 0.320 85,000 26,300 0.3094 0.284 0.284 0.292 0.262 0.275 98,890 0.2660 0.00%
2009-07-08 0 0.330 0.315 0.345 0.330 0.340 121,000 39,940 0.3301 0.284 0.271 0.297 0.284 0.292 140,773 0.2837 -2.94%
2009-07-07 0 0.340 0.340 0.355 0.330 0.360 181,000 60,460 0.3340 0.292 0.292 0.305 0.284 0.309 210,578 0.2871 -4.23%
2009-07-06 0 0.355 0.355 0.360 0.350 0.360 110,000 38,600 0.3509 0.305 0.305 0.309 0.301 0.309 127,976 0.3016 -2.74%
2009-07-03 0 0.365 0.335 0.365 0.370 0.370 5,000 1,850 0.3700 0.314 0.288 0.314 0.318 0.318 5,817 0.3180 -1.35%
2009-07-02 0 0.370 0.360 0.375 0.330 0.370 324,000 111,300 0.3435 0.318 0.309 0.322 0.284 0.318 376,947 0.2953 5.71%
2009-06-30 0 0.350 0.330 0.350 0.330 0.350 200,000 66,965 0.3348 0.301 0.284 0.301 0.284 0.301 232,683 0.2878 0.00%
2009-06-29 0 0.350 0.330 0.350 0.320 0.350 1,190,000 407,970 0.3428 0.301 0.284 0.301 0.275 0.301 1,384,466 0.2947 7.69%
2009-06-26 0 0.325 0.310 0.325 0.320 0.325 80,000 25,945 0.3243 0.279 0.266 0.279 0.275 0.279 93,073 0.2788 1.56%
2009-06-25 0 0.320 0.310 0.320 0.310 0.330 77,000 24,250 0.3149 0.275 0.266 0.275 0.266 0.284 89,583 0.2707 3.23%
2009-06-24 0 0.310 0.310 0.330 0.310 0.310 20,000 6,200 0.3100 0.266 0.266 0.284 0.266 0.266 23,268 0.2665 0.00%
2009-06-23 0 0.310 0.310 0.320 0.290 0.320 37,000 10,990 0.2970 0.266 0.266 0.275 0.249 0.275 43,046 0.2553 -4.62%
2009-06-22 0 0.325 0.320 0.325 0.315 0.360 555,000 177,760 0.3203 0.279 0.275 0.279 0.271 0.309 645,696 0.2753 -1.52%
2009-06-19 0 0.330 0.315 0.330 0.315 0.345 251,000 78,905 0.3144 0.284 0.271 0.284 0.271 0.297 292,018 0.2702 0.00%
2009-06-18 0 0.330 0.315 0.330 0.330 0.330 60,000 19,800 0.3300 0.284 0.271 0.284 0.284 0.284 69,805 0.2836 -2.94%
2009-06-17 0 0.340 0.340 0.345 0.310 0.315 210,000 65,600 0.3124 0.292 0.292 0.297 0.266 0.271 244,318 0.2685 7.94%
2009-06-16 0 0.315 0.315 0.350 0.310 0.315 399,000 124,185 0.3112 0.271 0.271 0.301 0.266 0.271 464,203 0.2675 0.00%
2009-06-15 0 0.315 0.315 0.345 0.315 0.325 26,000 8,440 0.3246 0.271 0.271 0.297 0.271 0.279 30,249 0.2790 -3.08%
2009-06-12 0 0.325 0.335 0.340 0.320 0.335 999,000 327,885 0.3282 0.279 0.288 0.292 0.275 0.288 1,162,254 0.2821 -2.99%
2009-06-11 0 0.335 0.335 0.340 0.320 0.340 722,000 240,620 0.3333 0.288 0.288 0.292 0.275 0.292 839,987 0.2865 1.52%
2009-06-10 0 0.330 0.330 0.345 0.320 0.350 819,000 268,005 0.3272 0.284 0.284 0.297 0.275 0.301 952,838 0.2813 1.54%
2009-06-09 0 0.325 0.320 0.325 0.270 0.335 715,000 215,805 0.3018 0.279 0.275 0.279 0.232 0.288 831,843 0.2594 -4.41%
2009-06-08 0 0.340 0.320 0.380 0.320 0.380 317,000 102,060 0.3220 0.292 0.275 0.327 0.275 0.327 368,803 0.2767 3.03%
2009-06-05 0 0.330 0.320 0.330 0.325 0.335 591,000 195,530 0.3308 0.284 0.275 0.284 0.279 0.288 687,579 0.2844 -1.49%
2009-06-04 0 0.335 0.320 0.335 0.310 0.335 138,000 43,125 0.3125 0.288 0.275 0.288 0.266 0.288 160,552 0.2686 4.69%
2009-06-03 0 0.320 0.315 0.360 0.310 0.360 184,000 62,995 0.3424 0.275 0.271 0.309 0.266 0.309 214,069 0.2943 -5.88%
2009-06-02 0 0.340 0.315 0.350 0.300 0.350 2,138,000 699,740 0.3273 0.292 0.271 0.301 0.258 0.301 2,487,385 0.2813 25.93%
2009-06-01 0 0.270 0.270 0.320 0.270 0.325 190,000 60,115 0.3164 0.232 0.232 0.275 0.232 0.279 221,049 0.2720 -11.48%
2009-05-29 0 0.305 0.305 0.325 0.285 0.320 184,000 57,970 0.3151 0.262 0.262 0.279 0.245 0.275 214,069 0.2708 -4.69%
2009-05-27 0 0.320 0.305 0.325 - - 0 0 - 0.275 0.262 0.279 - - 0 - 0.00%
2009-05-26 0 0.320 0.300 0.320 0.320 0.330 360,000 117,125 0.3253 0.275 0.258 0.275 0.275 0.284 418,830 0.2796 0.00%
2009-05-25 0 0.320 0.295 0.320 0.305 0.330 510,000 163,800 0.3212 0.275 0.254 0.275 0.262 0.284 593,343 0.2761 4.92%
2009-05-22 0 0.305 0.305 0.320 0.280 0.320 1,129,000 334,525 0.2963 0.262 0.262 0.275 0.241 0.275 1,313,498 0.2547 5.17%
2009-05-21 0 0.290 0.290 0.295 0.260 0.295 1,161,000 336,125 0.2895 0.249 0.249 0.254 0.223 0.254 1,350,727 0.2488 0.00%
2009-05-20 0 0.290 0.280 0.290 0.280 0.290 656,000 186,800 0.2848 0.249 0.241 0.249 0.241 0.249 763,202 0.2448 0.00%
2009-05-19 0 0.290 0.280 0.295 0.280 0.320 457,000 128,970 0.2822 0.249 0.241 0.254 0.241 0.275 531,682 0.2426 7.41%
2009-05-18 0 0.270 0.260 0.300 0.270 0.300 728,000 213,030 0.2926 0.232 0.223 0.258 0.232 0.258 846,968 0.2515 -6.90%
2009-05-15 0 0.290 0.270 0.290 0.270 0.290 114,000 31,460 0.2760 0.249 0.232 0.249 0.232 0.249 132,630 0.2372 11.54%
2009-05-14 0 0.260 0.255 0.260 0.260 0.290 623,000 164,150 0.2635 0.223 0.219 0.223 0.223 0.249 724,809 0.2265 0.00%
2009-05-13 0 0.260 0.260 0.295 0.260 0.290 1,273,000 338,625 0.2660 0.223 0.223 0.254 0.223 0.249 1,481,030 0.2286 -10.34%
2009-05-12 0 0.290 0.265 0.295 0.255 0.290 2,608,000 682,995 0.2619 0.249 0.228 0.254 0.219 0.249 3,034,191 0.2251 11.54%
2009-05-11 0 0.260 0.260 0.300 0.255 0.265 822,000 212,735 0.2588 0.223 0.223 0.258 0.219 0.228 956,329 0.2224 0.00%
2009-05-08 0 0.260 0.260 0.295 0.250 0.320 681,000 184,120 0.2704 0.223 0.223 0.254 0.215 0.275 792,287 0.2324 4.00%
2009-05-07 0 0.250 0.250 0.255 0.235 0.250 256,000 63,600 0.2484 0.215 0.215 0.219 0.202 0.215 297,835 0.2135 10.62%
2009-05-06 0 0.226 0.150 0.210 0.260 0.260 103,000 26,780 0.2600 0.194 0.129 0.181 0.223 0.223 119,832 0.2235 -9.60%
2009-05-05 0 0.250 0.240 0.280 0.240 0.260 711,000 178,640 0.2513 0.215 0.206 0.241 0.206 0.223 827,189 0.2160 4.17%
2009-05-04 0 0.240 0.229 0.240 0.240 0.240 85,000 20,400 0.2400 0.206 0.197 0.206 0.206 0.206 98,890 0.2063 0.00%
2009-04-30 0 0.240 0.226 0.250 0.240 0.240 300,000 72,000 0.2400 0.206 0.194 0.215 0.206 0.206 349,025 0.2063 -4.00%
2009-04-29 0 0.250 0.230 0.250 0.236 0.250 29,000 7,068 0.2437 0.215 0.198 0.215 0.203 0.215 33,739 0.2095 5.49%
2009-04-28 0 0.237 0.236 0.255 0.236 0.237 145,000 34,363 0.2370 0.204 0.203 0.219 0.203 0.204 168,695 0.2037 -8.85%
2009-04-27 0 0.260 0.236 0.260 0.236 0.260 57,000 13,976 0.2452 0.223 0.203 0.223 0.203 0.223 66,315 0.2108 -5.45%
2009-04-24 0 0.275 0.236 0.275 0.280 0.280 1,000 280 0.2800 0.236 0.203 0.236 0.241 0.241 1,163 0.2407 -3.51%
2009-04-23 0 0.285 0.265 0.285 0.260 0.290 76,000 22,010 0.2896 0.245 0.228 0.245 0.223 0.249 88,420 0.2489 14.00%
2009-04-22 0 0.250 0.232 0.250 0.232 0.260 161,000 41,032 0.2549 0.215 0.199 0.215 0.199 0.223 187,310 0.2191 8.23%
2009-04-21 0 0.231 0.231 0.270 0.231 0.235 100,000 23,116 0.2312 0.199 0.199 0.232 0.199 0.202 116,342 0.1987 -2.12%
2009-04-20 0 0.236 0.235 0.270 - - 0 0 - 0.203 0.202 0.232 - - 0 - 0.00%
2009-04-17 0 0.236 0.235 0.236 0.248 0.280 311,000 79,620 0.2560 0.203 0.202 0.203 0.213 0.241 361,823 0.2201 2.61%
2009-04-16 0 0.230 0.230 - - - 0 0 - 0.198 0.198 - - - 0 - 0.00%
2009-04-15 0 0.230 0.116 0.237 0.230 0.237 121,000 27,914 0.2307 0.198 0.100 0.204 0.198 0.204 140,773 0.1983 -3.36%
2009-04-14 0 0.238 0.238 0.260 0.238 0.240 552,000 132,478 0.2400 0.205 0.205 0.223 0.205 0.206 642,206 0.2063 -0.83%
2009-04-09 0 0.240 0.235 0.240 0.235 0.265 663,000 158,900 0.2397 0.206 0.202 0.206 0.202 0.228 771,345 0.2060 -9.43%
2009-04-08 0 0.265 0.265 0.270 0.225 0.225 60,000 13,500 0.2250 0.228 0.228 0.232 0.193 0.193 69,805 0.1934 6.00%
2009-04-07 0 0.250 0.250 0.255 0.225 0.255 376,000 86,186 0.2292 0.215 0.215 0.219 0.193 0.219 437,445 0.1970 0.40%
2009-04-06 0 0.249 0.249 0.250 0.225 0.233 141,000 32,829 0.2328 0.214 0.214 0.215 0.193 0.200 164,042 0.2001 10.67%
2009-04-03 0 0.225 0.225 0.233 0.222 0.250 1,090,000 250,022 0.2294 0.193 0.193 0.200 0.191 0.215 1,268,124 0.1972 -7.02%
2009-04-02 0 0.242 0.228 0.242 0.210 0.242 273,000 60,203 0.2205 0.208 0.196 0.208 0.181 0.208 317,613 0.1895 8.52%
2009-04-01 0 0.223 0.216 0.225 - - 0 0 - 0.192 0.186 0.193 - - 0 - 0.00%
2009-03-31 0 0.223 0.223 0.229 0.210 0.229 310,000 67,950 0.2192 0.192 0.192 0.197 0.181 0.197 360,659 0.1884 5.19%
2009-03-30 0 0.212 0.212 0.232 0.212 0.222 320,000 69,640 0.2176 0.182 0.182 0.199 0.182 0.191 372,293 0.1871 -7.83%
2009-03-27 0 0.230 0.215 - - - 0 0 - 0.198 0.185 - - - 0 - 0.00%
2009-03-26 0 0.230 0.215 0.240 - - 0 0 - 0.198 0.185 0.206 - - 0 - 0.00%
2009-03-25 0 0.230 0.210 0.250 - - 0 0 - 0.198 0.181 0.215 - - 0 - 0.00%
2009-03-24 0 0.230 0.221 0.230 0.220 0.230 849,000 193,175 0.2275 0.198 0.190 0.198 0.189 0.198 987,741 0.1956 -7.63%
2009-03-23 0 0.249 0.236 0.249 0.220 0.249 200,000 44,919 0.2246 0.214 0.203 0.214 0.189 0.214 232,683 0.1930 12.16%
2009-03-20 0 0.222 0.111 0.229 - - 0 0 - 0.191 0.095 0.197 - - 0 - -2.63%
2009-03-19 0 0.228 0.210 0.228 0.230 0.230 50,000 11,500 0.2300 0.196 0.181 0.196 0.198 0.198 58,171 0.1977 3.64%
2009-03-18 0 0.220 0.201 - - - 0 0 - 0.189 0.173 - - - 0 - 0.00%
2009-03-17 0 0.220 0.114 - - - 0 0 - 0.189 0.098 - - - 0 - 0.00%
2009-03-16 0 0.220 0.100 0.230 0.220 0.250 271,000 65,020 0.2399 0.189 0.086 0.198 0.189 0.215 315,286 0.2062 -4.35%
2009-03-13 0 0.230 0.218 0.230 0.205 0.232 181,000 37,132 0.2051 0.198 0.187 0.198 0.176 0.199 210,578 0.1763 11.11%
2009-03-12 0 0.207 0.100 0.230 0.198 0.250 19,000 4,074 0.2144 0.178 0.086 0.198 0.170 0.215 22,105 0.1843 7.81%
2009-03-11 0 0.192 0.192 0.230 - - 0 0 - 0.165 0.165 0.198 - - 0 - 2.13%
2009-03-10 0 0.188 0.188 0.230 0.188 0.230 521,000 117,028 0.2246 0.162 0.162 0.198 0.162 0.198 606,140 0.1931 -10.48%
2009-03-09 0 0.210 0.210 0.225 0.200 0.210 18,000 3,760 0.2089 0.181 0.181 0.193 0.172 0.181 20,942 0.1795 8.81%
2009-03-06 0 0.193 0.192 0.230 - - 0 0 - 0.166 0.165 0.198 - - 0 - 0.00%
2009-03-05 0 0.193 0.193 0.229 0.161 0.192 150,000 26,018 0.1735 0.166 0.166 0.197 0.138 0.165 174,513 0.1491 -16.09%
2009-03-04 0 0.230 0.190 0.230 - - 0 0 - 0.198 0.163 0.198 - - 0 - -1.29%
2009-03-03 0 0.233 0.110 0.234 - - 0 0 - 0.200 0.095 0.201 - - 0 - 0.00%
2009-03-02 0 0.233 0.200 - - - 0 0 - 0.200 0.172 - - - 0 - 0.00%
2009-02-27 0 0.233 0.162 0.233 - - 0 0 - 0.200 0.139 0.200 - - 0 - -0.85%
2009-02-26 0 0.235 0.200 0.235 - - 0 0 - 0.202 0.172 0.202 - - 0 - 0.00%
2009-02-25 0 0.235 0.160 0.235 0.239 0.239 2,000 478 0.2390 0.202 0.138 0.202 0.205 0.205 2,327 0.2054 -1.67%
2009-02-24 0 0.239 0.152 0.239 0.230 0.240 123,000 29,020 0.2359 0.205 0.131 0.205 0.198 0.206 143,100 0.2028 8.64%
2009-02-23 0 0.220 0.220 0.240 0.220 0.220 40,000 8,800 0.2200 0.189 0.189 0.206 0.189 0.189 46,537 0.1891 0.00%
2009-02-20 0 0.220 0.112 0.240 - - 0 0 - 0.189 0.096 0.206 - - 0 - 0.00%
2009-02-19 0 0.220 0.171 0.240 - - 0 0 - 0.189 0.147 0.206 - - 0 - 0.00%
2009-02-18 0 0.220 0.183 - 0.220 0.220 100,000 22,000 0.2200 0.189 0.157 - 0.189 0.189 116,342 0.1891 9.45%
2009-02-17 0 0.201 0.201 - 0.200 0.200 21,000 4,200 0.2000 0.173 0.173 - 0.172 0.172 24,432 0.1719 0.50%
2009-02-16 0 0.200 0.200 0.210 0.200 0.200 117,000 23,400 0.2000 0.172 0.172 0.181 0.172 0.172 136,120 0.1719 0.00%
2009-02-13 0 0.200 0.190 0.200 0.200 0.200 66,000 13,200 0.2000 0.172 0.163 0.172 0.172 0.172 76,786 0.1719 0.00%
2009-02-12 0 0.200 0.192 0.230 0.190 0.200 288,000 55,330 0.1921 0.172 0.165 0.198 0.163 0.172 335,064 0.1651 6.38%
2009-02-11 0 0.188 0.181 0.190 - - 0 0 - 0.162 0.156 0.163 - - 0 - 0.00%
2009-02-10 0 0.188 0.188 0.190 0.173 0.190 303,000 57,035 0.1882 0.162 0.162 0.163 0.149 0.163 352,515 0.1618 0.00%
2009-02-09 0 0.188 0.189 0.190 0.180 0.180 100,000 18,000 0.1800 0.162 0.162 0.163 0.155 0.155 116,342 0.1547 9.94%
2009-02-06 0 0.171 0.170 0.171 0.182 0.190 327,000 59,812 0.1829 0.147 0.146 0.147 0.156 0.163 380,437 0.1572 -9.04%
2009-02-05 0 0.188 0.181 0.182 0.180 0.190 70,000 12,649 0.1807 0.162 0.156 0.156 0.155 0.163 81,439 0.1553 13.25%
2009-02-04 0 0.166 0.166 0.190 - - 0 0 - 0.143 0.143 0.163 - - 0 - 0.61%
2009-02-03 0 0.165 0.161 0.182 0.180 0.180 30,000 5,400 0.1800 0.142 0.138 0.156 0.155 0.155 34,903 0.1547 7.84%
2009-02-02 0 0.153 0.153 0.192 0.153 0.180 3,000 513 0.1710 0.132 0.132 0.165 0.132 0.155 3,490 0.1470 -17.30%
2009-01-30 0 0.185 0.174 0.193 0.173 0.200 40,000 7,651 0.1913 0.159 0.150 0.166 0.149 0.172 46,537 0.1644 15.63%
2009-01-29 0 0.160 0.160 0.200 0.150 0.150 1,000 150 0.1500 0.138 0.138 0.172 0.129 0.129 1,163 0.1289 -17.10%
2009-01-23 0 0.193 0.121 0.178 0.193 0.193 1,000 193 0.1930 0.166 0.104 0.153 0.166 0.166 1,163 0.1659 0.00%
2009-01-22 0 0.193 0.185 0.193 0.193 0.193 41,000 7,913 0.1930 0.166 0.159 0.166 0.166 0.166 47,700 0.1659 0.00%
2009-01-21 0 0.193 0.180 0.200 0.193 0.193 110,000 21,230 0.1930 0.166 0.155 0.172 0.166 0.166 127,976 0.1659 -2.53%
2009-01-20 0 0.198 0.198 0.200 0.193 0.193 27,000 5,211 0.1930 0.170 0.170 0.172 0.166 0.166 31,412 0.1659 2.59%
2009-01-19 0 0.193 0.185 0.193 0.193 0.193 3,000 579 0.1930 0.166 0.159 0.166 0.166 0.166 3,490 0.1659 0.00%
2009-01-16 0 0.193 0.180 0.186 - - 0 0 - 0.166 0.155 0.160 - - 0 - 0.00%
2009-01-15 0 0.193 0.181 0.195 - - 0 0 - 0.166 0.156 0.168 - - 0 - 0.00%
2009-01-14 0 0.193 0.181 0.193 0.198 0.198 10,000 1,980 0.1980 0.166 0.156 0.166 0.170 0.170 11,634 0.1702 7.22%
2009-01-13 0 0.180 0.180 0.194 0.180 0.183 43,000 7,743 0.1801 0.155 0.155 0.167 0.155 0.157 50,027 0.1548 -7.22%
2009-01-12 0 0.194 0.194 0.200 - - 99,000 19,206 0.1940 0.167 0.167 0.172 - - 115,178 0.1668 4.86%
2009-01-09 0 0.185 0.180 0.185 0.180 0.193 68,000 12,913 0.1899 0.159 0.155 0.159 0.155 0.166 79,112 0.1632 2.78%
2009-01-08 0 0.180 0.199 0.200 0.179 0.179 50,000 8,950 0.1790 0.155 0.171 0.172 0.154 0.154 58,171 0.1539 -2.17%
2009-01-07 0 0.184 0.184 0.199 0.184 0.193 396,000 76,119 0.1922 0.158 0.158 0.171 0.158 0.166 460,713 0.1652 -7.54%
2009-01-06 0 0.199 0.184 0.199 0.183 0.199 303,000 55,731 0.1839 0.171 0.158 0.171 0.157 0.171 352,515 0.1581 9.34%
2009-01-05 0 0.182 0.181 0.182 0.172 0.193 357,000 68,208 0.1911 0.156 0.156 0.156 0.148 0.166 415,340 0.1642 15.19%
2009-01-02 0 0.158 0.111 0.189 0.185 0.185 182,000 33,670 0.1850 0.136 0.095 0.162 0.159 0.159 211,742 0.1590 -21.39%
2008-12-31 0 0.201 0.181 0.201 - - 0 0 - 0.173 0.156 0.173 - - 0 - -2.43%
2008-12-30 0 0.206 0.201 0.209 0.206 0.206 1,000 206 0.2060 0.177 0.173 0.180 0.177 0.177 1,163 0.1771 8.42%
2008-12-29 0 0.190 0.160 0.193 - - 0 0 - 0.163 0.138 0.166 - - 0 - 0.00%
2008-12-24 0 0.190 0.180 0.190 0.180 0.190 152,000 27,390 0.1802 0.163 0.155 0.163 0.155 0.163 176,839 0.1549 2.70%
2008-12-23 0 0.185 0.180 0.185 0.180 0.185 125,000 22,505 0.1800 0.159 0.155 0.159 0.155 0.159 145,427 0.1548 2.21%
2008-12-22 0 0.181 0.181 0.188 0.180 0.189 92,000 16,684 0.1813 0.156 0.156 0.162 0.155 0.162 107,034 0.1559 -3.21%
2008-12-19 0 0.187 0.180 0.188 0.161 0.187 303,000 54,982 0.1815 0.161 0.155 0.162 0.138 0.161 352,515 0.1560 -1.06%
2008-12-18 0 0.189 0.181 0.189 0.161 0.200 588,000 103,635 0.1763 0.162 0.156 0.162 0.138 0.172 684,089 0.1515 -5.97%
2008-12-17 0 0.201 0.157 0.204 - - 0 0 - 0.173 0.135 0.175 - - 0 - 0.00%
2008-12-16 0 0.201 0.121 0.201 0.201 0.201 10,000 2,010 0.2010 0.173 0.104 0.173 0.173 0.173 11,634 0.1728 0.00%
2008-12-15 0 0.201 0.142 0.209 0.209 0.209 10,000 2,090 0.2090 0.173 0.122 0.180 0.180 0.180 11,634 0.1796 -2.43%
2008-12-12 0 0.206 0.180 0.206 0.200 0.220 207,000 43,550 0.2104 0.177 0.155 0.177 0.172 0.189 240,827 0.1808 3.00%
2008-12-11 0 0.200 0.170 0.200 0.170 0.200 160,000 29,000 0.1813 0.172 0.146 0.172 0.146 0.172 186,147 0.1558 8.11%
2008-12-10 0 0.185 0.170 0.190 0.185 0.185 11,000 2,035 0.1850 0.159 0.146 0.163 0.159 0.159 12,798 0.1590 8.82%
2008-12-09 0 0.170 0.170 0.200 0.170 0.181 30,000 5,129 0.1710 0.146 0.146 0.172 0.146 0.156 34,903 0.1470 -6.08%
2008-12-08 0 0.181 0.181 0.190 0.170 0.190 2,000 360 0.1800 0.156 0.156 0.163 0.146 0.163 2,327 0.1547 4.02%
2008-12-05 0 0.174 0.170 0.190 0.170 0.174 184,000 31,680 0.1722 0.150 0.146 0.163 0.146 0.150 214,069 0.1480 2.35%
2008-12-04 0 0.170 0.150 0.175 - - 0 0 - 0.146 0.129 0.150 - - 0 - 0.00%
2008-12-03 0 0.170 0.170 0.176 - - 0 0 - 0.146 0.146 0.151 - - 0 - 0.00%
2008-12-02 0 0.170 0.165 0.173 - - 0 0 - 0.146 0.142 0.149 - - 0 - 0.00%
2008-12-01 0 0.170 0.155 0.175 0.170 0.173 37,000 6,302 0.1703 0.146 0.133 0.150 0.146 0.149 43,046 0.1464 -1.73%
2008-11-28 0 0.173 0.171 0.173 0.173 0.173 100,000 17,300 0.1730 0.149 0.147 0.149 0.149 0.149 116,342 0.1487 0.00%
2008-11-27 0 0.173 0.165 0.173 0.173 0.173 12,000 2,076 0.1730 0.149 0.142 0.149 0.149 0.149 13,961 0.1487 4.85%
2008-11-26 0 0.165 0.165 0.170 - - 0 0 - 0.142 0.142 0.146 - - 0 - 0.00%
2008-11-25 0 0.165 0.155 0.175 0.165 0.175 19,000 3,145 0.1655 0.142 0.133 0.150 0.142 0.150 22,105 0.1423 -2.94%
2008-11-24 0 0.170 0.155 0.175 0.170 0.170 20,000 3,400 0.1700 0.146 0.133 0.150 0.146 0.146 23,268 0.1461 0.00%
2008-11-21 0 0.170 0.130 0.175 - - 0 0 - 0.146 0.112 0.150 - - 0 - 0.00%
2008-11-20 0 0.170 0.150 0.178 - - 0 0 - 0.146 0.129 0.153 - - 0 - 0.00%
2008-11-19 0 0.170 0.150 0.170 0.170 0.170 20,000 3,400 0.1700 0.146 0.129 0.146 0.146 0.146 23,268 0.1461 1.19%
2008-11-18 0 0.168 0.155 0.168 0.168 0.170 44,000 7,472 0.1698 0.144 0.133 0.144 0.144 0.146 51,190 0.1460 -2.33%
2008-11-17 0 0.172 0.167 0.172 0.174 0.174 2,000 348 0.1740 0.148 0.144 0.148 0.150 0.150 2,327 0.1496 -1.15%
2008-11-14 0 0.174 0.129 0.174 - - 0 0 - 0.150 0.111 0.150 - - 0 - 0.00%
2008-11-13 0 0.174 0.121 0.174 0.175 0.175 40,000 7,000 0.1750 0.150 0.104 0.150 0.150 0.150 46,537 0.1504 -0.57%
2008-11-12 0 0.175 0.157 0.175 0.175 0.175 2,000 350 0.1750 0.150 0.135 0.150 0.150 0.150 2,327 0.1504 0.00%
2008-11-11 0 0.175 0.157 0.175 0.175 0.175 4,000 700 0.1750 0.150 0.135 0.150 0.150 0.150 4,654 0.1504 6.06%
2008-11-10 0 0.165 0.165 - 0.154 0.154 100,000 15,400 0.1540 0.142 0.142 - 0.132 0.132 116,342 0.1324 10.00%
2008-11-07 0 0.150 0.150 0.155 0.150 0.150 20,000 3,000 0.1500 0.129 0.129 0.133 0.129 0.129 23,268 0.1289 0.00%
2008-11-06 0 0.150 0.150 0.156 0.150 0.150 20,000 3,000 0.1500 0.129 0.129 0.134 0.129 0.129 23,268 0.1289 -0.66%
2008-11-05 0 0.151 0.144 0.151 0.151 0.155 291,000 44,723 0.1537 0.130 0.124 0.130 0.130 0.133 338,554 0.1321 0.00%
2008-11-04 0 0.151 0.151 0.154 0.150 0.154 224,000 33,710 0.1505 0.130 0.130 0.132 0.129 0.132 260,605 0.1294 -1.95%
2008-11-03 0 0.154 0.150 0.154 0.150 0.155 155,000 23,530 0.1518 0.132 0.129 0.132 0.129 0.133 180,330 0.1305 3.36%
2008-10-31 0 0.149 0.149 0.150 0.140 0.150 192,000 27,155 0.1414 0.128 0.128 0.129 0.120 0.129 223,376 0.1216 -0.67%
2008-10-30 0 0.150 0.159 0.160 0.150 0.160 334,000 51,440 0.1540 0.129 0.137 0.138 0.129 0.138 388,581 0.1324 0.00%
2008-10-29 0 0.150 0.135 0.150 0.150 0.156 243,000 36,957 0.1521 0.129 0.116 0.129 0.129 0.134 282,710 0.1307 0.00%
2008-10-28 0 0.150 0.150 0.155 0.135 0.135 10,000 1,350 0.1350 0.129 0.129 0.133 0.116 0.116 11,634 0.1160 11.11%
2008-10-27 0 0.135 0.130 0.150 0.135 0.150 244,000 35,850 0.1469 0.116 0.112 0.129 0.116 0.129 283,874 0.1263 -20.59%
2008-10-24 0 0.170 0.160 0.170 0.170 0.170 1,000 170 0.1700 0.146 0.138 0.146 0.146 0.146 1,163 0.1461 0.00%
2008-10-23 0 0.170 0.165 0.170 0.160 0.180 250,000 42,600 0.1704 0.146 0.142 0.146 0.138 0.155 290,854 0.1465 -3.41%
2008-10-22 0 0.176 0.176 0.180 0.176 0.190 734,000 132,425 0.1804 0.151 0.151 0.155 0.151 0.163 853,948 0.1551 -20.00%
2008-10-21 0 0.220 0.180 0.220 - - 0 0 - 0.189 0.155 0.189 - - 0 - -3.51%
2008-10-20 0 0.228 0.228 0.248 - - 0 0 - 0.196 0.196 0.213 - - 0 - 0.00%
2008-10-17 0 0.228 0.228 0.238 - - 0 0 - 0.196 0.196 0.205 - - 0 - 0.00%
2008-10-16 0 0.228 0.200 0.228 0.230 0.230 5,000 1,150 0.2300 0.196 0.172 0.196 0.198 0.198 5,817 0.1977 8.06%
2008-10-15 0 0.211 0.211 0.230 - - 0 0 - 0.181 0.181 0.198 - - 0 - 5.50%
2008-10-14 0 0.200 0.190 0.210 0.200 0.200 196,000 39,200 0.2000 0.172 0.163 0.181 0.172 0.172 228,030 0.1719 11.11%
2008-10-13 0 0.180 0.180 0.235 0.101 0.220 41,000 6,159 0.1502 0.155 0.155 0.202 0.087 0.189 47,700 0.1291 -23.40%
2008-10-10 0 0.235 0.121 0.270 - - 0 0 - 0.202 0.104 0.232 - - 0 - 0.00%
2008-10-09 0 0.235 0.215 0.255 0.235 0.235 1,000 235 0.2350 0.202 0.185 0.219 0.202 0.202 1,163 0.2020 -6.00%
2008-10-08 0 0.250 0.190 0.245 0.210 0.250 544,000 115,620 0.2125 0.215 0.163 0.211 0.181 0.215 632,899 0.1827 8.70%
2008-10-06 0 0.230 0.210 0.240 0.230 0.250 157,000 36,730 0.2339 0.198 0.181 0.206 0.198 0.215 182,656 0.2011 -8.00%
2008-10-03 0 0.250 0.230 0.270 0.230 0.270 998,000 248,160 0.2487 0.215 0.198 0.232 0.198 0.232 1,161,090 0.2137 -5.66%
2008-10-02 0 0.265 0.202 0.270 - - 0 0 - 0.228 0.174 0.232 - - 0 - 0.00%
2008-09-30 0 0.265 0.205 0.265 0.270 0.270 10,000 2,700 0.2700 0.228 0.176 0.228 0.232 0.232 11,634 0.2321 -3.64%
2008-09-29 0 0.275 0.216 0.275 0.275 0.275 26,000 7,150 0.2750 0.236 0.186 0.236 0.236 0.236 30,249 0.2364 17.02%
2008-09-26 0 0.235 0.226 0.255 0.235 0.255 107,000 25,285 0.2363 0.202 0.194 0.219 0.202 0.219 124,486 0.2031 1.73%
2008-09-25 0 0.231 0.230 0.260 0.231 0.231 100,000 23,100 0.2310 0.199 0.198 0.223 0.199 0.199 116,342 0.1986 -7.60%
2008-09-24 0 0.250 0.240 0.260 0.250 0.250 31,000 7,740 0.2497 0.215 0.206 0.223 0.215 0.215 36,066 0.2146 4.17%
2008-09-23 0 0.240 0.230 0.240 0.240 0.240 200,000 47,010 0.2351 0.206 0.198 0.206 0.206 0.206 232,683 0.2020 0.00%
2008-09-22 0 0.240 0.224 0.280 0.223 0.250 137,000 31,878 0.2327 0.206 0.193 0.241 0.192 0.215 159,388 0.2000 8.60%
2008-09-19 0 0.221 0.221 0.250 0.213 0.230 209,000 47,105 0.2254 0.190 0.190 0.215 0.183 0.198 243,154 0.1937 4.25%
2008-09-18 0 0.212 0.211 0.229 0.212 0.230 498,000 109,840 0.2206 0.182 0.181 0.197 0.182 0.198 579,382 0.1896 -7.83%
2008-09-17 0 0.230 0.230 0.260 0.230 0.250 663,000 153,565 0.2316 0.198 0.198 0.223 0.198 0.215 771,345 0.1991 -11.54%
2008-09-16 0 0.260 0.260 0.275 0.260 0.260 72,000 18,720 0.2600 0.223 0.223 0.236 0.223 0.223 83,766 0.2235 0.00%
2008-09-12 0 0.260 0.260 0.300 0.260 0.260 21,000 5,460 0.2600 0.223 0.223 0.258 0.223 0.223 24,432 0.2235 4.00%
2008-09-11 0 0.250 0.247 0.280 0.247 0.255 1,228,000 307,214 0.2502 0.215 0.212 0.241 0.212 0.219 1,428,676 0.2150 -5.66%
2008-09-10 0 0.265 0.250 0.330 0.265 0.270 56,000 15,110 0.2698 0.228 0.215 0.284 0.228 0.232 65,151 0.2319 0.00%
2008-09-09 0 0.265 0.265 0.275 0.245 0.275 1,227,000 309,730 0.2524 0.228 0.228 0.236 0.211 0.236 1,427,513 0.2170 -7.02%
2008-09-08 0 0.285 0.265 0.285 0.290 0.300 102,000 29,600 0.2902 0.245 0.228 0.245 0.249 0.258 118,669 0.2494 -5.00%
2008-09-05 0 0.300 0.285 0.300 0.248 0.300 198,000 55,472 0.2802 0.258 0.245 0.258 0.213 0.258 230,357 0.2408 -3.23%
2008-09-04 0 0.310 0.290 0.310 0.310 0.310 66,000 20,460 0.3100 0.266 0.249 0.266 0.266 0.266 76,786 0.2665 0.00%
2008-09-03 0 0.310 0.285 0.310 0.285 0.310 18,000 5,155 0.2864 0.266 0.245 0.266 0.245 0.266 20,942 0.2462 3.33%
2008-09-02 0 0.300 0.300 0.310 0.280 0.300 14,000 4,100 0.2929 0.258 0.258 0.266 0.241 0.258 16,288 0.2517 -3.23%
2008-09-01 0 0.310 0.310 0.320 0.310 0.310 310,000 96,100 0.3100 0.266 0.266 0.275 0.266 0.266 360,659 0.2665 -7.46%
2008-08-29 0 0.335 0.300 0.340 0.300 0.335 248,000 75,575 0.3047 0.288 0.258 0.292 0.258 0.288 288,527 0.2619 -6.94%
2008-08-28 0 0.360 0.305 0.370 0.360 0.360 1,000 360 0.3600 0.309 0.262 0.318 0.309 0.309 1,163 0.3094 0.00%
2008-08-27 0 0.360 0.305 0.360 0.390 0.390 1,000 390 0.3900 0.309 0.262 0.309 0.335 0.335 1,163 0.3352 9.09%
2008-08-26 0 0.330 0.300 0.330 0.300 0.330 11,000 3,510 0.3191 0.284 0.258 0.284 0.258 0.284 12,798 0.2743 10.00%
2008-08-25 0 0.300 0.300 0.320 0.290 0.300 140,000 41,840 0.2989 0.258 0.258 0.275 0.249 0.258 162,878 0.2569 0.00%
2008-08-21 0 0.300 0.275 0.310 0.300 0.300 34,000 10,200 0.3000 0.258 0.236 0.266 0.258 0.258 39,556 0.2579 -4.76%
2008-08-20 0 0.315 0.315 0.320 0.315 0.315 3,000 945 0.3150 0.271 0.271 0.275 0.271 0.271 3,490 0.2708 -1.56%
2008-08-19 0 0.320 0.280 0.320 0.300 0.325 43,000 13,375 0.3110 0.275 0.241 0.275 0.258 0.279 50,027 0.2674 -1.54%
2008-08-18 0 0.325 0.300 0.315 0.300 0.325 8,000 2,425 0.3031 0.279 0.258 0.271 0.258 0.279 9,307 0.2605 -4.41%
2008-08-15 0 0.340 0.300 0.340 0.340 0.340 1,000 340 0.3400 0.292 0.258 0.292 0.292 0.292 1,163 0.2922 0.00%
2008-08-14 0 0.340 0.300 0.340 0.340 0.340 1,000 340 0.3400 0.292 0.258 0.292 0.292 0.292 1,163 0.2922 0.00%
2008-08-13 0 0.340 0.310 0.350 - - 0 0 - 0.292 0.266 0.301 - - 0 - 0.00%
2008-08-12 0 0.340 0.305 0.350 - - 0 0 - 0.292 0.262 0.301 - - 0 - 0.00%
2008-08-11 0 0.340 0.305 0.340 0.340 0.340 17,000 5,780 0.3400 0.292 0.262 0.292 0.292 0.292 19,778 0.2922 0.00%
2008-08-08 0 0.340 0.330 0.340 0.340 0.340 10,000 3,400 0.3400 0.292 0.284 0.292 0.292 0.292 11,634 0.2922 -5.56%
2008-08-07 0 0.360 0.330 0.360 0.340 0.360 163,000 55,500 0.3405 0.309 0.284 0.309 0.292 0.309 189,637 0.2927 2.86%
2008-08-05 0 0.350 0.330 0.350 0.330 0.350 68,000 22,670 0.3334 0.301 0.284 0.301 0.284 0.301 79,112 0.2866 4.48%
2008-08-04 0 0.335 0.335 0.350 0.335 0.355 5,000 1,755 0.3510 0.288 0.288 0.301 0.288 0.305 5,817 0.3017 -5.63%
2008-08-01 0 0.355 0.340 0.350 0.355 0.355 5,000 1,775 0.3550 0.305 0.292 0.301 0.305 0.305 5,817 0.3051 0.00%
2008-07-31 0 0.355 0.345 0.360 0.355 0.355 48,000 17,040 0.3550 0.305 0.297 0.309 0.305 0.305 55,844 0.3051 2.90%
2008-07-30 0 0.345 0.345 0.355 - - 0 0 - 0.297 0.297 0.305 - - 0 - 2.99%
2008-07-29 0 0.335 0.335 0.360 0.335 0.365 14,000 4,810 0.3436 0.288 0.288 0.309 0.288 0.314 16,288 0.2953 -8.22%
2008-07-28 0 0.365 0.345 0.370 0.330 0.370 38,000 13,050 0.3434 0.314 0.297 0.318 0.284 0.318 44,210 0.2952 1.39%
2008-07-25 0 0.360 0.350 0.365 0.350 0.365 84,000 29,425 0.3503 0.309 0.301 0.314 0.301 0.314 97,727 0.3011 -1.37%
2008-07-24 0 0.365 0.365 0.375 0.365 0.365 28,000 10,220 0.3650 0.314 0.314 0.322 0.314 0.314 32,576 0.3137 0.00%
2008-07-23 0 0.365 0.355 0.370 - - 1,000 365 0.3650 0.314 0.305 0.318 - - 1,163 0.3137 0.00%
2008-07-22 0 0.365 0.365 0.370 0.365 0.370 218,000 79,670 0.3655 0.314 0.314 0.318 0.314 0.318 253,625 0.3141 -2.67%
2008-07-21 0 0.375 0.370 0.375 0.370 0.380 98,000 37,040 0.3780 0.322 0.318 0.322 0.318 0.327 114,015 0.3249 1.35%
2008-07-18 0 0.370 0.340 0.380 0.355 0.370 3,000 1,095 0.3650 0.318 0.292 0.327 0.305 0.318 3,490 0.3137 -3.90%
2008-07-17 0 0.385 0.360 0.385 0.355 0.385 8,000 2,990 0.3738 0.331 0.309 0.331 0.305 0.331 9,307 0.3213 8.45%
2008-07-16 0 0.355 0.340 0.355 0.340 0.355 467,000 159,335 0.3412 0.305 0.292 0.305 0.292 0.305 543,316 0.2933 1.43%
2008-07-15 0 0.350 0.335 0.355 0.330 0.365 801,000 279,775 0.3493 0.301 0.288 0.305 0.284 0.314 931,897 0.3002 -5.41%
2008-07-14 0 0.370 0.360 0.380 - - 0 0 - 0.318 0.309 0.327 - - 0 - 0.00%
2008-07-11 0 0.370 0.355 0.370 0.360 0.370 83,000 29,890 0.3601 0.318 0.305 0.318 0.309 0.318 96,564 0.3095 0.00%
2008-07-10 0 0.370 0.350 0.370 0.350 0.385 238,000 85,570 0.3595 0.318 0.301 0.318 0.301 0.331 276,893 0.3090 0.00%
2008-07-09 0 0.370 0.350 0.365 0.350 0.375 461,000 165,030 0.3580 0.318 0.301 0.314 0.301 0.322 536,335 0.3077 -2.63%
2008-07-08 0 0.380 0.375 0.400 0.380 0.405 125,000 47,750 0.3820 0.327 0.322 0.344 0.327 0.348 145,427 0.3283 -3.80%
2008-07-07 0 0.395 0.380 0.400 - - 0 0 - 0.340 0.327 0.344 - - 0 - 0.00%
2008-07-04 0 0.395 0.375 0.400 0.395 0.410 202,000 82,790 0.4099 0.340 0.322 0.344 0.340 0.352 235,010 0.3523 0.00%
2008-07-03 0 0.395 0.370 0.395 - - 0 0 - 0.340 0.318 0.340 - - 0 - -1.25%
2008-07-02 0 0.400 0.385 0.400 0.390 0.400 34,000 13,400 0.3941 0.344 0.331 0.344 0.335 0.344 39,556 0.3388 1.27%
2008-06-30 0 0.395 0.390 0.395 0.395 0.400 35,000 13,990 0.3997 0.340 0.335 0.340 0.340 0.344 40,720 0.3436 1.28%
2008-06-27 0 0.390 0.385 0.410 0.390 0.410 136,000 53,075 0.3903 0.335 0.331 0.352 0.335 0.352 158,225 0.3354 0.00%
2008-06-26 0 0.390 0.390 0.410 0.390 0.415 1,249,000 496,635 0.3976 0.335 0.335 0.352 0.335 0.357 1,453,108 0.3418 -1.27%
2008-06-25 0 0.395 0.380 0.395 0.380 0.395 40,000 15,215 0.3804 0.340 0.327 0.340 0.327 0.340 46,537 0.3269 -1.25%
2008-06-24 0 0.400 0.400 0.405 0.380 0.410 251,000 95,990 0.3824 0.344 0.344 0.348 0.327 0.352 292,018 0.3287 -2.44%
2008-06-23 0 0.410 0.390 0.410 - - 0 0 - 0.352 0.335 0.352 - - 0 - -2.38%
2008-06-20 0 0.420 0.390 0.420 0.390 0.420 52,000 20,340 0.3912 0.361 0.335 0.361 0.335 0.361 60,498 0.3362 2.44%
2008-06-19 0 0.410 0.385 0.410 0.400 0.410 195,000 78,020 0.4001 0.352 0.331 0.352 0.344 0.352 226,866 0.3439 -1.20%
2008-06-18 0 0.415 0.390 0.415 0.380 0.415 21,000 8,015 0.3817 0.357 0.335 0.357 0.327 0.357 24,432 0.3281 2.47%
2008-06-17 0 0.405 0.390 0.405 0.390 0.420 25,000 10,455 0.4182 0.348 0.335 0.348 0.335 0.361 29,085 0.3595 -3.57%
2008-06-16 0 0.420 0.390 0.420 0.400 0.430 342,000 143,115 0.4185 0.361 0.335 0.361 0.344 0.370 397,889 0.3597 0.00%
2008-06-13 0 0.420 0.405 0.420 0.420 0.420 1,000 420 0.4200 0.361 0.348 0.361 0.361 0.361 1,163 0.3610 2.44%
2008-06-12 0 0.410 0.400 0.410 0.400 0.410 30,000 12,050 0.4017 0.352 0.344 0.352 0.344 0.352 34,903 0.3452 -3.53%
2008-06-11 0 0.425 0.400 0.425 0.420 0.425 54,000 22,945 0.4249 0.365 0.344 0.365 0.361 0.365 62,825 0.3652 2.41%
2008-06-10 0 0.415 0.385 0.415 0.415 0.415 3,000 1,245 0.4150 0.357 0.331 0.357 0.357 0.357 3,490 0.3567 0.00%
2008-06-06 0 0.415 0.415 0.425 0.415 0.415 87,000 36,105 0.4150 0.357 0.357 0.365 0.357 0.357 101,217 0.3567 0.00%
2008-06-05 0 0.415 0.405 0.415 0.400 0.415 455,000 183,575 0.4035 0.357 0.348 0.357 0.344 0.357 529,355 0.3468 -1.19%
2008-06-04 0 0.420 0.410 0.430 0.420 0.430 84,000 35,570 0.4235 0.361 0.352 0.370 0.361 0.370 97,727 0.3640 -1.18%
2008-06-03 0 0.425 0.425 0.435 0.425 0.435 6,000 2,600 0.4333 0.365 0.365 0.374 0.365 0.374 6,981 0.3725 0.00%
2008-06-02 0 0.425 0.425 0.430 0.390 0.425 43,000 16,895 0.3929 0.365 0.365 0.370 0.335 0.365 50,027 0.3377 1.19%
2008-05-30 0 0.420 0.420 0.440 0.420 0.450 33,000 14,125 0.4280 0.361 0.361 0.378 0.361 0.387 38,393 0.3679 -4.55%
2008-05-29 0 0.440 0.420 0.440 - - 0 0 - 0.378 0.361 0.378 - - 0 - 0.00%
2008-05-28 0 0.440 0.410 0.440 0.420 0.455 389,000 166,630 0.4284 0.378 0.352 0.378 0.361 0.391 452,569 0.3682 -3.30%
2008-05-27 0 0.455 0.445 0.455 0.460 0.460 60,000 27,600 0.4600 0.391 0.382 0.391 0.395 0.395 69,805 0.3954 -1.09%
2008-05-26 0 0.460 0.445 0.475 - - 0 0 - 0.395 0.382 0.408 - - 0 - 0.00%
2008-05-23 0 0.460 0.445 0.460 - - 0 0 - 0.395 0.382 0.395 - - 0 - 0.00%
2008-05-22 0 0.460 0.460 0.465 0.440 0.460 52,000 22,925 0.4409 0.395 0.395 0.400 0.378 0.395 60,498 0.3789 -1.08%
2008-05-21 0 0.465 0.465 0.470 0.440 0.465 112,000 49,335 0.4405 0.400 0.400 0.404 0.378 0.400 130,303 0.3786 3.33%
2008-05-20 0 0.450 0.445 0.450 0.460 0.460 100,000 46,000 0.4600 0.387 0.382 0.387 0.395 0.395 116,342 0.3954 -4.26%
2008-05-19 0 0.470 0.445 0.480 0.440 0.480 190,000 85,075 0.4478 0.404 0.382 0.413 0.378 0.413 221,049 0.3849 0.00%
2008-05-16 0 0.470 0.460 0.475 0.460 0.475 394,000 183,745 0.4664 0.404 0.395 0.408 0.395 0.408 458,386 0.4009 -1.05%
2008-05-15 0 0.475 0.460 0.480 0.465 0.480 658,000 311,310 0.4731 0.408 0.395 0.413 0.400 0.413 765,528 0.4067 3.26%
2008-05-14 0 0.460 0.460 0.475 0.440 0.475 319,000 148,565 0.4657 0.395 0.395 0.408 0.378 0.408 371,130 0.4003 0.00%
2008-05-13 0 0.460 0.450 0.460 0.430 0.460 130,000 56,790 0.4368 0.395 0.387 0.395 0.370 0.395 151,244 0.3755 4.55%
2008-05-09 0 0.440 0.430 0.440 0.440 0.465 179,000 79,885 0.4463 0.378 0.370 0.378 0.378 0.400 208,252 0.3836 0.00%
2008-05-08 0 0.440 0.440 0.460 0.440 0.470 577,000 255,335 0.4425 0.378 0.378 0.395 0.378 0.404 671,292 0.3804 -1.68%
2008-05-07 0 0.470 0.460 0.470 0.460 0.485 806,000 375,015 0.4653 0.385 0.376 0.385 0.376 0.397 984,868 0.3808 -3.09%
2008-05-06 0 0.485 0.475 0.485 0.440 0.495 2,624,000 1,186,100 0.4520 0.397 0.389 0.397 0.360 0.405 3,206,321 0.3699 10.23%
2008-05-05 0 0.440 0.440 0.445 0.435 0.450 871,000 383,065 0.4398 0.360 0.360 0.364 0.356 0.368 1,064,293 0.3599 -2.22%
2008-05-02 0 0.450 0.435 0.455 0.420 0.455 809,000 362,365 0.4479 0.368 0.356 0.372 0.344 0.372 988,534 0.3666 1.12%
2008-04-30 0 0.445 0.435 0.445 0.425 0.450 699,000 302,595 0.4329 0.364 0.356 0.364 0.348 0.368 854,123 0.3543 -1.11%
2008-04-29 0 0.450 0.450 0.460 0.425 0.450 163,000 72,730 0.4462 0.368 0.368 0.376 0.348 0.368 199,173 0.3652 1.12%
2008-04-28 0 0.445 0.430 0.445 0.425 0.450 62,000 26,695 0.4306 0.364 0.352 0.364 0.348 0.368 75,759 0.3524 -1.11%
2008-04-25 0 0.450 0.420 0.450 0.430 0.450 112,000 49,200 0.4393 0.368 0.344 0.368 0.352 0.368 136,855 0.3595 0.00%
2008-04-24 0 0.450 0.425 0.450 0.425 0.450 1,363,000 598,625 0.4392 0.368 0.348 0.368 0.348 0.368 1,665,478 0.3594 2.27%
2008-04-23 0 0.440 0.425 0.440 0.425 0.440 515,000 219,060 0.4254 0.360 0.348 0.360 0.348 0.360 629,289 0.3481 4.76%
2008-04-22 0 0.420 0.420 0.440 0.415 0.440 132,000 56,665 0.4293 0.344 0.344 0.360 0.340 0.360 161,294 0.3513 -4.55%
2008-04-21 0 0.440 0.415 0.440 0.410 0.445 232,000 100,700 0.4341 0.360 0.340 0.360 0.336 0.364 283,486 0.3552 3.53%
2008-04-18 0 0.425 0.410 0.430 0.425 0.440 138,000 59,430 0.4307 0.348 0.336 0.352 0.348 0.360 168,625 0.3524 1.19%
2008-04-17 0 0.420 0.405 0.430 0.405 0.420 211,000 87,585 0.4151 0.344 0.331 0.352 0.331 0.344 257,825 0.3397 1.20%
2008-04-16 0 0.415 0.415 0.425 0.400 0.415 254,000 104,320 0.4107 0.340 0.340 0.348 0.327 0.340 310,368 0.3361 0.00%
2008-04-15 0 0.415 0.410 0.415 0.400 0.450 2,085,000 845,780 0.4056 0.340 0.336 0.340 0.327 0.368 2,547,705 0.3320 -5.68%
2008-04-14 0 0.440 0.420 0.450 0.400 0.440 474,000 195,730 0.4129 0.360 0.344 0.368 0.327 0.360 579,191 0.3379 -1.12%
2008-04-11 0 0.445 0.430 0.445 0.425 0.445 459,000 199,310 0.4342 0.364 0.352 0.364 0.348 0.364 560,862 0.3554 3.49%
2008-04-10 0 0.430 0.430 0.435 0.425 0.430 242,000 103,790 0.4289 0.352 0.352 0.356 0.348 0.352 295,705 0.3510 -5.49%
2008-04-09 0 0.455 0.415 0.455 0.430 0.460 227,000 99,120 0.4367 0.372 0.340 0.372 0.352 0.376 277,376 0.3573 1.11%
2008-04-08 0 0.450 0.425 0.450 0.415 0.455 163,000 70,550 0.4328 0.368 0.348 0.368 0.340 0.372 199,173 0.3542 3.45%
2008-04-07 0 0.435 0.430 0.435 0.420 0.450 325,000 141,750 0.4362 0.356 0.352 0.356 0.344 0.368 397,124 0.3569 3.57%
2008-04-03 0 0.420 0.450 0.455 0.420 0.460 441,000 186,060 0.4219 0.344 0.368 0.372 0.344 0.376 538,867 0.3453 0.00%
2008-04-02 0 0.420 0.420 0.435 0.420 0.440 580,000 244,155 0.4210 0.344 0.344 0.356 0.344 0.360 708,714 0.3445 -4.55%
2008-04-01 0 0.440 0.440 0.460 0.420 0.465 300,000 130,535 0.4351 0.360 0.360 0.376 0.344 0.381 366,576 0.3561 -6.38%
2008-03-31 0 0.470 0.425 0.475 - - 0 0 - 0.385 0.348 0.389 - - 0 - 0.00%
2008-03-28 0 0.470 0.445 0.470 0.475 0.490 444,000 212,515 0.4786 0.385 0.364 0.385 0.389 0.401 542,533 0.3917 6.82%
2008-03-27 0 0.440 0.405 0.440 0.440 0.475 315,000 141,070 0.4478 0.360 0.331 0.360 0.360 0.389 384,905 0.3665 -4.35%
2008-03-26 0 0.460 0.440 0.460 0.440 0.480 612,000 275,810 0.4507 0.376 0.360 0.376 0.360 0.393 747,816 0.3688 9.52%
2008-03-25 0 0.420 0.420 0.440 - - 0 0 - 0.344 0.344 0.360 - - 0 - 3.70%
2008-03-20 0 0.405 0.405 0.445 0.365 0.410 265,000 105,695 0.3988 0.331 0.331 0.364 0.299 0.336 323,809 0.3264 -1.22%
2008-03-19 0 0.410 0.390 0.410 0.385 0.445 62,000 24,140 0.3894 0.336 0.319 0.336 0.315 0.364 75,759 0.3186 -4.65%
2008-03-18 0 0.430 0.400 0.430 0.380 0.430 227,000 92,230 0.4063 0.352 0.327 0.352 0.311 0.352 277,376 0.3325 0.00%
2008-03-17 0 0.430 0.400 0.430 0.400 0.430 687,000 279,835 0.4073 0.352 0.327 0.352 0.327 0.352 839,460 0.3334 -14.00%
2008-03-14 0 0.500 0.440 0.500 0.500 0.500 61,000 28,100 0.4607 0.409 0.360 0.409 0.409 0.409 74,537 0.3770 8.70%
2008-03-13 0 0.460 0.460 0.500 0.460 0.500 325,000 158,740 0.4884 0.376 0.376 0.409 0.376 0.409 397,124 0.3997 -8.00%
2008-03-12 0 0.500 0.460 0.500 0.450 0.500 254,000 125,680 0.4948 0.409 0.376 0.409 0.368 0.409 310,368 0.4049 0.00%
2008-03-11 0 0.500 0.450 0.500 0.480 0.500 3,000 1,460 0.4867 0.409 0.368 0.409 0.393 0.409 3,666 0.3983 0.00%
2008-03-10 0 0.500 0.460 0.500 0.460 0.500 38,000 18,320 0.4821 0.409 0.376 0.409 0.376 0.409 46,433 0.3945 0.00%
2008-03-07 0 0.500 0.450 0.500 0.500 0.500 4,000 2,060 0.5150 0.409 0.368 0.409 0.409 0.409 4,888 0.4215 -3.85%
2008-03-06 0 0.520 0.465 0.520 0.520 0.540 125,000 59,820 0.4786 0.426 0.381 0.426 0.426 0.442 152,740 0.3916 8.33%
2008-03-05 0 0.480 0.450 0.480 0.480 0.480 87,000 41,760 0.4800 0.393 0.368 0.393 0.393 0.393 106,307 0.3928 0.00%
2008-03-04 0 0.480 0.450 0.480 0.450 0.480 140,000 64,200 0.4586 0.393 0.368 0.393 0.368 0.393 171,069 0.3753 -1.03%
2008-03-03 0 0.485 0.455 0.485 - - 0 0 - 0.397 0.372 0.397 - - 0 - -1.02%
2008-02-29 0 0.490 0.490 0.530 0.445 0.520 35,543 16,913 0.4758 0.401 0.401 0.434 0.364 0.426 43,431 0.3894 -10.91%
2008-02-28 0 0.550 0.445 0.550 0.500 0.550 301,000 150,550 0.5002 0.450 0.364 0.450 0.409 0.450 367,798 0.4093 10.00%
2008-02-27 0 0.500 0.500 0.550 0.480 0.590 725,000 371,980 0.5131 0.409 0.409 0.450 0.393 0.483 885,893 0.4199 -15.25%
2008-02-26 1 0.590 0.540 0.590 0.570 0.660 464,000 277,540 0.5981 0.483 0.442 0.483 0.466 0.540 566,971 0.4895 22.92%
2008-02-25 0 0.480 0.415 0.480 0.445 0.490 1,260,000 573,075 0.4548 0.393 0.340 0.393 0.364 0.401 1,539,620 0.3722 11.63%
2008-02-22 0 0.430 0.400 0.435 0.430 0.430 10,000 4,300 0.4300 0.352 0.327 0.356 0.352 0.352 12,219 0.3519 0.00%
2008-02-21 0 0.430 0.395 0.430 0.405 0.430 7,000 2,860 0.4086 0.352 0.323 0.352 0.331 0.352 8,553 0.3344 6.17%
2008-02-20 0 0.405 0.405 0.435 0.405 0.440 23,000 9,490 0.4126 0.331 0.331 0.356 0.331 0.360 28,104 0.3377 0.00%
2008-02-19 0 0.405 0.405 0.440 0.400 0.405 11,000 4,450 0.4045 0.331 0.331 0.360 0.327 0.331 13,441 0.3311 0.00%
2008-02-18 0 0.405 0.400 0.405 0.405 0.405 50,000 20,250 0.4050 0.331 0.327 0.331 0.331 0.331 61,096 0.3314 1.25%
2008-02-15 0 0.400 0.400 0.415 0.370 0.400 305,000 117,200 0.3843 0.327 0.327 0.340 0.303 0.327 372,686 0.3145 3.90%
2008-02-14 0 0.385 0.400 0.410 0.380 0.400 35,000 13,660 0.3903 0.315 0.327 0.336 0.311 0.327 42,767 0.3194 -7.23%
2008-02-13 0 0.415 0.370 0.415 - - 0 0 - 0.340 0.303 0.340 - - 0 - -1.19%
2008-02-12 0 0.420 0.355 0.420 0.425 0.425 40,000 17,000 0.4250 0.344 0.291 0.344 0.348 0.348 48,877 0.3478 -1.18%
2008-02-11 0 0.425 0.395 0.425 0.430 0.450 7,000 3,030 0.4329 0.348 0.323 0.348 0.352 0.368 8,553 0.3542 6.25%
2008-02-06 0 0.400 0.390 0.425 0.400 0.400 98,000 39,200 0.4000 0.327 0.319 0.348 0.327 0.327 119,748 0.3274 -11.11%
2008-02-05 0 0.450 0.430 0.450 0.450 0.450 20,000 9,000 0.4500 0.368 0.352 0.368 0.368 0.368 24,438 0.3683 0.00%
2008-02-04 0 0.450 0.440 0.450 0.440 0.480 134,000 58,980 0.4401 0.368 0.360 0.368 0.360 0.393 163,737 0.3602 18.42%
2008-02-01 0 0.380 0.355 0.380 0.365 0.380 18,000 6,735 0.3742 0.311 0.291 0.311 0.299 0.311 21,995 0.3062 8.57%
2008-01-31 0 0.350 0.350 0.365 0.350 0.430 709,000 266,160 0.3754 0.286 0.286 0.299 0.286 0.352 866,342 0.3072 -1.41%
2008-01-30 0 0.355 0.355 0.365 0.345 0.370 1,059,000 375,075 0.3542 0.291 0.291 0.299 0.282 0.303 1,294,014 0.2899 -10.13%
2008-01-29 0 0.395 0.390 0.410 0.390 0.430 329,000 130,630 0.3971 0.323 0.319 0.336 0.319 0.352 402,012 0.3249 -9.20%
2008-01-28 0 0.435 0.435 0.465 0.370 0.405 591,000 229,410 0.3882 0.356 0.356 0.381 0.303 0.331 722,155 0.3177 7.41%
2008-01-25 0 0.405 0.390 0.405 0.385 0.405 140,000 54,300 0.3879 0.331 0.319 0.331 0.315 0.331 171,069 0.3174 6.58%
2008-01-24 0 0.380 0.375 0.380 0.380 0.435 800,000 320,070 0.4001 0.311 0.307 0.311 0.311 0.356 977,537 0.3274 -7.32%
2008-01-23 0 0.410 0.390 0.410 0.380 0.415 610,000 242,080 0.3969 0.336 0.319 0.336 0.311 0.340 745,372 0.3248 6.49%
2008-01-22 0 0.385 0.380 0.385 0.360 0.495 2,596,000 1,008,690 0.3886 0.315 0.311 0.315 0.295 0.405 3,172,107 0.3180 -23.00%
2008-01-21 0 0.500 0.510 0.520 0.450 0.540 421,000 198,965 0.4726 0.409 0.417 0.426 0.368 0.442 514,429 0.3868 -7.41%
2008-01-18 0 0.540 0.495 0.540 0.495 0.560 178,000 95,320 0.5355 0.442 0.405 0.442 0.405 0.458 217,502 0.4382 -3.57%
2008-01-17 1 - - - - - 0 0 - 0.458 - - - - 0 - 0.00%
2008-01-16 1 - - - - - 0 0 - 0.458 - - - - 0 - 0.00%
2008-01-15 1 - - - - - 0 0 - 0.458 - - - - 0 - 0.00%
2008-01-14 1 - - - - - 0 0 - 0.458 - - - - 0 - 0.00%
2008-01-11 1 - - - - - 0 0 - 0.458 - - - - 0 - 0.00%
2008-01-10 1 - - - - - 0 0 - 0.458 - - - - 0 - 0.00%
2008-01-09 1 - - - - - 0 0 - 0.458 - - - - 0 - 0.00%
2008-01-08 1 - - - - - 0 0 - 0.458 - - - - 0 - 0.00%
2008-01-07 1 - - - - - 0 0 - 0.458 - - - - 0 - 0.00%
2008-01-04 1 - - - - - 0 0 - 0.458 - - - - 0 - 0.00%
2008-01-03 1 - - - - - 0 0 - 0.458 - - - - 0 - 0.00%
2008-01-02 0 0.560 0.560 0.580 0.550 0.570 205,000 116,410 0.5679 0.458 0.458 0.475 0.450 0.466 250,494 0.4647 -1.75%
2007-12-31 0 0.570 0.550 0.570 0.570 0.570 95,000 54,150 0.5700 0.466 0.450 0.466 0.466 0.466 116,082 0.4665 0.00%
2007-12-28 0 0.570 0.560 0.570 0.530 0.570 161,000 90,390 0.5614 0.466 0.458 0.466 0.434 0.466 196,729 0.4595 0.00%
2007-12-27 0 0.570 0.560 0.590 0.530 0.570 1,560,000 872,030 0.5590 0.466 0.458 0.483 0.434 0.466 1,906,197 0.4575 0.00%
2007-12-24 0 0.570 0.560 0.570 0.560 0.570 750,000 426,500 0.5687 0.466 0.458 0.466 0.458 0.466 916,441 0.4654 -3.39%
2007-12-21 0 0.590 0.590 0.600 0.580 0.660 935,000 545,150 0.5830 0.483 0.483 0.491 0.475 0.540 1,142,496 0.4772 3.51%
2007-12-20 0 0.570 0.570 0.580 0.560 0.580 380,000 219,170 0.5768 0.466 0.466 0.475 0.458 0.475 464,330 0.4720 -1.72%
2007-12-19 0 0.580 0.570 0.580 0.560 0.590 261,000 152,420 0.5840 0.475 0.466 0.475 0.458 0.483 318,921 0.4779 -1.69%
2007-12-18 0 0.590 0.580 0.590 0.580 0.610 526,000 311,850 0.5929 0.483 0.475 0.483 0.475 0.499 642,730 0.4852 -3.28%
2007-12-17 0 0.610 0.590 0.610 0.590 0.610 1,034,000 624,220 0.6037 0.499 0.483 0.499 0.483 0.499 1,263,466 0.4941 0.00%
2007-12-14 0 0.610 0.590 0.610 0.590 0.620 294,000 175,910 0.5983 0.499 0.483 0.499 0.483 0.507 359,245 0.4897 1.67%
2007-12-13 0 0.600 0.600 0.620 0.600 0.650 1,148,000 716,100 0.6238 0.491 0.491 0.507 0.491 0.532 1,402,765 0.5105 -4.76%
2007-12-12 0 0.630 0.610 0.630 0.590 0.640 241,000 147,650 0.6127 0.516 0.499 0.516 0.483 0.524 294,483 0.5014 -3.08%
2007-12-11 0 0.650 0.630 0.650 0.620 0.650 152,000 95,400 0.6276 0.532 0.516 0.532 0.507 0.532 185,732 0.5136 3.17%
2007-12-10 0 0.630 0.630 0.650 0.620 0.680 721,000 485,940 0.6740 0.516 0.516 0.532 0.507 0.557 881,005 0.5516 -1.56%
2007-12-07 0 0.640 0.610 0.640 0.610 0.670 1,774,000 1,168,710 0.6588 0.524 0.499 0.524 0.499 0.548 2,167,688 0.5392 6.67%
2007-12-06 0 0.600 0.610 0.660 0.560 0.670 299,000 192,000 0.6421 0.491 0.499 0.540 0.458 0.548 365,354 0.5255 -3.23%
2007-12-05 0 0.620 0.610 0.620 0.590 0.620 793,000 479,680 0.6049 0.507 0.499 0.507 0.483 0.507 968,983 0.4950 -3.12%
2007-12-04 0 0.640 0.640 0.650 0.600 0.600 180,000 108,000 0.6000 0.524 0.524 0.532 0.491 0.491 219,946 0.4910 6.67%
2007-12-03 0 0.600 0.600 0.630 0.580 0.670 238,000 146,020 0.6135 0.491 0.491 0.516 0.475 0.548 290,817 0.5021 -4.76%
2007-11-30 0 0.630 0.560 0.630 0.610 0.650 6,000 3,740 0.6233 0.516 0.458 0.516 0.499 0.532 7,332 0.5101 0.00%
2007-11-29 0 0.630 0.630 0.640 0.610 0.610 120,000 73,200 0.6100 0.516 0.516 0.524 0.499 0.499 146,631 0.4992 3.28%
2007-11-28 0 0.610 0.620 0.630 0.610 0.630 289,000 179,470 0.6210 0.499 0.507 0.516 0.499 0.516 353,135 0.5082 -6.15%
2007-11-27 0 0.650 0.640 0.650 0.600 0.650 330,000 208,360 0.6314 0.532 0.524 0.532 0.491 0.532 403,234 0.5167 -1.52%
2007-11-26 0 0.660 0.600 0.660 0.590 0.660 291,000 183,990 0.6323 0.540 0.491 0.540 0.483 0.540 355,579 0.5174 10.00%
2007-11-23 0 0.600 0.550 0.680 0.600 0.610 45,000 27,400 0.6089 0.491 0.450 0.557 0.491 0.499 54,986 0.4983 -4.76%
2007-11-22 0 0.630 0.630 0.640 0.600 0.640 156,000 94,800 0.6077 0.516 0.516 0.524 0.491 0.524 190,620 0.4973 -1.56%
2007-11-21 0 0.640 0.640 0.650 0.600 0.650 140,000 84,640 0.6046 0.524 0.524 0.532 0.491 0.532 171,069 0.4948 -1.54%
2007-11-20 0 0.650 0.600 0.670 0.560 0.670 76,000 46,260 0.6087 0.532 0.491 0.548 0.458 0.548 92,866 0.4981 0.00%
2007-11-19 0 0.650 0.650 0.660 0.610 0.680 67,000 41,790 0.6237 0.532 0.532 0.540 0.499 0.557 81,869 0.5105 -4.41%
2007-11-16 0 0.680 0.680 0.690 0.650 0.700 137,000 90,940 0.6638 0.557 0.557 0.565 0.532 0.573 167,403 0.5432 3.03%
2007-11-15 0 0.660 0.660 0.680 0.660 0.700 366,000 249,390 0.6814 0.540 0.540 0.557 0.540 0.573 447,223 0.5576 -5.71%
2007-11-14 0 0.700 0.690 0.700 0.670 0.710 758,000 516,370 0.6812 0.573 0.565 0.573 0.548 0.581 926,216 0.5575 4.48%
2007-11-13 0 0.670 0.670 0.680 0.600 0.660 299,000 184,650 0.6176 0.548 0.548 0.557 0.491 0.540 365,354 0.5054 3.08%
2007-11-12 0 0.650 0.650 0.660 0.570 0.690 1,064,000 716,280 0.6732 0.532 0.532 0.540 0.466 0.565 1,300,124 0.5509 1.56%
2007-11-09 0 0.640 0.640 0.650 0.630 0.650 201,000 130,230 0.6479 0.524 0.524 0.532 0.516 0.532 245,606 0.5302 -1.54%
2007-11-08 0 0.650 0.610 0.650 0.630 0.650 148,000 94,400 0.6378 0.532 0.499 0.532 0.516 0.532 180,844 0.5220 0.00%
2007-11-07 0 0.650 0.640 0.650 0.630 0.670 737,000 485,620 0.6589 0.532 0.524 0.532 0.516 0.548 900,556 0.5392 -1.52%
2007-11-06 0 0.660 0.630 0.670 0.650 0.660 190,000 124,500 0.6553 0.540 0.516 0.548 0.532 0.540 232,165 0.5363 3.13%
2007-11-05 0 0.640 0.580 0.680 - - 0 0 - 0.524 0.475 0.557 - - 0 - 0.00%
2007-11-02 0 0.640 0.640 0.650 0.600 0.630 43,000 26,900 0.6256 0.524 0.524 0.532 0.491 0.516 52,543 0.5120 1.59%
2007-11-01 0 0.630 0.630 0.650 0.620 0.630 102,000 63,390 0.6215 0.516 0.516 0.532 0.507 0.516 124,636 0.5086 -3.08%
2007-10-31 0 0.650 0.650 0.680 0.630 0.630 79,000 49,770 0.6300 0.532 0.532 0.557 0.516 0.516 96,532 0.5156 -4.41%
2007-10-30 0 0.680 0.630 0.680 0.700 0.700 3,000 2,100 0.7000 0.557 0.516 0.557 0.573 0.573 3,666 0.5729 -4.23%
2007-10-29 0 0.710 0.700 0.710 0.660 0.710 1,307,000 895,190 0.6849 0.581 0.573 0.581 0.540 0.581 1,597,051 0.5605 5.97%
2007-10-26 0 0.670 0.630 0.680 0.630 0.680 616,000 414,060 0.6722 0.548 0.516 0.557 0.516 0.557 752,703 0.5501 0.00%
2007-10-25 0 0.670 0.620 0.670 0.620 0.670 161,000 100,350 0.6233 0.548 0.507 0.548 0.507 0.548 196,729 0.5101 1.52%
2007-10-24 0 0.660 0.650 0.660 0.630 0.690 299,000 200,970 0.6721 0.540 0.532 0.540 0.516 0.565 365,354 0.5501 0.00%
2007-10-23 0 0.660 0.610 0.660 0.610 0.660 121,000 76,070 0.6287 0.540 0.499 0.540 0.499 0.540 147,852 0.5145 6.45%
2007-10-22 0 0.620 0.610 0.620 0.600 0.620 324,000 199,910 0.6170 0.507 0.499 0.507 0.491 0.507 395,902 0.5049 1.64%
2007-10-18 0 0.610 0.610 0.620 0.600 0.610 30,000 18,200 0.6067 0.499 0.499 0.507 0.491 0.499 36,658 0.4965 -1.61%
2007-10-17 0 0.620 0.620 0.660 0.520 0.670 1,505,000 852,570 0.5665 0.507 0.507 0.540 0.426 0.548 1,838,991 0.4636 -7.46%
2007-10-16 0 0.670 0.650 0.680 0.650 0.670 457,000 302,120 0.6611 0.548 0.532 0.557 0.532 0.548 558,418 0.5410 1.52%
2007-10-15 0 0.660 0.660 0.670 0.610 0.680 243,000 156,280 0.6431 0.540 0.540 0.548 0.499 0.557 296,927 0.5263 -2.94%
2007-10-12 0 0.680 0.670 0.680 0.630 0.750 868,000 596,770 0.6875 0.557 0.548 0.557 0.516 0.614 1,060,627 0.5627 6.25%
2007-10-11 0 0.640 0.640 0.650 0.630 0.650 584,000 369,040 0.6319 0.524 0.524 0.532 0.516 0.532 713,602 0.5172 -4.48%
2007-10-10 0 0.670 0.630 0.670 0.600 0.670 157,000 98,210 0.6255 0.548 0.516 0.548 0.491 0.548 191,842 0.5119 0.00%
2007-10-09 0 0.670 0.650 0.700 0.650 0.670 263,000 173,310 0.6590 0.548 0.532 0.573 0.532 0.548 321,365 0.5393 -4.29%
2007-10-08 0 0.700 0.640 0.700 0.650 0.700 239,000 160,720 0.6725 0.573 0.524 0.573 0.532 0.573 292,039 0.5503 4.48%
2007-10-05 0 0.670 0.650 0.670 0.630 0.740 291,000 200,760 0.6899 0.548 0.532 0.548 0.516 0.606 355,579 0.5646 4.69%
2007-10-04 0 0.640 0.610 0.650 0.640 0.640 28,000 17,920 0.6400 0.524 0.499 0.532 0.524 0.524 34,214 0.5238 -3.03%
2007-10-03 0 0.660 0.610 0.660 0.530 0.700 648,000 410,530 0.6335 0.540 0.499 0.540 0.434 0.573 791,805 0.5185 -2.94%
2007-10-02 0 0.680 0.660 0.680 0.650 0.680 1,373,000 924,610 0.6734 0.557 0.540 0.557 0.532 0.557 1,677,698 0.5511 4.62%
2007-09-28 0 0.650 0.620 0.650 0.650 0.650 89,000 58,100 0.6528 0.532 0.507 0.532 0.532 0.532 108,751 0.5342 0.00%
2007-09-27 0 0.650 0.640 0.650 0.550 0.650 568,000 344,290 0.6061 0.532 0.524 0.532 0.450 0.532 694,051 0.4961 4.84%
2007-09-25 0 0.620 0.620 0.630 0.620 0.650 216,000 137,160 0.6350 0.507 0.507 0.516 0.507 0.532 263,935 0.5197 0.00%
2007-09-24 0 0.620 0.620 0.650 0.610 0.660 1,059,000 658,470 0.6218 0.507 0.507 0.532 0.499 0.540 1,294,014 0.5089 -4.62%
2007-09-21 0 0.650 0.650 0.660 0.640 0.680 158,000 104,460 0.6611 0.532 0.532 0.540 0.524 0.557 193,064 0.5411 -1.52%
2007-09-20 0 0.660 0.660 0.670 0.640 0.680 410,000 265,370 0.6472 0.540 0.540 0.548 0.524 0.557 500,988 0.5297 -2.94%
2007-09-19 0 0.680 0.670 0.680 0.630 0.690 772,000 513,180 0.6647 0.557 0.548 0.557 0.516 0.565 943,323 0.5440 -1.45%
2007-09-18 0 0.690 0.630 0.700 0.630 0.690 641,000 433,110 0.6757 0.565 0.516 0.573 0.516 0.565 783,251 0.5530 1.47%
2007-09-17 0 0.680 0.620 0.680 0.620 0.690 295,000 191,210 0.6482 0.557 0.507 0.557 0.507 0.565 360,467 0.5305 4.62%
2007-09-14 0 0.650 0.640 0.700 0.640 0.710 535,000 368,570 0.6889 0.532 0.524 0.573 0.524 0.581 653,728 0.5638 -8.45%
2007-09-13 0 0.710 0.680 0.710 0.670 0.710 293,000 205,230 0.7004 0.581 0.557 0.581 0.548 0.581 358,023 0.5732 0.00%
2007-09-12 0 0.710 0.670 0.710 0.690 0.720 298,000 212,120 0.7118 0.581 0.548 0.581 0.565 0.589 364,132 0.5825 2.90%
2007-09-11 0 0.690 0.680 0.690 0.690 0.710 135,000 93,800 0.6948 0.565 0.557 0.565 0.565 0.581 164,959 0.5686 -2.82%
2007-09-10 0 0.710 0.680 0.710 0.660 0.710 552,000 378,960 0.6865 0.581 0.557 0.581 0.540 0.581 674,500 0.5618 4.41%
2007-09-07 0 0.680 0.660 0.690 0.640 0.690 195,000 127,930 0.6561 0.557 0.540 0.565 0.524 0.565 238,275 0.5369 -1.45%
2007-09-06 0 0.690 0.670 0.690 0.650 0.700 167,000 115,100 0.6892 0.565 0.548 0.565 0.532 0.573 204,061 0.5640 -2.82%
2007-09-05 0 0.710 0.670 0.710 0.630 0.710 81,000 54,800 0.6765 0.581 0.548 0.581 0.516 0.581 98,976 0.5537 1.43%
2007-09-04 0 0.700 0.690 0.700 0.700 0.720 524,000 370,920 0.7079 0.573 0.565 0.573 0.573 0.589 640,287 0.5793 -4.11%
2007-09-03 0 0.730 0.720 0.730 0.690 0.740 356,000 249,560 0.7010 0.597 0.589 0.597 0.565 0.606 435,004 0.5737 1.39%
2007-08-31 0 0.720 0.700 0.720 0.700 0.740 139,000 99,200 0.7137 0.589 0.573 0.589 0.573 0.606 169,847 0.5841 2.86%
2007-08-30 0 0.700 0.690 0.700 0.700 0.710 326,000 229,250 0.7032 0.573 0.565 0.573 0.573 0.581 398,346 0.5755 4.48%
2007-08-29 0 0.670 0.670 0.700 0.620 0.720 182,000 123,880 0.6807 0.548 0.548 0.573 0.507 0.589 222,390 0.5570 -6.94%
2007-08-28 0 0.720 0.700 0.720 0.720 0.760 1,031,000 761,430 0.7385 0.589 0.573 0.589 0.589 0.622 1,259,801 0.6044 -6.49%
2007-08-27 0 0.770 0.700 0.770 0.700 0.800 663,000 482,510 0.7278 0.630 0.573 0.630 0.573 0.655 810,134 0.5956 16.67%
2007-08-24 0 0.660 0.660 0.680 0.650 0.680 179,000 119,640 0.6684 0.540 0.540 0.557 0.532 0.557 218,724 0.5470 -10.81%
2007-08-23 0 0.740 0.690 0.760 0.690 0.800 472,000 342,320 0.7253 0.606 0.565 0.622 0.565 0.655 576,747 0.5935 -2.63%
2007-08-22 0 0.760 0.740 0.760 0.600 0.760 984,000 665,220 0.6760 0.622 0.606 0.622 0.491 0.622 1,202,370 0.5533 38.18%
2007-08-21 0 0.550 0.550 0.590 0.520 0.650 606,120 346,666 0.5719 0.450 0.450 0.483 0.426 0.532 740,631 0.4681 -15.38%
2007-08-20 0 0.650 0.600 0.650 0.570 0.670 172,990 103,505 0.5983 0.532 0.491 0.532 0.466 0.548 211,380 0.4897 14.04%
2007-08-17 0 0.570 0.500 0.570 0.500 0.610 239,000 123,030 0.5148 0.466 0.409 0.466 0.409 0.499 292,039 0.4213 -5.00%
2007-08-16 0 0.600 0.600 0.630 0.560 0.600 213,900 126,572 0.5917 0.491 0.491 0.516 0.458 0.491 261,369 0.4843 -11.76%
2007-08-15 0 0.680 0.680 0.690 0.660 0.700 293,000 195,500 0.6672 0.557 0.557 0.565 0.540 0.573 358,023 0.5461 -2.86%
2007-08-14 0 0.700 0.630 0.700 0.700 0.710 88,000 62,000 0.7045 0.573 0.516 0.573 0.573 0.581 107,529 0.5766 -2.78%
2007-08-13 0 0.720 0.720 0.730 0.590 0.730 327,000 223,180 0.6825 0.589 0.589 0.597 0.483 0.597 399,568 0.5586 -1.37%
2007-08-10 0 0.730 0.700 0.730 0.670 0.770 664,000 471,300 0.7098 0.597 0.573 0.597 0.548 0.630 811,356 0.5809 7.35%
2007-08-09 0 0.680 0.650 0.740 0.680 0.720 154,000 106,770 0.6933 0.557 0.532 0.606 0.557 0.589 188,176 0.5674 -8.11%
2007-08-08 0 0.740 0.730 0.750 0.700 0.740 557,000 400,540 0.7191 0.606 0.597 0.614 0.573 0.606 680,610 0.5885 5.71%
2007-08-07 0 0.700 0.700 0.740 0.680 0.730 524,000 375,390 0.7164 0.573 0.573 0.606 0.557 0.597 640,287 0.5863 -9.09%
2007-08-06 0 0.770 0.760 0.770 0.730 0.780 166,000 122,150 0.7358 0.630 0.622 0.630 0.597 0.638 202,839 0.6022 -2.53%
2007-08-03 0 0.790 0.780 0.790 0.790 0.790 20,000 15,800 0.7900 0.647 0.638 0.647 0.647 0.647 24,438 0.6465 0.00%
2007-08-02 0 0.790 0.770 0.790 0.790 0.890 300,000 239,680 0.7989 0.647 0.630 0.647 0.647 0.728 366,576 0.6538 1.28%
2007-08-01 0 0.780 0.770 0.780 0.780 0.800 266,000 210,830 0.7926 0.638 0.630 0.638 0.638 0.655 325,031 0.6486 -4.88%
2007-07-31 0 0.820 0.810 0.820 0.790 0.820 231,000 185,290 0.8021 0.671 0.663 0.671 0.647 0.671 282,264 0.6564 2.50%
2007-07-30 0 0.800 0.800 0.820 0.780 0.800 450,000 358,540 0.7968 0.655 0.655 0.671 0.638 0.655 549,864 0.6521 -2.44%
2007-07-27 0 0.820 0.800 0.820 0.790 0.850 412,000 327,170 0.7941 0.671 0.655 0.671 0.647 0.696 503,431 0.6499 0.00%
2007-07-26 0 0.820 0.810 0.820 0.810 0.830 284,000 234,040 0.8241 0.671 0.663 0.671 0.663 0.679 347,026 0.6744 0.00%
2007-07-25 0 0.820 0.820 0.850 0.820 0.870 540,000 455,760 0.8440 0.671 0.671 0.696 0.671 0.712 659,837 0.6907 -2.38%
2007-07-24 0 0.840 0.830 0.840 0.810 0.840 649,990 530,472 0.8161 0.687 0.679 0.687 0.663 0.687 794,236 0.6679 0.00%
2007-07-23 0 0.840 0.840 0.850 0.790 0.880 384,000 321,240 0.8366 0.687 0.687 0.696 0.647 0.720 469,218 0.6846 3.70%
2007-07-20 0 0.810 0.810 0.850 0.800 0.860 595,000 493,070 0.8287 0.663 0.663 0.696 0.655 0.704 727,043 0.6782 -5.81%
2007-07-19 0 0.860 0.830 0.860 0.870 0.870 2,000 1,740 0.8700 0.704 0.679 0.704 0.712 0.712 2,444 0.7120 -1.15%
2007-07-18 0 0.870 0.860 0.870 0.830 0.870 260,000 217,400 0.8362 0.712 0.704 0.712 0.679 0.712 317,699 0.6843 3.57%
2007-07-17 0 0.840 0.840 0.860 0.830 0.850 64,000 53,850 0.8414 0.687 0.687 0.704 0.679 0.696 78,203 0.6886 2.44%
2007-07-16 0 0.820 0.810 0.820 0.780 0.830 284,000 228,880 0.8059 0.671 0.663 0.671 0.638 0.679 347,026 0.6595 -3.53%
2007-07-13 0 0.850 0.850 0.860 0.830 0.870 160,000 135,300 0.8456 0.696 0.696 0.704 0.679 0.712 195,507 0.6920 0.00%
2007-07-12 0 0.850 0.850 0.880 0.830 0.870 388,000 330,860 0.8527 0.696 0.696 0.720 0.679 0.712 474,105 0.6979 -1.16%
2007-07-11 0 0.860 0.850 0.860 0.860 0.870 160,000 138,000 0.8625 0.704 0.696 0.704 0.704 0.712 195,507 0.7059 1.18%
2007-07-10 0 0.850 0.830 0.850 0.820 0.860 430,000 362,400 0.8428 0.696 0.679 0.696 0.671 0.704 525,426 0.6897 0.00%
2007-07-09 0 0.850 0.840 0.870 0.830 0.880 342,000 293,340 0.8577 0.696 0.687 0.712 0.679 0.720 417,897 0.7019 1.19%
2007-07-06 0 0.840 0.840 0.850 0.820 0.850 197,000 163,430 0.8296 0.687 0.687 0.696 0.671 0.696 240,718 0.6789 -1.18%
2007-07-05 0 0.850 0.840 0.850 0.800 0.860 752,000 618,870 0.8230 0.696 0.687 0.696 0.655 0.704 918,885 0.6735 -1.16%
2007-07-04 0 0.860 0.830 0.860 0.830 0.900 426,000 364,920 0.8566 0.704 0.679 0.704 0.679 0.737 520,538 0.7010 -4.44%
2007-07-03 0 0.900 0.880 0.900 0.880 0.910 334,000 296,960 0.8891 0.737 0.720 0.737 0.720 0.745 408,122 0.7276 0.00%
2007-06-29 0 0.900 0.900 0.920 0.900 0.950 81,000 72,950 0.9006 0.737 0.737 0.753 0.737 0.777 98,976 0.7371 0.00%
2007-06-28 0 0.900 0.900 0.950 0.900 0.950 302,000 282,490 0.9354 0.737 0.737 0.777 0.737 0.777 369,020 0.7655 -6.25%
2007-06-27 0 0.960 0.930 0.960 0.910 0.990 118,000 111,190 0.9423 0.786 0.761 0.786 0.745 0.810 144,187 0.7712 2.13%
2007-06-26 0 0.940 0.920 0.950 0.900 0.940 431,000 402,140 0.9330 0.769 0.753 0.777 0.737 0.769 526,648 0.7636 2.17%
2007-06-25 0 0.920 0.920 0.930 0.910 0.950 798,000 733,750 0.9195 0.753 0.753 0.761 0.745 0.777 975,093 0.7525 -5.15%
2007-06-22 0 0.970 0.950 0.980 0.930 0.990 256,000 245,770 0.9600 0.794 0.777 0.802 0.761 0.810 312,812 0.7857 1.04%
2007-06-21 0 0.960 0.950 0.960 0.920 0.960 249,000 232,020 0.9318 0.786 0.777 0.786 0.753 0.786 304,258 0.7626 0.00%
2007-06-20 0 0.960 0.940 0.960 0.930 0.960 401,000 378,780 0.9446 0.786 0.769 0.786 0.761 0.786 489,990 0.7730 3.23%
2007-06-18 0 0.930 0.930 0.940 0.880 0.970 2,462,000 2,263,690 0.9195 0.761 0.761 0.769 0.720 0.794 3,008,369 0.7525 -4.12%
2007-06-15 0 0.970 0.970 1.000 0.970 1.000 599,000 589,660 0.9844 0.794 0.794 0.818 0.794 0.818 731,931 0.8056 -1.02%
2007-06-14 0 0.980 0.980 0.990 0.970 1.020 578,000 576,530 0.9975 0.802 0.802 0.810 0.794 0.835 706,270 0.8163 1.03%
2007-06-13 0 0.970 0.970 0.990 0.950 1.010 345,000 335,450 0.9723 0.794 0.794 0.810 0.777 0.827 421,563 0.7957 -4.90%
2007-06-12 0 1.020 0.970 1.010 0.960 1.020 858,000 844,320 0.9841 0.835 0.794 0.827 0.786 0.835 1,048,408 0.8053 2.00%
2007-06-11 0 1.000 1.000 1.010 0.990 1.040 436,000 439,940 1.0090 0.818 0.818 0.827 0.810 0.851 532,758 0.8258 -0.99%
2007-06-08 0 1.010 1.010 1.040 1.010 1.040 332,000 341,560 1.0288 0.827 0.827 0.851 0.827 0.851 405,678 0.8419 -0.98%
2007-06-07 0 1.020 1.020 1.050 0.990 1.070 817,000 847,310 1.0371 0.835 0.835 0.859 0.810 0.876 998,309 0.8487 0.00%
2007-06-06 0 1.020 1.020 1.030 1.020 1.050 1,040,000 1,075,600 1.0342 0.835 0.835 0.843 0.835 0.859 1,270,798 0.8464 -0.97%
2007-06-05 0 1.030 1.000 1.030 0.950 1.080 3,495,000 3,463,980 0.9911 0.843 0.818 0.843 0.777 0.884 4,270,614 0.8111 4.04%
2007-06-04 0 0.990 0.980 0.990 0.950 1.170 4,712,000 4,807,660 1.0203 0.810 0.802 0.810 0.777 0.958 5,757,692 0.8350 -9.17%
2007-06-01 0 1.090 1.080 1.110 1.050 1.300 11,694,000 13,316,990 1.1388 0.892 0.884 0.908 0.859 1.064 14,289,144 0.9320 6.86%
2007-05-31 0 1.020 0.970 1.020 0.910 1.020 2,050,000 2,013,620 0.9823 0.835 0.794 0.835 0.745 0.835 2,504,938 0.8039 12.09%
2007-05-30 0 0.910 0.910 0.930 0.910 0.940 406,000 373,190 0.9192 0.745 0.745 0.761 0.745 0.769 496,100 0.7522 -4.21%
2007-05-29 0 0.950 0.950 0.970 0.800 0.960 771,000 712,990 0.9248 0.777 0.777 0.794 0.655 0.786 942,101 0.7568 1.06%
2007-05-28 0 0.940 0.920 0.940 0.760 0.950 1,888,000 1,718,640 0.9103 0.769 0.753 0.769 0.622 0.777 2,306,987 0.7450 0.00%
2007-05-25 0 0.940 0.910 0.940 0.860 0.950 3,303,000 2,987,930 0.9046 0.769 0.745 0.769 0.704 0.777 4,036,005 0.7403 1.08%
2007-05-23 0 0.930 0.930 0.940 0.910 1.010 2,050,000 1,979,050 0.9654 0.761 0.761 0.769 0.745 0.827 2,504,938 0.7901 -7.92%
2007-05-22 0 1.010 1.000 1.010 1.010 1.100 1,110,000 1,155,200 1.0407 0.827 0.818 0.827 0.827 0.900 1,356,332 0.8517 -3.81%
2007-05-21 1 - - - - - 0 0 - 0.859 - - - - 0 - 0.00%
2007-05-18 0 1.050 1.020 1.050 0.980 1.070 2,186,000 2,266,550 1.0368 0.859 0.835 0.859 0.802 0.876 2,671,119 0.8485 0.96%
2007-05-17 0 1.040 1.010 1.040 0.970 1.050 1,250,000 1,272,430 1.0179 0.851 0.827 0.851 0.794 0.859 1,527,401 0.8331 7.22%
2007-05-16 0 0.970 0.980 0.990 0.930 1.050 978,000 978,360 1.0004 0.794 0.802 0.810 0.761 0.859 1,195,039 0.8187 -4.90%
2007-05-15 0 1.020 0.990 1.030 0.890 1.170 5,727,000 5,964,160 1.0414 0.835 0.810 0.843 0.728 0.958 6,997,941 0.8523 14.61%
2007-05-14 0 0.890 0.890 0.910 0.780 0.910 4,308,000 3,629,930 0.8426 0.728 0.728 0.745 0.638 0.745 5,264,036 0.6896 15.58%
2007-05-11 0 0.770 0.750 0.770 0.730 0.770 1,095,000 819,100 0.7480 0.630 0.614 0.630 0.597 0.630 1,338,003 0.6122 4.05%
2007-05-10 0 0.740 0.710 0.740 0.700 0.740 468,000 340,440 0.7274 0.606 0.581 0.606 0.573 0.606 571,859 0.5953 5.71%
2007-05-09 0 0.700 0.700 0.710 0.700 0.710 1,386,000 974,420 0.7030 0.573 0.573 0.581 0.573 0.581 1,693,582 0.5754 0.00%
2007-05-08 0 0.700 0.690 0.700 0.690 0.700 215,000 148,370 0.6901 0.573 0.565 0.573 0.565 0.573 262,713 0.5648 1.45%
2007-05-07 0 0.690 0.690 0.700 0.690 0.700 393,000 271,190 0.6901 0.565 0.565 0.573 0.565 0.573 480,215 0.5647 -1.43%
2007-05-04 0 0.700 0.690 0.700 0.690 0.710 367,000 256,530 0.6990 0.573 0.565 0.573 0.565 0.581 448,445 0.5720 -1.41%
2007-05-03 0 0.710 0.710 0.720 0.690 0.730 896,000 633,220 0.7067 0.581 0.581 0.589 0.565 0.597 1,094,841 0.5784 2.90%
2007-05-02 0 0.690 0.680 0.690 0.680 0.690 492,000 338,880 0.6888 0.565 0.557 0.565 0.557 0.565 601,185 0.5637 0.00%
2007-04-30 0 0.690 0.690 0.730 0.690 0.700 226,000 157,730 0.6979 0.565 0.565 0.597 0.565 0.573 276,154 0.5712 -2.82%
2007-04-27 0 0.710 0.700 0.730 0.710 0.730 232,000 168,010 0.7242 0.581 0.573 0.597 0.581 0.597 283,486 0.5927 -4.05%
2007-04-26 0 0.740 0.730 0.780 0.740 0.740 109,000 79,790 0.7320 0.606 0.597 0.638 0.606 0.606 133,189 0.5991 0.00%
2007-04-25 0 0.740 0.730 0.740 0.730 0.760 338,000 249,940 0.7395 0.606 0.597 0.606 0.597 0.622 413,009 0.6052 1.37%
2007-04-24 0 0.730 0.730 0.760 0.720 0.730 124,000 89,920 0.7252 0.597 0.597 0.622 0.589 0.597 151,518 0.5935 0.00%
2007-04-23 0 0.730 0.730 0.750 0.690 0.790 1,202,000 893,740 0.7435 0.597 0.597 0.614 0.565 0.647 1,468,749 0.6085 12.31%
2007-04-20 0 0.650 0.600 0.650 0.650 0.790 810,000 580,750 0.7170 0.532 0.491 0.532 0.532 0.647 989,756 0.5868 -17.72%
2007-04-19 0 0.790 0.790 0.800 0.750 0.800 282,000 223,480 0.7925 0.647 0.647 0.655 0.614 0.655 344,582 0.6486 -2.47%
2007-04-18 0 0.810 0.800 0.810 0.810 0.810 98,000 79,380 0.8100 0.663 0.655 0.663 0.663 0.663 119,748 0.6629 1.25%
2007-04-17 0 0.800 0.800 0.820 0.790 0.860 913,000 749,240 0.8206 0.655 0.655 0.671 0.647 0.704 1,115,614 0.6716 -3.61%
2007-04-16 0 0.830 0.830 0.840 0.750 0.850 1,161,000 953,180 0.8210 0.679 0.679 0.687 0.614 0.696 1,418,650 0.6719 13.70%
2007-04-13 0 0.730 0.730 0.780 0.720 0.730 427,000 309,910 0.7258 0.597 0.597 0.638 0.589 0.597 521,760 0.5940 -2.67%
2007-04-12 0 0.750 0.750 0.790 0.750 0.790 74,000 57,940 0.7830 0.614 0.614 0.647 0.614 0.647 90,422 0.6408 -5.06%
2007-04-11 0 0.790 0.760 0.790 0.750 0.800 498,000 384,270 0.7716 0.647 0.622 0.647 0.614 0.655 608,517 0.6315 -1.25%
2007-04-10 0 0.800 0.780 0.800 0.780 0.800 352,000 278,190 0.7903 0.655 0.638 0.655 0.638 0.655 430,116 0.6468 1.27%
2007-04-04 0 0.790 0.790 0.810 0.790 0.800 141,000 111,950 0.7940 0.647 0.647 0.663 0.647 0.655 172,291 0.6498 -1.25%
2007-04-03 0 0.800 0.800 0.810 0.800 0.800 140,000 112,000 0.8000 0.655 0.655 0.663 0.655 0.655 171,069 0.6547 -2.44%
2007-04-02 0 0.820 0.800 0.830 0.790 0.830 441,000 354,140 0.8030 0.671 0.655 0.679 0.647 0.679 538,867 0.6572 1.23%
2007-03-30 0 0.810 0.810 0.820 0.800 0.810 678,000 544,100 0.8025 0.663 0.663 0.671 0.655 0.663 828,462 0.6568 1.25%
2007-03-29 0 0.800 0.800 0.820 0.790 0.800 590,000 467,300 0.7920 0.655 0.655 0.671 0.647 0.655 720,933 0.6482 1.27%
2007-03-28 0 0.790 0.790 0.800 0.700 0.820 485,000 381,850 0.7873 0.647 0.647 0.655 0.573 0.671 592,632 0.6443 -3.66%
2007-03-27 0 0.820 0.800 0.830 0.780 0.820 820,000 669,180 0.8161 0.671 0.655 0.679 0.638 0.671 1,001,975 0.6679 5.13%
2007-03-26 0 0.780 0.780 0.800 0.780 0.810 862,000 686,130 0.7960 0.638 0.638 0.655 0.638 0.663 1,053,296 0.6514 0.00%
2007-03-23 0 0.780 0.780 0.790 0.750 0.810 1,100,000 857,820 0.7798 0.638 0.638 0.647 0.614 0.663 1,344,113 0.6382 1.30%
2007-03-22 0 0.770 0.770 0.790 0.750 0.770 300,000 230,430 0.7681 0.630 0.630 0.647 0.614 0.630 366,576 0.6286 -1.28%
2007-03-21 0 0.780 0.750 0.790 0.740 0.780 176,000 134,880 0.7664 0.638 0.614 0.647 0.606 0.638 215,058 0.6272 5.41%
2007-03-20 0 0.740 0.740 0.750 0.740 0.750 165,000 122,350 0.7415 0.606 0.606 0.614 0.606 0.614 201,617 0.6068 -1.33%
2007-03-19 0 0.750 0.720 0.750 0.770 0.770 1,543 1,183 0.7667 0.614 0.589 0.614 0.630 0.630 1,885 0.6274 0.00%
2007-03-16 0 0.750 0.770 0.780 0.750 0.750 183,000 137,250 0.7500 0.614 0.630 0.638 0.614 0.614 223,612 0.6138 -6.25%
2007-03-15 0 0.800 0.760 0.800 0.680 0.800 172,000 124,800 0.7256 0.655 0.622 0.655 0.557 0.655 210,170 0.5938 5.26%
2007-03-14 0 0.760 0.730 0.760 0.710 0.760 440,000 319,670 0.7265 0.622 0.597 0.622 0.581 0.622 537,645 0.5946 -1.30%
2007-03-13 0 0.770 0.770 0.790 0.760 0.860 444,000 360,000 0.8108 0.630 0.630 0.647 0.622 0.704 542,533 0.6636 -6.10%
2007-03-12 0 0.820 0.800 0.820 0.770 0.820 686,000 546,600 0.7968 0.671 0.655 0.671 0.630 0.671 838,238 0.6521 7.89%
2007-03-09 0 0.760 0.760 0.790 0.760 0.800 415,000 325,890 0.7853 0.622 0.622 0.647 0.622 0.655 507,097 0.6427 -3.80%
2007-03-08 0 0.790 0.760 0.790 0.750 0.790 350,000 275,000 0.7857 0.647 0.622 0.647 0.614 0.647 427,672 0.6430 2.60%
2007-03-07 0 0.770 0.730 0.770 0.740 0.770 209,000 160,080 0.7659 0.630 0.597 0.630 0.606 0.630 255,381 0.6268 5.48%
2007-03-06 0 0.730 0.730 0.750 0.700 0.750 585,000 427,440 0.7307 0.597 0.597 0.614 0.573 0.614 714,824 0.5980 1.39%
2007-03-05 0 0.720 0.690 0.750 0.680 0.760 2,477,000 1,784,710 0.7205 0.589 0.565 0.614 0.557 0.622 3,026,698 0.5897 -5.26%
2007-03-02 0 0.760 0.760 0.800 0.700 0.830 1,036,000 817,340 0.7889 0.622 0.622 0.655 0.573 0.679 1,265,910 0.6457 -8.43%
2007-03-01 0 0.830 0.790 0.830 0.740 0.850 1,326,000 1,085,980 0.8190 0.679 0.647 0.679 0.606 0.696 1,620,267 0.6702 5.06%
2007-02-28 0 0.790 0.760 0.790 0.660 0.790 322,000 237,310 0.7370 0.647 0.622 0.647 0.540 0.647 393,459 0.6031 -3.66%
2007-02-27 0 0.820 0.790 0.830 0.820 0.880 778,000 648,610 0.8337 0.671 0.647 0.679 0.671 0.720 950,655 0.6823 -5.75%
2007-02-26 0 0.870 0.830 0.870 0.830 0.870 414,000 349,490 0.8442 0.712 0.679 0.712 0.679 0.712 505,875 0.6909 1.16%
2007-02-23 0 0.860 0.860 0.870 0.850 0.880 459,000 395,600 0.8619 0.704 0.704 0.712 0.696 0.720 560,862 0.7053 -1.15%
2007-02-22 0 0.870 0.870 0.880 0.870 0.900 654,000 579,620 0.8863 0.712 0.712 0.720 0.712 0.737 799,136 0.7253 -2.25%
2007-02-21 0 0.890 0.860 0.910 0.850 0.890 520,000 447,760 0.8611 0.728 0.704 0.745 0.696 0.728 635,399 0.7047 3.49%
2007-02-16 0 0.860 0.850 0.870 0.800 0.880 1,674,000 1,402,780 0.8380 0.704 0.696 0.712 0.655 0.720 2,045,496 0.6858 7.50%
2007-02-15 0 0.800 0.780 0.800 0.760 0.800 914,000 714,050 0.7812 0.655 0.638 0.655 0.622 0.655 1,116,836 0.6394 1.27%
2007-02-14 0 0.790 0.790 0.800 0.790 0.800 206,000 164,560 0.7988 0.647 0.647 0.655 0.647 0.655 251,716 0.6538 0.00%
2007-02-13 0 0.790 0.770 0.790 0.760 0.820 1,205,000 938,050 0.7785 0.647 0.630 0.647 0.622 0.671 1,472,415 0.6371 -3.66%
2007-02-12 0 0.820 0.820 0.830 0.740 0.820 1,051,000 826,060 0.7860 0.671 0.671 0.679 0.606 0.671 1,284,239 0.6432 9.33%
2007-02-09 0 0.750 0.750 0.760 0.740 0.760 502,000 376,030 0.7491 0.614 0.614 0.622 0.606 0.622 613,404 0.6130 1.35%
2007-02-08 0 0.740 0.740 0.750 0.700 0.760 806,000 582,860 0.7232 0.606 0.606 0.614 0.573 0.622 984,868 0.5918 -1.33%
2007-02-07 0 0.750 0.730 0.750 0.710 0.750 529,000 391,350 0.7398 0.614 0.597 0.614 0.581 0.614 646,396 0.6054 1.35%
2007-02-06 0 0.740 0.740 0.780 0.740 0.790 445,000 336,780 0.7568 0.606 0.606 0.638 0.606 0.647 543,755 0.6194 0.00%
2007-02-05 0 0.740 0.740 0.750 0.700 0.750 260,000 192,690 0.7411 0.606 0.606 0.614 0.573 0.614 317,699 0.6065 2.78%
2007-02-02 0 0.720 0.720 0.740 0.690 0.730 338,000 243,230 0.7196 0.589 0.589 0.606 0.565 0.597 413,009 0.5889 2.86%
2007-02-01 0 0.700 0.680 0.700 0.700 0.730 983,000 703,770 0.7159 0.573 0.557 0.573 0.573 0.597 1,201,148 0.5859 -4.11%
2007-01-31 0 0.730 0.720 0.740 0.720 0.800 4,521,000 3,508,640 0.7761 0.597 0.589 0.606 0.589 0.655 5,524,305 0.6351 -2.67%
2007-01-30 0 0.750 0.750 0.760 0.660 0.760 5,605,000 4,094,410 0.7305 0.614 0.614 0.622 0.540 0.622 6,848,867 0.5978 13.64%
2007-01-29 0 0.660 0.660 0.670 0.600 0.690 4,575,000 2,998,940 0.6555 0.540 0.540 0.548 0.491 0.565 5,590,289 0.5365 10.00%
2007-01-26 0 0.600 0.600 0.610 0.590 0.600 1,177,000 701,400 0.5959 0.491 0.491 0.499 0.483 0.491 1,438,201 0.4877 0.00%
2007-01-25 0 0.600 0.600 0.620 0.590 0.620 510,000 306,620 0.6012 0.491 0.491 0.507 0.483 0.507 623,180 0.4920 1.69%
2007-01-24 0 0.590 0.590 0.610 0.590 0.610 776,000 467,580 0.6026 0.483 0.483 0.499 0.483 0.499 948,211 0.4931 -1.67%
2007-01-23 0 0.600 0.590 0.600 0.580 0.600 290,000 173,480 0.5982 0.491 0.483 0.491 0.475 0.491 354,357 0.4896 3.45%
2007-01-22 0 0.580 0.580 0.600 0.570 0.570 240,000 139,800 0.5825 0.475 0.475 0.491 0.466 0.466 293,261 0.4767 -6.45%
2007-01-19 0 0.620 0.600 0.630 0.600 0.620 117,000 70,620 0.6036 0.507 0.491 0.516 0.491 0.507 142,965 0.4940 0.00%
2007-01-18 0 0.620 0.610 0.630 0.610 0.660 667,000 424,710 0.6367 0.507 0.499 0.516 0.499 0.540 815,021 0.5211 0.00%
2007-01-17 0 0.620 0.600 0.640 0.600 0.630 1,443,000 889,800 0.6166 0.507 0.491 0.524 0.491 0.516 1,763,232 0.5046 3.33%
2007-01-16 0 0.600 0.590 0.600 0.580 0.600 315,000 185,720 0.5896 0.491 0.483 0.491 0.475 0.491 384,905 0.4825 3.45%
2007-01-15 0 0.580 0.550 0.580 0.540 0.580 63,000 35,290 0.5602 0.475 0.450 0.475 0.442 0.475 76,981 0.4584 5.45%
2007-01-12 0 0.550 0.550 0.570 0.550 0.550 47,000 25,850 0.5500 0.450 0.450 0.466 0.450 0.450 57,430 0.4501 -1.79%
2007-01-11 0 0.560 0.560 0.570 0.540 0.560 324,000 176,460 0.5446 0.458 0.458 0.466 0.442 0.458 395,902 0.4457 3.70%
2007-01-10 0 0.540 0.530 0.580 0.540 0.580 283,000 160,060 0.5656 0.442 0.434 0.475 0.442 0.475 345,804 0.4629 -6.90%
2007-01-09 0 0.580 0.580 0.600 0.560 0.610 265,000 156,990 0.5924 0.475 0.475 0.491 0.458 0.499 323,809 0.4848 -1.69%
2007-01-08 0 0.590 0.560 0.590 0.530 0.600 312,000 181,980 0.5833 0.483 0.458 0.483 0.434 0.491 381,239 0.4773 1.72%
2007-01-05 0 0.580 0.580 0.590 0.510 0.580 1,036,000 589,210 0.5687 0.475 0.475 0.483 0.417 0.475 1,265,910 0.4654 7.41%
2007-01-04 0 0.540 0.540 0.560 0.520 0.580 277,000 150,830 0.5445 0.442 0.442 0.458 0.426 0.475 338,472 0.4456 -8.47%
2007-01-03 0 0.590 0.590 0.610 0.520 0.620 487,000 260,560 0.5350 0.483 0.483 0.499 0.426 0.507 595,076 0.4379 3.51%
2007-01-02 0 0.570 0.570 0.600 0.570 0.570 90,000 51,300 0.5700 0.466 0.466 0.491 0.466 0.466 109,973 0.4665 1.79%
2006-12-29 0 0.560 0.560 0.600 0.560 0.600 51,000 28,760 0.5639 0.458 0.458 0.491 0.458 0.491 62,318 0.4615 -1.75%
2006-12-28 0 0.570 0.570 0.580 0.570 0.600 1,233,000 711,090 0.5767 0.466 0.466 0.475 0.466 0.491 1,506,629 0.4720 -1.72%
2006-12-27 0 0.580 0.580 0.600 0.550 0.600 596,000 339,610 0.5698 0.475 0.475 0.491 0.450 0.491 728,265 0.4663 5.45%
2006-12-22 0 0.550 0.550 0.570 0.550 0.560 428,000 235,700 0.5507 0.450 0.450 0.466 0.450 0.458 522,982 0.4507 0.00%
2006-12-21 0 0.550 0.540 0.550 0.540 0.560 532,000 292,720 0.5502 0.450 0.442 0.450 0.442 0.458 650,062 0.4503 -1.79%
2006-12-20 0 0.560 0.560 0.570 0.530 0.560 1,176,000 649,990 0.5527 0.458 0.458 0.466 0.434 0.458 1,436,979 0.4523 1.82%
2006-12-19 0 0.550 0.530 0.550 0.530 0.560 310,000 172,000 0.5548 0.450 0.434 0.450 0.434 0.458 378,796 0.4541 -1.79%
2006-12-18 0 0.560 0.540 0.580 0.530 0.560 511,000 278,240 0.5445 0.458 0.442 0.475 0.434 0.458 624,402 0.4456 1.82%
2006-12-15 0 0.550 0.550 0.570 0.550 0.590 1,009,000 584,360 0.5791 0.450 0.450 0.466 0.450 0.483 1,232,918 0.4740 -11.29%
2006-12-14 0 0.620 0.580 0.620 0.590 0.620 457,000 270,560 0.5920 0.507 0.475 0.507 0.483 0.507 558,418 0.4845 3.33%
2006-12-13 0 0.600 0.580 0.610 0.590 0.610 401,000 237,970 0.5934 0.491 0.475 0.499 0.483 0.499 489,990 0.4857 -1.64%
2006-12-12 0 0.610 0.610 0.620 0.610 0.630 530,000 328,750 0.6203 0.499 0.499 0.507 0.499 0.516 647,618 0.5076 -1.61%
2006-12-11 0 0.620 0.610 0.620 0.550 0.660 1,484,000 923,680 0.6224 0.507 0.499 0.507 0.450 0.540 1,813,331 0.5094 6.90%
2006-12-08 0 0.580 0.580 0.600 0.580 0.620 250,000 145,400 0.5816 0.475 0.475 0.491 0.475 0.507 305,480 0.4760 -1.69%
2006-12-07 0 0.590 0.590 0.620 0.580 0.640 869,000 540,470 0.6219 0.483 0.483 0.507 0.475 0.524 1,061,849 0.5090 -1.67%
2006-12-06 0 0.600 0.570 0.630 0.520 0.640 1,283,000 738,900 0.5759 0.491 0.466 0.516 0.426 0.524 1,567,725 0.4713 11.11%
2006-12-05 0 0.540 0.540 0.550 0.530 0.540 259,000 138,330 0.5341 0.442 0.442 0.450 0.434 0.442 316,478 0.4371 0.00%
2006-12-04 0 0.540 0.540 0.550 0.530 0.550 408,000 220,030 0.5393 0.442 0.442 0.450 0.434 0.450 498,544 0.4413 1.89%
2006-12-01 0 0.530 0.520 0.530 0.520 0.530 258,000 135,690 0.5259 0.434 0.426 0.434 0.426 0.434 315,256 0.4304 3.92%
2006-11-30 0 0.510 0.530 0.540 0.500 0.530 49,000 25,070 0.5116 0.417 0.434 0.442 0.409 0.434 59,874 0.4187 -3.77%
2006-11-29 0 0.530 0.520 0.530 0.530 0.530 257,000 136,210 0.5300 0.434 0.426 0.434 0.434 0.434 314,034 0.4337 1.92%
2006-11-28 0 0.520 0.520 0.530 0.500 0.530 145,000 73,600 0.5076 0.426 0.426 0.434 0.409 0.434 177,179 0.4154 -1.89%
2006-11-27 0 0.530 0.530 0.540 0.530 0.540 445,000 237,290 0.5332 0.434 0.434 0.442 0.434 0.442 543,755 0.4364 -1.85%
2006-11-24 0 0.540 0.540 0.550 0.500 0.540 935,000 498,550 0.5332 0.442 0.442 0.450 0.409 0.442 1,142,496 0.4364 8.00%
2006-11-23 0 0.500 0.500 0.530 0.500 0.540 699,000 362,600 0.5187 0.409 0.409 0.434 0.409 0.442 854,123 0.4245 -5.66%
2006-11-22 0 0.530 0.530 0.540 0.495 0.540 2,145,000 1,122,180 0.5232 0.434 0.434 0.442 0.405 0.442 2,621,021 0.4281 6.00%
2006-11-21 0 0.500 0.495 0.510 0.490 0.510 344,000 170,305 0.4951 0.409 0.405 0.417 0.401 0.417 420,341 0.4052 0.00%
2006-11-20 0 0.500 0.500 0.510 0.470 0.500 834,000 415,910 0.4987 0.409 0.409 0.417 0.385 0.409 1,019,082 0.4081 2.04%
2006-11-17 0 0.490 0.470 0.500 0.465 0.500 557,000 271,490 0.4874 0.401 0.385 0.409 0.381 0.409 680,610 0.3989 4.26%
2006-11-16 0 0.470 0.460 0.470 0.460 0.470 317,000 147,750 0.4661 0.385 0.376 0.385 0.376 0.385 387,349 0.3814 -1.05%
2006-11-15 0 0.475 0.475 0.485 0.450 0.470 305,000 139,665 0.4579 0.389 0.389 0.397 0.368 0.385 372,686 0.3748 0.00%
2006-11-14 0 0.475 0.475 0.485 0.470 0.480 197,000 93,950 0.4769 0.389 0.389 0.397 0.385 0.393 240,718 0.3903 -3.06%
2006-11-13 0 0.490 0.470 0.490 0.465 0.490 248,000 116,965 0.4716 0.401 0.385 0.401 0.381 0.401 303,036 0.3860 3.16%
2006-11-10 0 0.475 0.475 0.480 0.470 0.485 168,000 79,945 0.4759 0.389 0.389 0.393 0.385 0.397 205,283 0.3894 1.06%
2006-11-09 0 0.470 0.465 0.470 0.465 0.485 157,000 74,490 0.4745 0.385 0.381 0.385 0.381 0.397 191,842 0.3883 0.00%
2006-11-08 0 0.470 0.470 0.475 0.465 0.470 82,000 38,485 0.4693 0.385 0.385 0.389 0.381 0.385 100,198 0.3841 -3.09%
2006-11-07 0 0.485 0.465 0.490 0.455 0.485 429,000 204,820 0.4774 0.397 0.381 0.401 0.372 0.397 524,204 0.3907 3.19%
2006-11-06 0 0.470 0.460 0.470 0.455 0.470 504,000 234,660 0.4656 0.385 0.376 0.385 0.372 0.385 615,848 0.3810 3.30%
2006-11-03 0 0.455 0.455 0.475 0.455 0.455 116,000 52,780 0.4550 0.372 0.372 0.389 0.372 0.372 141,743 0.3724 0.00%
2006-11-02 0 0.455 0.455 0.470 0.455 0.455 71,000 32,305 0.4550 0.372 0.372 0.385 0.372 0.372 86,756 0.3724 0.00%
2006-11-01 0 0.455 0.455 0.470 0.455 0.470 191,000 89,255 0.4673 0.372 0.372 0.385 0.372 0.385 233,387 0.3824 0.00%
2006-10-31 0 0.455 0.455 0.470 0.455 0.470 89,000 41,530 0.4666 0.372 0.372 0.385 0.372 0.385 108,751 0.3819 -3.19%
2006-10-27 0 0.470 0.470 0.475 0.460 0.475 462,000 216,250 0.4681 0.385 0.385 0.389 0.376 0.389 564,527 0.3831 -1.05%
2006-10-26 0 0.475 0.460 0.475 0.460 0.475 668,000 316,760 0.4742 0.389 0.376 0.389 0.376 0.389 816,243 0.3881 5.56%
2006-10-25 0 0.450 0.430 0.470 0.445 0.460 207,000 92,975 0.4492 0.368 0.352 0.385 0.364 0.376 252,938 0.3676 -2.17%
2006-10-24 0 0.460 0.460 0.465 0.450 0.480 1,301,000 611,410 0.4700 0.376 0.376 0.381 0.368 0.393 1,589,719 0.3846 2.22%
2006-10-23 0 0.450 0.445 0.460 0.445 0.450 745,000 335,220 0.4500 0.368 0.364 0.376 0.364 0.368 910,331 0.3682 2.27%
2006-10-20 0 0.440 0.440 0.450 0.440 0.455 360,000 158,860 0.4413 0.360 0.360 0.368 0.360 0.372 439,892 0.3611 0.00%
2006-10-19 0 0.440 0.440 0.450 0.440 0.450 60,000 26,600 0.4433 0.360 0.360 0.368 0.360 0.368 73,315 0.3628 -2.22%
2006-10-18 0 0.450 0.435 0.450 0.430 0.450 1,835,000 812,010 0.4425 0.368 0.356 0.368 0.352 0.368 2,242,225 0.3621 4.65%
2006-10-17 0 0.430 0.430 0.435 0.430 0.430 201,000 86,430 0.4300 0.352 0.352 0.356 0.352 0.352 245,606 0.3519 0.00%
2006-10-16 0 0.430 0.425 0.430 0.425 0.430 768,000 328,200 0.4273 0.352 0.348 0.352 0.348 0.352 938,435 0.3497 0.00%
2006-10-13 0 0.430 0.430 0.435 0.425 0.435 752,000 324,715 0.4318 0.352 0.352 0.356 0.348 0.356 918,885 0.3534 0.00%
2006-10-12 0 0.430 0.420 0.430 0.410 0.430 71,000 29,910 0.4213 0.352 0.344 0.352 0.336 0.352 86,756 0.3448 3.61%
2006-10-11 0 0.415 0.415 0.425 0.410 0.420 163,000 67,995 0.4171 0.340 0.340 0.348 0.336 0.344 199,173 0.3414 -1.19%
2006-10-10 0 0.420 0.420 0.425 0.420 0.420 230,000 96,600 0.4200 0.344 0.344 0.348 0.344 0.344 281,042 0.3437 1.20%
2006-10-09 0 0.415 0.415 0.425 0.415 0.420 532,000 223,280 0.4197 0.340 0.340 0.348 0.340 0.344 650,062 0.3435 1.22%
2006-10-06 0 0.410 0.410 0.425 0.410 0.425 2,350,000 998,465 0.4249 0.336 0.336 0.348 0.336 0.348 2,871,514 0.3477 -3.53%
2006-10-05 0 0.425 0.425 0.435 0.425 0.430 370,000 159,020 0.4298 0.348 0.348 0.356 0.348 0.352 452,111 0.3517 0.00%
2006-10-04 0 0.425 0.425 0.430 0.425 0.430 266,000 114,000 0.4286 0.348 0.348 0.352 0.348 0.352 325,031 0.3507 0.00%
2006-10-03 0 0.425 0.425 0.440 0.425 0.435 1,016,000 441,370 0.4344 0.348 0.348 0.360 0.348 0.356 1,241,472 0.3555 -2.30%
2006-09-29 0 0.435 0.420 0.435 0.425 0.435 176,000 76,290 0.4335 0.356 0.344 0.356 0.348 0.356 215,058 0.3547 2.35%
2006-09-28 0 0.425 0.425 0.430 0.425 0.425 1,009,000 428,825 0.4250 0.348 0.348 0.352 0.348 0.348 1,232,918 0.3478 0.00%
2006-09-27 0 0.425 0.425 0.440 0.425 0.440 1,264,000 537,560 0.4253 0.348 0.348 0.360 0.348 0.360 1,544,508 0.3480 -3.41%
2006-09-26 0 0.440 0.425 0.440 0.425 0.445 424,000 185,200 0.4368 0.360 0.348 0.360 0.348 0.364 518,094 0.3575 2.33%
2006-09-25 0 0.430 0.425 0.435 0.420 0.430 235,000 100,900 0.4294 0.352 0.348 0.356 0.344 0.352 287,151 0.3514 3.61%
2006-09-22 0 0.415 0.415 0.425 0.415 0.415 134,000 55,610 0.4150 0.340 0.340 0.348 0.340 0.340 163,737 0.3396 0.00%
2006-09-21 0 0.415 0.415 0.430 0.415 0.415 327,000 135,705 0.4150 0.340 0.340 0.352 0.340 0.340 399,568 0.3396 -2.35%
2006-09-20 0 0.425 0.415 0.425 0.415 0.425 551,000 231,590 0.4203 0.348 0.340 0.348 0.340 0.348 673,278 0.3440 2.41%
2006-09-19 0 0.415 0.415 0.420 0.415 0.415 330,000 136,950 0.4150 0.340 0.340 0.344 0.340 0.340 403,234 0.3396 -2.35%
2006-09-18 0 0.425 0.415 0.425 - - 0 0 - 0.348 0.340 0.348 - - 0 - 0.00%
2006-09-15 0 0.425 0.415 0.430 0.425 0.425 100,000 42,500 0.4250 0.348 0.340 0.352 0.348 0.348 122,192 0.3478 -1.16%
2006-09-14 0 0.430 0.415 0.430 0.415 0.430 44,000 18,440 0.4191 0.352 0.340 0.352 0.340 0.352 53,765 0.3430 3.61%
2006-09-13 0 0.415 0.415 0.430 0.415 0.415 204,000 84,660 0.4150 0.340 0.340 0.352 0.340 0.340 249,272 0.3396 -1.19%
2006-09-12 0 0.420 0.420 0.430 0.420 0.420 43,000 18,060 0.4200 0.344 0.344 0.352 0.344 0.344 52,543 0.3437 1.20%
2006-09-11 0 0.415 0.415 0.425 0.410 0.420 416,000 172,600 0.4149 0.340 0.340 0.348 0.336 0.344 508,319 0.3396 1.22%
2006-09-08 0 0.410 0.410 0.420 0.400 0.410 330,000 135,200 0.4097 0.336 0.336 0.344 0.327 0.336 403,234 0.3353 0.00%
2006-09-07 0 0.410 0.410 0.420 0.410 0.420 522,000 216,280 0.4143 0.336 0.336 0.344 0.336 0.344 637,843 0.3391 -3.53%
2006-09-06 0 0.425 0.420 0.430 0.410 0.425 2,333,000 990,530 0.4246 0.348 0.344 0.352 0.336 0.348 2,850,742 0.3475 0.00%
2006-09-05 0 0.425 0.415 0.430 0.425 0.430 175,000 74,400 0.4251 0.348 0.340 0.352 0.348 0.352 213,836 0.3479 0.00%
2006-09-04 0 0.425 0.425 0.430 0.420 0.425 632,000 268,450 0.4248 0.348 0.348 0.352 0.344 0.348 772,254 0.3476 0.00%
2006-09-01 0 0.425 0.425 0.430 0.425 0.430 412,000 175,650 0.4263 0.348 0.348 0.352 0.348 0.352 503,431 0.3489 -1.16%
2006-08-31 0 0.430 0.430 0.435 0.425 0.430 511,000 219,470 0.4295 0.352 0.352 0.356 0.348 0.352 624,402 0.3515 0.00%
2006-08-30 0 0.430 0.410 0.430 0.430 0.435 358,000 154,730 0.4322 0.352 0.336 0.352 0.352 0.356 437,448 0.3537 0.00%
2006-08-29 0 0.430 0.415 0.430 0.410 0.430 337,000 143,390 0.4255 0.352 0.340 0.352 0.336 0.352 411,787 0.3482 4.88%
2006-08-28 0 0.410 0.410 0.430 0.405 0.430 168,000 71,320 0.4245 0.336 0.336 0.352 0.331 0.352 205,283 0.3474 0.00%
2006-08-25 0 0.410 0.410 0.420 0.395 0.425 207,000 86,545 0.4181 0.336 0.336 0.344 0.323 0.348 252,938 0.3422 3.80%
2006-08-24 0 0.395 0.395 0.410 0.390 0.390 206,000 80,340 0.3900 0.323 0.323 0.336 0.319 0.319 251,716 0.3192 0.00%
2006-08-23 0 0.395 0.395 0.415 0.390 0.410 1,070,000 426,610 0.3987 0.323 0.323 0.340 0.319 0.336 1,307,455 0.3263 -2.47%
2006-08-22 0 0.405 0.405 0.425 0.405 0.405 620,000 251,100 0.4050 0.331 0.331 0.348 0.331 0.331 757,591 0.3314 1.25%
2006-08-21 0 0.400 0.400 0.425 0.400 0.400 230,000 92,000 0.4000 0.327 0.327 0.348 0.327 0.327 281,042 0.3274 -8.05%
2006-08-18 0 0.435 0.395 0.450 0.395 0.435 950,000 403,235 0.4245 0.356 0.323 0.368 0.323 0.356 1,160,825 0.3474 8.75%
2006-08-17 0 0.400 0.385 0.415 0.385 0.400 206,000 81,365 0.3950 0.327 0.315 0.340 0.315 0.327 251,716 0.3232 2.56%
2006-08-16 0 0.390 0.390 0.400 0.370 0.390 186,000 70,655 0.3799 0.319 0.319 0.327 0.303 0.319 227,277 0.3109 1.30%
2006-08-15 0 0.385 0.385 0.405 0.385 0.385 111,000 42,735 0.3850 0.315 0.315 0.331 0.315 0.315 135,633 0.3151 0.00%
2006-08-14 0 0.385 0.385 0.420 0.385 0.420 108,000 42,605 0.3945 0.315 0.315 0.344 0.315 0.344 131,967 0.3228 -3.75%
2006-08-11 0 0.400 0.400 0.410 - - 0 0 - 0.327 0.327 0.336 - - 0 - 0.00%
2006-08-10 0 0.400 0.400 0.415 0.395 0.400 218,000 87,160 0.3998 0.327 0.327 0.340 0.323 0.327 266,379 0.3272 1.27%
2006-08-09 0 0.395 0.395 0.420 0.350 0.425 678,000 279,260 0.4119 0.323 0.323 0.344 0.286 0.348 828,462 0.3371 -2.47%
2006-08-08 0 0.405 0.400 0.410 0.400 0.425 796,000 328,660 0.4129 0.331 0.327 0.336 0.327 0.348 972,649 0.3379 -3.57%
2006-08-07 0 0.420 0.405 0.420 0.400 0.425 744,000 311,450 0.4186 0.344 0.331 0.344 0.327 0.348 909,109 0.3426 -1.18%
2006-08-04 0 0.425 0.405 0.425 - - 0 0 - 0.348 0.331 0.348 - - 0 - 0.00%
2006-08-03 0 0.425 0.425 0.430 0.425 0.425 10,000 4,250 0.4250 0.348 0.348 0.352 0.348 0.348 12,219 0.3478 -2.30%
2006-08-02 0 0.435 0.425 0.435 0.425 0.435 629,000 271,545 0.4317 0.356 0.348 0.356 0.348 0.356 768,588 0.3533 2.35%
2006-08-01 0 0.425 0.415 0.430 0.385 0.425 781,000 325,170 0.4164 0.348 0.340 0.352 0.315 0.348 954,320 0.3407 8.97%
2006-07-31 0 0.390 0.390 0.420 0.390 0.390 10,000 3,900 0.3900 0.319 0.319 0.344 0.319 0.319 12,219 0.3192 8.33%
2006-07-28 0 0.360 0.360 0.425 0.350 0.350 30,000 10,500 0.3500 0.295 0.295 0.348 0.286 0.286 36,658 0.2864 1.41%
2006-07-27 0 0.355 0.355 0.405 0.340 0.395 248,000 88,575 0.3572 0.291 0.291 0.331 0.278 0.323 303,036 0.2923 -12.35%
2006-07-26 0 0.405 0.400 0.405 0.405 0.415 618,000 253,000 0.4094 0.331 0.327 0.331 0.331 0.340 755,147 0.3350 -2.41%
2006-07-25 0 0.415 0.415 0.420 0.410 0.420 1,068,000 443,490 0.4153 0.340 0.340 0.344 0.336 0.344 1,305,012 0.3398 -1.19%
2006-07-24 0 0.420 0.420 0.440 0.420 0.430 110,000 47,180 0.4289 0.344 0.344 0.360 0.344 0.352 134,411 0.3510 0.00%
2006-07-21 0 0.420 0.420 0.450 0.415 0.420 206,000 86,420 0.4195 0.344 0.344 0.368 0.340 0.344 251,716 0.3433 -2.33%
2006-07-20 0 0.430 0.430 0.450 0.400 0.430 74,000 30,745 0.4155 0.352 0.352 0.368 0.327 0.352 90,422 0.3400 1.18%
2006-07-19 0 0.425 0.425 0.430 0.425 0.430 592,000 254,080 0.4292 0.348 0.348 0.352 0.348 0.352 723,377 0.3512 -2.30%
2006-07-18 0 0.435 0.435 0.450 0.435 0.450 647,000 283,320 0.4379 0.356 0.356 0.368 0.356 0.368 790,583 0.3584 4.82%
2006-07-17 0 0.415 0.415 0.450 0.405 0.440 120,000 49,615 0.4135 0.340 0.340 0.368 0.331 0.360 146,631 0.3384 -6.74%
2006-07-14 0 0.445 0.440 0.445 0.440 0.455 772,000 346,865 0.4493 0.364 0.360 0.364 0.360 0.372 943,323 0.3677 -4.30%
2006-07-13 0 0.465 0.455 0.465 0.455 0.465 1,293,000 599,465 0.4636 0.381 0.372 0.381 0.372 0.381 1,579,944 0.3794 3.33%
2006-07-12 0 0.450 0.450 0.480 0.445 0.450 66,000 29,500 0.4470 0.368 0.368 0.393 0.364 0.368 80,647 0.3658 -2.17%
2006-07-11 0 0.460 0.460 0.465 0.455 0.465 1,374,000 629,430 0.4581 0.376 0.376 0.381 0.372 0.381 1,678,919 0.3749 1.10%
2006-07-10 0 0.455 0.455 0.470 0.455 0.460 1,201,000 552,385 0.4599 0.372 0.372 0.385 0.372 0.376 1,467,527 0.3764 0.00%
2006-07-07 0 0.455 0.455 0.470 0.455 0.455 109,000 49,595 0.4550 0.372 0.372 0.385 0.372 0.372 133,189 0.3724 -1.09%
2006-07-06 0 0.460 0.460 0.470 0.460 0.460 21,000 9,660 0.4600 0.376 0.376 0.385 0.376 0.376 25,660 0.3765 1.10%
2006-07-05 0 0.455 0.455 0.480 0.450 0.460 471,000 213,405 0.4531 0.372 0.372 0.393 0.368 0.376 575,525 0.3708 1.11%
2006-07-04 0 0.450 0.450 0.470 0.440 0.445 102,000 45,330 0.4444 0.368 0.368 0.385 0.360 0.364 124,636 0.3637 2.27%
2006-07-03 0 0.440 0.440 0.450 0.435 0.450 113,000 49,820 0.4409 0.360 0.360 0.368 0.356 0.368 138,077 0.3608 -2.22%
2006-06-30 0 0.450 0.450 0.460 0.450 0.450 210,000 94,500 0.4500 0.368 0.368 0.376 0.368 0.368 256,603 0.3683 1.12%
2006-06-29 0 0.445 0.445 0.450 0.440 0.450 80,000 35,220 0.4403 0.364 0.364 0.368 0.360 0.368 97,754 0.3603 1.14%
2006-06-28 0 0.440 0.435 0.440 - - 0 0 - 0.360 0.356 0.360 - - 0 - 0.00%
2006-06-27 0 0.440 0.440 0.450 0.440 0.440 598,000 268,580 0.4491 0.360 0.360 0.368 0.360 0.360 730,709 0.3676 -4.35%
2006-06-26 0 0.460 0.460 0.465 0.455 0.465 86,000 39,640 0.4609 0.376 0.376 0.381 0.372 0.381 105,085 0.3772 -1.08%
2006-06-23 0 0.465 0.465 0.490 0.465 0.465 163,000 75,795 0.4650 0.381 0.381 0.401 0.381 0.381 199,173 0.3805 0.00%
2006-06-22 0 0.465 0.465 0.480 0.455 0.455 59,000 26,760 0.4536 0.381 0.381 0.393 0.372 0.372 72,093 0.3712 -3.12%
2006-06-21 0 0.480 0.465 0.495 0.480 0.500 59,000 28,345 0.4804 0.393 0.381 0.405 0.393 0.409 72,093 0.3932 -4.00%
2006-06-20 0 0.500 0.480 0.500 - - 0 0 - 0.409 0.393 0.409 - - 0 - 0.00%
2006-06-19 0 0.500 0.480 0.500 0.490 0.500 212,000 105,010 0.4953 0.409 0.393 0.409 0.401 0.409 259,047 0.4054 0.00%
2006-06-16 0 0.500 0.500 0.510 0.490 0.510 735,000 363,525 0.4946 0.409 0.409 0.417 0.401 0.417 898,112 0.4048 0.00%
2006-06-15 0 0.500 0.490 0.500 0.465 0.500 895,000 445,555 0.4978 0.409 0.401 0.409 0.381 0.409 1,093,619 0.4074 0.00%
2006-06-14 0 0.500 0.500 0.510 0.470 0.500 1,583,000 772,575 0.4880 0.409 0.409 0.417 0.385 0.409 1,934,301 0.3994 4.17%
2006-06-13 0 0.480 0.480 0.490 0.480 0.490 1,625,000 789,695 0.4860 0.393 0.393 0.401 0.393 0.401 1,985,622 0.3977 -3.03%
2006-06-12 0 0.495 0.480 0.495 0.460 0.495 980,000 469,450 0.4790 0.405 0.393 0.405 0.376 0.405 1,197,483 0.3920 2.06%
2006-06-09 0 0.485 0.480 0.485 0.480 0.500 1,596,000 775,065 0.4856 0.397 0.393 0.397 0.393 0.409 1,950,186 0.3974 0.00%
2006-06-08 0 0.485 0.485 0.500 0.485 0.520 4,629,000 2,313,080 0.4997 0.397 0.397 0.409 0.397 0.426 5,656,272 0.4089 -3.00%
2006-06-07 0 0.500 0.495 0.500 0.450 0.510 1,656,000 820,930 0.4957 0.409 0.405 0.409 0.368 0.417 2,023,501 0.4057 -1.96%
2006-06-06 0 0.510 0.510 0.520 0.440 0.510 3,362,000 1,611,085 0.4792 0.417 0.417 0.426 0.360 0.417 4,108,098 0.3922 15.91%
2006-06-05 0 0.440 0.440 0.450 0.360 0.440 1,587,000 671,115 0.4229 0.360 0.360 0.368 0.295 0.360 1,939,189 0.3461 15.79%
2006-06-02 0 0.380 0.380 0.385 0.330 0.380 378,000 140,990 0.3730 0.311 0.311 0.315 0.270 0.311 461,886 0.3052 4.11%
2006-06-01 0 0.365 0.365 0.370 0.345 0.350 1,157,000 405,920 0.3508 0.299 0.299 0.303 0.282 0.286 1,413,763 0.2871 4.29%
2006-05-30 0 0.350 0.345 0.350 0.345 0.350 122,000 42,310 0.3468 0.286 0.282 0.286 0.282 0.286 149,074 0.2838 2.94%
2006-05-29 0 0.340 0.340 0.350 0.340 0.340 280,000 95,220 0.3401 0.278 0.278 0.286 0.278 0.278 342,138 0.2783 0.00%
2006-05-26 0 0.340 0.340 0.350 0.340 0.340 261,000 88,740 0.3400 0.278 0.278 0.286 0.278 0.278 318,921 0.2783 0.00%
2006-05-25 0 0.340 0.340 0.350 0.335 0.340 479,000 161,960 0.3381 0.278 0.278 0.286 0.274 0.278 585,300 0.2767 3.03%
2006-05-24 0 0.330 0.310 0.330 0.300 0.330 1,787,000 561,630 0.3143 0.270 0.254 0.270 0.246 0.270 2,183,573 0.2572 0.00%
2006-05-23 0 0.330 0.320 0.335 0.315 0.340 1,385,000 459,495 0.3318 0.270 0.262 0.274 0.258 0.278 1,692,361 0.2715 -2.94%
2006-05-22 0 0.340 0.330 0.340 0.330 0.345 792,000 266,870 0.3370 0.278 0.270 0.278 0.270 0.282 967,761 0.2758 1.49%
2006-05-19 0 0.335 0.340 0.345 0.325 0.350 840,000 279,805 0.3331 0.274 0.278 0.282 0.266 0.286 1,026,414 0.2726 -4.29%
2006-05-18 0 0.350 0.350 0.355 0.310 0.350 228,000 76,290 0.3346 0.286 0.286 0.291 0.254 0.286 278,598 0.2738 -4.11%
2006-05-17 0 0.365 0.360 0.370 0.350 0.365 694,000 248,910 0.3587 0.299 0.295 0.303 0.286 0.299 848,013 0.2935 0.00%
2006-05-16 0 0.365 0.365 0.370 0.350 0.370 2,222,000 794,430 0.3575 0.299 0.299 0.303 0.286 0.303 2,715,108 0.2926 -1.35%
2006-05-15 0 0.370 0.370 0.375 0.365 0.400 3,888,000 1,467,075 0.3773 0.303 0.303 0.307 0.299 0.327 4,750,829 0.3088 -19.57%
2006-05-12 1 - - - - - 0 0 - 0.376 - - - - 0 - 0.00%
2006-05-11 1 - - - - - 0 0 - 0.376 - - - - 0 - 0.00%
2006-05-10 1 - - - - - 0 0 - 0.376 - - - - 0 - 0.00%
2006-05-09 1 - - - - - 0 0 - 0.376 - - - - 0 - 0.00%
2006-05-08 1 - - - - - 0 0 - 0.376 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 0.376 - - - - 0 - 0.00%
2006-05-03 1 - - - - - 0 0 - 0.376 - - - - 0 - 0.00%
2006-05-02 1 - - - - - 0 0 - 0.376 - - - - 0 - 0.00%
2006-04-28 1 - - - - - 0 0 - 0.376 - - - - 0 - 0.00%
2006-04-27 1 - - - - - 0 0 - 0.376 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 0.376 - - - - 0 - 0.00%
2006-04-25 1 - - - - - 0 0 - 0.376 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 0.376 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 0.376 - - - - 0 - 0.00%
2006-04-20 1 - - - - - 0 0 - 0.376 - - - - 0 - 0.00%
2006-04-19 1 - - - - - 0 0 - 0.376 - - - - 0 - 0.00%
2006-04-18 1 - - - - - 0 0 - 0.376 - - - - 0 - 0.00%
2006-04-13 1 - - - - - 0 0 - 0.376 - - - - 0 - 0.00%
2006-04-12 1 - - - - - 0 0 - 0.376 - - - - 0 - 0.00%
2006-04-11 1 - - - - - 0 0 - 0.376 - - - - 0 - 0.00%
2006-04-10 1 - - - - - 0 0 - 0.376 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 0.376 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 0.376 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 0.376 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 0.376 - - - - 0 - 0.00%
2006-03-31 1 - - - - - 0 0 - 0.376 - - - - 0 - 0.00%
2006-03-30 0 0.460 0.460 0.470 0.455 0.475 813,000 378,830 0.4660 0.376 0.376 0.385 0.372 0.389 993,422 0.3813 -2.13%
2006-03-29 0 0.470 0.470 0.475 0.455 0.485 1,669,000 790,215 0.4735 0.385 0.385 0.389 0.372 0.397 2,039,386 0.3875 2.17%
2006-03-28 0 0.460 0.440 0.450 0.450 0.485 3,218,000 1,506,135 0.4680 0.376 0.360 0.368 0.368 0.397 3,932,142 0.3830 2.22%
2006-03-27 0 0.450 0.450 0.460 0.420 0.455 1,469,000 650,870 0.4431 0.368 0.368 0.376 0.344 0.372 1,795,002 0.3626 4.65%
2006-03-24 0 0.430 0.425 0.430 0.415 0.435 1,199,000 506,245 0.4222 0.352 0.348 0.352 0.340 0.356 1,465,083 0.3455 3.61%
2006-03-23 0 0.415 0.415 0.425 0.410 0.430 1,081,000 452,040 0.4182 0.340 0.340 0.348 0.336 0.352 1,320,897 0.3422 0.00%
2006-03-22 0 0.415 0.410 0.415 0.410 0.415 725,000 298,750 0.4121 0.340 0.336 0.340 0.336 0.340 885,893 0.3372 0.00%
2006-03-21 0 0.415 0.410 0.415 0.410 0.425 796,000 327,725 0.4117 0.340 0.336 0.340 0.336 0.348 972,649 0.3369 -2.35%
2006-03-20 0 0.425 0.425 0.430 0.390 0.430 870,000 366,005 0.4207 0.348 0.348 0.352 0.319 0.352 1,063,071 0.3443 1.19%
2006-03-17 0 0.420 0.420 0.430 0.420 0.425 1,205,000 508,750 0.4222 0.344 0.344 0.352 0.344 0.348 1,472,415 0.3455 -1.18%
2006-03-16 0 0.425 0.425 0.430 0.425 0.435 1,158,000 499,800 0.4316 0.348 0.348 0.352 0.348 0.356 1,414,985 0.3532 0.00%
2006-03-15 0 0.425 0.425 0.435 0.415 0.435 1,306,000 557,775 0.4271 0.348 0.348 0.356 0.340 0.356 1,595,829 0.3495 2.41%
2006-03-14 0 0.415 0.415 0.425 0.415 0.420 1,379,000 573,435 0.4158 0.340 0.340 0.348 0.340 0.344 1,685,029 0.3403 -2.35%
2006-03-13 0 0.425 0.425 0.430 0.420 0.435 744,000 317,445 0.4267 0.348 0.348 0.352 0.344 0.356 909,109 0.3492 -3.41%
2006-03-10 0 0.440 0.435 0.440 0.430 0.445 751,000 324,770 0.4325 0.360 0.356 0.360 0.352 0.364 917,663 0.3539 -2.22%
2006-03-09 0 0.450 0.445 0.450 0.435 0.450 1,465,000 649,075 0.4431 0.368 0.364 0.368 0.356 0.368 1,790,114 0.3626 1.12%
2006-03-08 0 0.445 0.435 0.445 0.420 0.450 2,848,000 1,227,985 0.4312 0.364 0.356 0.364 0.344 0.368 3,480,031 0.3529 1.14%
2006-03-07 0 0.440 0.430 0.440 0.420 0.460 7,279,000 3,180,430 0.4369 0.360 0.352 0.360 0.344 0.376 8,894,363 0.3576 4.76%
2006-03-06 0 0.420 0.420 0.430 0.380 0.420 1,984,000 798,630 0.4025 0.344 0.344 0.352 0.311 0.344 2,424,291 0.3294 5.00%
2006-03-03 0 0.400 0.400 0.410 0.365 0.415 1,928,000 761,910 0.3952 0.327 0.327 0.336 0.299 0.340 2,355,864 0.3234 9.59%
2006-03-02 0 0.365 0.365 0.375 0.355 0.370 767,000 279,695 0.3647 0.299 0.299 0.307 0.291 0.303 937,213 0.2984 2.82%
2006-03-01 0 0.355 0.350 0.360 0.335 0.370 1,204,000 427,680 0.3552 0.291 0.286 0.295 0.274 0.303 1,471,193 0.2907 5.97%
2006-02-28 0 0.335 0.335 0.345 0.330 0.345 1,855,000 627,955 0.3385 0.274 0.274 0.282 0.270 0.282 2,266,663 0.2770 1.52%
2006-02-27 0 0.330 0.305 0.340 0.305 0.330 761,000 246,000 0.3233 0.270 0.250 0.278 0.250 0.270 929,882 0.2645 6.45%
2006-02-24 0 0.310 0.310 0.320 0.305 0.325 302,000 94,110 0.3116 0.254 0.254 0.262 0.250 0.266 369,020 0.2550 1.64%
2006-02-23 0 0.305 0.300 0.320 0.300 0.315 630,000 193,340 0.3069 0.250 0.246 0.262 0.246 0.258 769,810 0.2512 -3.17%
2006-02-22 0 0.315 0.305 0.315 0.305 0.320 276,000 87,200 0.3159 0.258 0.250 0.258 0.250 0.262 337,250 0.2586 -1.56%
2006-02-21 0 0.320 0.310 0.320 0.305 0.320 250,000 77,505 0.3100 0.262 0.254 0.262 0.250 0.262 305,480 0.2537 3.23%
2006-02-20 0 0.310 0.300 0.310 0.310 0.320 246,000 76,420 0.3107 0.254 0.246 0.254 0.254 0.262 300,593 0.2542 -3.12%
2006-02-17 0 0.320 0.315 0.325 0.315 0.325 325,000 104,910 0.3228 0.262 0.258 0.266 0.258 0.266 397,124 0.2642 1.59%
2006-02-16 0 0.315 0.315 0.320 0.310 0.310 5,000 1,550 0.3100 0.258 0.258 0.262 0.254 0.254 6,110 0.2537 1.61%
2006-02-15 0 0.310 0.310 0.325 0.305 0.325 316,000 100,200 0.3171 0.254 0.254 0.266 0.250 0.266 386,127 0.2595 0.00%
2006-02-14 0 0.310 0.305 0.310 0.300 0.310 220,000 66,600 0.3027 0.254 0.250 0.254 0.246 0.254 268,823 0.2477 1.64%
2006-02-13 0 0.305 0.305 0.315 0.305 0.310 584,000 179,845 0.3080 0.250 0.250 0.258 0.250 0.254 713,602 0.2520 0.00%
2006-02-10 0 0.305 0.305 0.310 0.305 0.305 18,000 5,490 0.3050 0.250 0.250 0.254 0.250 0.250 21,995 0.2496 0.00%
2006-02-09 0 0.305 0.305 0.310 0.305 0.310 690,000 213,080 0.3088 0.250 0.250 0.254 0.250 0.254 843,125 0.2527 -1.61%
2006-02-08 0 0.310 0.305 0.310 0.260 0.315 1,017,000 303,700 0.2986 0.254 0.250 0.254 0.213 0.258 1,242,694 0.2444 -4.62%
2006-02-07 0 0.325 0.325 0.330 0.315 0.340 1,962,000 638,710 0.3255 0.266 0.266 0.270 0.258 0.278 2,397,409 0.2664 -1.52%
2006-02-06 0 0.330 0.325 0.330 0.315 0.340 1,248,000 416,280 0.3336 0.270 0.266 0.270 0.258 0.278 1,524,957 0.2730 4.76%
2006-02-03 0 0.315 0.330 0.340 0.315 0.330 261,000 84,275 0.3229 0.258 0.270 0.278 0.258 0.270 318,921 0.2643 -4.55%
2006-02-02 0 0.330 0.325 0.330 0.315 0.340 692,000 225,670 0.3261 0.270 0.266 0.270 0.258 0.278 845,569 0.2669 1.54%
2006-02-01 0 0.325 0.320 0.325 0.305 0.325 1,134,000 359,595 0.3171 0.266 0.262 0.266 0.250 0.266 1,385,658 0.2595 4.84%
2006-01-27 0 0.310 0.305 0.315 0.305 0.320 729,000 226,680 0.3109 0.254 0.250 0.258 0.250 0.262 890,780 0.2545 -4.62%
2006-01-26 0 0.325 0.320 0.325 0.290 0.325 1,784,000 541,455 0.3035 0.266 0.262 0.266 0.237 0.266 2,179,907 0.2484 10.17%
2006-01-25 0 0.295 0.280 0.295 0.290 0.305 537,000 159,055 0.2962 0.241 0.229 0.241 0.237 0.250 656,172 0.2424 -1.67%
2006-01-24 0 0.300 0.300 0.305 0.290 0.300 369,000 109,290 0.2962 0.246 0.246 0.250 0.237 0.246 450,889 0.2424 7.14%
2006-01-23 0 0.280 0.280 0.290 0.280 0.285 85,000 24,140 0.2840 0.229 0.229 0.237 0.229 0.233 103,863 0.2324 -1.75%
2006-01-20 0 0.285 0.285 0.300 0.285 0.300 365,000 106,935 0.2930 0.233 0.233 0.246 0.233 0.246 446,001 0.2398 -3.39%
2006-01-19 0 0.295 0.290 0.305 0.295 0.300 372,000 111,185 0.2989 0.241 0.237 0.250 0.241 0.246 454,555 0.2446 0.00%
2006-01-18 0 0.295 0.295 0.300 0.295 0.295 43,000 12,690 0.2951 0.241 0.241 0.246 0.241 0.241 52,543 0.2415 0.00%
2006-01-17 0 0.295 0.295 0.300 0.295 0.305 205,000 61,080 0.2980 0.241 0.241 0.246 0.241 0.250 250,494 0.2438 -1.67%
2006-01-16 0 0.300 0.295 0.310 0.295 0.310 236,000 70,840 0.3002 0.246 0.241 0.254 0.241 0.254 288,373 0.2457 1.69%
2006-01-13 0 0.295 0.295 0.310 0.295 0.295 10,000 2,950 0.2950 0.241 0.241 0.254 0.241 0.241 12,219 0.2414 0.00%
2006-01-12 0 0.295 0.290 0.325 0.290 0.320 127,000 37,735 0.2971 0.241 0.237 0.266 0.237 0.262 155,184 0.2432 -7.81%
2006-01-11 0 0.320 0.315 0.320 0.315 0.320 387,000 123,465 0.3190 0.262 0.258 0.262 0.258 0.262 472,883 0.2611 4.92%
2006-01-10 0 0.305 0.300 0.315 0.305 0.310 126,000 38,435 0.3050 0.250 0.246 0.258 0.250 0.254 153,962 0.2496 -1.61%
2006-01-09 0 0.310 0.305 0.310 0.300 0.320 516,000 162,530 0.3150 0.254 0.250 0.254 0.246 0.262 630,511 0.2578 3.33%
2006-01-06 0 0.300 0.295 0.300 0.295 0.300 465,000 139,115 0.2992 0.246 0.241 0.246 0.241 0.246 568,193 0.2448 3.45%
2006-01-05 0 0.290 0.290 0.295 0.280 0.300 191,000 56,770 0.2972 0.237 0.237 0.241 0.229 0.246 233,387 0.2432 -1.69%
2006-01-04 0 0.295 0.280 0.295 0.280 0.295 418,000 121,295 0.2902 0.241 0.229 0.241 0.229 0.241 510,763 0.2375 0.00%
2006-01-03 0 0.295 0.270 0.295 0.295 0.295 1,000 295 0.2950 0.241 0.221 0.241 0.241 0.241 1,222 0.2414 0.00%
2005-12-30 0 0.295 0.265 0.295 0.290 0.295 54,000 15,650 0.2898 0.241 0.217 0.241 0.237 0.241 65,984 0.2372 9.26%
2005-12-29 0 0.270 0.270 0.275 0.270 0.280 168,000 45,985 0.2737 0.221 0.221 0.225 0.221 0.229 205,283 0.2240 0.00%
2005-12-28 0 0.270 0.270 0.275 0.270 0.270 239,000 64,530 0.2700 0.221 0.221 0.225 0.221 0.221 292,039 0.2210 -1.82%
2005-12-23 0 0.275 0.265 0.275 0.260 0.300 67,000 18,355 0.2740 0.225 0.217 0.225 0.213 0.246 81,869 0.2242 3.77%
2005-12-22 0 0.265 0.265 0.275 0.260 0.275 137,000 37,585 0.2743 0.217 0.217 0.225 0.213 0.225 167,403 0.2245 -5.36%
2005-12-21 0 0.280 0.275 0.280 0.280 0.280 96,000 26,880 0.2800 0.229 0.225 0.229 0.229 0.229 117,304 0.2291 0.00%
2005-12-20 0 0.280 0.280 0.290 0.270 0.280 500,000 136,495 0.2730 0.229 0.229 0.237 0.221 0.229 610,960 0.2234 0.00%
2005-12-19 0 0.280 0.275 0.280 0.265 0.295 81,000 22,330 0.2757 0.229 0.225 0.229 0.217 0.241 98,976 0.2256 0.00%
2005-12-16 0 0.280 0.265 0.285 - - 0 0 - 0.229 0.217 0.233 - - 0 - 0.00%
2005-12-15 0 0.280 0.275 0.285 0.280 0.285 198,000 55,780 0.2817 0.229 0.225 0.233 0.229 0.233 241,940 0.2306 -1.75%
2005-12-14 0 0.285 0.285 0.290 0.280 0.295 416,000 119,010 0.2861 0.233 0.233 0.237 0.229 0.241 508,319 0.2341 1.79%
2005-12-13 0 0.280 0.280 0.285 0.280 0.285 528,000 149,140 0.2825 0.229 0.229 0.233 0.229 0.233 645,174 0.2312 -5.08%
2005-12-12 0 0.295 0.280 0.295 0.280 0.300 1,472,000 416,620 0.2830 0.241 0.229 0.241 0.229 0.246 1,798,668 0.2316 1.72%
2005-12-09 0 0.290 0.290 0.300 0.280 0.305 672,000 190,140 0.2829 0.237 0.237 0.246 0.229 0.250 821,131 0.2316 -3.33%
2005-12-08 0 0.300 0.285 0.300 0.285 0.300 182,000 53,400 0.2934 0.246 0.233 0.246 0.233 0.246 222,390 0.2401 3.45%
2005-12-07 0 0.290 0.285 0.300 0.290 0.300 535,000 155,490 0.2906 0.237 0.233 0.246 0.237 0.246 653,728 0.2379 -3.33%
2005-12-06 0 0.300 0.290 0.300 0.300 0.300 199,000 59,700 0.3000 0.246 0.237 0.246 0.246 0.246 243,162 0.2455 0.00%
2005-12-05 0 0.300 0.285 0.300 0.300 0.300 73,000 21,900 0.3000 0.246 0.233 0.246 0.246 0.246 89,200 0.2455 0.00%
2005-12-02 0 0.300 0.280 0.300 0.280 0.300 121,000 34,355 0.2839 0.246 0.229 0.246 0.229 0.246 147,852 0.2324 5.26%
2005-12-01 0 0.285 0.280 0.300 - - 0 0 - 0.233 0.229 0.246 - - 0 - 0.00%
2005-11-30 0 0.285 0.285 0.305 0.280 0.305 43,000 12,485 0.2903 0.233 0.233 0.250 0.229 0.250 52,543 0.2376 1.79%
2005-11-29 0 0.280 0.280 0.290 0.280 0.290 137,000 38,625 0.2819 0.229 0.229 0.237 0.229 0.237 167,403 0.2307 -3.45%
2005-11-28 0 0.290 0.290 0.300 0.290 0.290 1,000 290 0.2900 0.237 0.237 0.246 0.237 0.237 1,222 0.2373 0.00%
2005-11-25 0 0.290 0.285 0.290 0.285 0.300 70,000 20,235 0.2891 0.237 0.233 0.237 0.233 0.246 85,534 0.2366 1.75%
2005-11-24 0 0.285 0.285 0.300 0.285 0.300 139,000 39,805 0.2864 0.233 0.233 0.246 0.233 0.246 169,847 0.2344 -6.56%
2005-11-23 0 0.305 0.280 0.305 0.320 0.320 85,000 27,200 0.3200 0.250 0.229 0.250 0.262 0.262 103,863 0.2619 -3.17%
2005-11-22 0 0.315 0.280 0.315 0.280 0.320 112,000 31,500 0.2813 0.258 0.229 0.258 0.229 0.262 136,855 0.2302 -1.56%
2005-11-21 0 0.320 0.275 0.320 0.275 0.320 43,000 11,870 0.2760 0.262 0.225 0.262 0.225 0.262 52,543 0.2259 18.52%
2005-11-18 0 0.270 0.270 0.300 0.270 0.270 20,000 5,400 0.2700 0.221 0.221 0.246 0.221 0.221 24,438 0.2210 -1.82%
2005-11-17 0 0.275 0.265 0.275 0.275 0.280 462,000 127,940 0.2769 0.225 0.217 0.225 0.225 0.229 564,527 0.2266 -1.79%
2005-11-16 0 0.280 0.275 0.280 0.275 0.280 85,000 23,455 0.2759 0.229 0.225 0.229 0.225 0.229 103,863 0.2258 1.82%
2005-11-15 0 0.275 0.270 0.280 0.275 0.290 252,000 70,475 0.2797 0.225 0.221 0.229 0.225 0.237 307,924 0.2289 -1.79%
2005-11-14 0 0.280 0.275 0.285 0.275 0.280 234,000 64,535 0.2758 0.229 0.225 0.233 0.225 0.229 285,930 0.2257 1.82%
2005-11-11 0 0.275 0.270 0.275 0.275 0.280 83,000 22,990 0.2770 0.225 0.221 0.225 0.225 0.229 101,419 0.2267 -1.79%
2005-11-10 0 0.280 0.270 0.280 0.280 0.285 35,000 9,810 0.2803 0.229 0.221 0.229 0.229 0.233 42,767 0.2294 0.00%
2005-11-09 0 0.280 0.280 0.290 0.280 0.280 1,002,000 280,560 0.2800 0.229 0.229 0.237 0.229 0.229 1,224,365 0.2291 3.70%
2005-11-08 0 0.270 0.255 0.270 0.255 0.270 56,000 14,370 0.2566 0.221 0.209 0.221 0.209 0.221 68,428 0.2100 5.88%
2005-11-07 0 0.255 0.255 0.275 0.255 0.260 81,000 20,910 0.2581 0.209 0.209 0.225 0.209 0.213 98,976 0.2113 -3.77%
2005-11-04 0 0.265 0.260 0.270 0.265 0.280 289,000 77,950 0.2697 0.217 0.213 0.221 0.217 0.229 353,135 0.2207 -5.36%
2005-11-03 0 0.280 0.270 0.280 0.270 0.290 134,000 37,200 0.2776 0.229 0.221 0.229 0.221 0.237 163,737 0.2272 12.00%
2005-11-02 0 0.250 0.250 0.290 0.250 0.290 407,000 103,940 0.2554 0.205 0.205 0.237 0.205 0.237 497,322 0.2090 -13.79%
2005-11-01 0 0.290 0.270 0.290 0.260 0.290 118,000 32,040 0.2715 0.237 0.221 0.237 0.213 0.237 144,187 0.2222 3.57%
2005-10-31 0 0.280 0.260 0.280 0.250 0.280 106,000 27,445 0.2589 0.229 0.213 0.229 0.205 0.229 129,524 0.2119 -3.45%
2005-10-28 0 0.290 0.280 0.290 0.280 0.290 227,000 64,190 0.2828 0.237 0.229 0.237 0.229 0.237 277,376 0.2314 0.00%
2005-10-27 0 0.290 0.280 0.290 0.280 0.300 765,000 227,220 0.2970 0.237 0.229 0.237 0.229 0.246 934,770 0.2431 -3.33%
2005-10-26 0 0.300 0.290 0.300 0.290 0.320 570,000 172,710 0.3030 0.246 0.237 0.246 0.237 0.262 696,495 0.2480 -3.23%
2005-10-25 0 0.310 0.305 0.320 0.310 0.330 50,000 15,800 0.3160 0.254 0.250 0.262 0.254 0.270 61,096 0.2586 -7.46%
2005-10-24 0 0.335 0.330 0.335 0.320 0.340 80,000 26,570 0.3321 0.274 0.270 0.274 0.262 0.278 97,754 0.2718 0.00%
2005-10-21 0 0.335 0.330 0.335 0.330 0.335 198,000 65,915 0.3329 0.274 0.270 0.274 0.270 0.274 241,940 0.2724 -1.47%
2005-10-20 0 0.340 0.335 0.340 0.340 0.345 540,000 185,100 0.3428 0.278 0.274 0.278 0.278 0.282 659,837 0.2805 -1.45%
2005-10-19 0 0.345 0.340 0.345 0.340 0.355 83,000 28,685 0.3456 0.282 0.278 0.282 0.278 0.291 101,419 0.2828 -1.43%
2005-10-18 0 0.350 0.350 0.355 0.350 0.350 117,000 40,950 0.3500 0.286 0.286 0.291 0.286 0.286 142,965 0.2864 1.45%
2005-10-17 0 0.345 0.345 0.350 0.345 0.350 168,000 58,550 0.3485 0.282 0.282 0.286 0.282 0.286 205,283 0.2852 -2.82%
2005-10-14 0 0.355 0.350 0.355 0.345 0.360 225,000 78,240 0.3477 0.291 0.286 0.291 0.282 0.295 274,932 0.2846 -4.05%
2005-10-13 0 0.370 0.350 0.370 0.350 0.370 513,000 182,900 0.3565 0.303 0.286 0.303 0.286 0.303 626,845 0.2918 2.78%
2005-10-12 0 0.360 0.355 0.360 0.360 0.360 35,000 12,600 0.3600 0.295 0.291 0.295 0.295 0.295 42,767 0.2946 -1.37%
2005-10-10 0 0.365 0.350 0.370 0.350 0.365 55,000 19,750 0.3591 0.299 0.286 0.303 0.286 0.299 67,206 0.2939 1.39%
2005-10-07 0 0.360 0.355 0.370 0.355 0.360 176,000 63,230 0.3593 0.295 0.291 0.303 0.291 0.295 215,058 0.2940 -2.70%
2005-10-06 0 0.370 0.355 0.370 0.350 0.370 24,000 8,480 0.3533 0.303 0.291 0.303 0.286 0.303 29,326 0.2892 0.00%
2005-10-05 0 0.370 0.350 0.370 0.370 0.370 2,000 740 0.3700 0.303 0.286 0.303 0.303 0.303 2,444 0.3028 0.00%
2005-10-04 0 0.370 0.360 0.370 0.345 0.370 116,000 41,810 0.3604 0.303 0.295 0.303 0.282 0.303 141,743 0.2950 0.00%
2005-10-03 0 0.370 0.345 0.370 0.340 0.370 59,000 20,810 0.3527 0.303 0.282 0.303 0.278 0.303 72,093 0.2887 0.00%
2005-09-30 0 0.370 0.365 0.370 0.360 0.380 197,000 71,585 0.3634 0.303 0.299 0.303 0.295 0.311 240,718 0.2974 1.37%
2005-09-29 0 0.365 0.360 0.365 0.360 0.365 260,000 94,850 0.3648 0.299 0.295 0.299 0.295 0.299 317,699 0.2986 0.00%
2005-09-28 0 0.365 0.365 0.370 0.360 0.370 485,000 175,710 0.3623 0.299 0.299 0.303 0.295 0.303 592,632 0.2965 -1.35%
2005-09-27 0 0.370 0.365 0.370 0.360 0.370 572,000 209,705 0.3666 0.303 0.299 0.303 0.295 0.303 698,939 0.3000 2.78%
2005-09-26 0 0.360 0.360 0.365 0.360 0.370 158,000 56,985 0.3607 0.295 0.295 0.299 0.295 0.303 193,064 0.2952 -6.49%
2005-09-23 0 0.385 0.365 0.385 0.385 0.385 151,000 58,135 0.3850 0.315 0.299 0.315 0.315 0.315 184,510 0.3151 0.00%
2005-09-22 0 0.385 0.365 0.385 0.365 0.385 56,000 20,480 0.3657 0.315 0.299 0.315 0.299 0.315 68,428 0.2993 2.67%
2005-09-21 0 0.375 0.360 0.375 0.360 0.380 159,000 57,340 0.3606 0.307 0.295 0.307 0.295 0.311 194,285 0.2951 -3.85%
2005-09-20 0 0.390 0.360 0.390 0.390 0.390 15,000 5,850 0.3900 0.319 0.295 0.319 0.319 0.319 18,329 0.3192 -1.27%
2005-09-16 0 0.395 0.355 0.395 0.355 0.395 501,000 191,000 0.3812 0.323 0.291 0.323 0.291 0.323 612,182 0.3120 3.95%
2005-09-15 0 0.380 0.350 0.380 0.345 0.380 795,000 282,600 0.3555 0.311 0.286 0.311 0.282 0.311 971,427 0.2909 -2.56%
2005-09-14 0 0.390 0.360 0.390 0.380 0.390 22,000 8,370 0.3805 0.319 0.295 0.319 0.311 0.319 26,882 0.3114 1.30%
2005-09-13 0 0.385 0.365 0.390 0.360 0.385 542,000 201,360 0.3715 0.315 0.299 0.319 0.295 0.315 662,281 0.3040 -2.53%
2005-09-12 0 0.395 0.370 0.395 0.370 0.395 63,000 24,515 0.3891 0.323 0.303 0.323 0.303 0.323 76,981 0.3185 2.60%
2005-09-09 0 0.385 0.375 0.385 0.375 0.385 20,000 7,510 0.3755 0.315 0.307 0.315 0.307 0.315 24,438 0.3073 0.00%
2005-09-08 0 0.385 0.370 0.385 0.385 0.385 1,000 385 0.3850 0.315 0.303 0.315 0.315 0.315 1,222 0.3151 0.00%
2005-09-07 0 0.385 0.360 0.390 0.350 0.395 140,000 51,000 0.3643 0.315 0.295 0.319 0.286 0.323 171,069 0.2981 0.00%
2005-09-06 0 0.385 0.365 0.395 0.355 0.385 313,000 117,555 0.3756 0.315 0.299 0.323 0.291 0.315 382,461 0.3074 1.32%
2005-09-05 0 0.380 0.375 0.380 0.360 0.380 633,000 228,835 0.3615 0.311 0.307 0.311 0.295 0.311 773,476 0.2959 -2.56%
2005-09-02 0 0.390 0.380 0.390 0.360 0.390 184,000 68,780 0.3738 0.319 0.311 0.319 0.295 0.319 224,833 0.3059 0.00%
2005-09-01 0 0.390 0.375 0.390 0.370 0.400 235,000 91,005 0.3873 0.319 0.307 0.319 0.303 0.327 287,151 0.3169 5.41%
2005-08-31 0 0.370 0.360 0.370 0.360 0.380 213,000 77,985 0.3661 0.303 0.295 0.303 0.295 0.311 260,269 0.2996 0.00%
2005-08-30 0 0.370 0.365 0.370 0.365 0.370 130,000 47,700 0.3669 0.303 0.299 0.303 0.299 0.303 158,850 0.3003 -2.63%
2005-08-29 0 0.380 0.365 0.380 0.365 0.380 8,000 2,995 0.3744 0.311 0.299 0.311 0.299 0.311 9,775 0.3064 0.00%
2005-08-26 0 0.380 0.370 0.380 0.360 0.380 240,000 88,125 0.3672 0.311 0.303 0.311 0.295 0.311 293,261 0.3005 0.00%
2005-08-25 0 0.380 0.375 0.380 0.370 0.380 41,000 15,330 0.3739 0.311 0.307 0.311 0.303 0.311 50,099 0.3060 -2.56%
2005-08-24 0 0.390 0.385 0.390 0.390 0.390 7,000 2,730 0.3900 0.319 0.315 0.319 0.319 0.319 8,553 0.3192 0.00%
2005-08-23 0 0.390 0.390 0.395 0.390 0.390 114,000 44,460 0.3900 0.319 0.319 0.323 0.319 0.319 139,299 0.3192 -2.50%
2005-08-22 0 0.400 0.385 0.400 0.395 0.400 53,000 20,980 0.3958 0.327 0.315 0.327 0.323 0.327 64,762 0.3240 1.27%
2005-08-19 0 0.395 0.380 0.395 0.395 0.395 10,000 3,950 0.3950 0.323 0.311 0.323 0.323 0.323 12,219 0.3233 1.28%
2005-08-18 0 0.390 0.370 0.390 0.390 0.410 221,000 88,300 0.3995 0.319 0.303 0.319 0.319 0.336 270,045 0.3270 -4.88%
2005-08-17 0 0.410 0.390 0.410 0.390 0.410 394,000 154,620 0.3924 0.336 0.319 0.336 0.319 0.336 481,437 0.3212 2.50%
2005-08-16 0 0.400 0.385 0.400 0.385 0.400 157,000 60,745 0.3869 0.327 0.315 0.327 0.315 0.327 191,842 0.3166 3.90%
2005-08-15 0 0.385 0.380 0.385 0.385 0.405 145,000 57,375 0.3957 0.315 0.311 0.315 0.315 0.331 177,179 0.3238 -4.94%
2005-08-12 0 0.405 0.400 0.405 0.395 0.420 1,982,000 813,470 0.4104 0.331 0.327 0.331 0.323 0.344 2,421,847 0.3359 -1.22%
2005-08-11 0 0.410 0.405 0.410 0.380 0.410 2,524,000 997,220 0.3951 0.336 0.331 0.336 0.311 0.336 3,084,129 0.3233 6.49%
2005-08-10 0 0.385 0.380 0.390 0.365 0.385 1,172,000 440,950 0.3762 0.315 0.311 0.319 0.299 0.315 1,432,091 0.3079 4.05%
2005-08-09 0 0.370 0.355 0.370 0.355 0.370 499,000 178,410 0.3575 0.303 0.291 0.303 0.291 0.303 609,739 0.2926 0.00%
2005-08-08 0 0.370 0.360 0.370 0.355 0.370 416,000 151,525 0.3642 0.303 0.295 0.303 0.291 0.303 508,319 0.2981 2.78%
2005-08-05 0 0.360 0.360 0.365 0.360 0.360 137,000 49,330 0.3601 0.295 0.295 0.299 0.295 0.295 167,403 0.2947 0.00%
2005-08-04 0 0.360 0.360 0.365 0.360 0.365 126,000 45,810 0.3636 0.295 0.295 0.299 0.295 0.299 153,962 0.2975 0.00%
2005-08-03 0 0.360 0.350 0.360 0.350 0.360 607,000 217,000 0.3575 0.295 0.286 0.295 0.286 0.295 741,706 0.2926 0.00%
2005-08-02 0 0.360 0.355 0.360 0.360 0.365 191,000 69,070 0.3616 0.295 0.291 0.295 0.295 0.299 233,387 0.2959 -1.37%
2005-08-01 0 0.365 0.360 0.365 0.350 0.365 223,000 79,860 0.3581 0.299 0.295 0.299 0.286 0.299 272,488 0.2931 1.39%
2005-07-29 0 0.360 0.355 0.360 0.350 0.365 1,460,000 518,930 0.3554 0.295 0.291 0.295 0.286 0.299 1,784,005 0.2909 -1.37%
2005-07-28 0 0.365 0.355 0.365 0.360 0.375 122,000 44,545 0.3651 0.299 0.291 0.299 0.295 0.307 149,074 0.2988 -1.35%
2005-07-27 0 0.370 0.360 0.375 0.355 0.370 252,000 92,375 0.3666 0.303 0.295 0.307 0.291 0.303 307,924 0.3000 -2.63%
2005-07-26 0 0.380 0.365 0.380 0.370 0.380 96,000 35,965 0.3746 0.311 0.299 0.311 0.303 0.311 117,304 0.3066 0.00%
2005-07-25 0 0.380 0.375 0.380 0.380 0.385 344,000 130,825 0.3803 0.311 0.307 0.311 0.311 0.315 420,341 0.3112 -1.30%
2005-07-22 0 0.385 0.370 0.385 0.370 0.390 128,000 47,875 0.3740 0.315 0.303 0.315 0.303 0.319 156,406 0.3061 -1.28%
2005-07-21 0 0.390 0.375 0.390 0.370 0.395 426,000 160,085 0.3758 0.319 0.307 0.319 0.303 0.323 520,538 0.3075 0.00%
2005-07-20 0 0.390 0.390 0.395 0.390 0.400 516,000 201,460 0.3904 0.319 0.319 0.323 0.319 0.327 630,511 0.3195 -2.50%
2005-07-19 0 0.400 0.395 0.400 0.380 0.400 456,000 176,185 0.3864 0.327 0.323 0.327 0.311 0.327 557,196 0.3162 2.56%
2005-07-18 0 0.390 0.380 0.390 0.380 0.400 954,000 380,335 0.3987 0.319 0.311 0.319 0.311 0.327 1,165,713 0.3263 -1.27%
2005-07-15 0 0.395 0.370 0.395 0.370 0.395 238,000 89,115 0.3744 0.323 0.303 0.323 0.303 0.323 290,817 0.3064 3.95%
2005-07-14 0 0.380 0.370 0.380 0.365 0.380 404,000 152,485 0.3774 0.311 0.303 0.311 0.299 0.311 493,656 0.3089 1.33%
2005-07-13 0 0.375 0.365 0.375 0.360 0.375 894,000 323,745 0.3621 0.307 0.299 0.307 0.295 0.307 1,092,397 0.2964 -2.60%
2005-07-12 0 0.385 0.370 0.385 0.360 0.385 140,000 52,350 0.3739 0.315 0.303 0.315 0.295 0.315 171,069 0.3060 1.32%
2005-07-11 0 0.380 0.370 0.380 0.370 0.385 375,000 141,395 0.3771 0.311 0.303 0.311 0.303 0.315 458,220 0.3086 -1.30%
2005-07-08 0 0.385 0.370 0.385 0.360 0.390 1,134,000 421,515 0.3717 0.315 0.303 0.315 0.295 0.319 1,385,658 0.3042 1.32%
2005-07-07 0 0.380 0.375 0.380 0.380 0.395 1,081,000 420,960 0.3894 0.311 0.307 0.311 0.311 0.323 1,320,897 0.3187 -3.80%
2005-07-06 0 0.395 0.395 0.410 0.390 0.400 438,000 173,520 0.3962 0.323 0.323 0.336 0.319 0.327 535,201 0.3242 -2.47%
2005-07-05 0 0.405 0.400 0.430 0.400 0.420 512,000 206,405 0.4031 0.331 0.327 0.352 0.327 0.344 625,624 0.3299 -3.57%
2005-07-04 0 0.420 0.420 0.430 0.400 0.430 671,000 273,710 0.4079 0.344 0.344 0.352 0.327 0.352 819,909 0.3338 2.44%
2005-06-30 0 0.410 0.405 0.410 0.410 0.415 398,000 163,680 0.4113 0.336 0.331 0.336 0.336 0.340 486,325 0.3366 -1.20%
2005-06-29 0 0.415 0.415 0.425 0.415 0.430 187,000 78,125 0.4178 0.340 0.340 0.348 0.340 0.352 228,499 0.3419 -3.49%
2005-06-28 0 0.430 0.420 0.430 0.410 0.430 434,000 182,395 0.4203 0.352 0.344 0.352 0.336 0.352 530,314 0.3439 1.18%
2005-06-27 0 0.425 0.420 0.425 0.425 0.430 20,000 8,525 0.4263 0.348 0.344 0.348 0.348 0.352 24,438 0.3488 -1.16%
2005-06-24 0 0.430 0.425 0.430 0.415 0.430 47,000 19,690 0.4189 0.352 0.348 0.352 0.340 0.352 57,430 0.3429 0.00%
2005-06-23 0 0.430 0.420 0.430 0.420 0.430 763,000 326,490 0.4279 0.352 0.344 0.352 0.344 0.352 932,326 0.3502 0.00%
2005-06-22 0 0.430 0.420 0.430 0.420 0.430 900,000 379,925 0.4221 0.352 0.344 0.352 0.344 0.352 1,099,729 0.3455 2.38%
2005-06-21 0 0.420 0.420 0.425 0.420 0.430 515,000 217,230 0.4218 0.344 0.344 0.348 0.344 0.352 629,289 0.3452 -2.33%
2005-06-20 0 0.430 0.430 0.435 0.420 0.430 110,000 46,220 0.4202 0.352 0.352 0.356 0.344 0.352 134,411 0.3439 2.38%
2005-06-17 0 0.420 0.420 0.430 0.410 0.420 529,000 220,180 0.4162 0.344 0.344 0.352 0.336 0.344 646,396 0.3406 0.00%
2005-06-16 0 0.420 0.415 0.420 0.400 0.420 264,000 110,445 0.4184 0.344 0.340 0.344 0.327 0.344 322,587 0.3424 -2.33%
2005-06-15 0 0.430 0.420 0.435 0.410 0.430 158,000 66,845 0.4231 0.352 0.344 0.356 0.336 0.352 193,064 0.3462 2.38%
2005-06-14 0 0.420 0.420 0.435 0.420 0.420 517,000 217,140 0.4200 0.344 0.344 0.356 0.344 0.344 631,733 0.3437 0.00%
2005-06-13 0 0.420 0.420 0.435 0.420 0.420 226,000 94,920 0.4200 0.344 0.344 0.356 0.344 0.344 276,154 0.3437 -3.45%
2005-06-10 0 0.435 0.420 0.440 0.410 0.435 640,000 273,300 0.4270 0.356 0.344 0.360 0.336 0.356 782,029 0.3495 3.57%
2005-06-09 0 0.420 0.420 0.440 0.420 0.440 181,000 77,050 0.4257 0.344 0.344 0.360 0.344 0.360 221,168 0.3484 -5.62%
2005-06-08 0 0.445 0.440 0.445 0.425 0.445 78,000 33,725 0.4324 0.364 0.360 0.364 0.348 0.364 95,310 0.3538 4.71%
2005-06-07 0 0.425 0.425 0.440 0.425 0.440 113,000 49,420 0.4373 0.348 0.348 0.360 0.348 0.360 138,077 0.3579 0.00%
2005-06-06 0 0.425 0.425 0.445 0.425 0.450 392,000 167,125 0.4263 0.348 0.348 0.364 0.348 0.368 478,993 0.3489 -5.56%
2005-06-03 0 0.450 0.435 0.450 0.435 0.455 702,000 311,570 0.4438 0.368 0.356 0.368 0.356 0.372 857,789 0.3632 3.45%
2005-06-02 0 0.435 0.425 0.435 0.425 0.435 391,000 169,180 0.4327 0.356 0.348 0.356 0.348 0.356 477,771 0.3541 2.35%
2005-06-01 0 0.425 0.425 0.430 0.425 0.440 448,000 191,140 0.4267 0.348 0.348 0.352 0.348 0.360 547,421 0.3492 -3.41%
2005-05-31 0 0.440 0.425 0.440 0.425 0.440 324,000 138,610 0.4278 0.360 0.348 0.360 0.348 0.360 395,902 0.3501 3.53%
2005-05-30 0 0.425 0.415 0.425 0.425 0.430 42,000 17,950 0.4274 0.348 0.340 0.348 0.348 0.352 51,321 0.3498 2.41%
2005-05-27 0 0.415 0.415 0.425 0.415 0.425 488,000 204,855 0.4198 0.340 0.340 0.348 0.340 0.348 596,297 0.3435 1.22%
2005-05-26 0 0.410 0.405 0.410 0.405 0.410 778,000 318,830 0.4098 0.336 0.331 0.336 0.331 0.336 950,655 0.3354 0.00%
2005-05-25 0 0.410 0.405 0.410 0.400 0.410 1,238,000 503,780 0.4069 0.336 0.331 0.336 0.327 0.336 1,512,738 0.3330 -1.20%
2005-05-24 0 0.415 0.405 0.415 0.405 0.420 683,000 279,920 0.4098 0.340 0.331 0.340 0.331 0.344 834,572 0.3354 0.00%
2005-05-23 0 0.415 0.410 0.415 0.410 0.415 724,000 296,960 0.4102 0.340 0.336 0.340 0.336 0.340 884,671 0.3357 -1.19%
2005-05-20 0 0.420 0.410 0.420 0.410 0.420 647,000 267,970 0.4142 0.344 0.336 0.344 0.336 0.344 790,583 0.3390 1.20%
2005-05-19 0 0.415 0.415 0.420 0.410 0.420 429,000 176,610 0.4117 0.340 0.340 0.344 0.336 0.344 524,204 0.3369 -3.49%
2005-05-18 0 0.430 0.405 0.430 0.400 0.440 347,000 144,445 0.4163 0.352 0.331 0.352 0.327 0.360 424,007 0.3407 -1.15%
2005-05-17 0 0.435 0.420 0.440 0.410 0.445 563,000 236,805 0.4206 0.356 0.344 0.360 0.336 0.364 687,942 0.3442 -2.25%
2005-05-13 0 0.445 0.430 0.445 0.425 0.445 262,000 115,660 0.4415 0.364 0.352 0.364 0.348 0.364 320,143 0.3613 0.00%
2005-05-12 0 0.445 0.435 0.445 0.440 0.450 231,000 102,265 0.4427 0.364 0.356 0.364 0.360 0.368 282,264 0.3623 -1.11%
2005-05-11 0 0.450 0.435 0.450 0.435 0.450 64,000 28,490 0.4452 0.368 0.356 0.368 0.356 0.368 78,203 0.3643 0.00%
2005-05-10 0 0.450 0.440 0.450 0.440 0.470 440,000 200,320 0.4553 0.368 0.360 0.368 0.360 0.385 537,645 0.3726 -2.17%
2005-05-09 0 0.460 0.455 0.460 0.435 0.460 1,549,000 699,185 0.4514 0.376 0.372 0.376 0.356 0.376 1,892,756 0.3694 5.75%
2005-05-06 0 0.435 0.430 0.435 0.420 0.435 395,000 168,310 0.4261 0.356 0.352 0.356 0.344 0.356 482,659 0.3487 3.57%
2005-05-05 0 0.420 0.415 0.420 0.410 0.420 290,000 120,360 0.4150 0.344 0.340 0.344 0.336 0.344 354,357 0.3397 1.20%
2005-05-04 0 0.415 0.410 0.415 0.405 0.425 973,000 400,395 0.4115 0.340 0.336 0.340 0.331 0.348 1,188,929 0.3368 -2.35%
2005-05-03 0 0.425 0.420 0.430 0.415 0.425 250,000 106,145 0.4246 0.348 0.344 0.352 0.340 0.348 305,480 0.3475 0.00%
2005-04-29 0 0.425 0.415 0.430 0.415 0.440 3,277,000 1,391,030 0.4245 0.348 0.340 0.352 0.340 0.360 4,004,235 0.3474 -3.41%
2005-04-28 0 0.440 0.430 0.440 0.430 0.460 750,000 326,000 0.4347 0.360 0.352 0.360 0.352 0.376 916,441 0.3557 0.00%
2005-04-27 0 0.440 0.430 0.440 0.435 0.465 782,000 349,220 0.4466 0.360 0.352 0.360 0.356 0.381 955,542 0.3655 -1.12%
2005-04-26 0 0.445 0.435 0.445 0.400 0.445 5,891,000 2,463,865 0.4182 0.364 0.356 0.364 0.327 0.364 7,198,337 0.3423 0.00%
2005-04-25 0 0.445 0.445 0.450 0.430 0.465 1,416,000 626,005 0.4421 0.364 0.364 0.368 0.352 0.381 1,730,240 0.3618 -4.30%
2005-04-22 0 0.465 0.460 0.465 0.460 0.470 754,000 352,030 0.4669 0.381 0.376 0.381 0.376 0.385 921,328 0.3821 -2.11%
2005-04-21 0 0.475 0.470 0.475 0.460 0.475 524,000 246,680 0.4708 0.389 0.385 0.389 0.376 0.389 640,287 0.3853 -1.04%
2005-04-20 0 0.480 0.470 0.485 0.470 0.490 131,000 62,790 0.4793 0.393 0.385 0.397 0.385 0.401 160,072 0.3923 0.00%
2005-04-19 0 0.480 0.480 0.490 0.480 0.485 305,000 146,650 0.4808 0.393 0.393 0.401 0.393 0.397 372,686 0.3935 0.00%
2005-04-18 0 0.480 0.480 0.490 0.480 0.490 200,000 97,000 0.4850 0.393 0.393 0.401 0.393 0.401 244,384 0.3969 -2.04%
2005-04-15 0 0.490 0.485 0.490 0.480 0.495 1,329,000 647,145 0.4869 0.401 0.397 0.401 0.393 0.405 1,623,933 0.3985 0.00%
2005-04-14 0 0.490 0.490 0.500 0.490 0.500 129,000 63,850 0.4950 0.401 0.401 0.409 0.401 0.409 157,628 0.4051 -3.92%
2005-04-13 0 0.510 0.495 0.510 0.490 0.510 516,000 256,950 0.4980 0.417 0.405 0.417 0.401 0.417 630,511 0.4075 2.00%
2005-04-12 0 0.500 0.495 0.500 0.490 0.500 511,000 253,680 0.4964 0.409 0.405 0.409 0.401 0.409 624,402 0.4063 -1.96%
2005-04-11 0 0.510 0.500 0.510 0.500 0.510 266,000 134,720 0.5065 0.417 0.409 0.417 0.409 0.417 325,031 0.4145 0.00%
2005-04-08 0 0.510 0.500 0.510 0.500 0.520 417,000 213,360 0.5117 0.417 0.409 0.417 0.409 0.426 509,541 0.4187 0.00%
2005-04-07 0 0.510 0.500 0.510 0.500 0.520 290,000 146,670 0.5058 0.417 0.409 0.417 0.409 0.426 354,357 0.4139 4.08%
2005-04-06 0 0.490 0.490 0.520 0.490 0.530 1,736,000 867,750 0.4999 0.401 0.401 0.426 0.401 0.434 2,121,255 0.4091 -3.92%
2005-04-04 0 0.510 0.510 0.520 0.510 0.550 1,201,000 627,130 0.5222 0.417 0.417 0.426 0.417 0.450 1,467,527 0.4273 2.00%
2005-04-01 0 0.500 0.500 0.510 0.490 0.500 905,000 451,410 0.4988 0.409 0.409 0.417 0.401 0.409 1,105,838 0.4082 3.09%
2005-03-31 0 0.485 0.485 0.500 0.485 0.530 2,455,000 1,240,385 0.5052 0.397 0.397 0.409 0.397 0.434 2,999,816 0.4135 -1.02%
2005-03-30 0 0.490 0.490 0.500 0.490 0.510 1,026,000 511,630 0.4987 0.401 0.401 0.409 0.401 0.417 1,253,691 0.4081 -2.00%
2005-03-29 0 0.500 0.495 0.500 0.500 0.540 2,676,000 1,350,960 0.5048 0.409 0.405 0.409 0.409 0.442 3,269,861 0.4132 -7.41%
2005-03-24 0 0.540 0.540 0.550 0.495 0.540 3,175,000 1,643,000 0.5175 0.442 0.442 0.450 0.405 0.442 3,879,599 0.4235 10.20%
2005-03-23 0 0.490 0.490 0.495 0.475 0.500 931,000 454,560 0.4882 0.401 0.401 0.405 0.389 0.409 1,137,608 0.3996 3.16%
2005-03-22 0 0.475 0.475 0.485 0.475 0.485 578,000 279,205 0.4831 0.389 0.389 0.397 0.389 0.397 706,270 0.3953 -1.04%
2005-03-21 0 0.480 0.480 0.485 0.475 0.500 654,000 320,225 0.4896 0.393 0.393 0.397 0.389 0.409 799,136 0.4007 -1.03%
2005-03-18 0 0.485 0.485 0.495 - - 0 0 - 0.397 0.397 0.405 - - 0 - 0.00%
2005-03-17 0 0.485 0.485 0.495 0.480 0.485 401,000 193,280 0.4820 0.397 0.397 0.405 0.393 0.397 489,990 0.3945 -2.02%
2005-03-16 0 0.495 0.475 0.495 0.435 0.495 277,000 126,060 0.4551 0.405 0.389 0.405 0.356 0.405 338,472 0.3724 -1.00%
2005-03-15 0 0.500 0.490 0.500 0.480 0.500 686,000 333,610 0.4863 0.409 0.401 0.409 0.393 0.409 838,238 0.3980 1.01%
2005-03-14 0 0.495 0.495 0.500 0.490 0.500 148,000 73,270 0.4951 0.405 0.405 0.409 0.401 0.409 180,844 0.4052 -1.00%
2005-03-11 0 0.500 0.495 0.510 0.490 0.510 251,000 125,060 0.4982 0.409 0.405 0.417 0.401 0.417 306,702 0.4078 -1.96%
2005-03-10 0 0.510 0.500 0.510 0.500 0.510 157,900 79,488 0.5034 0.417 0.409 0.417 0.409 0.417 192,941 0.4120 2.00%
2005-03-09 0 0.500 0.500 0.510 0.495 0.510 531,000 264,240 0.4976 0.409 0.409 0.417 0.405 0.417 648,840 0.4072 0.00%
2005-03-08 0 0.500 0.500 0.520 0.490 0.500 1,690,000 844,470 0.4997 0.409 0.409 0.426 0.401 0.409 2,065,046 0.4089 1.01%
2005-03-07 0 0.495 0.495 0.510 0.495 0.530 237,000 121,385 0.5122 0.405 0.405 0.417 0.405 0.434 289,595 0.4192 -1.00%
2005-03-04 0 0.500 0.495 0.500 0.485 0.500 897,000 446,830 0.4981 0.409 0.405 0.409 0.397 0.409 1,096,063 0.4077 2.04%
2005-03-03 0 0.490 0.490 0.500 0.490 0.495 196,000 96,690 0.4933 0.401 0.401 0.409 0.401 0.405 239,497 0.4037 0.00%
2005-03-02 0 0.490 0.490 0.495 0.490 0.500 402,000 197,780 0.4920 0.401 0.401 0.405 0.401 0.409 491,212 0.4026 -1.01%
2005-03-01 0 0.495 0.495 0.500 0.490 0.500 224,000 111,135 0.4961 0.405 0.405 0.409 0.401 0.409 273,710 0.4060 -1.00%
2005-02-28 0 0.500 0.495 0.500 0.495 0.510 654,000 327,495 0.5008 0.409 0.405 0.409 0.405 0.417 799,136 0.4098 0.00%
2005-02-25 0 0.500 0.490 0.500 0.490 0.500 460,000 228,325 0.4964 0.409 0.401 0.409 0.401 0.409 562,084 0.4062 2.04%
2005-02-24 0 0.490 0.490 0.500 0.490 0.500 1,021,000 500,415 0.4901 0.401 0.401 0.409 0.401 0.409 1,247,581 0.4011 0.00%
2005-02-23 0 0.490 0.485 0.490 0.480 0.500 1,426,000 684,780 0.4802 0.401 0.397 0.401 0.393 0.409 1,742,459 0.3930 -2.00%
2005-02-22 0 0.500 0.490 0.500 0.490 0.500 226,000 111,000 0.4912 0.409 0.401 0.409 0.401 0.409 276,154 0.4019 0.00%
2005-02-21 0 0.500 0.495 0.500 0.500 0.510 1,127,000 565,620 0.5019 0.409 0.405 0.409 0.409 0.417 1,377,105 0.4107 0.00%
2005-02-18 0 0.500 0.500 0.520 0.500 0.530 2,615,000 1,319,160 0.5045 0.409 0.409 0.426 0.409 0.434 3,195,323 0.4128 -1.96%
2005-02-17 0 0.510 0.500 0.520 0.500 0.530 2,105,000 1,071,180 0.5089 0.417 0.409 0.426 0.409 0.434 2,572,144 0.4165 -1.92%
2005-02-16 0 0.520 0.510 0.520 0.500 0.540 1,694,000 874,970 0.5165 0.426 0.417 0.426 0.409 0.442 2,069,934 0.4227 -1.89%
2005-02-15 0 0.530 0.520 0.530 0.520 0.530 248,000 130,420 0.5259 0.434 0.426 0.434 0.426 0.434 303,036 0.4304 0.00%
2005-02-14 0 0.530 0.520 0.540 0.520 0.530 873,000 459,820 0.5267 0.434 0.426 0.442 0.426 0.434 1,066,737 0.4311 3.92%
2005-02-08 0 0.510 0.490 0.510 0.500 0.510 33,000 16,600 0.5030 0.417 0.401 0.417 0.409 0.417 40,323 0.4117 2.00%
2005-02-07 0 0.500 0.490 0.500 0.500 0.500 132,000 66,000 0.5000 0.409 0.401 0.409 0.409 0.409 161,294 0.4092 0.00%
2005-02-04 0 0.500 0.500 0.520 0.500 0.520 90,000 45,780 0.5087 0.409 0.409 0.426 0.409 0.426 109,973 0.4163 0.00%
2005-02-03 0 0.500 0.490 0.510 0.480 0.500 161,000 77,950 0.4842 0.409 0.401 0.417 0.393 0.409 196,729 0.3962 0.00%
2005-02-02 0 0.500 0.500 0.520 0.490 0.520 430,000 217,220 0.5052 0.409 0.409 0.426 0.401 0.426 525,426 0.4134 -1.96%
2005-02-01 0 0.510 0.510 0.520 0.510 0.510 50,000 25,500 0.5100 0.417 0.417 0.426 0.417 0.417 61,096 0.4174 -1.92%
2005-01-31 0 0.520 0.510 0.530 0.510 0.520 291,000 151,120 0.5193 0.426 0.417 0.434 0.417 0.426 355,579 0.4250 1.96%
2005-01-28 0 0.510 0.510 0.520 0.500 0.520 383,000 192,300 0.5021 0.417 0.417 0.426 0.409 0.426 467,996 0.4109 -1.92%
2005-01-27 0 0.520 0.510 0.520 0.510 0.540 464,000 247,530 0.5335 0.426 0.417 0.426 0.417 0.442 566,971 0.4366 0.00%
2005-01-26 0 0.520 0.520 0.530 0.480 0.550 2,498,000 1,317,600 0.5275 0.426 0.426 0.434 0.393 0.450 3,052,359 0.4317 8.33%
2005-01-25 0 0.480 0.480 0.485 0.480 0.485 365,000 176,290 0.4830 0.393 0.393 0.397 0.393 0.397 446,001 0.3953 1.05%
2005-01-24 0 0.475 0.475 0.480 0.470 0.500 684,000 329,120 0.4812 0.389 0.389 0.393 0.385 0.409 835,794 0.3938 -3.06%
2005-01-21 0 0.490 0.485 0.490 0.490 0.495 533,000 261,620 0.4908 0.401 0.397 0.401 0.401 0.405 651,284 0.4017 0.00%
2005-01-20 0 0.490 0.490 0.500 0.490 0.500 1,206,000 592,240 0.4911 0.401 0.401 0.409 0.401 0.409 1,473,637 0.4019 -2.00%
2005-01-19 0 0.500 0.495 0.500 0.490 0.510 1,036,000 515,580 0.4977 0.409 0.405 0.409 0.401 0.417 1,265,910 0.4073 0.00%
2005-01-18 0 0.500 0.495 0.500 0.500 0.510 576,000 288,210 0.5004 0.409 0.405 0.409 0.409 0.417 703,826 0.4095 -1.96%
2005-01-17 0 0.510 0.500 0.510 0.500 0.510 819,000 409,600 0.5001 0.417 0.409 0.417 0.409 0.417 1,000,753 0.4093 2.00%
2005-01-14 0 0.500 0.495 0.500 0.490 0.500 1,426,000 709,110 0.4973 0.409 0.405 0.409 0.401 0.409 1,742,459 0.4070 0.00%
2005-01-13 0 0.500 0.500 0.510 0.495 0.510 912,000 455,735 0.4997 0.409 0.409 0.417 0.405 0.417 1,114,392 0.4090 0.00%
2005-01-12 0 0.500 0.495 0.500 0.495 0.510 1,347,000 673,000 0.4996 0.409 0.405 0.409 0.405 0.417 1,645,928 0.4089 -1.96%
2005-01-11 0 0.510 0.500 0.520 0.510 0.530 1,279,000 660,920 0.5167 0.417 0.409 0.426 0.417 0.434 1,562,837 0.4229 -3.77%
2005-01-10 0 0.530 0.520 0.530 0.520 0.530 2,853,000 1,502,560 0.5267 0.434 0.426 0.434 0.426 0.434 3,486,141 0.4310 -1.85%
2005-01-07 0 0.540 0.540 0.550 0.540 0.570 945,000 520,410 0.5507 0.442 0.442 0.450 0.442 0.466 1,154,715 0.4507 -5.26%
2005-01-06 0 0.570 0.550 0.580 0.530 0.570 2,232,000 1,212,870 0.5434 0.466 0.450 0.475 0.434 0.466 2,727,328 0.4447 1.79%
2005-01-05 0 0.560 0.550 0.570 0.540 0.570 1,329,000 743,510 0.5595 0.458 0.450 0.466 0.442 0.466 1,623,933 0.4578 -1.75%
2005-01-04 0 0.570 0.560 0.570 0.560 0.580 1,165,000 660,080 0.5666 0.466 0.458 0.466 0.458 0.475 1,423,538 0.4637 -1.72%
2005-01-03 0 0.580 0.580 0.590 0.560 0.600 4,564,000 2,641,100 0.5787 0.475 0.475 0.483 0.458 0.491 5,576,847 0.4736 1.75%
2004-12-31 0 0.570 0.560 0.570 0.560 0.570 278,000 157,950 0.5682 0.466 0.458 0.466 0.458 0.466 339,694 0.4650 0.00%
2004-12-30 0 0.570 0.550 0.570 0.550 0.570 1,042,000 581,560 0.5581 0.466 0.450 0.466 0.450 0.466 1,273,242 0.4568 -1.72%
2004-12-29 0 0.580 0.560 0.580 0.550 0.600 1,447,000 814,150 0.5626 0.475 0.458 0.475 0.450 0.491 1,768,120 0.4605 0.00%
2004-12-28 0 0.580 0.580 0.590 0.560 0.590 549,000 310,980 0.5664 0.475 0.475 0.483 0.458 0.483 670,835 0.4636 1.75%
2004-12-24 0 0.570 0.560 0.580 0.570 0.570 325,000 185,250 0.5700 0.466 0.458 0.475 0.466 0.466 397,124 0.4665 0.00%
2004-12-23 0 0.570 0.560 0.570 0.550 0.570 605,000 335,570 0.5547 0.466 0.458 0.466 0.450 0.466 739,262 0.4539 0.00%
2004-12-22 0 0.570 0.560 0.570 0.560 0.590 789,000 452,330 0.5733 0.466 0.458 0.466 0.458 0.483 964,096 0.4692 -1.72%
2004-12-21 0 0.580 0.560 0.580 0.550 0.590 6,506,000 3,717,020 0.5713 0.475 0.458 0.475 0.450 0.483 7,949,818 0.4676 -1.69%
2004-12-20 0 0.590 0.570 0.590 0.570 0.590 10,412,000 6,036,420 0.5798 0.483 0.466 0.483 0.466 0.483 12,722,641 0.4745 5.36%
2004-12-17 0 0.560 0.540 0.550 0.540 0.570 7,517,000 4,188,100 0.5572 0.458 0.442 0.450 0.442 0.466 9,185,180 0.4560 -1.75%
2004-12-16 0 0.570 0.570 0.580 0.550 0.600 3,355,000 1,924,340 0.5736 0.466 0.466 0.475 0.450 0.491 4,099,545 0.4694 -5.00%
2004-12-15 0 0.600 0.600 0.610 0.600 0.620 86,000 52,260 0.6077 0.491 0.491 0.499 0.491 0.507 105,085 0.4973 -1.64%
2004-12-14 0 0.610 0.610 0.620 0.570 0.630 1,726,000 1,042,370 0.6039 0.499 0.499 0.507 0.466 0.516 2,109,036 0.4942 3.39%
2004-12-13 0 0.590 0.590 0.600 0.590 0.620 166,000 99,750 0.6009 0.483 0.483 0.491 0.483 0.507 202,839 0.4918 -4.84%
2004-12-10 0 0.620 0.600 0.620 0.600 0.650 1,163,000 714,150 0.6141 0.507 0.491 0.507 0.491 0.532 1,421,094 0.5025 0.00%
2004-12-09 0 0.620 0.600 0.620 0.580 0.620 1,861,000 1,100,350 0.5913 0.507 0.491 0.507 0.475 0.507 2,273,995 0.4839 3.33%
2004-12-08 0 0.600 0.590 0.600 0.600 0.620 765,000 461,530 0.6033 0.491 0.483 0.491 0.491 0.507 934,770 0.4937 -1.64%
2004-12-07 0 0.610 0.600 0.620 0.610 0.620 1,419,000 873,590 0.6156 0.499 0.491 0.507 0.499 0.507 1,733,906 0.5038 0.00%
2004-12-06 0 0.610 0.600 0.620 0.610 0.630 1,070,000 662,510 0.6192 0.499 0.491 0.507 0.499 0.516 1,307,455 0.5067 -4.69%
2004-12-03 0 0.640 0.630 0.640 0.620 0.640 841,000 534,260 0.6353 0.524 0.516 0.524 0.507 0.524 1,027,636 0.5199 1.59%
2004-12-02 0 0.630 0.620 0.630 0.550 0.660 4,142,000 2,565,350 0.6194 0.516 0.507 0.516 0.450 0.540 5,061,197 0.5069 -4.55%
2004-12-01 0 0.660 0.650 0.670 0.650 0.670 574,000 378,340 0.6591 0.540 0.532 0.548 0.532 0.548 701,383 0.5394 -2.94%
2004-11-30 0 0.680 0.660 0.680 0.650 0.690 823,000 545,120 0.6624 0.557 0.540 0.557 0.532 0.565 1,005,641 0.5421 -1.45%
2004-11-29 0 0.690 0.680 0.690 0.690 0.700 1,033,000 718,870 0.6959 0.565 0.557 0.565 0.565 0.573 1,262,244 0.5695 -1.43%
2004-11-26 0 0.700 0.700 0.710 0.700 0.730 2,347,000 1,664,170 0.7091 0.573 0.573 0.581 0.573 0.597 2,867,849 0.5803 0.00%
2004-11-25 0 0.700 0.690 0.700 0.700 0.720 1,162,000 816,600 0.7028 0.573 0.565 0.573 0.573 0.589 1,419,872 0.5751 0.00%
2004-11-24 0 0.700 0.700 0.710 0.700 0.730 1,369,000 977,110 0.7137 0.573 0.573 0.581 0.573 0.597 1,672,810 0.5841 -2.78%
2004-11-23 0 0.720 0.710 0.720 0.710 0.750 2,069,000 1,508,080 0.7289 0.589 0.581 0.589 0.581 0.614 2,528,155 0.5965 0.00%
2004-11-22 0 0.720 0.720 0.730 0.680 0.720 1,000,000 714,580 0.7146 0.589 0.589 0.597 0.557 0.589 1,221,921 0.5848 0.00%
2004-11-19 0 0.720 0.710 0.720 0.700 0.740 2,951,000 2,110,330 0.7151 0.589 0.581 0.589 0.573 0.606 3,605,889 0.5852 -2.70%
2004-11-18 0 0.740 0.730 0.750 0.680 0.750 11,880,000 8,549,550 0.7197 0.606 0.597 0.614 0.557 0.614 14,516,421 0.5890 7.25%
2004-11-17 0 0.690 0.690 0.700 0.680 0.700 2,518,000 1,734,360 0.6888 0.565 0.565 0.573 0.557 0.573 3,076,797 0.5637 1.47%
2004-11-16 0 0.680 0.670 0.680 0.660 0.700 5,123,000 3,505,520 0.6843 0.557 0.548 0.557 0.540 0.573 6,259,901 0.5600 -2.86%
2004-11-15 0 0.700 0.690 0.700 0.610 0.700 11,798,000 7,933,950 0.6725 0.573 0.565 0.573 0.499 0.573 14,416,224 0.5503 14.75%
2004-11-12 0 0.610 0.600 0.610 0.590 0.610 892,000 535,880 0.6008 0.499 0.491 0.499 0.483 0.499 1,089,954 0.4917 0.00%
2004-11-11 0 0.610 0.610 0.620 0.600 0.650 430,000 265,350 0.6171 0.499 0.499 0.507 0.491 0.532 525,426 0.5050 -3.17%
2004-11-10 0 0.630 0.610 0.630 0.600 0.630 1,088,000 669,400 0.6153 0.516 0.499 0.516 0.491 0.516 1,329,450 0.5035 5.00%
2004-11-09 0 0.600 0.600 0.610 0.590 0.610 405,000 242,020 0.5976 0.491 0.491 0.499 0.483 0.499 494,878 0.4890 1.69%
2004-11-08 0 0.590 0.580 0.600 0.580 0.610 532,000 316,070 0.5941 0.483 0.475 0.491 0.475 0.499 650,062 0.4862 -1.67%
2004-11-05 0 0.600 0.590 0.610 0.590 0.620 1,500,000 908,930 0.6060 0.491 0.483 0.499 0.483 0.507 1,832,881 0.4959 0.00%
2004-11-04 0 0.600 0.590 0.600 0.590 0.600 336,000 201,040 0.5983 0.491 0.483 0.491 0.483 0.491 410,565 0.4897 0.00%
2004-11-03 0 0.600 0.590 0.610 0.580 0.610 648,000 380,030 0.5865 0.491 0.483 0.499 0.475 0.499 791,805 0.4800 0.00%
2004-11-02 0 0.600 0.590 0.600 0.580 0.600 643,000 377,370 0.5869 0.491 0.483 0.491 0.475 0.491 785,695 0.4803 3.45%
2004-11-01 0 0.580 0.570 0.590 0.580 0.600 479,000 280,300 0.5852 0.475 0.466 0.483 0.475 0.491 585,300 0.4789 0.00%
2004-10-29 0 0.580 0.570 0.580 0.570 0.590 1,654,000 957,640 0.5790 0.475 0.466 0.475 0.466 0.483 2,021,057 0.4738 -3.33%
2004-10-28 0 0.600 0.590 0.600 0.580 0.620 1,043,000 621,510 0.5959 0.491 0.483 0.491 0.475 0.507 1,274,464 0.4877 3.45%
2004-10-27 0 0.580 0.570 0.580 0.570 0.630 2,523,000 1,478,400 0.5860 0.475 0.466 0.475 0.466 0.516 3,082,907 0.4795 -4.92%
2004-10-26 0 0.610 0.590 0.610 0.590 0.620 2,512,000 1,501,170 0.5976 0.499 0.483 0.499 0.483 0.507 3,069,466 0.4891 -1.61%
2004-10-25 0 0.620 0.590 0.620 0.590 0.640 964,000 579,090 0.6007 0.507 0.483 0.507 0.483 0.524 1,177,932 0.4916 -1.59%
2004-10-21 0 0.630 0.610 0.630 0.620 0.640 103,000 64,220 0.6235 0.516 0.499 0.516 0.507 0.524 125,858 0.5103 -3.08%
2004-10-20 0 0.650 0.630 0.650 0.630 0.650 129,000 81,560 0.6322 0.532 0.516 0.532 0.516 0.532 157,628 0.5174 0.00%
2004-10-19 0 0.650 0.640 0.650 0.610 0.650 1,414,000 889,130 0.6288 0.532 0.524 0.532 0.499 0.532 1,727,796 0.5146 3.17%
2004-10-18 0 0.630 0.620 0.630 0.630 0.640 234,000 147,540 0.6305 0.516 0.507 0.516 0.516 0.524 285,930 0.5160 0.00%
2004-10-15 0 0.630 0.620 0.630 0.610 0.640 1,496,000 932,030 0.6230 0.516 0.507 0.516 0.499 0.524 1,827,994 0.5099 -1.56%
2004-10-14 0 0.640 0.630 0.640 0.630 0.650 391,000 251,210 0.6425 0.524 0.516 0.524 0.516 0.532 477,771 0.5258 0.00%
2004-10-13 0 0.640 0.620 0.640 0.620 0.650 296,000 188,010 0.6352 0.524 0.507 0.524 0.507 0.532 361,689 0.5198 -1.54%
2004-10-12 0 0.650 0.630 0.650 0.610 0.660 931,000 585,270 0.6286 0.532 0.516 0.532 0.499 0.540 1,137,608 0.5145 -1.52%
2004-10-11 0 0.660 0.640 0.660 0.650 0.660 1,682,000 1,096,280 0.6518 0.540 0.524 0.540 0.532 0.540 2,055,271 0.5334 1.54%
2004-10-08 0 0.650 0.640 0.650 0.640 0.710 4,599,000 3,056,620 0.6646 0.532 0.524 0.532 0.524 0.581 5,619,615 0.5439 -8.45%
2004-10-07 0 0.710 0.700 0.710 0.620 0.710 5,007,000 3,450,310 0.6891 0.581 0.573 0.581 0.507 0.581 6,118,158 0.5639 12.70%
2004-10-06 0 0.630 0.610 0.630 0.610 0.650 1,114,000 692,270 0.6214 0.516 0.499 0.516 0.499 0.532 1,361,220 0.5086 -3.08%
2004-10-05 0 0.650 0.640 0.650 0.630 0.650 515,000 332,060 0.6448 0.532 0.524 0.532 0.516 0.532 629,289 0.5277 0.00%
2004-10-04 0 0.650 0.630 0.650 0.630 0.660 501,000 323,430 0.6456 0.532 0.516 0.532 0.516 0.540 612,182 0.5283 1.56%
2004-09-30 0 0.640 0.620 0.640 0.630 0.650 272,000 172,490 0.6342 0.524 0.507 0.524 0.516 0.532 332,363 0.5190 -1.54%
2004-09-28 0 0.650 0.640 0.650 0.630 0.660 282,000 181,070 0.6421 0.532 0.524 0.532 0.516 0.540 344,582 0.5255 -1.52%
2004-09-27 0 0.660 0.650 0.660 0.600 0.680 2,225,000 1,443,590 0.6488 0.540 0.532 0.540 0.491 0.557 2,718,774 0.5310 3.13%
2004-09-24 0 0.640 0.610 0.640 0.620 0.640 386,000 240,240 0.6224 0.524 0.499 0.524 0.507 0.524 471,662 0.5093 -1.54%
2004-09-23 0 0.650 0.630 0.650 0.630 0.650 1,456,000 923,820 0.6345 0.532 0.516 0.532 0.516 0.532 1,779,117 0.5193 -2.99%
2004-09-22 0 0.670 0.640 0.670 0.600 0.720 2,731,000 1,740,970 0.6375 0.548 0.524 0.548 0.491 0.589 3,337,066 0.5217 1.52%
2004-09-21 0 0.660 0.650 0.660 0.640 0.660 319,000 206,500 0.6473 0.540 0.532 0.540 0.524 0.540 389,793 0.5298 0.00%
2004-09-20 0 0.660 0.640 0.660 0.640 0.670 1,051,000 682,180 0.6491 0.540 0.524 0.540 0.524 0.548 1,284,239 0.5312 0.00%
2004-09-17 0 0.660 0.650 0.670 0.640 0.670 1,275,000 832,190 0.6527 0.540 0.532 0.548 0.524 0.548 1,557,949 0.5342 -1.49%
2004-09-16 0 0.670 0.650 0.670 0.640 0.680 590,000 387,350 0.6565 0.548 0.532 0.548 0.524 0.557 720,933 0.5373 1.52%
2004-09-15 0 0.660 0.650 0.660 0.620 0.670 1,379,000 901,150 0.6535 0.540 0.532 0.540 0.507 0.548 1,685,029 0.5348 4.76%
2004-09-14 0 0.630 0.630 0.640 0.630 0.640 178,000 113,680 0.6387 0.516 0.516 0.524 0.516 0.524 217,502 0.5227 0.00%
2004-09-13 0 0.630 0.620 0.640 0.630 0.650 449,000 286,190 0.6374 0.516 0.507 0.524 0.516 0.532 548,643 0.5216 0.00%
2004-09-10 0 0.630 0.610 0.630 - - 0 0 - 0.516 0.499 0.516 - - 0 - 0.00%
2004-09-09 0 0.630 0.620 0.630 0.620 0.630 416,000 259,150 0.6230 0.516 0.507 0.516 0.507 0.516 508,319 0.5098 0.00%
2004-09-08 0 0.630 0.630 0.640 0.620 0.640 545,000 346,740 0.6362 0.516 0.516 0.524 0.507 0.524 665,947 0.5207 0.00%
2004-09-07 0 0.630 0.620 0.630 0.610 0.640 193,000 120,390 0.6238 0.516 0.507 0.516 0.499 0.524 235,831 0.5105 0.00%
2004-09-06 0 0.630 0.600 0.630 0.600 0.630 310,000 187,790 0.6058 0.516 0.491 0.516 0.491 0.516 378,796 0.4958 0.00%
2004-09-03 0 0.630 0.620 0.630 0.620 0.630 176,000 109,880 0.6243 0.516 0.507 0.516 0.507 0.516 215,058 0.5109 -1.56%
2004-09-02 0 0.640 0.620 0.640 0.620 0.640 286,000 178,540 0.6243 0.524 0.507 0.524 0.507 0.524 349,469 0.5109 3.23%
2004-09-01 0 0.620 0.620 0.630 0.620 0.630 541,000 337,620 0.6241 0.507 0.507 0.516 0.507 0.516 661,059 0.5107 0.00%
2004-08-31 0 0.620 0.600 0.620 0.600 0.620 78,000 46,960 0.6021 0.507 0.491 0.507 0.491 0.507 95,310 0.4927 0.00%
2004-08-30 0 0.620 0.610 0.620 0.600 0.630 418,000 254,480 0.6088 0.507 0.499 0.507 0.491 0.516 510,763 0.4982 0.00%
2004-08-27 0 0.620 0.600 0.620 0.590 0.630 327,000 196,490 0.6009 0.507 0.491 0.507 0.483 0.516 399,568 0.4918 -1.59%
2004-08-26 0 0.630 0.610 0.630 0.610 0.630 174,000 108,620 0.6243 0.516 0.499 0.516 0.499 0.516 212,614 0.5109 0.00%
2004-08-25 0 0.630 0.620 0.630 0.600 0.630 133,000 82,340 0.6191 0.516 0.507 0.516 0.491 0.516 162,515 0.5067 1.61%
2004-08-24 0 0.620 0.610 0.620 0.610 0.630 331,000 204,530 0.6179 0.507 0.499 0.507 0.499 0.516 404,456 0.5057 0.00%
2004-08-23 0 0.620 0.610 0.620 0.600 0.630 347,000 213,660 0.6157 0.507 0.499 0.507 0.491 0.516 424,007 0.5039 -3.12%
2004-08-20 0 0.640 0.620 0.640 0.620 0.640 296,000 186,090 0.6287 0.524 0.507 0.524 0.507 0.524 361,689 0.5145 1.59%
2004-08-19 0 0.630 0.620 0.630 0.610 0.640 170,000 106,700 0.6276 0.516 0.507 0.516 0.499 0.524 207,727 0.5137 0.00%
2004-08-18 0 0.630 0.620 0.630 0.600 0.650 1,168,000 721,180 0.6174 0.516 0.507 0.516 0.491 0.532 1,427,204 0.5053 -3.08%
2004-08-17 0 0.650 0.630 0.650 0.630 0.650 186,000 119,230 0.6410 0.532 0.516 0.532 0.516 0.532 227,277 0.5246 -2.99%
2004-08-16 0 0.670 0.650 0.670 0.650 0.680 157,000 104,100 0.6631 0.548 0.532 0.548 0.532 0.557 191,842 0.5426 -1.47%
2004-08-13 0 0.680 0.660 0.680 0.660 0.690 599,000 408,940 0.6827 0.557 0.540 0.557 0.540 0.565 731,931 0.5587 0.00%
2004-08-12 0 0.680 0.660 0.690 0.640 0.680 982,000 652,850 0.6648 0.557 0.540 0.565 0.524 0.557 1,199,926 0.5441 3.03%
2004-08-11 0 0.660 0.640 0.660 0.640 0.680 22,000 14,420 0.6555 0.540 0.524 0.540 0.524 0.557 26,882 0.5364 -2.94%
2004-08-10 0 0.680 0.660 0.680 0.650 0.680 80,000 52,180 0.6523 0.557 0.540 0.557 0.532 0.557 97,754 0.5338 0.00%
2004-08-09 0 0.680 0.640 0.680 0.650 0.680 313,000 208,520 0.6662 0.557 0.524 0.557 0.532 0.557 382,461 0.5452 1.49%
2004-08-06 0 0.670 0.650 0.670 0.640 0.680 189,000 126,400 0.6688 0.548 0.532 0.548 0.524 0.557 230,943 0.5473 0.00%
2004-08-05 0 0.670 0.660 0.670 0.660 0.680 201,000 133,280 0.6631 0.548 0.540 0.548 0.540 0.557 245,606 0.5427 -2.90%
2004-08-04 0 0.690 0.650 0.690 0.650 0.690 166,000 110,700 0.6669 0.565 0.532 0.565 0.532 0.565 202,839 0.5458 1.47%
2004-08-03 0 0.680 0.670 0.680 0.660 0.680 164,000 108,380 0.6609 0.557 0.548 0.557 0.540 0.557 200,395 0.5408 0.00%
2004-08-02 0 0.680 0.660 0.680 0.650 0.680 170,000 112,410 0.6612 0.557 0.540 0.557 0.532 0.557 207,727 0.5411 0.00%
2004-07-30 0 0.680 0.660 0.680 0.670 0.680 69,000 46,440 0.6730 0.557 0.540 0.557 0.548 0.557 84,313 0.5508 0.00%
2004-07-29 0 0.680 0.670 0.690 0.690 0.720 22,000 15,520 0.7055 0.557 0.548 0.565 0.565 0.589 26,882 0.5773 -2.86%
2004-07-28 0 0.700 0.690 0.700 0.680 0.700 465,000 323,050 0.6947 0.573 0.565 0.573 0.557 0.573 568,193 0.5686 1.45%
2004-07-27 0 0.690 0.660 0.690 0.660 0.690 281,000 187,990 0.6690 0.565 0.540 0.565 0.540 0.565 343,360 0.5475 1.47%
2004-07-26 0 0.680 0.660 0.680 0.660 0.690 335,000 224,010 0.6687 0.557 0.540 0.557 0.540 0.565 409,344 0.5472 -1.45%
2004-07-23 0 0.690 0.670 0.690 0.660 0.690 145,000 96,000 0.6621 0.565 0.548 0.565 0.540 0.565 177,179 0.5418 0.00%
2004-07-22 0 0.690 0.660 0.690 0.660 0.700 404,000 272,520 0.6746 0.565 0.540 0.565 0.540 0.573 493,656 0.5520 0.00%
2004-07-21 0 0.690 0.680 0.690 0.700 0.700 105,000 73,500 0.7000 0.565 0.557 0.565 0.573 0.573 128,302 0.5729 0.00%
2004-07-20 0 0.690 0.680 0.690 0.660 0.690 71,000 48,230 0.6793 0.565 0.557 0.565 0.540 0.565 86,756 0.5559 0.00%
2004-07-19 0 0.690 0.670 0.690 0.650 0.690 105,000 68,450 0.6519 0.565 0.548 0.565 0.532 0.565 128,302 0.5335 0.00%
2004-07-16 0 0.690 0.670 0.700 0.670 0.700 127,000 85,900 0.6764 0.565 0.548 0.573 0.548 0.573 155,184 0.5535 2.99%
2004-07-15 0 0.670 0.660 0.670 0.660 0.700 212,000 142,560 0.6725 0.548 0.540 0.548 0.540 0.573 259,047 0.5503 -2.90%
2004-07-14 0 0.690 0.660 0.690 0.660 0.720 352,000 252,240 0.7166 0.565 0.540 0.565 0.540 0.589 430,116 0.5864 1.47%
2004-07-13 0 0.680 0.660 0.680 0.630 0.690 498,000 325,460 0.6535 0.557 0.540 0.557 0.516 0.565 608,517 0.5348 0.00%
2004-07-12 0 0.680 0.680 0.690 0.680 0.700 161,000 111,530 0.6927 0.557 0.557 0.565 0.557 0.573 196,729 0.5669 -2.86%
2004-07-09 0 0.700 0.680 0.700 0.680 0.710 127,000 88,190 0.6944 0.573 0.557 0.573 0.557 0.581 155,184 0.5683 -1.41%
2004-07-08 0 0.710 0.700 0.710 0.700 0.760 1,580,000 1,122,220 0.7103 0.581 0.573 0.581 0.573 0.622 1,930,635 0.5813 -1.39%
2004-07-07 0 0.720 0.710 0.720 0.710 0.720 540,000 385,120 0.7132 0.589 0.581 0.589 0.581 0.589 659,837 0.5837 -1.37%
2004-07-06 0 0.730 0.720 0.730 0.690 0.730 910,000 643,190 0.7068 0.597 0.589 0.597 0.565 0.597 1,111,948 0.5784 4.29%
2004-07-05 0 0.700 0.690 0.700 0.680 0.700 849,000 586,780 0.6911 0.573 0.565 0.573 0.557 0.573 1,037,411 0.5656 0.00%
2004-07-02 0 0.700 0.690 0.700 0.640 0.700 1,155,000 791,230 0.6850 0.573 0.565 0.573 0.524 0.573 1,411,319 0.5606 4.48%
2004-06-30 0 0.670 0.650 0.670 0.650 0.670 130,000 84,800 0.6523 0.548 0.532 0.548 0.532 0.548 158,850 0.5338 3.08%
2004-06-29 0 0.650 0.640 0.650 0.640 0.670 2,535,000 1,649,690 0.6508 0.532 0.524 0.532 0.524 0.548 3,097,570 0.5326 -1.52%
2004-06-28 0 0.660 0.660 0.670 0.660 0.670 254,000 168,590 0.6637 0.540 0.540 0.548 0.540 0.548 310,368 0.5432 1.45%
2004-06-25 0 0.660 0.650 0.660 0.660 0.710 260,000 175,000 0.6731 0.532 0.524 0.532 0.532 0.573 322,303 0.5430 -1.49%
2004-06-24 0 0.670 0.660 0.670 0.650 0.670 1,180,000 783,560 0.6640 0.540 0.532 0.540 0.524 0.540 1,462,760 0.5357 3.08%
2004-06-23 0 0.650 0.640 0.650 0.620 0.650 542,000 345,820 0.6380 0.524 0.516 0.524 0.500 0.524 671,878 0.5147 4.84%
2004-06-21 0 0.620 0.620 0.630 0.600 0.630 1,395,000 848,600 0.6083 0.500 0.500 0.508 0.484 0.508 1,729,280 0.4907 3.33%
2004-06-18 0 0.600 0.600 0.610 0.590 0.670 7,536,000 4,541,350 0.6026 0.484 0.484 0.492 0.476 0.540 9,341,829 0.4861 -10.45%
2004-06-17 0 0.670 0.650 0.670 0.660 0.710 1,216,000 831,830 0.6841 0.540 0.524 0.540 0.532 0.573 1,507,386 0.5518 -2.90%
2004-06-16 0 0.690 0.680 0.690 0.680 0.700 944,000 656,470 0.6954 0.557 0.549 0.557 0.549 0.565 1,170,208 0.5610 -1.43%
2004-06-15 0 0.700 0.690 0.700 0.680 0.730 1,122,000 780,130 0.6953 0.565 0.557 0.565 0.549 0.589 1,390,861 0.5609 0.00%
2004-06-14 0 0.700 0.690 0.700 0.690 0.750 1,523,000 1,077,700 0.7076 0.565 0.557 0.565 0.557 0.605 1,887,952 0.5708 -6.67%
2004-06-11 0 0.750 0.740 0.750 0.720 0.750 960,000 705,700 0.7351 0.605 0.597 0.605 0.581 0.605 1,190,042 0.5930 2.74%
2004-06-10 0 0.730 0.720 0.730 0.720 0.750 347,000 252,760 0.7284 0.589 0.581 0.589 0.581 0.605 430,151 0.5876 -2.67%
2004-06-09 0 0.750 0.730 0.750 0.730 0.770 2,271,000 1,708,650 0.7524 0.605 0.589 0.605 0.589 0.621 2,815,193 0.6069 -1.32%
2004-06-08 1 - - - - - 0 0 - 0.613 - - - - 0 - 0.00%
2004-06-07 0 0.760 0.750 0.760 0.740 0.760 922,000 693,020 0.7516 0.613 0.605 0.613 0.597 0.613 1,142,936 0.6064 2.70%
2004-06-04 0 0.740 0.730 0.740 0.730 0.750 1,381,000 1,022,590 0.7405 0.597 0.589 0.597 0.589 0.605 1,711,925 0.5973 0.00%
2004-06-03 0 0.740 0.730 0.740 0.730 0.800 817,000 609,700 0.7463 0.597 0.589 0.597 0.589 0.645 1,012,775 0.6020 -6.33%
2004-06-02 0 0.790 0.770 0.780 0.770 0.790 1,268,000 979,260 0.7723 0.637 0.621 0.629 0.621 0.637 1,571,847 0.6230 2.60%
2004-06-01 0 0.770 0.760 0.770 0.750 0.800 1,256,000 974,270 0.7757 0.621 0.613 0.621 0.605 0.645 1,556,972 0.6257 -3.75%
2004-05-31 0 0.800 0.780 0.800 0.770 0.830 806,000 627,600 0.7787 0.645 0.629 0.645 0.621 0.670 999,139 0.6281 -1.23%
2004-05-28 0 0.810 0.800 0.810 0.800 0.830 1,451,000 1,172,520 0.8081 0.653 0.645 0.653 0.645 0.670 1,798,699 0.6519 -1.22%
2004-05-27 0 0.820 0.810 0.820 0.810 0.840 1,549,000 1,270,560 0.8202 0.661 0.653 0.661 0.653 0.678 1,920,182 0.6617 1.23%
2004-05-25 0 0.810 0.800 0.810 0.780 0.810 1,643,000 1,312,350 0.7988 0.653 0.645 0.653 0.629 0.653 2,036,707 0.6443 1.25%
2004-05-24 0 0.800 0.790 0.800 0.770 0.820 1,412,000 1,126,490 0.7978 0.645 0.637 0.645 0.621 0.661 1,750,353 0.6436 0.00%
2004-05-21 0 0.800 0.790 0.800 0.760 0.800 1,934,000 1,509,670 0.7806 0.645 0.637 0.645 0.613 0.645 2,397,439 0.6297 3.90%
2004-05-20 0 0.770 0.740 0.770 0.750 0.780 1,124,000 856,310 0.7618 0.621 0.597 0.621 0.605 0.629 1,393,341 0.6146 1.32%
2004-05-19 0 0.760 0.750 0.760 0.730 0.770 2,236,000 1,676,260 0.7497 0.613 0.605 0.613 0.589 0.621 2,771,806 0.6048 2.70%
2004-05-18 0 0.740 0.730 0.740 0.690 0.740 1,704,000 1,222,510 0.7174 0.597 0.589 0.597 0.557 0.597 2,112,324 0.5788 5.71%
2004-05-17 0 0.700 0.680 0.700 0.600 0.750 1,875,000 1,279,360 0.6823 0.565 0.549 0.565 0.484 0.605 2,324,301 0.5504 -9.09%
2004-05-14 0 0.770 0.750 0.760 0.750 0.840 3,571,000 2,769,040 0.7754 0.621 0.605 0.613 0.605 0.678 4,426,708 0.6255 -4.94%
2004-05-13 0 0.810 0.800 0.810 0.800 0.860 1,816,000 1,498,610 0.8252 0.653 0.645 0.653 0.645 0.694 2,251,163 0.6657 1.25%
2004-05-12 0 0.800 0.790 0.800 0.790 0.820 1,174,000 935,230 0.7966 0.645 0.637 0.645 0.637 0.661 1,455,322 0.6426 1.27%
2004-05-11 0 0.790 0.790 0.800 0.760 0.800 1,030,000 803,260 0.7799 0.637 0.637 0.645 0.613 0.645 1,276,816 0.6291 1.28%
2004-05-10 0 0.780 0.770 0.780 0.760 0.830 853,000 675,170 0.7915 0.629 0.621 0.629 0.613 0.670 1,057,402 0.6385 -7.14%
2004-05-07 0 0.840 0.830 0.840 0.830 0.850 711,000 592,520 0.8334 0.678 0.670 0.678 0.670 0.686 881,375 0.6723 -1.18%
2004-05-06 0 0.850 0.840 0.850 0.820 0.860 2,570,000 2,165,030 0.8424 0.686 0.678 0.686 0.661 0.694 3,185,841 0.6796 3.66%
2004-05-05 0 0.820 0.800 0.820 0.800 0.830 714,000 578,810 0.8107 0.661 0.645 0.661 0.645 0.670 885,094 0.6540 -1.20%
2004-05-04 0 0.830 0.810 0.830 0.790 0.830 602,000 486,080 0.8074 0.670 0.653 0.670 0.637 0.670 746,255 0.6514 5.06%
2004-05-03 0 0.790 0.780 0.790 0.760 0.800 448,000 348,980 0.7790 0.637 0.629 0.637 0.613 0.645 555,353 0.6284 0.00%
2004-04-30 0 0.790 0.780 0.790 0.750 0.790 1,503,000 1,150,440 0.7654 0.637 0.629 0.637 0.605 0.637 1,863,159 0.6175 0.00%
2004-04-29 0 0.790 0.770 0.790 0.770 0.800 1,723,000 1,351,570 0.7844 0.637 0.621 0.637 0.621 0.645 2,135,877 0.6328 -3.66%
2004-04-28 0 0.820 0.810 0.820 0.800 0.830 1,391,000 1,130,270 0.8126 0.661 0.653 0.661 0.645 0.670 1,724,321 0.6555 0.00%
2004-04-27 0 0.820 0.810 0.820 0.800 0.840 1,756,000 1,445,390 0.8231 0.661 0.653 0.661 0.645 0.678 2,176,785 0.6640 0.00%
2004-04-26 0 0.820 0.810 0.820 0.810 0.890 888,000 734,100 0.8267 0.661 0.653 0.661 0.653 0.718 1,100,789 0.6669 -6.82%
2004-04-23 0 0.880 0.860 0.880 0.870 0.900 2,450,000 2,168,970 0.8853 0.710 0.694 0.710 0.702 0.726 3,037,086 0.7142 1.15%
2004-04-22 0 0.870 0.860 0.880 0.830 0.870 2,465,000 2,091,530 0.8485 0.702 0.694 0.710 0.670 0.702 3,055,681 0.6845 4.82%
2004-04-21 0 0.830 0.810 0.830 0.800 0.840 2,697,000 2,197,740 0.8149 0.670 0.653 0.670 0.645 0.678 3,343,274 0.6574 -3.49%
2004-04-20 0 0.860 0.840 0.860 0.810 0.930 3,428,000 2,948,150 0.8600 0.694 0.678 0.694 0.653 0.750 4,249,441 0.6938 -6.52%
2004-04-19 0 0.920 0.910 0.920 0.910 0.970 1,742,000 1,616,560 0.9280 0.742 0.734 0.742 0.734 0.782 2,159,430 0.7486 -5.15%
2004-04-16 0 0.970 0.960 0.970 0.950 0.980 1,116,000 1,074,820 0.9631 0.782 0.774 0.782 0.766 0.791 1,383,424 0.7769 1.04%
2004-04-15 0 0.960 0.950 0.960 0.940 0.970 3,248,000 3,087,060 0.9504 0.774 0.766 0.774 0.758 0.782 4,026,308 0.7667 -1.03%
2004-04-14 0 0.970 0.950 0.970 0.950 1.040 3,967,000 3,923,560 0.9890 0.782 0.766 0.782 0.766 0.839 4,917,600 0.7979 -7.62%
2004-04-13 0 1.050 1.050 1.060 1.020 1.060 7,699,000 7,992,030 1.0381 0.847 0.847 0.855 0.823 0.855 9,543,888 0.8374 2.94%
2004-04-08 0 1.020 1.010 1.020 0.960 1.030 10,900,000 10,919,900 1.0018 0.823 0.815 0.823 0.774 0.831 13,511,934 0.8082 7.37%
2004-04-07 0 0.950 0.940 0.950 0.920 0.970 8,698,000 8,289,290 0.9530 0.766 0.758 0.766 0.742 0.782 10,782,276 0.7688 2.15%
2004-04-06 0 0.930 0.930 0.950 0.890 0.950 6,298,000 5,858,880 0.9303 0.750 0.750 0.766 0.718 0.766 7,807,171 0.7504 5.68%
2004-04-02 0 0.880 0.880 0.890 0.850 0.890 2,312,000 2,032,050 0.8789 0.710 0.710 0.718 0.686 0.718 2,866,018 0.7090 3.53%
2004-04-01 0 0.850 0.850 0.870 0.830 0.900 3,575,000 3,073,060 0.8596 0.686 0.686 0.702 0.670 0.726 4,431,667 0.6934 -5.56%
2004-03-31 0 0.900 0.890 0.900 0.890 0.950 6,201,000 5,643,300 0.9101 0.726 0.718 0.726 0.718 0.766 7,686,927 0.7341 -3.23%
2004-03-30 0 0.930 0.930 0.940 0.890 0.940 6,036,000 5,538,300 0.9175 0.750 0.750 0.758 0.718 0.758 7,482,389 0.7402 3.33%
2004-03-29 0 0.900 0.900 0.910 0.890 0.950 4,707,000 4,261,250 0.9053 0.726 0.726 0.734 0.718 0.766 5,834,924 0.7303 -2.17%
2004-03-26 0 0.920 0.920 0.930 0.900 1.050 13,109,000 12,443,810 0.9493 0.742 0.742 0.750 0.726 0.847 16,250,270 0.7658 -9.80%
2004-03-25 0 1.020 1.020 1.030 0.990 1.120 8,609,000 8,830,390 1.0257 0.823 0.823 0.831 0.799 0.903 10,671,949 0.8274 -8.11%
2004-03-24 0 1.110 1.090 1.110 1.090 1.140 4,428,000 4,961,960 1.1206 0.895 0.879 0.895 0.879 0.920 5,489,068 0.9040 0.00%
2004-03-23 0 1.110 1.100 1.110 1.050 1.130 8,127,000 8,957,640 1.1022 0.895 0.887 0.895 0.847 0.912 10,074,449 0.8891 4.72%
2004-03-22 0 1.060 1.040 1.050 1.040 1.090 6,305,000 6,673,400 1.0584 0.855 0.839 0.847 0.839 0.879 7,815,848 0.8538 0.00%
2004-03-19 0 1.060 1.050 1.070 1.040 1.180 14,853,000 16,418,720 1.1054 0.855 0.847 0.863 0.839 0.952 18,412,180 0.8917 -0.93%
2004-03-18 0 1.070 1.070 1.080 1.060 1.260 20,288,000 23,227,170 1.1449 0.863 0.863 0.871 0.855 1.016 25,149,552 0.9236 -18.32%
2004-03-17 0 1.310 1.310 1.320 1.230 1.310 7,910,000 10,094,340 1.2761 1.057 1.057 1.065 0.992 1.057 9,805,450 1.0295 0.77%
2004-03-16 0 1.300 1.290 1.310 1.220 1.310 2,989,000 3,853,060 1.2891 1.049 1.041 1.057 0.984 1.057 3,705,245 1.0399 1.56%
2004-03-15 0 1.280 1.280 1.290 1.280 1.490 23,585,500 31,323,505 1.3281 1.033 1.033 1.041 1.033 1.202 29,237,222 1.0714 -11.11%
2004-03-12 0 1.440 1.430 1.440 1.270 1.480 15,651,000 21,985,970 1.4048 1.162 1.154 1.162 1.025 1.194 19,401,402 1.1332 5.88%
2004-03-11 0 1.360 1.340 1.360 1.280 1.500 31,142,000 42,894,660 1.3774 1.097 1.081 1.097 1.033 1.210 38,604,464 1.1111 -11.69%
2004-03-10 0 1.540 1.540 1.550 1.500 1.860 31,457,000 50,193,280 1.5956 1.242 1.242 1.250 1.210 1.500 38,994,946 1.2872 -17.20%
2004-03-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2004-03-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2004-03-05 0 1.860 1.840 1.860 1.840 1.910 6,983,000 13,103,870 1.8765 1.500 1.484 1.500 1.484 1.541 8,656,315 1.5138 1.09%
2004-03-04 0 1.840 1.820 1.830 1.810 1.890 7,747,000 14,363,320 1.8540 1.484 1.468 1.476 1.460 1.525 9,603,390 1.4957 2.22%
2004-03-03 0 1.800 1.790 1.800 1.790 1.850 9,626,000 17,472,260 1.8151 1.452 1.444 1.452 1.444 1.492 11,932,649 1.4642 0.00%
2004-03-02 0 1.800 1.790 1.810 1.750 1.920 17,365,000 32,242,690 1.8568 1.452 1.444 1.460 1.412 1.549 21,526,123 1.4978 1.12%
2004-03-01 0 1.780 1.780 1.790 1.780 1.850 4,802,000 8,742,530 1.8206 1.436 1.436 1.444 1.436 1.492 5,952,689 1.4687 -3.78%
2004-02-27 0 1.850 1.830 1.840 1.690 1.850 14,695,000 26,148,840 1.7794 1.492 1.476 1.484 1.363 1.492 18,216,319 1.4355 3.35%
2004-02-26 0 1.790 1.770 1.790 1.780 1.850 8,385,000 15,160,500 1.8081 1.444 1.428 1.444 1.436 1.492 10,394,272 1.4585 0.00%
2004-02-25 0 1.790 1.780 1.790 1.770 1.980 50,493,000 95,479,760 1.8910 1.444 1.436 1.444 1.428 1.597 62,592,486 1.5254 -4.79%
2004-02-24 0 1.880 1.880 1.890 1.570 1.910 87,774,000 152,519,540 1.7376 1.517 1.517 1.525 1.267 1.541 108,807,020 1.4017 22.08%
2004-02-23 0 1.540 1.540 1.550 1.510 1.580 25,915,000 40,042,450 1.5451 1.242 1.242 1.250 1.218 1.275 32,124,934 1.2465 1.99%
2004-02-20 0 1.510 1.500 1.510 1.420 1.560 27,959,000 42,070,730 1.5047 1.218 1.210 1.218 1.146 1.258 34,658,731 1.2139 6.34%
2004-02-19 0 1.420 1.420 1.430 1.380 1.460 11,931,000 17,093,940 1.4327 1.146 1.146 1.154 1.113 1.178 14,789,990 1.1558 3.65%
2004-02-18 0 1.370 1.370 1.390 1.370 1.410 7,309,000 10,143,610 1.3878 1.105 1.105 1.121 1.105 1.137 9,060,434 1.1196 0.00%
2004-02-17 0 1.370 1.360 1.380 1.360 1.430 6,651,701 9,269,056 1.3935 1.105 1.097 1.113 1.097 1.154 8,245,628 1.1241 -2.14%
2004-02-16 0 1.400 1.410 1.420 1.360 1.440 14,659,442 20,443,946 1.3946 1.129 1.137 1.146 1.097 1.162 18,172,240 1.1250 0.00%
2004-02-13 0 1.400 1.390 1.400 1.350 1.450 27,967,000 39,169,910 1.4006 1.129 1.121 1.129 1.089 1.170 34,668,648 1.1298 6.87%
2004-02-12 0 1.310 1.300 1.310 1.230 1.340 27,106,000 35,200,150 1.2986 1.057 1.049 1.057 0.992 1.081 33,601,329 1.0476 10.08%
2004-02-11 0 1.190 1.190 1.210 1.190 1.250 2,118,000 2,585,980 1.2210 0.960 0.960 0.976 0.960 1.008 2,625,530 0.9849 -2.46%
2004-02-10 0 1.220 1.210 1.220 1.210 1.260 3,734,000 4,622,870 1.2380 0.984 0.976 0.984 0.976 1.016 4,628,767 0.9987 -2.40%
2004-02-09 0 1.250 1.240 1.250 1.220 1.290 12,409,000 15,464,560 1.2462 1.008 1.000 1.008 0.984 1.041 15,382,531 1.0053 2.46%
2004-02-06 0 1.220 1.210 1.220 1.110 1.230 6,870,000 8,170,350 1.1893 0.984 0.976 0.984 0.895 0.992 8,516,237 0.9594 9.91%
2004-02-05 0 1.110 1.110 1.120 1.110 1.160 1,721,000 1,941,020 1.1278 0.895 0.895 0.903 0.895 0.936 2,133,398 0.9098 -4.31%
2004-02-04 0 1.160 1.130 1.150 1.130 1.160 3,645,000 4,182,690 1.1475 0.936 0.912 0.928 0.912 0.936 4,518,440 0.9257 1.75%
2004-02-03 0 1.140 1.130 1.140 1.110 1.190 9,393,000 10,753,050 1.1448 0.920 0.912 0.920 0.895 0.960 11,643,816 0.9235 -0.87%
2004-02-02 0 1.150 1.140 1.150 1.140 1.240 6,594,000 7,708,200 1.1690 0.928 0.920 0.928 0.920 1.000 8,174,100 0.9430 -7.26%
2004-01-30 0 1.240 1.220 1.240 1.220 1.270 3,236,000 4,026,840 1.2444 1.000 0.984 1.000 0.984 1.025 4,011,433 1.0038 2.48%
2004-01-29 0 1.210 1.210 1.230 1.180 1.240 1,270,000 1,537,930 1.2110 0.976 0.976 0.992 0.952 1.000 1,574,326 0.9769 0.00%
2004-01-28 0 1.210 1.200 1.220 1.210 1.300 5,578,000 6,980,480 1.2514 0.976 0.968 0.984 0.976 1.049 6,914,639 1.0095 -3.20%
2004-01-27 0 1.250 1.250 1.260 1.250 1.280 4,093,000 5,155,680 1.2596 1.008 1.008 1.016 1.008 1.033 5,073,793 1.0161 -0.79%
2004-01-26 0 1.260 1.260 1.290 1.240 1.300 1,491,000 1,893,430 1.2699 1.016 1.016 1.041 1.000 1.049 1,848,284 1.0244 0.00%
2004-01-21 0 1.260 1.260 1.280 1.260 1.300 1,716,000 2,200,730 1.2825 1.016 1.016 1.033 1.016 1.049 2,127,200 1.0346 -3.08%
2004-01-20 0 1.300 1.300 1.320 1.290 1.340 2,137,000 2,803,650 1.3120 1.049 1.049 1.065 1.041 1.081 2,649,083 1.0583 -0.76%
2004-01-19 0 1.310 1.300 1.310 1.270 1.350 2,481,000 3,218,690 1.2973 1.057 1.049 1.057 1.025 1.089 3,075,515 1.0466 -2.96%
2004-01-16 0 1.350 1.320 1.330 1.320 1.430 3,637,000 4,957,190 1.3630 1.089 1.065 1.073 1.065 1.154 4,508,523 1.0995 -2.17%
2004-01-15 0 1.380 1.370 1.380 1.300 1.410 17,379,000 23,731,900 1.3656 1.113 1.105 1.113 1.049 1.137 21,543,478 1.1016 6.15%
2004-01-14 0 1.300 1.260 1.300 1.230 1.330 6,827,000 8,779,170 1.2859 1.049 1.016 1.049 0.992 1.073 8,462,933 1.0374 4.84%
2004-01-13 0 1.240 1.220 1.240 1.180 1.350 6,398,000 7,863,140 1.2290 1.000 0.984 1.000 0.952 1.089 7,931,134 0.9914 -4.62%
2004-01-12 0 1.300 1.280 1.310 1.180 1.390 24,664,000 32,479,760 1.3169 1.049 1.033 1.057 0.952 1.121 30,574,160 1.0623 5.69%
2004-01-09 0 1.230 1.220 1.230 1.140 1.260 19,925,000 24,234,640 1.2163 0.992 0.984 0.992 0.920 1.016 24,699,568 0.9812 9.82%
2004-01-08 0 1.120 1.110 1.120 1.080 1.200 17,944,000 20,554,350 1.1455 0.903 0.895 0.903 0.871 0.968 22,243,867 0.9240 0.00%
2004-01-07 0 1.120 1.120 1.130 0.930 1.140 29,196,000 30,561,200 1.0468 0.903 0.903 0.912 0.750 0.920 36,192,150 0.8444 25.84%
2004-01-06 0 0.890 0.880 0.890 0.820 0.910 3,913,000 3,416,280 0.8731 0.718 0.710 0.718 0.661 0.734 4,850,660 0.7043 7.23%
2004-01-05 0 0.830 0.810 0.830 0.780 0.830 847,000 681,550 0.8047 0.670 0.653 0.670 0.629 0.670 1,049,964 0.6491 1.22%
2004-01-02 0 0.820 0.820 0.840 0.780 0.820 587,000 473,520 0.8067 0.661 0.661 0.678 0.629 0.661 727,661 0.6507 0.00%
2003-12-31 0 0.820 0.820 0.830 0.800 0.830 593,000 482,810 0.8142 0.661 0.661 0.670 0.645 0.670 735,099 0.6568 2.50%
2003-12-30 0 0.800 0.770 0.800 0.760 0.800 100,000 78,300 0.7830 0.645 0.621 0.645 0.613 0.645 123,963 0.6316 1.27%
2003-12-29 0 0.790 0.780 0.800 0.790 0.800 209,000 166,110 0.7948 0.637 0.629 0.645 0.637 0.645 259,082 0.6411 -3.66%
2003-12-24 0 0.820 0.780 0.820 0.790 0.820 99,000 78,820 0.7962 0.661 0.629 0.661 0.637 0.661 122,723 0.6423 1.23%
2003-12-23 0 0.810 0.810 0.820 0.790 0.830 338,000 274,340 0.8117 0.653 0.653 0.661 0.637 0.670 418,994 0.6548 2.53%
2003-12-22 0 0.790 0.780 0.810 0.780 0.820 415,000 327,950 0.7902 0.637 0.629 0.653 0.629 0.661 514,445 0.6375 -3.66%
2003-12-19 0 0.820 0.790 0.820 0.800 0.830 145,000 118,100 0.8145 0.661 0.637 0.661 0.645 0.670 179,746 0.6570 1.23%
2003-12-18 0 0.810 0.800 0.810 0.790 0.820 196,000 156,620 0.7991 0.653 0.645 0.653 0.637 0.661 242,967 0.6446 1.25%
2003-12-17 0 0.800 0.800 0.810 0.790 0.810 770,000 614,710 0.7983 0.645 0.645 0.653 0.637 0.653 954,513 0.6440 -2.44%
2003-12-16 0 0.820 0.810 0.820 0.800 0.850 1,217,000 988,090 0.8119 0.661 0.653 0.661 0.645 0.686 1,508,626 0.6550 -2.38%
2003-12-15 0 0.840 0.830 0.850 0.840 0.870 2,348,000 2,020,370 0.8605 0.678 0.670 0.686 0.678 0.702 2,910,644 0.6941 -2.33%
2003-12-12 0 0.860 0.850 0.870 0.830 0.860 7,073,000 5,958,560 0.8424 0.694 0.686 0.702 0.670 0.694 8,767,882 0.6796 3.61%
2003-12-11 0 0.830 0.830 0.850 0.820 0.890 1,484,000 1,234,330 0.8318 0.670 0.670 0.686 0.661 0.718 1,839,606 0.6710 -3.49%
2003-12-10 0 0.860 0.830 0.860 0.840 0.880 676,000 575,250 0.8510 0.694 0.670 0.694 0.678 0.710 837,988 0.6865 -2.27%
2003-12-09 0 0.880 0.860 0.880 0.860 0.920 2,333,000 2,051,307 0.8793 0.710 0.694 0.710 0.694 0.742 2,892,050 0.7093 3.53%
2003-12-08 0 0.850 0.850 0.860 0.840 0.870 2,400,000 2,038,220 0.8493 0.686 0.686 0.694 0.678 0.702 2,975,105 0.6851 -3.41%
2003-12-05 0 0.880 0.880 0.890 0.850 0.880 3,832,000 3,332,740 0.8697 0.710 0.710 0.718 0.686 0.710 4,750,251 0.7016 1.15%
2003-12-04 0 0.870 0.860 0.870 0.840 0.910 656,000 558,120 0.8508 0.702 0.694 0.702 0.678 0.734 813,195 0.6863 -3.33%
2003-12-03 0 0.900 0.890 0.910 0.870 0.920 4,779,000 4,277,540 0.8951 0.726 0.718 0.734 0.702 0.742 5,924,177 0.7220 -2.17%
2003-12-02 0 0.920 0.920 0.940 0.820 0.930 8,967,000 8,021,500 0.8946 0.742 0.742 0.758 0.661 0.750 11,115,735 0.7216 13.58%
2003-12-01 0 0.810 0.810 0.820 0.780 0.830 432,000 355,240 0.8223 0.653 0.653 0.661 0.629 0.670 535,519 0.6634 1.25%
2003-11-28 0 0.800 0.780 0.800 0.780 0.830 966,000 784,430 0.8120 0.645 0.629 0.645 0.629 0.670 1,197,480 0.6551 3.90%
2003-11-27 0 0.770 0.740 0.770 0.740 0.770 23,000 17,050 0.7413 0.621 0.597 0.621 0.597 0.621 28,511 0.5980 2.67%
2003-11-26 0 0.750 0.740 0.750 0.760 0.760 2,000 1,520 0.7600 0.605 0.597 0.605 0.613 0.613 2,479 0.6131 -1.32%
2003-11-25 0 0.760 0.750 0.760 0.760 0.760 71,000 53,960 0.7600 0.613 0.605 0.613 0.613 0.613 88,014 0.6131 1.33%
2003-11-24 0 0.750 0.740 0.750 0.700 0.750 164,000 115,630 0.7051 0.605 0.597 0.605 0.565 0.605 203,299 0.5688 1.35%
2003-11-21 0 0.740 0.730 0.750 0.730 0.750 377,000 277,920 0.7372 0.597 0.589 0.605 0.589 0.605 467,339 0.5947 -1.33%
2003-11-20 0 0.750 0.750 0.760 0.750 0.770 52,000 39,040 0.7508 0.605 0.605 0.613 0.605 0.621 64,461 0.6056 -2.60%
2003-11-19 0 0.770 0.750 0.770 0.770 0.770 77,000 59,290 0.7700 0.621 0.605 0.621 0.621 0.621 95,451 0.6212 0.00%
2003-11-18 0 0.770 0.750 0.770 0.750 0.770 110,000 84,310 0.7665 0.621 0.605 0.621 0.605 0.621 136,359 0.6183 0.00%
2003-11-17 0 0.770 0.760 0.770 0.750 0.780 91,000 69,870 0.7678 0.621 0.613 0.621 0.605 0.629 112,806 0.6194 -1.28%
2003-11-14 0 0.780 0.780 0.800 0.770 0.800 274,000 214,420 0.7826 0.629 0.629 0.645 0.621 0.645 339,658 0.6313 -2.50%
2003-11-13 0 0.800 0.800 0.820 0.780 0.800 212,000 169,360 0.7989 0.645 0.645 0.661 0.629 0.645 262,801 0.6444 1.27%
2003-11-12 0 0.790 0.790 0.800 0.780 0.800 400,000 314,600 0.7865 0.637 0.637 0.645 0.629 0.645 495,851 0.6345 -1.25%
2003-11-11 0 0.800 0.790 0.800 0.790 0.830 334,000 267,610 0.8012 0.645 0.637 0.645 0.637 0.670 414,035 0.6463 0.00%
2003-11-10 0 0.800 0.800 0.810 0.770 0.810 365,000 285,410 0.7819 0.645 0.645 0.653 0.621 0.653 452,464 0.6308 0.00%
2003-11-07 0 0.800 0.800 0.830 0.800 0.820 419,000 339,560 0.8104 0.645 0.645 0.670 0.645 0.661 519,404 0.6537 -1.23%
2003-11-06 0 0.810 0.810 0.830 0.800 0.830 303,000 245,100 0.8089 0.653 0.653 0.670 0.645 0.670 375,607 0.6525 -2.41%
2003-11-05 0 0.830 0.830 0.840 0.820 0.840 269,000 222,590 0.8275 0.670 0.670 0.678 0.661 0.678 333,460 0.6675 -1.19%
2003-11-04 0 0.840 0.840 0.850 0.820 0.850 668,000 562,600 0.8422 0.678 0.678 0.686 0.661 0.686 828,071 0.6794 0.00%
2003-11-03 0 0.840 0.840 0.850 0.810 0.840 1,455,000 1,193,300 0.8201 0.678 0.678 0.686 0.653 0.678 1,803,657 0.6616 6.33%
2003-10-31 0 0.790 0.790 0.800 0.770 0.820 548,000 433,440 0.7909 0.637 0.637 0.645 0.621 0.661 679,316 0.6381 2.60%
2003-10-30 0 0.770 0.760 0.770 0.760 0.770 284,000 216,880 0.7637 0.621 0.613 0.621 0.613 0.621 352,054 0.6160 2.67%
2003-10-29 0 0.750 0.720 0.770 0.720 0.800 586,000 443,660 0.7571 0.605 0.581 0.621 0.581 0.645 726,421 0.6107 -3.85%
2003-10-28 0 0.780 0.780 0.790 0.770 0.840 420,000 328,100 0.7812 0.629 0.629 0.637 0.621 0.678 520,643 0.6302 1.30%
2003-10-27 0 0.770 0.770 0.780 0.750 0.770 355,000 272,050 0.7663 0.621 0.621 0.629 0.605 0.621 440,068 0.6182 2.67%
2003-10-24 0 0.750 0.740 0.760 0.730 0.770 258,000 193,760 0.7510 0.605 0.597 0.613 0.589 0.621 319,824 0.6058 -1.32%
2003-10-23 0 0.760 0.740 0.760 0.730 0.810 1,472,000 1,136,700 0.7722 0.613 0.597 0.613 0.589 0.653 1,824,731 0.6229 -7.32%
2003-10-22 0 0.820 0.810 0.820 0.810 0.830 209,000 171,180 0.8190 0.661 0.653 0.661 0.653 0.670 259,082 0.6607 -1.20%
2003-10-21 0 0.830 0.820 0.830 0.810 0.850 618,000 509,520 0.8245 0.670 0.661 0.670 0.653 0.686 766,089 0.6651 1.22%
2003-10-20 0 0.820 0.820 0.850 0.820 0.840 427,000 355,230 0.8319 0.661 0.661 0.686 0.661 0.678 529,321 0.6711 -1.20%
2003-10-17 0 0.830 0.830 0.840 0.820 0.840 292,000 243,950 0.8354 0.670 0.670 0.678 0.661 0.678 361,971 0.6739 -1.19%
2003-10-16 0 0.840 0.820 0.830 0.820 0.840 1,286,000 1,066,480 0.8293 0.678 0.661 0.670 0.661 0.678 1,594,160 0.6690 0.00%
2003-10-15 0 0.840 0.830 0.840 0.820 0.870 472,000 390,780 0.8279 0.678 0.670 0.678 0.661 0.702 585,104 0.6679 -1.18%
2003-10-14 0 0.850 0.820 0.850 0.820 0.850 521,000 433,140 0.8314 0.686 0.661 0.686 0.661 0.686 645,846 0.6707 0.00%
2003-10-13 0 0.850 0.830 0.850 0.840 0.880 331,000 282,220 0.8526 0.686 0.670 0.686 0.678 0.710 410,317 0.6878 0.00%
2003-10-10 0 0.850 0.840 0.850 0.840 0.850 786,000 663,430 0.8441 0.686 0.678 0.686 0.678 0.686 974,347 0.6809 1.19%
2003-10-09 0 0.840 0.830 0.840 0.830 0.860 1,047,000 884,210 0.8445 0.678 0.670 0.678 0.670 0.694 1,297,889 0.6813 1.20%
2003-10-08 0 0.830 0.830 0.840 0.830 0.850 1,242,000 1,053,490 0.8482 0.670 0.670 0.678 0.670 0.686 1,539,617 0.6843 1.22%
2003-10-07 0 0.820 0.820 0.840 0.820 0.830 200,000 164,040 0.8202 0.661 0.661 0.678 0.661 0.670 247,925 0.6617 -1.20%
2003-10-06 0 0.830 0.820 0.830 0.820 0.830 312,000 256,620 0.8225 0.670 0.661 0.670 0.661 0.670 386,764 0.6635 1.22%
2003-10-03 0 0.820 0.810 0.820 0.810 0.830 175,000 143,280 0.8187 0.661 0.653 0.661 0.653 0.670 216,935 0.6605 -2.38%
2003-10-02 0 0.840 0.820 0.840 0.810 0.840 510,000 413,400 0.8106 0.678 0.661 0.678 0.653 0.678 632,210 0.6539 2.44%
2003-09-30 0 0.820 0.800 0.830 0.800 0.820 293,000 238,800 0.8150 0.661 0.645 0.670 0.645 0.661 363,211 0.6575 2.50%
2003-09-29 0 0.800 0.800 0.820 0.800 0.820 273,000 219,760 0.8050 0.645 0.645 0.661 0.645 0.661 338,418 0.6494 -1.23%
2003-09-26 0 0.810 0.810 0.830 0.800 0.840 232,000 189,720 0.8178 0.653 0.653 0.670 0.645 0.678 287,593 0.6597 -3.57%
2003-09-25 0 0.840 0.800 0.840 0.800 0.840 1,731,000 1,404,070 0.8111 0.678 0.645 0.678 0.645 0.678 2,145,794 0.6543 0.00%
2003-09-24 0 0.840 0.820 0.840 0.800 0.840 650,000 533,370 0.8206 0.678 0.661 0.678 0.645 0.678 805,758 0.6619 3.70%
2003-09-23 0 0.810 0.810 0.830 0.810 0.830 156,000 126,480 0.8108 0.653 0.653 0.670 0.653 0.670 193,382 0.6540 -2.41%
2003-09-22 0 0.830 0.800 0.830 0.800 0.850 750,000 602,950 0.8039 0.670 0.645 0.670 0.645 0.686 929,720 0.6485 0.00%
2003-09-19 0 0.830 0.820 0.840 0.820 0.850 729,000 603,170 0.8274 0.670 0.661 0.678 0.661 0.686 903,688 0.6675 -1.19%
2003-09-18 0 0.840 0.820 0.840 0.800 0.890 1,159,000 962,010 0.8300 0.678 0.661 0.678 0.645 0.718 1,436,728 0.6696 -2.33%
2003-09-17 0 0.860 0.860 0.870 0.850 0.880 1,130,000 973,170 0.8612 0.694 0.694 0.702 0.686 0.710 1,400,779 0.6947 0.00%
2003-09-16 0 0.860 0.860 0.870 0.840 0.920 1,220,000 1,040,370 0.8528 0.694 0.694 0.702 0.678 0.742 1,512,345 0.6879 -4.44%
2003-09-15 0 0.900 0.880 0.900 0.870 0.950 1,941,000 1,770,450 0.9121 0.726 0.710 0.726 0.702 0.766 2,406,116 0.7358 0.00%
2003-09-11 0 0.900 0.870 0.900 0.850 0.900 822,000 721,000 0.8771 0.726 0.702 0.726 0.686 0.726 1,018,973 0.7076 5.88%
2003-09-10 0 0.850 0.850 0.860 0.850 0.880 2,041,000 1,750,060 0.8575 0.686 0.686 0.694 0.686 0.710 2,530,079 0.6917 -5.56%
2003-09-09 0 0.900 0.870 0.900 0.860 0.960 10,304,000 9,483,840 0.9204 0.726 0.702 0.726 0.694 0.774 12,773,117 0.7425 0.00%
2003-09-08 0 0.900 0.890 0.910 0.810 0.910 4,962,000 4,306,980 0.8680 0.726 0.718 0.734 0.653 0.734 6,151,029 0.7002 7.14%
2003-09-05 0 0.840 0.830 0.840 0.800 0.850 2,645,000 2,176,990 0.8231 0.678 0.670 0.678 0.645 0.686 3,278,813 0.6640 -1.18%
2003-09-04 0 0.850 0.840 0.850 0.820 0.870 4,305,000 3,635,270 0.8444 0.686 0.678 0.686 0.661 0.702 5,336,594 0.6812 2.41%
2003-09-03 0 0.830 0.810 0.830 0.800 0.830 2,814,000 2,294,280 0.8153 0.670 0.653 0.670 0.645 0.670 3,488,310 0.6577 1.22%
2003-09-02 0 0.820 0.790 0.820 0.790 0.830 671,000 541,760 0.8074 0.661 0.637 0.661 0.637 0.670 831,790 0.6513 -1.20%
2003-09-01 0 0.830 0.820 0.830 0.820 0.880 1,564,000 1,308,790 0.8368 0.670 0.661 0.670 0.661 0.710 1,938,777 0.6751 -1.19%
2003-08-29 0 0.840 0.830 0.840 0.830 0.860 280,000 233,720 0.8347 0.678 0.670 0.678 0.670 0.694 347,096 0.6734 0.00%
2003-08-28 0 0.840 0.820 0.840 0.810 0.840 694,000 569,920 0.8212 0.678 0.661 0.678 0.653 0.678 860,301 0.6625 2.44%
2003-08-27 0 0.820 0.810 0.820 0.820 0.840 326,000 268,540 0.8237 0.661 0.653 0.661 0.661 0.678 404,118 0.6645 -2.38%
2003-08-26 0 0.840 0.820 0.840 0.810 0.850 416,000 342,500 0.8233 0.678 0.661 0.678 0.653 0.686 515,685 0.6642 -1.18%
2003-08-25 0 0.850 0.840 0.850 0.840 0.860 450,000 383,320 0.8518 0.686 0.678 0.686 0.678 0.694 557,832 0.6872 -1.16%
2003-08-22 0 0.860 0.840 0.860 0.850 0.860 707,000 601,050 0.8501 0.694 0.678 0.694 0.686 0.694 876,416 0.6858 1.18%
2003-08-21 0 0.850 0.840 0.850 0.820 0.860 847,000 704,700 0.8320 0.686 0.678 0.686 0.661 0.694 1,049,964 0.6712 2.41%
2003-08-20 0 0.830 0.830 0.840 0.820 0.860 565,000 470,710 0.8331 0.670 0.670 0.678 0.661 0.694 700,389 0.6721 -2.35%
2003-08-19 0 0.850 0.840 0.850 0.840 0.890 1,627,000 1,395,690 0.8578 0.686 0.678 0.686 0.678 0.718 2,016,873 0.6920 1.19%
2003-08-18 0 0.840 0.840 0.850 0.820 0.850 1,458,000 1,222,940 0.8388 0.678 0.678 0.686 0.661 0.686 1,807,376 0.6766 0.00%
2003-08-15 0 0.840 0.820 0.840 0.820 0.860 893,000 748,180 0.8378 0.678 0.661 0.678 0.661 0.694 1,106,987 0.6759 -1.18%
2003-08-14 0 0.850 0.840 0.850 0.810 0.850 2,080,000 1,723,110 0.8284 0.686 0.678 0.686 0.653 0.686 2,578,424 0.6683 -1.16%
2003-08-13 0 0.860 0.850 0.860 0.850 0.870 666,000 571,060 0.8574 0.694 0.686 0.694 0.686 0.702 825,592 0.6917 0.00%
2003-08-12 0 0.860 0.850 0.870 0.820 0.870 2,402,000 2,024,930 0.8430 0.694 0.686 0.702 0.661 0.702 2,977,584 0.6801 1.18%
2003-08-11 0 0.850 0.830 0.850 0.850 0.850 72,000 61,200 0.8500 0.686 0.670 0.686 0.686 0.686 89,253 0.6857 2.41%
2003-08-08 0 0.830 0.820 0.830 0.820 0.850 791,000 663,030 0.8382 0.670 0.661 0.670 0.661 0.686 980,545 0.6762 -1.19%
2003-08-07 0 0.840 0.840 0.850 0.840 0.860 370,000 315,300 0.8522 0.678 0.678 0.686 0.678 0.694 458,662 0.6874 0.00%
2003-08-06 0 0.840 0.840 0.860 0.840 0.880 927,000 791,790 0.8541 0.678 0.678 0.694 0.678 0.710 1,149,134 0.6890 -1.18%
2003-08-05 0 0.850 0.850 0.860 0.840 0.900 4,046,000 3,556,810 0.8791 0.686 0.686 0.694 0.678 0.726 5,015,531 0.7092 -1.16%
2003-08-04 0 0.860 0.850 0.860 0.860 0.880 1,413,000 1,225,530 0.8673 0.694 0.686 0.694 0.694 0.710 1,751,593 0.6997 -2.27%
2003-08-01 0 0.880 0.880 0.890 0.880 0.900 3,144,000 2,792,870 0.8883 0.710 0.710 0.718 0.710 0.726 3,897,387 0.7166 -1.12%
2003-07-31 0 0.890 0.880 0.890 0.880 0.930 6,333,000 5,725,540 0.9041 0.718 0.710 0.718 0.710 0.750 7,850,558 0.7293 2.30%
2003-07-30 0 0.870 0.870 0.880 0.840 0.870 1,993,000 1,711,770 0.8589 0.702 0.702 0.710 0.678 0.702 2,470,577 0.6929 3.57%
2003-07-29 0 0.840 0.830 0.850 0.830 0.860 339,000 285,010 0.8407 0.678 0.670 0.686 0.670 0.694 420,234 0.6782 -1.18%
2003-07-28 0 0.850 0.830 0.850 0.830 0.870 3,137,000 2,660,970 0.8483 0.686 0.670 0.686 0.670 0.702 3,888,710 0.6843 2.41%
2003-07-25 0 0.830 0.810 0.830 0.790 0.890 2,153,000 1,773,030 0.8235 0.670 0.653 0.670 0.637 0.718 2,668,917 0.6643 -4.60%
2003-07-24 0 0.870 0.840 0.870 0.830 0.910 3,396,000 2,984,700 0.8789 0.702 0.678 0.702 0.670 0.734 4,209,773 0.7090 -3.33%
2003-07-23 0 0.900 0.890 0.900 0.810 0.970 20,077,000 18,257,330 0.9094 0.726 0.718 0.726 0.653 0.782 24,887,991 0.7336 11.11%
2003-07-22 0 0.810 0.800 0.810 0.700 0.810 7,223,000 5,512,450 0.7632 0.653 0.645 0.653 0.565 0.653 8,953,826 0.6157 20.90%
2003-07-21 0 0.670 0.670 0.680 0.670 0.690 46,000 31,320 0.6809 0.540 0.540 0.549 0.540 0.557 57,023 0.5493 -2.90%
2003-07-18 0 0.690 0.670 0.690 0.670 0.700 852,000 579,660 0.6804 0.557 0.540 0.557 0.540 0.565 1,056,162 0.5488 -1.43%
2003-07-17 0 0.700 0.680 0.700 0.680 0.730 1,468,000 1,030,990 0.7023 0.565 0.549 0.565 0.549 0.589 1,819,772 0.5665 -2.78%
2003-07-16 0 0.720 0.720 0.730 0.710 0.730 689,000 496,000 0.7199 0.581 0.581 0.589 0.573 0.589 854,103 0.5807 1.41%
2003-07-15 0 0.710 0.700 0.710 0.690 0.730 1,581,000 1,113,050 0.7040 0.573 0.565 0.573 0.557 0.589 1,959,850 0.5679 -2.74%
2003-07-14 0 0.730 0.710 0.730 0.700 0.740 1,695,000 1,212,540 0.7154 0.589 0.573 0.589 0.565 0.597 2,101,168 0.5771 2.82%
2003-07-11 0 0.710 0.690 0.710 0.680 0.720 1,066,000 745,450 0.6993 0.573 0.557 0.573 0.549 0.581 1,321,442 0.5641 2.90%
2003-07-10 0 0.690 0.680 0.690 0.650 0.690 2,017,000 1,340,910 0.6648 0.557 0.549 0.557 0.524 0.557 2,500,328 0.5363 4.55%
2003-07-09 0 0.660 0.650 0.660 0.660 0.700 362,000 241,360 0.6667 0.532 0.524 0.532 0.532 0.565 448,745 0.5379 -2.94%
2003-07-08 0 0.680 0.660 0.680 0.660 0.700 474,000 328,660 0.6934 0.549 0.532 0.549 0.532 0.565 587,583 0.5593 3.03%
2003-07-07 0 0.660 0.650 0.660 0.650 0.660 103,000 67,510 0.6554 0.532 0.524 0.532 0.524 0.532 127,682 0.5287 4.76%
2003-07-04 0 0.630 0.650 0.670 0.630 0.650 70,000 45,480 0.6497 0.508 0.524 0.540 0.508 0.524 86,774 0.5241 -3.08%
2003-07-03 0 0.650 0.650 0.660 0.630 0.640 56,000 35,510 0.6341 0.524 0.524 0.532 0.508 0.516 69,419 0.5115 1.56%
2003-07-02 0 0.640 0.630 0.650 0.620 0.660 139,000 87,390 0.6287 0.516 0.508 0.524 0.500 0.532 172,308 0.5072 -3.03%
2003-06-30 0 0.660 0.650 0.670 0.650 0.660 220,000 144,200 0.6555 0.532 0.524 0.540 0.524 0.532 272,718 0.5288 -2.94%
2003-06-27 0 0.680 0.650 0.690 0.650 0.680 543,000 356,670 0.6569 0.549 0.524 0.557 0.524 0.549 673,117 0.5299 4.62%
2003-06-26 0 0.650 0.620 0.650 0.640 0.650 383,000 247,050 0.6450 0.524 0.500 0.524 0.516 0.524 474,777 0.5203 1.56%
2003-06-25 0 0.640 0.630 0.640 0.640 0.650 196,000 125,550 0.6406 0.516 0.508 0.516 0.516 0.524 242,967 0.5167 -1.54%
2003-06-24 0 0.650 0.640 0.650 0.640 0.660 121,000 78,110 0.6455 0.524 0.516 0.524 0.516 0.532 149,995 0.5208 -1.52%
2003-06-23 0 0.660 0.650 0.660 0.620 0.690 875,000 572,430 0.6542 0.532 0.524 0.532 0.500 0.557 1,084,674 0.5277 0.00%
2003-06-20 1 - - - - - 0 0 - 0.532 - - - - 0 - 0.00%
2003-06-19 0 0.660 0.660 0.680 0.660 0.700 269,000 181,350 0.6742 0.532 0.532 0.549 0.532 0.565 333,460 0.5438 1.54%
2003-06-18 0 0.650 0.630 0.680 0.650 0.700 221,000 149,520 0.6766 0.524 0.508 0.549 0.524 0.565 273,958 0.5458 -5.80%
2003-06-17 0 0.690 0.690 0.700 0.690 0.700 359,000 250,500 0.6978 0.557 0.557 0.565 0.557 0.565 445,026 0.5629 2.99%
2003-06-16 0 0.670 0.670 0.700 0.660 0.720 934,000 638,520 0.6836 0.540 0.540 0.565 0.532 0.581 1,157,812 0.5515 -1.47%
2003-06-13 0 0.680 0.680 0.700 0.680 0.720 2,802,000 1,958,580 0.6990 0.549 0.549 0.565 0.549 0.581 3,473,435 0.5639 0.00%
2003-06-12 0 0.680 0.680 0.700 0.670 0.710 466,000 323,800 0.6948 0.549 0.549 0.565 0.540 0.573 577,666 0.5605 1.49%
2003-06-11 0 0.670 0.670 0.690 0.670 0.680 443,000 299,830 0.6768 0.540 0.540 0.557 0.540 0.549 549,155 0.5460 0.00%
2003-06-10 0 0.670 0.670 0.680 0.660 0.690 225,000 152,520 0.6779 0.540 0.540 0.549 0.532 0.557 278,916 0.5468 1.52%
2003-06-09 0 0.660 0.660 0.720 0.660 0.680 35,000 23,300 0.6657 0.532 0.532 0.581 0.532 0.549 43,387 0.5370 0.00%
2003-06-06 0 0.660 0.660 0.680 0.650 0.690 529,000 353,240 0.6678 0.532 0.532 0.549 0.524 0.557 655,763 0.5387 -1.49%
2003-06-05 0 0.670 0.670 0.680 0.670 0.740 488,000 339,400 0.6955 0.540 0.540 0.549 0.540 0.597 604,938 0.5610 1.52%
2003-06-03 0 0.660 0.660 0.680 0.660 0.700 576,000 396,090 0.6877 0.532 0.532 0.549 0.532 0.565 714,025 0.5547 0.00%
2003-06-02 0 0.660 0.660 0.670 0.630 0.680 1,479,000 962,170 0.6506 0.532 0.532 0.540 0.508 0.549 1,833,408 0.5248 6.45%
2003-05-30 0 0.620 0.620 0.640 0.610 0.630 361,000 226,370 0.6271 0.500 0.500 0.516 0.492 0.508 447,505 0.5058 1.64%
2003-05-29 0 0.610 0.610 0.640 0.590 0.640 540,000 332,330 0.6154 0.492 0.492 0.516 0.476 0.516 669,399 0.4965 -4.69%
2003-05-28 0 0.640 0.620 0.640 0.600 0.640 861,000 538,940 0.6259 0.516 0.500 0.516 0.484 0.516 1,067,319 0.5049 6.67%
2003-05-27 0 0.600 0.590 0.620 0.600 0.630 998,000 613,300 0.6145 0.484 0.476 0.500 0.484 0.508 1,237,148 0.4957 -6.25%
2003-05-26 0 0.640 0.590 0.640 0.580 0.670 5,009,000 3,100,030 0.6189 0.516 0.476 0.516 0.468 0.540 6,209,292 0.4993 12.28%
2003-05-23 0 0.570 0.560 0.570 0.560 0.570 78,000 43,760 0.5610 0.460 0.452 0.460 0.452 0.460 96,691 0.4526 0.00%
2003-05-22 0 0.570 0.560 0.570 0.550 0.570 200,000 112,300 0.5615 0.460 0.452 0.460 0.444 0.460 247,925 0.4530 1.79%
2003-05-21 0 0.560 0.550 0.560 0.530 0.560 425,000 235,960 0.5552 0.452 0.444 0.452 0.428 0.452 526,841 0.4479 0.00%
2003-05-20 0 0.560 0.550 0.560 0.550 0.560 127,000 70,050 0.5516 0.452 0.444 0.452 0.444 0.452 157,433 0.4450 0.00%
2003-05-19 0 0.560 0.560 0.570 0.520 0.550 505,000 267,370 0.5294 0.452 0.452 0.460 0.419 0.444 626,012 0.4271 1.82%
2003-05-16 0 0.550 0.550 0.580 0.520 0.560 199,000 108,960 0.5475 0.444 0.444 0.468 0.419 0.452 246,686 0.4417 -1.79%
2003-05-15 0 0.560 0.530 0.560 0.560 0.560 23,000 12,880 0.5600 0.452 0.428 0.452 0.452 0.452 28,511 0.4517 0.00%
2003-05-14 0 0.560 0.520 0.560 0.560 0.570 74,000 41,460 0.5603 0.452 0.419 0.452 0.452 0.460 91,732 0.4520 -3.45%
2003-05-13 0 0.580 0.580 0.590 0.570 0.580 37,000 21,290 0.5754 0.468 0.468 0.476 0.460 0.468 45,866 0.4642 1.75%
2003-05-12 0 0.570 0.560 0.590 0.560 0.600 133,000 75,960 0.5711 0.460 0.452 0.476 0.452 0.484 164,870 0.4607 1.79%
2003-05-09 0 0.560 0.550 0.560 0.560 0.560 32,000 17,920 0.5600 0.452 0.444 0.452 0.452 0.452 39,668 0.4517 0.00%
2003-05-07 0 0.560 0.540 0.560 0.570 0.570 5,000 2,850 0.5700 0.452 0.436 0.452 0.460 0.460 6,198 0.4598 -1.75%
2003-05-06 0 0.570 0.550 0.570 0.540 0.570 80,000 45,300 0.5663 0.460 0.444 0.460 0.436 0.460 99,170 0.4568 0.00%
2003-05-05 0 0.570 0.540 0.570 0.530 0.570 454,000 248,680 0.5478 0.460 0.436 0.460 0.428 0.460 562,791 0.4419 7.55%
2003-05-02 0 0.530 0.530 0.540 0.510 0.570 113,000 61,700 0.5460 0.428 0.428 0.436 0.411 0.460 140,078 0.4405 -3.64%
2003-04-30 0 0.550 0.500 0.550 0.485 0.560 175,000 89,430 0.5110 0.444 0.403 0.444 0.391 0.452 216,935 0.4122 7.84%
2003-04-29 0 0.510 0.500 0.520 0.500 0.510 207,000 104,910 0.5068 0.411 0.403 0.419 0.403 0.411 256,603 0.4088 2.00%
2003-04-28 0 0.500 0.480 0.510 0.495 0.530 58,000 29,020 0.5003 0.403 0.387 0.411 0.399 0.428 71,898 0.4036 0.00%
2003-04-25 0 0.500 - 0.500 0.500 0.530 63,000 31,550 0.5008 0.403 - 0.403 0.403 0.428 78,097 0.4040 -5.66%
2003-04-24 0 0.530 0.520 0.530 0.520 0.530 108,000 56,170 0.5201 0.428 0.419 0.428 0.419 0.428 133,880 0.4196 -1.85%
2003-04-23 0 0.540 0.530 0.540 0.510 0.550 152,000 81,460 0.5359 0.436 0.428 0.436 0.411 0.444 188,423 0.4323 0.00%
2003-04-22 0 0.540 0.530 0.550 0.530 0.560 90,000 48,090 0.5343 0.436 0.428 0.444 0.428 0.452 111,566 0.4310 -1.82%
2003-04-17 0 0.550 0.550 0.560 0.540 0.550 230,000 125,030 0.5436 0.444 0.444 0.452 0.436 0.444 285,114 0.4385 -3.51%
2003-04-16 0 0.570 0.540 0.570 0.560 0.600 122,000 71,250 0.5840 0.460 0.436 0.460 0.452 0.484 151,234 0.4711 -1.72%
2003-04-15 0 0.580 0.580 0.590 0.560 0.610 191,000 111,210 0.5823 0.468 0.468 0.476 0.452 0.492 236,769 0.4697 7.41%
2003-04-14 0 0.540 0.520 0.540 0.540 0.550 151,000 81,600 0.5404 0.436 0.419 0.436 0.436 0.444 187,184 0.4359 -1.82%
2003-04-11 0 0.550 0.530 0.550 0.550 0.550 35,000 19,250 0.5500 0.444 0.428 0.444 0.444 0.444 43,387 0.4437 0.00%
2003-04-10 0 0.550 0.550 0.570 - - 0 0 - 0.444 0.444 0.460 - - 0 - 0.00%
2003-04-09 0 0.550 0.550 0.560 0.550 0.560 154,000 85,740 0.5568 0.444 0.444 0.452 0.444 0.452 190,903 0.4491 -3.51%
2003-04-08 0 0.570 0.560 0.570 0.560 0.570 156,000 88,140 0.5650 0.460 0.452 0.460 0.452 0.460 193,382 0.4558 0.00%
2003-04-07 0 0.570 0.550 0.580 0.560 0.570 170,010 95,606 0.5624 0.460 0.444 0.468 0.452 0.460 210,749 0.4536 1.79%
2003-04-04 0 0.560 0.560 0.590 0.560 0.560 90,000 50,400 0.5600 0.452 0.452 0.476 0.452 0.452 111,566 0.4517 0.00%
2003-04-03 0 0.560 0.540 0.560 0.550 0.560 141,000 78,460 0.5565 0.452 0.436 0.452 0.444 0.452 174,787 0.4489 1.82%
2003-04-02 0 0.550 0.540 0.550 0.550 0.560 51,000 28,160 0.5522 0.444 0.436 0.444 0.444 0.452 63,221 0.4454 -1.79%
2003-04-01 0 0.560 0.530 0.560 0.560 0.570 5,000 2,830 0.5660 0.452 0.428 0.452 0.452 0.460 6,198 0.4566 0.00%
2003-03-31 0 0.560 0.560 0.570 0.530 0.570 570,000 313,090 0.5493 0.452 0.452 0.460 0.428 0.460 706,587 0.4431 5.66%
2003-03-28 0 0.530 0.520 0.530 0.510 0.530 220,000 114,130 0.5188 0.428 0.419 0.428 0.411 0.428 272,718 0.4185 1.92%
2003-03-27 0 0.520 0.510 0.520 0.500 0.550 432,000 220,840 0.5112 0.419 0.411 0.419 0.403 0.444 535,519 0.4124 -5.45%
2003-03-26 0 0.550 0.540 0.550 0.530 0.550 113,000 60,850 0.5385 0.444 0.436 0.444 0.428 0.444 140,078 0.4344 0.00%
2003-03-25 0 0.550 0.540 0.550 0.490 0.550 484,000 244,895 0.5060 0.444 0.436 0.444 0.395 0.444 599,979 0.4082 -1.79%
2003-03-24 0 0.560 0.550 0.560 0.560 0.600 394,000 223,500 0.5673 0.452 0.444 0.452 0.452 0.484 488,413 0.4576 -5.08%
2003-03-21 0 0.590 0.590 0.600 0.570 0.600 85,000 49,900 0.5871 0.476 0.476 0.484 0.460 0.484 105,368 0.4736 -1.67%
2003-03-20 0 0.600 0.600 0.610 0.600 0.600 216,000 129,600 0.6000 0.484 0.484 0.492 0.484 0.484 267,759 0.4840 1.69%
2003-03-19 0 0.590 0.570 0.590 0.590 0.600 20,000 11,820 0.5910 0.476 0.460 0.476 0.476 0.484 24,793 0.4768 -1.67%
2003-03-18 0 0.600 0.590 0.600 0.590 0.610 599,000 360,670 0.6021 0.484 0.476 0.484 0.476 0.492 742,537 0.4857 -1.64%
2003-03-17 0 0.610 0.610 0.640 0.610 0.640 122,000 78,020 0.6395 0.492 0.492 0.516 0.492 0.516 151,234 0.5159 -1.61%
2003-03-14 0 0.620 0.620 0.650 0.610 0.650 261,000 162,640 0.6231 0.500 0.500 0.524 0.492 0.524 323,543 0.5027 -4.62%
2003-03-13 0 0.650 0.610 0.650 - - 0 0 - 0.524 0.492 0.524 - - 0 - -2.99%
2003-03-12 0 0.670 0.610 0.680 0.610 0.670 225,000 150,630 0.6695 0.540 0.492 0.549 0.492 0.540 278,916 0.5401 4.69%
2003-03-11 0 0.640 0.640 0.650 0.640 0.640 30,000 19,200 0.6400 0.516 0.516 0.524 0.516 0.516 37,189 0.5163 0.00%
2003-03-10 0 0.640 0.640 0.650 0.640 0.640 30,000 19,200 0.6400 0.516 0.516 0.524 0.516 0.516 37,189 0.5163 -1.54%
2003-03-07 0 0.650 0.670 0.680 0.630 0.650 254,000 162,200 0.6386 0.524 0.540 0.549 0.508 0.524 314,865 0.5151 -5.80%
2003-03-06 0 0.690 0.690 0.700 0.660 0.700 91,000 61,150 0.6720 0.557 0.557 0.565 0.532 0.565 112,806 0.5421 0.00%
2003-03-05 0 0.690 0.680 0.700 - - 0 0 - 0.557 0.549 0.565 - - 0 - 0.00%
2003-03-04 0 0.690 0.680 0.690 - - 0 0 - 0.557 0.549 0.557 - - 0 - 0.00%
2003-03-03 0 0.690 0.690 0.700 0.680 0.720 46,000 31,490 0.6846 0.557 0.557 0.565 0.549 0.581 57,023 0.5522 -1.43%
2003-02-28 0 0.700 0.680 0.720 0.680 0.720 134,000 94,720 0.7069 0.565 0.549 0.581 0.549 0.581 166,110 0.5702 2.94%
2003-02-27 0 0.680 0.660 0.680 0.680 0.680 6,000 4,080 0.6800 0.549 0.532 0.549 0.549 0.549 7,438 0.5486 3.03%
2003-02-26 0 0.660 0.660 0.680 0.660 0.670 91,000 60,540 0.6653 0.532 0.532 0.549 0.532 0.540 112,806 0.5367 0.00%
2003-02-25 0 0.660 0.660 0.680 0.660 0.660 10,000 6,720 0.6720 0.532 0.532 0.549 0.532 0.532 12,396 0.5421 -2.94%
2003-02-24 0 0.680 0.660 0.680 0.680 0.680 45,000 30,600 0.6800 0.549 0.532 0.549 0.549 0.549 55,783 0.5486 0.00%
2003-02-21 0 0.680 0.680 0.690 0.650 0.710 182,000 121,730 0.6688 0.549 0.549 0.557 0.524 0.573 225,612 0.5396 -4.23%
2003-02-20 0 0.710 0.700 0.710 0.710 0.740 32,000 23,320 0.7288 0.573 0.565 0.573 0.573 0.597 39,668 0.5879 1.43%
2003-02-19 0 0.700 0.680 0.700 0.700 0.720 203,000 143,430 0.7066 0.565 0.549 0.565 0.565 0.581 251,644 0.5700 0.00%
2003-02-18 0 0.700 0.690 0.700 0.700 0.720 547,000 384,380 0.7027 0.565 0.557 0.565 0.565 0.581 678,076 0.5669 0.00%
2003-02-17 0 0.700 0.690 0.700 0.700 0.720 108,000 76,350 0.7069 0.565 0.557 0.565 0.565 0.581 133,880 0.5703 2.94%
2003-02-14 0 0.680 0.670 0.690 0.670 0.680 195,000 132,400 0.6790 0.549 0.540 0.557 0.540 0.549 241,727 0.5477 -1.45%
2003-02-13 0 0.690 0.690 0.700 0.680 0.740 1,998,000 1,399,000 0.7002 0.557 0.557 0.565 0.549 0.597 2,476,775 0.5648 -4.17%
2003-02-12 0 0.720 0.720 0.740 0.700 0.760 143,000 102,420 0.7162 0.581 0.581 0.597 0.565 0.613 177,267 0.5778 2.86%
2003-02-11 0 0.700 0.700 0.750 0.700 0.750 16,000 11,590 0.7244 0.565 0.565 0.605 0.565 0.605 19,834 0.5843 0.00%
2003-02-10 0 0.700 0.690 0.700 0.660 0.760 595,000 426,730 0.7172 0.565 0.557 0.565 0.532 0.613 737,578 0.5786 -5.41%
2003-02-07 0 0.740 0.720 0.740 0.720 0.810 729,000 554,850 0.7611 0.597 0.581 0.597 0.581 0.653 903,688 0.6140 -7.50%
2003-02-06 0 0.800 0.800 0.820 0.760 0.840 257,000 201,460 0.7839 0.645 0.645 0.661 0.613 0.678 318,584 0.6324 -1.23%
2003-02-05 0 0.810 0.810 0.840 0.810 0.840 21,000 17,040 0.8114 0.653 0.653 0.678 0.653 0.678 26,032 0.6546 -3.57%
2003-02-04 0 0.840 0.800 0.840 0.830 0.840 37,000 30,720 0.8303 0.678 0.645 0.678 0.670 0.678 45,866 0.6698 1.20%
2003-01-30 0 0.830 0.790 0.830 0.800 0.830 16,000 12,980 0.8113 0.670 0.637 0.670 0.645 0.670 19,834 0.6544 5.06%
2003-01-29 0 0.790 0.780 0.790 0.740 0.840 44,000 34,730 0.7893 0.637 0.629 0.637 0.597 0.678 54,544 0.6367 -4.82%
2003-01-28 0 0.830 0.780 0.830 0.810 0.840 152,000 123,180 0.8104 0.670 0.629 0.670 0.653 0.678 188,423 0.6537 2.47%
2003-01-27 0 0.810 0.780 0.810 0.780 0.810 217,000 171,970 0.7925 0.653 0.629 0.653 0.629 0.653 268,999 0.6393 3.85%
2003-01-24 0 0.780 0.770 0.780 0.780 0.810 27,000 21,700 0.8037 0.629 0.621 0.629 0.629 0.653 33,470 0.6483 -1.27%
2003-01-23 0 0.790 0.760 0.790 0.780 0.790 22,000 17,210 0.7823 0.637 0.613 0.637 0.629 0.637 27,272 0.6311 1.28%
2003-01-22 0 0.780 0.770 0.780 0.720 0.790 240,000 183,010 0.7625 0.629 0.621 0.629 0.581 0.637 297,510 0.6151 -1.27%
2003-01-21 0 0.790 0.750 0.790 0.780 0.790 167,000 131,170 0.7854 0.637 0.605 0.637 0.629 0.637 207,018 0.6336 0.00%
2003-01-20 0 0.790 0.790 0.800 0.750 0.800 104,000 78,140 0.7513 0.637 0.637 0.645 0.605 0.645 128,921 0.6061 -1.25%
2003-01-17 0 0.800 0.720 0.800 0.800 0.800 10,000 8,000 0.8000 0.645 0.581 0.645 0.645 0.645 12,396 0.6454 0.00%
2003-01-16 0 0.800 0.770 0.800 0.770 0.800 48,000 37,530 0.7819 0.645 0.621 0.645 0.621 0.645 59,502 0.6307 0.00%
2003-01-15 0 0.800 0.770 0.800 0.780 0.820 399,000 321,500 0.8058 0.645 0.621 0.645 0.629 0.661 494,611 0.6500 -1.23%
2003-01-14 0 0.810 0.800 0.850 0.790 0.820 527,000 422,550 0.8018 0.653 0.645 0.686 0.637 0.661 653,283 0.6468 1.25%
2003-01-13 0 0.800 0.790 0.800 0.770 0.800 132,000 103,860 0.7868 0.645 0.637 0.645 0.621 0.645 163,631 0.6347 1.27%
2003-01-10 0 0.790 0.790 0.810 0.790 0.790 40,000 31,600 0.7900 0.637 0.637 0.653 0.637 0.637 49,585 0.6373 0.00%
2003-01-09 0 0.790 0.790 0.800 0.750 0.800 11,000 8,750 0.7955 0.637 0.637 0.645 0.605 0.645 13,636 0.6417 -1.25%
2003-01-08 0 0.800 0.780 0.800 0.800 0.800 20,000 16,000 0.8000 0.645 0.629 0.645 0.645 0.645 24,793 0.6454 0.00%
2003-01-07 0 0.800 0.760 0.800 0.760 0.800 133,000 101,360 0.7621 0.645 0.613 0.645 0.613 0.645 164,870 0.6148 3.90%
2003-01-06 0 0.770 0.750 0.770 0.770 0.820 29,000 22,630 0.7803 0.621 0.605 0.621 0.621 0.661 35,949 0.6295 -4.94%
2003-01-03 0 0.810 0.760 0.810 0.760 0.810 62,000 48,940 0.7894 0.653 0.613 0.653 0.613 0.653 76,857 0.6368 1.25%
2003-01-02 0 0.800 0.720 0.800 - - 0 0 - 0.645 0.581 0.645 - - 0 - -3.61%
2002-12-31 0 0.830 - 0.830 0.780 0.830 26,000 20,510 0.7888 0.670 - 0.670 0.629 0.670 32,230 0.6364 6.41%
2002-12-30 0 0.780 0.740 0.780 0.720 0.790 30,000 22,280 0.7427 0.629 0.597 0.629 0.581 0.637 37,189 0.5991 -1.27%
2002-12-27 0 0.790 0.760 0.790 0.790 0.790 53,000 41,870 0.7900 0.637 0.613 0.637 0.637 0.637 65,700 0.6373 0.00%
2002-12-24 0 0.790 0.760 0.790 0.790 0.790 2,000 1,580 0.7900 0.637 0.613 0.637 0.637 0.637 2,479 0.6373 0.00%
2002-12-23 0 0.790 0.760 0.800 - - 1,000 800 0.8000 0.637 0.613 0.645 - - 1,240 0.6454 0.00%
2002-12-20 0 0.790 0.760 0.790 0.760 0.790 32,000 24,380 0.7619 0.637 0.613 0.637 0.613 0.637 39,668 0.6146 -2.47%
2002-12-19 0 0.810 0.750 0.810 0.780 0.810 204,000 160,200 0.7853 0.653 0.605 0.653 0.629 0.653 252,884 0.6335 2.53%
2002-12-18 0 0.790 0.760 0.790 0.800 0.800 54,000 43,200 0.8000 0.637 0.613 0.637 0.645 0.645 66,940 0.6454 -1.25%
2002-12-17 0 0.800 0.780 0.800 0.800 0.820 65,000 52,400 0.8062 0.645 0.629 0.645 0.645 0.661 80,576 0.6503 0.00%
2002-12-16 0 0.800 0.780 0.800 0.760 0.800 90,000 70,560 0.7840 0.645 0.629 0.645 0.613 0.645 111,566 0.6324 0.00%
2002-12-13 0 0.800 0.790 0.800 0.800 0.800 10,000 8,000 0.8000 0.645 0.637 0.645 0.645 0.645 12,396 0.6454 0.00%
2002-12-12 0 0.800 0.780 0.800 0.800 0.800 20,000 16,000 0.8000 0.645 0.629 0.645 0.645 0.645 24,793 0.6454 0.00%
2002-12-11 0 0.800 0.760 0.800 0.800 0.800 8,000 6,400 0.8000 0.645 0.613 0.645 0.645 0.645 9,917 0.6454 0.00%
2002-12-10 0 0.800 0.800 0.820 0.800 0.820 72,000 58,040 0.8061 0.645 0.645 0.661 0.645 0.661 89,253 0.6503 -1.23%
2002-12-09 0 0.810 0.790 0.810 0.770 0.850 143,000 117,550 0.8220 0.653 0.637 0.653 0.621 0.686 177,267 0.6631 -1.22%
2002-12-06 0 0.820 0.780 0.820 0.730 0.830 346,448 267,450 0.7720 0.661 0.629 0.661 0.589 0.670 429,466 0.6227 2.50%
2002-12-05 0 0.800 0.780 0.800 0.780 0.800 54,000 43,080 0.7978 0.645 0.629 0.645 0.629 0.645 66,940 0.6436 2.56%
2002-12-04 0 0.780 0.780 0.800 0.770 0.800 94,000 73,240 0.7791 0.629 0.629 0.645 0.621 0.645 116,525 0.6285 -2.50%
2002-12-03 0 0.800 0.770 0.800 0.800 0.800 52,000 41,600 0.8000 0.645 0.621 0.645 0.645 0.645 64,461 0.6454 0.00%
2002-12-02 0 0.800 0.760 0.800 0.790 0.800 86,000 68,440 0.7958 0.645 0.613 0.645 0.637 0.645 106,608 0.6420 3.90%
2002-11-29 0 0.770 0.770 0.780 0.770 0.800 92,000 72,370 0.7866 0.621 0.621 0.629 0.621 0.645 114,046 0.6346 -1.28%
2002-11-28 0 0.780 0.770 0.790 0.780 0.780 220,000 171,600 0.7800 0.629 0.621 0.637 0.629 0.629 272,718 0.6292 0.00%
2002-11-27 0 0.780 0.770 0.780 - - 0 0 - 0.629 0.621 0.629 - - 0 - 0.00%
2002-11-26 0 0.780 0.770 0.780 0.780 0.790 61,000 47,590 0.7802 0.629 0.621 0.629 0.629 0.637 75,617 0.6294 -1.27%
2002-11-25 0 0.790 0.780 0.790 0.760 0.790 84,000 64,940 0.7731 0.637 0.629 0.637 0.613 0.637 104,129 0.6237 2.60%
2002-11-22 0 0.770 0.750 0.770 0.750 0.780 122,000 94,310 0.7730 0.621 0.605 0.621 0.605 0.629 151,234 0.6236 2.67%
2002-11-21 0 0.750 0.750 0.760 0.730 0.760 115,000 85,750 0.7457 0.605 0.605 0.613 0.589 0.613 142,557 0.6015 0.00%
2002-11-20 0 0.750 0.750 0.760 0.750 0.760 54,000 40,920 0.7578 0.605 0.605 0.613 0.605 0.613 66,940 0.6113 -1.32%
2002-11-19 0 0.760 0.760 0.770 0.740 0.780 78,000 58,950 0.7558 0.613 0.613 0.621 0.597 0.629 96,691 0.6097 1.33%
2002-11-18 0 0.750 0.750 0.770 0.740 0.770 89,000 66,530 0.7475 0.605 0.605 0.621 0.597 0.621 110,327 0.6030 -2.60%
2002-11-15 0 0.770 0.770 0.780 0.770 0.770 70,000 53,900 0.7700 0.621 0.621 0.629 0.621 0.621 86,774 0.6212 -2.53%
2002-11-14 0 0.790 0.790 0.800 0.740 0.800 60,000 45,000 0.7500 0.637 0.637 0.645 0.597 0.645 74,378 0.6050 1.28%
2002-11-13 0 0.780 0.740 0.780 - - 0 0 - 0.629 0.597 0.629 - - 0 - 0.00%
2002-11-12 0 0.780 0.730 0.780 0.710 0.800 201,000 150,380 0.7482 0.629 0.589 0.629 0.573 0.645 249,165 0.6035 -1.27%
2002-11-11 0 0.790 0.790 0.800 - - 0 0 - 0.637 0.637 0.645 - - 0 - 0.00%
2002-11-08 0 0.790 0.800 0.810 0.760 0.800 66,000 51,090 0.7741 0.637 0.645 0.653 0.613 0.645 81,815 0.6245 1.28%
2002-11-07 0 0.780 0.760 0.780 0.780 0.790 39,000 30,760 0.7887 0.629 0.613 0.629 0.629 0.637 48,345 0.6363 -2.50%
2002-11-06 0 0.800 0.790 0.800 0.780 0.800 270,000 214,810 0.7956 0.645 0.637 0.645 0.629 0.645 334,699 0.6418 2.56%
2002-11-05 0 0.780 0.740 0.790 0.730 0.800 16,000 12,630 0.7894 0.629 0.597 0.637 0.589 0.645 19,834 0.6368 -2.50%
2002-11-04 0 0.800 0.770 0.800 0.800 0.800 1,000 800 0.8000 0.645 0.621 0.645 0.645 0.645 1,240 0.6454 2.56%
2002-11-01 0 0.780 0.720 0.780 0.720 0.780 22,000 16,140 0.7336 0.629 0.581 0.629 0.581 0.629 27,272 0.5918 0.00%
2002-10-31 0 0.780 0.740 0.780 0.780 0.780 60,000 46,800 0.7800 0.629 0.597 0.629 0.629 0.629 74,378 0.6292 6.85%
2002-10-30 0 0.730 0.720 0.730 0.720 0.740 194,000 141,350 0.7286 0.589 0.581 0.589 0.581 0.597 240,488 0.5878 -1.35%
2002-10-29 0 0.740 0.720 0.740 0.730 0.780 324,000 241,870 0.7465 0.597 0.581 0.597 0.589 0.629 401,639 0.6022 -6.33%
2002-10-28 0 0.790 0.770 0.790 0.730 0.830 413,000 317,090 0.7678 0.637 0.621 0.637 0.589 0.670 511,966 0.6194 -1.25%
2002-10-25 0 0.800 0.770 0.800 0.730 0.900 228,000 187,360 0.8218 0.645 0.621 0.645 0.589 0.726 282,635 0.6629 -2.44%
2002-10-24 0 0.820 0.810 0.830 0.790 0.860 324,000 263,110 0.8121 0.661 0.653 0.670 0.637 0.694 401,639 0.6551 -3.53%
2002-10-23 0 0.850 0.800 0.850 0.870 0.870 12,000 10,440 0.8700 0.686 0.645 0.686 0.702 0.702 14,876 0.7018 -2.30%
2002-10-22 0 0.870 0.790 0.870 0.760 0.880 401,000 326,730 0.8148 0.702 0.637 0.702 0.613 0.710 497,090 0.6573 1.16%
2002-10-21 0 0.860 0.850 0.860 0.780 0.860 543,000 455,270 0.8384 0.694 0.686 0.694 0.629 0.694 673,117 0.6764 10.26%
2002-10-18 0 0.780 0.750 0.780 0.740 0.800 466,000 360,660 0.7739 0.629 0.605 0.629 0.597 0.645 577,666 0.6243 -2.50%
2002-10-17 0 0.800 0.790 0.800 0.760 0.800 395,000 309,890 0.7845 0.645 0.637 0.645 0.613 0.645 489,653 0.6329 0.00%
2002-10-16 0 0.800 0.780 0.800 0.780 0.840 151,000 121,360 0.8037 0.645 0.629 0.645 0.629 0.678 187,184 0.6483 -2.44%
2002-10-15 0 0.820 0.800 0.820 0.800 0.840 418,000 337,540 0.8075 0.661 0.645 0.661 0.645 0.678 518,164 0.6514 2.50%
2002-10-11 0 0.800 0.780 0.800 0.780 0.850 796,000 639,650 0.8036 0.645 0.629 0.645 0.629 0.686 986,743 0.6482 1.27%
2002-10-10 0 0.790 0.780 0.790 0.790 0.850 83,000 68,220 0.8219 0.637 0.629 0.637 0.637 0.686 102,889 0.6630 -3.66%
2002-10-09 0 0.820 0.810 0.820 0.820 0.850 101,000 84,230 0.8340 0.661 0.653 0.661 0.661 0.686 125,202 0.6728 -3.53%
2002-10-08 0 0.850 0.830 0.850 0.840 0.880 38,000 32,200 0.8474 0.686 0.670 0.686 0.678 0.710 47,106 0.6836 -3.41%
2002-10-07 0 0.880 0.850 0.880 0.850 0.880 131,000 112,570 0.8593 0.710 0.686 0.710 0.686 0.710 162,391 0.6932 -1.12%
2002-10-04 0 0.890 0.870 0.890 0.870 0.920 206,000 183,550 0.8910 0.718 0.702 0.718 0.702 0.742 255,363 0.7188 -3.26%
2002-10-03 0 0.920 0.880 0.940 0.890 0.970 132,000 122,520 0.9282 0.742 0.710 0.758 0.718 0.782 163,631 0.7488 -3.16%
2002-10-02 0 0.950 0.910 0.950 0.920 1.000 231,000 216,600 0.9377 0.766 0.734 0.766 0.742 0.807 286,354 0.7564 -3.06%
2002-09-30 0 0.980 0.920 0.980 0.920 0.980 94,000 88,400 0.9404 0.791 0.742 0.791 0.742 0.791 116,525 0.7586 4.26%
2002-09-27 0 0.940 0.930 0.940 0.920 0.960 86,000 81,030 0.9422 0.758 0.750 0.758 0.742 0.774 106,608 0.7601 0.00%
2002-09-26 0 0.940 0.920 0.940 0.900 0.950 185,000 168,490 0.9108 0.758 0.742 0.758 0.726 0.766 229,331 0.7347 3.30%
2002-09-25 0 0.910 0.880 0.910 0.860 0.950 369,000 330,840 0.8966 0.734 0.710 0.734 0.694 0.766 457,422 0.7233 -1.09%
2002-09-24 0 0.920 0.900 0.920 0.900 0.980 369,000 343,220 0.9301 0.742 0.726 0.742 0.726 0.791 457,422 0.7503 -5.15%
2002-09-23 0 0.970 0.940 0.970 0.930 1.030 493,000 481,020 0.9757 0.782 0.758 0.782 0.750 0.831 611,136 0.7871 -5.83%
2002-09-20 0 1.030 1.000 1.030 0.970 1.030 249,000 248,930 0.9997 0.831 0.807 0.831 0.782 0.831 308,667 0.8065 0.98%
2002-09-19 0 1.020 1.010 1.020 0.980 1.100 240,000 242,460 1.0103 0.823 0.815 0.823 0.791 0.887 297,510 0.8150 -0.97%
2002-09-18 0 1.030 1.010 1.030 1.000 1.070 150,000 153,340 1.0223 0.831 0.815 0.831 0.807 0.863 185,944 0.8247 0.98%
2002-09-17 0 1.020 1.010 1.020 1.000 1.050 213,000 218,720 1.0269 0.823 0.815 0.823 0.807 0.847 264,041 0.8284 -0.97%
2002-09-16 0 1.030 1.020 1.030 1.020 1.070 114,000 117,330 1.0292 0.831 0.823 0.831 0.823 0.863 141,317 0.8303 0.00%
2002-09-13 0 1.030 1.020 1.030 1.020 1.070 127,000 132,880 1.0463 0.831 0.823 0.831 0.823 0.863 157,433 0.8440 -1.90%
2002-09-12 0 1.050 1.040 1.050 1.040 1.100 60,000 63,580 1.0597 0.847 0.839 0.847 0.839 0.887 74,378 0.8548 0.96%
2002-09-11 0 1.040 1.030 1.040 1.040 1.080 180,000 188,250 1.0458 0.839 0.831 0.839 0.839 0.871 223,133 0.8437 0.00%
2002-09-10 0 1.040 1.020 1.040 1.020 1.070 91,000 94,830 1.0421 0.839 0.823 0.839 0.823 0.863 112,806 0.8406 0.00%
2002-09-09 0 1.040 1.020 1.040 1.020 1.100 100,000 104,790 1.0479 0.839 0.823 0.839 0.823 0.887 123,963 0.8453 0.00%
2002-09-06 0 1.040 1.030 1.040 1.000 1.080 99,000 100,390 1.0140 0.839 0.831 0.839 0.807 0.871 122,723 0.8180 -0.95%
2002-09-05 0 1.050 1.030 1.050 1.030 1.080 100,000 104,540 1.0454 0.847 0.831 0.847 0.831 0.871 123,963 0.8433 0.00%
2002-09-04 0 1.050 1.030 1.040 1.010 1.080 427,000 439,600 1.0295 0.847 0.831 0.839 0.815 0.871 529,321 0.8305 1.94%
2002-09-03 0 1.030 1.020 1.030 1.010 1.050 238,000 243,700 1.0239 0.831 0.823 0.831 0.815 0.847 295,031 0.8260 0.00%
2002-09-02 0 1.030 1.020 1.030 1.020 1.050 56,000 57,970 1.0352 0.831 0.823 0.831 0.823 0.847 69,419 0.8351 -0.96%
2002-08-30 0 1.040 1.010 1.040 1.000 1.070 610,000 621,700 1.0192 0.839 0.815 0.839 0.807 0.863 756,172 0.8222 0.97%
2002-08-29 0 1.030 1.020 1.030 1.020 1.050 326,000 335,620 1.0295 0.831 0.823 0.831 0.823 0.847 404,118 0.8305 0.00%
2002-08-28 0 1.030 1.020 1.030 1.010 1.080 410,000 423,020 1.0318 0.831 0.823 0.831 0.815 0.871 508,247 0.8323 -0.96%
2002-08-27 0 1.040 1.020 1.040 1.010 1.060 237,000 245,650 1.0365 0.839 0.823 0.839 0.815 0.855 293,792 0.8361 -0.95%
2002-08-26 0 1.050 1.020 1.050 1.040 1.070 45,000 47,630 1.0584 0.847 0.823 0.847 0.839 0.863 55,783 0.8538 -1.87%
2002-08-23 0 1.070 1.050 1.070 1.050 1.080 169,000 179,830 1.0641 0.863 0.847 0.863 0.847 0.871 209,497 0.8584 1.90%
2002-08-22 0 1.050 1.030 1.050 1.050 1.100 97,000 103,970 1.0719 0.847 0.831 0.847 0.847 0.887 120,244 0.8647 0.00%
2002-08-21 0 1.050 1.040 1.050 1.040 1.090 173,000 182,960 1.0576 0.847 0.839 0.847 0.839 0.879 214,455 0.8531 -3.67%
2002-08-20 0 1.090 1.070 1.090 1.070 1.110 489,000 533,750 1.0915 0.879 0.863 0.879 0.863 0.895 606,178 0.8805 0.93%
2002-08-19 0 1.080 1.060 1.080 1.040 1.120 243,000 260,780 1.0732 0.871 0.855 0.871 0.839 0.903 301,229 0.8657 -1.82%
2002-08-16 0 1.100 1.070 1.100 1.070 1.110 159,000 172,660 1.0859 0.887 0.863 0.887 0.863 0.895 197,101 0.8760 0.92%
2002-08-15 0 1.090 1.070 1.090 1.000 1.100 1,113,000 1,170,200 1.0514 0.879 0.863 0.879 0.807 0.887 1,379,705 0.8482 0.93%
2002-08-14 0 1.080 1.060 1.080 1.060 1.100 219,000 237,310 1.0836 0.871 0.855 0.871 0.855 0.887 271,478 0.8741 -0.92%
2002-08-13 0 1.090 1.070 1.090 1.070 1.090 125,000 134,750 1.0780 0.879 0.863 0.879 0.863 0.879 154,953 0.8696 0.93%
2002-08-12 0 1.080 1.070 1.080 1.070 1.090 119,000 129,320 1.0867 0.871 0.863 0.871 0.863 0.879 147,516 0.8767 0.00%
2002-08-09 0 1.080 1.070 1.080 1.060 1.100 277,000 300,330 1.0842 0.871 0.863 0.871 0.855 0.887 343,377 0.8746 -0.92%
2002-08-08 0 1.090 1.070 1.090 1.060 1.090 252,000 271,620 1.0779 0.879 0.863 0.879 0.855 0.879 312,386 0.8695 0.00%
2002-08-07 0 1.090 1.070 1.090 1.080 1.130 65,000 71,170 1.0949 0.879 0.863 0.879 0.871 0.912 80,576 0.8833 0.00%
2002-08-06 0 1.090 1.040 1.090 1.090 1.110 24,000 26,200 1.0917 0.879 0.839 0.879 0.879 0.895 29,751 0.8806 0.00%
2002-08-05 0 1.090 1.080 1.090 1.080 1.100 49,000 53,580 1.0935 0.879 0.871 0.879 0.871 0.887 60,742 0.8821 -0.91%
2002-08-02 0 1.100 1.090 1.100 1.090 1.140 145,000 161,770 1.1157 0.887 0.879 0.887 0.879 0.920 179,746 0.9000 -1.79%
2002-08-01 0 1.120 1.110 1.120 1.100 1.160 498,000 558,570 1.1216 0.903 0.895 0.903 0.887 0.936 617,334 0.9048 -0.88%
2002-07-31 0 1.130 1.120 1.130 1.100 1.170 347,000 393,100 1.1329 0.912 0.903 0.912 0.887 0.944 430,151 0.9139 -1.74%
2002-07-30 0 1.150 1.130 1.150 1.090 1.180 277,000 315,970 1.1407 0.928 0.912 0.928 0.879 0.952 343,377 0.9202 5.50%
2002-07-29 0 1.090 1.080 1.090 1.070 1.100 333,000 360,740 1.0833 0.879 0.871 0.879 0.863 0.887 412,796 0.8739 0.93%
2002-07-26 0 1.080 1.070 1.080 1.050 1.110 537,000 576,120 1.0728 0.871 0.863 0.871 0.847 0.895 665,680 0.8655 -1.82%
2002-07-25 0 1.100 1.090 1.100 1.080 1.140 752,000 828,900 1.1023 0.887 0.879 0.887 0.871 0.920 932,199 0.8892 0.00%
2002-07-24 0 1.100 1.090 1.100 1.090 1.150 460,000 510,990 1.1108 0.887 0.879 0.887 0.879 0.928 570,228 0.8961 -4.35%
2002-07-23 0 1.150 1.130 1.150 1.130 1.150 338,000 385,230 1.1397 0.928 0.912 0.928 0.912 0.928 418,994 0.9194 0.00%
2002-07-22 0 1.150 1.140 1.150 1.130 1.180 363,000 419,540 1.1558 0.928 0.920 0.928 0.912 0.952 449,985 0.9323 -3.36%
2002-07-19 0 1.190 1.180 1.190 1.190 1.210 242,000 290,580 1.2007 0.960 0.952 0.960 0.960 0.976 299,990 0.9686 -1.65%
2002-07-18 0 1.210 1.200 1.210 1.180 1.210 399,000 477,300 1.1962 0.976 0.968 0.976 0.952 0.976 494,611 0.9650 2.54%
2002-07-17 0 1.180 1.180 1.200 1.100 1.190 3,704,000 4,242,500 1.1454 0.952 0.952 0.968 0.887 0.960 4,591,578 0.9240 1.72%
2002-07-16 0 1.160 1.150 1.160 1.100 1.200 1,824,000 2,072,220 1.1361 0.936 0.928 0.936 0.887 0.968 2,261,080 0.9165 -0.85%
2002-07-15 0 1.170 1.140 1.170 1.130 1.250 1,154,000 1,350,350 1.1701 0.944 0.920 0.944 0.912 1.008 1,430,530 0.9440 -4.10%
2002-07-12 0 1.220 1.200 1.220 1.200 1.250 479,000 583,430 1.2180 0.984 0.968 0.984 0.968 1.008 593,781 0.9826 1.67%
2002-07-11 0 1.200 1.190 1.200 1.190 1.250 287,000 343,610 1.1972 0.968 0.960 0.968 0.960 1.008 355,773 0.9658 -4.00%
2002-07-10 0 1.250 1.240 1.250 1.190 1.260 415,000 505,900 1.2190 1.008 1.000 1.008 0.960 1.016 514,445 0.9834 4.17%
2002-07-09 0 1.200 1.190 1.200 1.190 1.230 389,000 468,090 1.2033 0.968 0.960 0.968 0.960 0.992 482,215 0.9707 0.00%
2002-07-08 0 1.200 1.190 1.200 1.190 1.230 346,000 419,770 1.2132 0.968 0.960 0.968 0.960 0.992 428,911 0.9787 -1.64%
2002-07-05 0 1.220 1.190 1.220 1.170 1.220 584,000 694,770 1.1897 0.984 0.960 0.984 0.944 0.984 723,942 0.9597 2.52%
2002-07-04 0 1.190 1.180 1.190 1.150 1.230 394,000 464,850 1.1798 0.960 0.952 0.960 0.928 0.992 488,413 0.9518 -0.83%
2002-07-03 0 1.200 1.170 1.200 1.150 1.240 834,000 992,300 1.1898 0.968 0.944 0.968 0.928 1.000 1,033,849 0.9598 -2.44%
2002-07-02 0 1.230 1.220 1.230 1.200 1.300 608,000 757,790 1.2464 0.992 0.984 0.992 0.968 1.049 753,693 1.0054 -2.38%
2002-06-28 0 1.260 1.250 1.260 1.190 1.330 1,509,000 1,887,780 1.2510 1.016 1.008 1.016 0.960 1.073 1,870,597 1.0092 0.80%
2002-06-27 0 1.250 1.240 1.250 1.230 1.330 772,000 991,460 1.2843 1.008 1.000 1.008 0.992 1.073 956,992 1.0360 -3.10%
2002-06-26 0 1.290 1.280 1.290 1.250 1.360 611,000 786,210 1.2868 1.041 1.033 1.041 1.008 1.097 757,412 1.0380 -0.77%
2002-06-25 0 1.300 1.270 1.300 1.270 1.360 1,179,000 1,554,930 1.3189 1.049 1.025 1.049 1.025 1.097 1,461,520 1.0639 2.36%
2002-06-24 0 1.270 1.260 1.270 1.250 1.320 582,000 739,560 1.2707 1.025 1.016 1.025 1.008 1.065 721,463 1.0251 2.42%
2002-06-21 0 1.240 1.230 1.240 1.240 1.280 339,000 424,860 1.2533 1.000 0.992 1.000 1.000 1.033 420,234 1.0110 -3.12%
2002-06-20 0 1.280 1.270 1.280 1.250 1.340 217,000 279,120 1.2863 1.033 1.025 1.033 1.008 1.081 268,999 1.0376 -4.48%
2002-06-19 0 1.340 1.300 1.340 1.300 1.370 210,000 283,290 1.3490 1.081 1.049 1.081 1.049 1.105 260,322 1.0882 -0.74%
2002-06-18 0 1.350 1.330 1.350 1.320 1.380 446,000 601,530 1.3487 1.089 1.073 1.089 1.065 1.113 552,874 1.0880 0.75%
2002-06-17 0 1.340 1.320 1.340 1.320 1.370 233,000 317,820 1.3640 1.081 1.065 1.081 1.065 1.105 288,833 1.1004 -1.47%
2002-06-14 0 1.360 1.350 1.360 1.360 1.390 216,000 296,900 1.3745 1.097 1.089 1.097 1.097 1.121 267,759 1.1088 -2.16%
2002-06-13 0 1.390 1.380 1.390 1.380 1.400 203,000 282,260 1.3904 1.121 1.113 1.121 1.113 1.129 251,644 1.1217 0.72%
2002-06-12 0 1.380 1.370 1.400 1.320 1.390 646,000 883,360 1.3674 1.113 1.105 1.129 1.065 1.121 800,799 1.1031 -1.43%
2002-06-11 0 1.400 1.380 1.400 1.320 1.400 2,102,000 2,805,500 1.3347 1.129 1.113 1.129 1.065 1.129 2,605,696 1.0767 2.94%
2002-06-10 0 1.360 1.340 1.360 1.340 1.380 652,000 881,010 1.3512 1.097 1.081 1.097 1.081 1.113 808,237 1.0900 -1.45%
2002-06-07 0 1.380 1.370 1.380 1.350 1.380 549,000 745,740 1.3584 1.113 1.105 1.113 1.089 1.113 680,555 1.0958 0.00%
2002-06-06 0 1.380 1.370 1.380 1.340 1.400 495,000 676,360 1.3664 1.113 1.105 1.113 1.081 1.129 613,615 1.1023 -0.72%
2002-06-05 0 1.390 1.370 1.390 1.360 1.400 372,000 514,520 1.3831 1.121 1.105 1.121 1.097 1.129 461,141 1.1158 0.72%
2002-06-04 0 1.380 1.370 1.380 1.360 1.410 844,000 1,170,150 1.3864 1.113 1.105 1.113 1.097 1.137 1,046,245 1.1184 -1.43%
2002-06-03 0 1.400 1.380 1.400 1.350 1.400 92,000 127,000 1.3804 1.129 1.113 1.129 1.089 1.129 114,046 1.1136 -0.71%
2002-05-31 0 1.410 1.400 1.410 1.410 1.430 196,000 277,410 1.4154 1.137 1.129 1.137 1.137 1.154 242,967 1.1418 -0.70%
2002-05-30 0 1.420 1.400 1.420 1.370 1.420 443,000 618,570 1.3963 1.146 1.129 1.146 1.105 1.146 549,155 1.1264 0.71%
2002-05-29 0 1.410 1.400 1.410 1.390 1.440 454,000 639,650 1.4089 1.137 1.129 1.137 1.121 1.162 562,791 1.1366 0.71%
2002-05-28 0 1.400 1.390 1.400 1.380 1.410 515,000 718,560 1.3953 1.129 1.121 1.129 1.113 1.137 638,408 1.1255 -0.71%
2002-05-27 0 1.410 1.400 1.410 1.380 1.420 670,000 939,270 1.4019 1.137 1.129 1.137 1.113 1.146 830,550 1.1309 -0.70%
2002-05-24 0 1.420 1.410 1.420 1.380 1.420 1,028,000 1,440,880 1.4016 1.146 1.137 1.146 1.113 1.146 1,274,337 1.1307 0.71%
2002-05-23 0 1.410 1.400 1.410 1.390 1.450 959,000 1,357,960 1.4160 1.137 1.129 1.137 1.121 1.170 1,188,802 1.1423 -2.08%
2002-05-22 0 1.440 1.430 1.440 1.420 1.460 971,000 1,397,020 1.4387 1.162 1.154 1.162 1.146 1.178 1,203,678 1.1606 0.00%
2002-05-21 0 1.440 1.420 1.440 1.420 1.470 405,000 583,790 1.4415 1.162 1.146 1.162 1.146 1.186 502,049 1.1628 -1.37%
2002-05-17 0 1.460 1.450 1.460 1.400 1.460 1,416,000 2,011,850 1.4208 1.178 1.170 1.178 1.129 1.178 1,755,312 1.1461 2.82%
2002-05-16 0 1.420 1.410 1.420 1.400 1.480 2,357,000 3,394,170 1.4400 1.146 1.137 1.146 1.129 1.194 2,921,801 1.1617 -1.07%
2002-05-15 0 1.440 1.430 1.440 1.400 1.460 2,360,000 3,378,940 1.4318 1.158 1.150 1.158 1.126 1.174 2,935,100 1.1512 2.13%
2002-05-14 0 1.410 1.400 1.410 1.370 1.430 2,270,000 3,153,010 1.3890 1.134 1.126 1.134 1.102 1.150 2,823,168 1.1168 0.71%
2002-05-13 0 1.400 1.390 1.400 1.390 1.460 1,251,000 1,759,590 1.4065 1.126 1.118 1.126 1.118 1.174 1,555,851 1.1309 0.00%
2002-05-10 0 1.400 1.390 1.400 1.390 1.440 1,067,000 1,499,120 1.4050 1.126 1.118 1.126 1.118 1.158 1,327,013 1.1297 -3.45%
2002-05-09 0 1.450 1.420 1.450 1.430 1.520 1,188,000 1,756,040 1.4781 1.166 1.142 1.166 1.150 1.222 1,477,499 1.1885 0.00%
2002-05-08 0 1.450 1.440 1.450 1.440 1.480 219,000 318,740 1.4554 1.166 1.158 1.166 1.158 1.190 272,367 1.1703 0.00%
2002-05-07 0 1.450 1.440 1.450 1.430 1.470 249,000 360,890 1.4494 1.166 1.158 1.166 1.150 1.182 309,678 1.1654 -0.68%
2002-05-06 0 1.460 1.450 1.460 1.440 1.490 681,000 996,330 1.4630 1.174 1.166 1.174 1.158 1.198 846,950 1.1764 -1.35%
2002-05-03 0 1.480 1.470 1.480 1.470 1.490 108,000 159,600 1.4778 1.190 1.182 1.190 1.182 1.198 134,318 1.1882 0.00%
2002-05-02 0 1.480 1.470 1.480 1.430 1.490 420,000 613,130 1.4598 1.190 1.182 1.190 1.150 1.198 522,348 1.1738 2.78%
2002-04-30 0 1.440 1.430 1.440 1.440 1.460 118,000 170,410 1.4442 1.158 1.150 1.158 1.158 1.174 146,755 1.1612 -1.37%
2002-04-29 0 1.460 1.440 1.460 1.440 1.510 333,000 486,940 1.4623 1.174 1.158 1.174 1.158 1.214 414,148 1.1758 -2.01%
2002-04-26 0 1.490 1.470 1.490 1.460 1.520 1,596,000 2,389,000 1.4969 1.198 1.182 1.198 1.174 1.222 1,984,923 1.2036 2.76%
2002-04-25 0 1.450 1.450 1.470 1.400 1.470 2,378,000 3,373,250 1.4185 1.166 1.166 1.182 1.126 1.182 2,957,486 1.1406 0.69%
2002-04-24 0 1.440 1.430 1.440 1.430 1.480 1,069,000 1,549,950 1.4499 1.158 1.150 1.158 1.150 1.190 1,329,501 1.1658 -2.70%
2002-04-23 0 1.480 1.470 1.480 1.460 1.500 546,000 804,580 1.4736 1.190 1.182 1.190 1.174 1.206 679,053 1.1849 0.00%
2002-04-22 0 1.480 1.470 1.480 1.480 1.500 267,000 398,210 1.4914 1.190 1.182 1.190 1.190 1.206 332,064 1.1992 0.00%
2002-04-19 0 1.480 1.470 1.480 1.470 1.490 286,000 421,970 1.4754 1.190 1.182 1.190 1.182 1.198 355,694 1.1863 -0.67%
2002-04-18 0 1.490 1.480 1.490 1.480 1.520 646,000 961,760 1.4888 1.198 1.190 1.198 1.190 1.222 803,421 1.1971 0.00%
2002-04-17 0 1.490 1.480 1.490 1.460 1.510 495,000 732,090 1.4790 1.198 1.190 1.198 1.174 1.214 615,625 1.1892 -0.67%
2002-04-16 0 1.500 1.490 1.500 1.490 1.500 106,000 158,800 1.4981 1.206 1.198 1.206 1.198 1.206 131,831 1.2046 0.00%
2002-04-15 0 1.500 1.480 1.490 1.490 1.500 199,000 296,530 1.4901 1.206 1.190 1.198 1.198 1.206 247,494 1.1981 0.67%
2002-04-12 0 1.490 1.480 1.490 1.480 1.500 267,000 395,440 1.4810 1.198 1.190 1.198 1.190 1.206 332,064 1.1909 -0.67%
2002-04-11 0 1.500 1.480 1.500 1.470 1.530 331,000 494,690 1.4945 1.206 1.190 1.206 1.182 1.230 411,660 1.2017 0.00%
2002-04-10 0 1.500 1.490 1.500 1.480 1.510 523,000 781,340 1.4940 1.206 1.198 1.206 1.190 1.214 650,448 1.2012 0.00%
2002-04-09 0 1.500 1.490 1.500 1.490 1.520 418,500 626,225 1.4964 1.206 1.198 1.206 1.198 1.222 520,483 1.2032 0.67%
2002-04-08 0 1.490 1.480 1.490 1.470 1.540 2,256,000 3,371,630 1.4945 1.198 1.190 1.198 1.182 1.238 2,805,756 1.2017 -1.32%
2002-04-04 0 1.510 1.490 1.510 1.490 1.520 1,740,000 2,608,380 1.4991 1.214 1.198 1.214 1.198 1.222 2,164,014 1.2053 0.00%
2002-04-03 0 1.510 1.490 1.510 1.490 1.570 811,000 1,217,510 1.5012 1.214 1.198 1.214 1.198 1.262 1,008,630 1.2071 0.00%
2002-04-02 0 1.510 1.500 1.530 1.490 1.600 1,650,000 2,506,060 1.5188 1.214 1.206 1.230 1.198 1.286 2,052,082 1.2212 -1.95%
2002-03-28 0 1.540 1.520 1.540 1.530 1.570 327,000 503,540 1.5399 1.238 1.222 1.238 1.230 1.262 406,685 1.2382 0.65%
2002-03-27 0 1.530 1.500 1.530 1.490 1.550 624,000 946,640 1.5171 1.230 1.206 1.230 1.198 1.246 776,060 1.2198 1.32%
2002-03-26 0 1.510 1.480 1.510 1.490 1.510 1,312,000 1,961,120 1.4948 1.214 1.190 1.214 1.198 1.214 1,631,716 1.2019 0.67%
2002-03-25 0 1.500 1.490 1.500 1.480 1.500 251,000 374,720 1.4929 1.206 1.198 1.206 1.190 1.206 312,165 1.2004 0.00%
2002-03-22 0 1.500 1.490 1.500 1.470 1.530 762,000 1,138,810 1.4945 1.206 1.198 1.206 1.182 1.230 947,689 1.2017 0.00%
2002-03-21 0 1.500 1.500 1.510 1.480 1.530 467,000 698,420 1.4955 1.206 1.206 1.214 1.190 1.230 580,801 1.2025 -1.32%
2002-03-20 0 1.520 1.510 1.520 1.500 1.530 93,000 141,620 1.5228 1.222 1.214 1.222 1.206 1.230 115,663 1.2244 0.00%
2002-03-19 0 1.520 1.510 1.520 1.510 1.530 191,000 290,380 1.5203 1.222 1.214 1.222 1.214 1.230 237,544 1.2224 -0.65%
2002-03-18 0 1.530 1.520 1.530 1.510 1.540 434,000 660,140 1.5211 1.230 1.222 1.230 1.214 1.238 539,760 1.2230 0.66%
2002-03-15 0 1.520 1.510 1.520 1.510 1.540 193,000 294,720 1.5270 1.222 1.214 1.222 1.214 1.238 240,031 1.2278 -1.30%
2002-03-14 0 1.540 1.530 1.540 1.490 1.560 796,000 1,196,280 1.5029 1.238 1.230 1.238 1.198 1.254 989,974 1.2084 0.00%
2002-03-13 0 1.540 1.520 1.540 1.500 1.580 1,534,000 2,354,570 1.5349 1.238 1.222 1.238 1.206 1.270 1,907,815 1.2342 -1.91%
2002-03-12 0 1.570 1.550 1.570 1.500 1.580 3,396,000 5,279,690 1.5547 1.262 1.246 1.262 1.206 1.270 4,223,558 1.2501 3.29%
2002-03-11 0 1.520 1.510 1.520 1.500 1.530 1,417,000 2,139,280 1.5097 1.222 1.214 1.222 1.206 1.230 1,762,303 1.2139 0.66%
2002-03-08 0 1.510 1.500 1.510 1.500 1.530 442,000 666,570 1.5081 1.214 1.206 1.214 1.206 1.230 549,709 1.2126 0.67%
2002-03-07 0 1.500 1.500 1.510 1.490 1.530 608,000 911,750 1.4996 1.206 1.206 1.214 1.198 1.230 756,161 1.2058 -1.96%
2002-03-06 0 1.530 1.520 1.530 1.490 1.540 590,000 889,260 1.5072 1.230 1.222 1.230 1.198 1.238 733,775 1.2119 0.00%
2002-03-05 0 1.530 1.520 1.530 1.500 1.560 892,000 1,349,450 1.5128 1.230 1.222 1.230 1.206 1.254 1,109,368 1.2164 -0.65%
2002-03-04 0 1.540 1.530 1.540 1.480 1.560 634,000 963,640 1.5199 1.238 1.230 1.238 1.190 1.254 788,497 1.2221 0.65%
2002-03-01 0 1.530 1.520 1.530 1.450 1.580 389,000 584,770 1.5033 1.230 1.222 1.230 1.166 1.270 483,794 1.2087 -1.29%
2002-02-28 0 1.550 1.520 1.550 1.530 1.580 229,000 356,040 1.5548 1.246 1.222 1.246 1.230 1.270 284,804 1.2501 -0.64%
2002-02-27 0 1.560 1.530 1.560 1.540 1.560 107,000 165,770 1.5493 1.254 1.230 1.254 1.238 1.254 133,074 1.2457 0.65%
2002-02-26 0 1.550 1.530 1.550 1.520 1.580 294,000 451,910 1.5371 1.246 1.230 1.246 1.222 1.270 365,644 1.2359 -1.27%
2002-02-25 0 1.570 1.550 1.570 1.550 1.590 68,000 106,480 1.5659 1.262 1.246 1.262 1.246 1.278 84,571 1.2591 -0.63%
2002-02-22 0 1.580 1.550 1.580 1.520 1.580 402,000 621,020 1.5448 1.270 1.246 1.270 1.222 1.270 499,962 1.2421 0.64%
2002-02-21 0 1.570 1.530 1.570 1.520 1.570 81,000 124,280 1.5343 1.262 1.230 1.262 1.222 1.262 100,739 1.2337 2.61%
2002-02-20 0 1.530 1.510 1.530 1.510 1.550 386,000 587,040 1.5208 1.230 1.214 1.230 1.214 1.246 480,063 1.2228 -1.29%
2002-02-19 0 1.550 1.540 1.580 1.550 1.590 476,000 743,600 1.5622 1.246 1.238 1.270 1.246 1.278 591,995 1.2561 -3.13%
2002-02-18 0 1.600 1.530 1.600 1.560 1.600 99,000 155,390 1.5696 1.286 1.230 1.286 1.254 1.286 123,125 1.2621 0.00%
2002-02-15 0 1.600 1.560 1.600 1.600 1.610 44,000 70,540 1.6032 1.286 1.254 1.286 1.286 1.295 54,722 1.2891 0.63%
2002-02-11 0 1.590 1.550 1.590 1.590 1.590 3,000 4,770 1.5900 1.278 1.246 1.278 1.278 1.278 3,731 1.2785 1.92%
2002-02-08 0 1.560 1.550 1.560 1.530 1.630 234,000 361,750 1.5459 1.254 1.246 1.254 1.230 1.311 291,023 1.2430 2.63%
2002-02-07 0 1.520 1.510 1.520 1.510 1.660 2,915,000 4,741,490 1.6266 1.222 1.214 1.222 1.214 1.335 3,625,345 1.3079 -2.56%
2002-02-06 0 1.560 1.560 1.570 1.520 1.610 670,000 1,041,590 1.5546 1.254 1.254 1.262 1.222 1.295 833,270 1.2500 -2.50%
2002-02-05 0 1.600 1.590 1.600 1.540 1.640 2,312,000 3,673,340 1.5888 1.286 1.278 1.286 1.238 1.319 2,875,403 1.2775 -2.44%
2002-02-04 0 1.640 1.630 1.640 1.600 1.680 4,434,000 7,349,760 1.6576 1.319 1.311 1.319 1.286 1.351 5,514,505 1.3328 -0.61%
2002-02-01 0 1.650 1.640 1.650 1.610 1.680 3,573,000 5,931,050 1.6600 1.327 1.319 1.327 1.295 1.351 4,443,691 1.3347 -0.60%
2002-01-31 0 1.660 1.660 1.670 1.650 1.700 7,933,000 13,222,840 1.6668 1.335 1.335 1.343 1.327 1.367 9,866,163 1.3402 -1.19%
2002-01-30 0 1.680 1.670 1.680 1.650 1.730 1,604,000 2,681,620 1.6718 1.351 1.343 1.351 1.327 1.391 1,994,873 1.3443 -4.00%
2002-01-29 0 1.750 1.740 1.750 1.570 1.760 2,919,000 4,803,470 1.6456 1.407 1.399 1.407 1.262 1.415 3,630,320 1.3232 10.76%
2002-01-28 0 1.580 1.570 1.580 1.560 1.600 404,000 639,340 1.5825 1.270 1.262 1.270 1.254 1.286 502,449 1.2724 1.28%
2002-01-25 0 1.560 1.540 1.560 1.540 1.590 44,000 68,840 1.5645 1.254 1.238 1.254 1.238 1.278 54,722 1.2580 0.65%
2002-01-24 0 1.550 1.530 1.540 1.500 1.580 785,000 1,203,810 1.5335 1.246 1.230 1.238 1.206 1.270 976,294 1.2330 0.00%
2002-01-23 0 1.550 1.530 1.550 1.490 1.580 350,000 540,100 1.5431 1.246 1.230 1.246 1.198 1.270 435,290 1.2408 -1.90%
2002-01-22 0 1.580 1.570 1.580 1.530 1.620 1,336,000 2,079,100 1.5562 1.270 1.262 1.270 1.230 1.303 1,661,565 1.2513 -1.25%
2002-01-21 0 1.600 1.590 1.600 1.560 1.620 716,000 1,141,870 1.5948 1.286 1.278 1.286 1.254 1.303 890,479 1.2823 -1.23%
2002-01-18 0 1.620 1.610 1.620 1.600 1.640 2,199,000 3,546,780 1.6129 1.303 1.295 1.303 1.286 1.319 2,734,866 1.2969 0.00%
2002-01-17 0 1.620 1.630 1.650 1.540 1.630 4,168,000 6,564,570 1.5750 1.303 1.311 1.327 1.238 1.311 5,183,684 1.2664 5.19%
2002-01-16 0 1.540 1.530 1.550 1.510 1.550 636,000 970,980 1.5267 1.238 1.230 1.246 1.214 1.246 790,984 1.2276 1.99%
2002-01-15 0 1.510 1.500 1.510 1.500 1.550 527,000 794,120 1.5069 1.214 1.206 1.214 1.206 1.246 655,423 1.2116 -2.58%
2002-01-14 0 1.550 1.540 1.550 1.490 1.550 255,000 389,430 1.5272 1.246 1.238 1.246 1.198 1.246 317,140 1.2279 4.03%
2002-01-11 0 1.490 1.480 1.490 1.490 1.570 1,247,000 1,924,950 1.5437 1.198 1.190 1.198 1.198 1.262 1,550,877 1.2412 -3.87%
2002-01-10 0 1.550 1.520 1.550 1.440 1.550 1,661,000 2,496,030 1.5027 1.246 1.222 1.246 1.158 1.246 2,065,763 1.2083 0.00%
2002-01-09 0 1.550 1.520 1.550 1.520 1.570 458,000 702,280 1.5334 1.246 1.222 1.246 1.222 1.262 569,608 1.2329 -1.27%
2002-01-08 0 1.570 1.560 1.570 1.510 1.580 275,000 423,490 1.5400 1.262 1.254 1.262 1.214 1.270 342,014 1.2382 0.64%
2002-01-07 0 1.560 1.540 1.550 1.480 1.580 860,000 1,296,160 1.5072 1.254 1.238 1.246 1.190 1.270 1,069,570 1.2119 0.65%
2002-01-04 0 1.550 1.540 1.550 1.540 1.590 395,000 616,030 1.5596 1.246 1.238 1.246 1.238 1.278 491,256 1.2540 -0.64%
2002-01-03 0 1.560 1.550 1.580 1.550 1.600 675,000 1,057,150 1.5661 1.254 1.246 1.270 1.246 1.286 839,488 1.2593 -0.64%
2002-01-02 0 1.570 1.560 1.570 1.560 1.660 311,000 492,150 1.5825 1.262 1.254 1.262 1.254 1.335 386,786 1.2724 -1.87%
2001-12-31 0 1.600 1.600 1.640 1.550 1.640 2,795,000 4,432,950 1.5860 1.286 1.286 1.319 1.246 1.319 3,476,103 1.2753 3.23%
2001-12-28 0 1.550 1.540 1.550 1.500 1.580 264,000 403,510 1.5284 1.246 1.238 1.246 1.206 1.270 328,333 1.2290 1.31%
2001-12-27 0 1.530 1.520 1.530 1.480 1.530 905,000 1,365,250 1.5086 1.230 1.222 1.230 1.190 1.230 1,125,536 1.2130 2.68%
2001-12-24 0 1.490 1.480 1.490 1.460 1.490 225,000 331,150 1.4718 1.198 1.190 1.198 1.174 1.198 279,829 1.1834 2.05%
2001-12-21 0 1.460 1.450 1.460 1.400 1.490 284,000 409,060 1.4404 1.174 1.166 1.174 1.126 1.198 353,207 1.1581 -2.01%
2001-12-20 0 1.490 1.480 1.490 1.450 1.490 1,363,000 1,998,120 1.4660 1.198 1.190 1.198 1.166 1.198 1,695,144 1.1787 1.36%
2001-12-19 0 1.470 1.450 1.470 1.420 1.470 1,111,000 1,610,080 1.4492 1.182 1.166 1.182 1.142 1.182 1,381,735 1.1653 2.08%
2001-12-18 0 1.440 1.410 1.440 1.420 1.480 317,000 459,300 1.4489 1.158 1.134 1.158 1.142 1.190 394,249 1.1650 -1.37%
2001-12-17 0 1.460 1.450 1.460 1.450 1.500 205,000 298,470 1.4560 1.174 1.166 1.174 1.166 1.206 254,956 1.1707 -2.67%
2001-12-14 0 1.500 1.480 1.500 1.430 1.500 753,000 1,098,280 1.4585 1.206 1.190 1.206 1.150 1.206 936,496 1.1728 0.00%
2001-12-13 0 1.500 1.470 1.480 1.440 1.540 1,415,000 2,085,620 1.4739 1.206 1.182 1.190 1.158 1.238 1,759,816 1.1851 -1.96%
2001-12-12 0 1.530 1.520 1.530 1.510 1.580 672,000 1,020,760 1.5190 1.230 1.222 1.230 1.214 1.270 835,757 1.2214 -1.29%
2001-12-11 0 1.550 1.530 1.550 1.480 1.570 1,604,000 2,423,150 1.5107 1.246 1.230 1.246 1.190 1.262 1,994,873 1.2147 1.97%
2001-12-10 0 1.520 1.520 1.530 1.510 1.590 1,065,000 1,633,640 1.5339 1.222 1.222 1.230 1.214 1.278 1,324,526 1.2334 -4.40%
2001-12-07 0 1.590 1.590 1.600 1.570 1.630 1,524,000 2,416,750 1.5858 1.278 1.278 1.286 1.262 1.311 1,895,378 1.2751 -2.45%
2001-12-06 0 1.630 1.600 1.630 1.550 1.690 13,086,000 21,192,030 1.6194 1.311 1.286 1.311 1.246 1.359 16,274,878 1.3021 -0.61%
2001-12-05 0 1.640 1.640 1.650 1.430 1.650 7,103,000 10,911,490 1.5362 1.319 1.319 1.327 1.150 1.327 8,833,903 1.2352 13.10%
2001-12-04 0 1.450 1.440 1.450 1.440 1.500 516,000 750,130 1.4537 1.166 1.158 1.166 1.158 1.206 641,742 1.1689 0.00%
2001-12-03 0 1.450 1.440 1.450 1.440 1.480 114,000 165,480 1.4516 1.166 1.158 1.166 1.158 1.190 141,780 1.1672 -0.68%
2001-11-30 0 1.460 1.440 1.460 1.440 1.520 195,000 284,790 1.4605 1.174 1.158 1.174 1.158 1.222 242,519 1.1743 -0.68%
2001-11-29 0 1.470 1.460 1.470 1.400 1.470 811,000 1,158,580 1.4286 1.182 1.174 1.182 1.126 1.182 1,008,630 1.1487 1.38%
2001-11-28 0 1.450 1.390 1.450 1.390 1.450 848,000 1,194,430 1.4085 1.166 1.118 1.166 1.118 1.166 1,054,646 1.1325 0.00%
2001-11-27 0 1.450 1.430 1.450 1.410 1.530 1,108,000 1,593,040 1.4378 1.166 1.150 1.166 1.134 1.230 1,378,004 1.1560 -3.33%
2001-11-26 0 1.500 1.460 1.500 1.450 1.530 643,000 948,000 1.4743 1.206 1.174 1.206 1.166 1.230 799,690 1.1855 0.67%
2001-11-23 0 1.490 1.480 1.490 1.480 1.550 46,000 69,590 1.5128 1.198 1.190 1.198 1.190 1.246 57,210 1.2164 0.68%
2001-11-22 0 1.480 1.470 1.480 1.470 1.500 128,000 189,730 1.4823 1.190 1.182 1.190 1.182 1.206 159,192 1.1918 0.00%
2001-11-21 0 1.480 1.450 1.480 1.450 1.520 346,000 504,580 1.4583 1.190 1.166 1.190 1.166 1.222 430,315 1.1726 0.68%
2001-11-20 0 1.470 1.460 1.470 1.460 1.500 208,000 307,140 1.4766 1.182 1.174 1.182 1.174 1.206 258,687 1.1873 -3.29%
2001-11-19 0 1.520 1.440 1.520 1.450 1.550 386,000 569,740 1.4760 1.222 1.158 1.222 1.166 1.246 480,063 1.1868 2.01%
2001-11-16 0 1.490 1.480 1.490 1.450 1.500 933,000 1,383,690 1.4831 1.198 1.190 1.198 1.166 1.206 1,160,359 1.1925 2.76%
2001-11-15 0 1.450 1.430 1.460 1.440 1.500 498,000 727,000 1.4598 1.166 1.150 1.174 1.158 1.206 619,356 1.1738 -2.03%
2001-11-14 0 1.480 1.450 1.480 1.450 1.500 344,000 507,730 1.4760 1.190 1.166 1.190 1.166 1.206 427,828 1.1868 2.78%
2001-11-13 0 1.440 1.430 1.440 1.430 1.470 202,000 291,630 1.4437 1.158 1.150 1.158 1.150 1.182 251,225 1.1608 -2.70%
2001-11-12 0 1.480 1.460 1.480 1.420 1.480 447,000 651,420 1.4573 1.190 1.174 1.190 1.142 1.190 555,928 1.1718 1.37%
2001-11-09 0 1.460 1.450 1.460 1.450 1.530 470,000 698,550 1.4863 1.174 1.166 1.174 1.166 1.230 584,533 1.1951 -1.35%
2001-11-08 0 1.480 1.460 1.480 1.460 1.480 401,000 586,900 1.4636 1.190 1.174 1.190 1.174 1.190 498,718 1.1768 2.07%
2001-11-07 0 1.450 1.440 1.450 1.430 1.540 1,582,000 2,340,830 1.4797 1.166 1.158 1.166 1.150 1.238 1,967,512 1.1897 -3.33%
2001-11-06 0 1.500 1.490 1.500 1.470 1.570 1,592,000 2,408,230 1.5127 1.206 1.198 1.206 1.182 1.262 1,979,949 1.2163 0.00%
2001-11-05 0 1.500 1.480 1.500 1.460 1.510 605,000 895,350 1.4799 1.206 1.190 1.206 1.174 1.214 752,430 1.1899 2.04%
2001-11-02 0 1.470 1.460 1.470 1.460 1.550 800,000 1,205,250 1.5066 1.182 1.174 1.182 1.174 1.246 994,949 1.2114 -2.00%
2001-11-01 0 1.500 1.480 1.500 1.400 1.550 2,416,000 3,579,280 1.4815 1.206 1.190 1.206 1.126 1.246 3,004,746 1.1912 7.14%
2001-10-31 0 1.400 1.390 1.400 1.310 1.410 1,251,000 1,687,820 1.3492 1.126 1.118 1.126 1.053 1.134 1,555,851 1.0848 3.70%
2001-10-30 0 1.350 1.340 1.350 1.270 1.370 1,465,000 1,924,940 1.3140 1.085 1.077 1.085 1.021 1.102 1,822,000 1.0565 5.47%
2001-10-29 0 1.280 1.260 1.280 1.270 1.280 252,000 320,570 1.2721 1.029 1.013 1.029 1.021 1.029 313,409 1.0228 0.00%
2001-10-26 0 1.280 1.270 1.280 1.270 1.280 402,000 513,360 1.2770 1.029 1.021 1.029 1.021 1.029 499,962 1.0268 0.00%
2001-10-24 0 1.280 1.270 1.290 1.280 1.290 370,000 476,400 1.2876 1.029 1.021 1.037 1.029 1.037 460,164 1.0353 0.00%
2001-10-23 0 1.280 1.280 1.290 1.270 1.310 959,000 1,233,970 1.2867 1.029 1.029 1.037 1.021 1.053 1,192,695 1.0346 2.40%
2001-10-22 0 1.250 1.200 1.250 1.200 1.290 379,000 471,220 1.2433 1.005 0.965 1.005 0.965 1.037 471,357 0.9997 -2.34%
2001-10-19 0 1.280 1.290 1.310 1.240 1.310 215,000 274,020 1.2745 1.029 1.037 1.053 0.997 1.053 267,393 1.0248 0.00%
2001-10-18 0 1.280 1.260 1.280 1.240 1.300 459,000 572,170 1.2466 1.029 1.013 1.029 0.997 1.045 570,852 1.0023 -2.29%
2001-10-17 0 1.310 1.280 1.310 1.280 1.310 447,000 579,280 1.2959 1.053 1.029 1.053 1.029 1.053 555,928 1.0420 2.34%
2001-10-16 0 1.280 1.260 1.280 1.200 1.280 293,000 360,920 1.2318 1.029 1.013 1.029 0.965 1.029 364,400 0.9904 3.23%
2001-10-15 0 1.240 1.200 1.240 1.100 1.280 1,437,000 1,643,360 1.1436 0.997 0.965 0.997 0.884 1.029 1,787,177 0.9195 -3.12%
2001-10-12 0 1.280 1.280 1.310 1.250 1.340 432,000 565,510 1.3091 1.029 1.029 1.053 1.005 1.077 537,272 1.0526 -4.48%
2001-10-11 0 1.340 1.330 1.340 1.340 1.410 1,154,000 1,599,500 1.3860 1.077 1.069 1.077 1.077 1.134 1,435,214 1.1145 -0.74%
2001-10-10 0 1.350 1.340 1.350 1.310 1.360 589,000 790,910 1.3428 1.085 1.077 1.085 1.053 1.094 732,531 1.0797 0.00%
2001-10-09 0 1.350 1.340 1.350 1.340 1.360 420,000 566,920 1.3498 1.085 1.077 1.085 1.077 1.094 522,348 1.0853 3.05%
2001-10-08 0 1.310 1.300 1.310 1.270 1.340 743,000 953,010 1.2827 1.053 1.045 1.053 1.021 1.077 924,059 1.0313 -2.96%
2001-10-05 0 1.350 1.320 1.350 1.300 1.360 607,000 803,640 1.3240 1.085 1.061 1.085 1.045 1.094 754,918 1.0645 0.00%
2001-10-04 0 1.350 1.340 1.360 1.240 1.350 1,463,000 1,896,990 1.2966 1.085 1.077 1.094 0.997 1.085 1,819,513 1.0426 9.76%
2001-10-03 0 1.230 1.210 1.230 1.210 1.240 72,000 88,520 1.2294 0.989 0.973 0.989 0.973 0.997 89,545 0.9885 -0.81%
2001-09-28 0 1.240 1.230 1.240 1.210 1.250 668,000 828,920 1.2409 0.997 0.989 0.997 0.973 1.005 830,782 0.9978 0.81%
2001-09-27 0 1.230 1.220 1.250 1.220 1.250 167,000 205,980 1.2334 0.989 0.981 1.005 0.981 1.005 207,696 0.9917 0.00%
2001-09-26 0 1.230 1.220 1.230 1.200 1.270 368,000 446,160 1.2124 0.989 0.981 0.989 0.965 1.021 457,677 0.9748 -3.15%
2001-09-25 0 1.270 1.230 1.270 1.170 1.270 1,310,000 1,599,430 1.2209 1.021 0.989 1.021 0.941 1.021 1,629,229 0.9817 8.55%
2001-09-24 0 1.170 1.150 1.170 1.120 1.200 589,000 672,790 1.1423 0.941 0.925 0.941 0.901 0.965 732,531 0.9184 4.46%
2001-09-21 0 1.120 1.130 1.140 1.100 1.150 1,138,000 1,279,660 1.1245 0.901 0.909 0.917 0.884 0.925 1,415,315 0.9042 -2.61%
2001-09-20 0 1.150 1.140 1.150 1.110 1.180 1,143,000 1,311,260 1.1472 0.925 0.917 0.925 0.893 0.949 1,421,533 0.9224 -2.54%
2001-09-19 0 1.180 1.170 1.180 1.130 1.180 1,132,000 1,304,730 1.1526 0.949 0.941 0.949 0.909 0.949 1,407,853 0.9268 0.85%
2001-09-18 0 1.170 1.160 1.170 1.170 1.300 303,000 370,620 1.2232 0.941 0.933 0.941 0.941 1.045 376,837 0.9835 -5.65%
2001-09-17 0 1.240 1.230 1.240 1.200 1.310 2,399,000 3,034,720 1.2650 0.997 0.989 0.997 0.965 1.053 2,983,603 1.0171 -7.46%
2001-09-14 0 1.340 1.330 1.340 1.280 1.410 716,000 971,430 1.3567 1.077 1.069 1.077 1.029 1.134 890,479 1.0909 -5.63%
2001-09-13 0 1.420 1.410 1.420 1.370 1.440 2,041,000 2,900,400 1.4211 1.142 1.134 1.142 1.102 1.158 2,538,364 1.1426 1.43%
2001-09-12 0 1.400 1.400 1.440 1.220 1.440 2,424,000 3,262,120 1.3458 1.126 1.126 1.158 0.981 1.158 3,014,695 1.0821 -8.50%
2001-09-11 0 1.530 1.500 1.530 1.470 1.580 834,000 1,271,280 1.5243 1.230 1.206 1.230 1.182 1.270 1,037,234 1.2256 0.00%
2001-09-10 0 1.530 1.520 1.530 1.500 1.530 487,000 731,840 1.5028 1.230 1.222 1.230 1.206 1.230 605,675 1.2083 -1.29%
2001-09-07 0 1.550 1.540 1.550 1.530 1.630 57,000 89,460 1.5695 1.246 1.238 1.246 1.230 1.311 70,890 1.2620 -4.91%
2001-09-06 1 - - - - - 0 0 - 1.311 - - - - 0 - 0.00%
2001-09-05 1 - - - - - 0 0 - 1.311 - - - - 0 - 0.00%
2001-09-04 1 - - - - - 0 0 - 1.311 - - - - 0 - 0.00%
2001-09-03 1 - - - - - 0 0 - 1.311 - - - - 0 - 0.00%
2001-08-31 1 - - - - - 0 0 - 1.311 - - - - 0 - 0.00%
2001-08-30 0 1.630 1.630 1.650 1.530 1.640 570,000 908,690 1.5942 1.311 1.311 1.327 1.230 1.319 708,901 1.2818 1.87%
2001-08-29 0 1.600 1.580 1.600 1.570 1.630 381,000 601,200 1.5780 1.286 1.270 1.286 1.262 1.311 473,844 1.2688 0.00%
2001-08-28 0 1.600 1.590 1.600 1.550 1.610 318,000 498,800 1.5686 1.286 1.278 1.286 1.246 1.295 395,492 1.2612 -2.44%
2001-08-27 0 1.640 1.630 1.640 1.600 1.650 269,000 432,870 1.6092 1.319 1.311 1.319 1.286 1.327 334,552 1.2939 -0.61%
2001-08-24 0 1.650 1.640 1.650 1.600 1.650 58,000 93,950 1.6198 1.327 1.319 1.327 1.286 1.327 72,134 1.3024 0.00%
2001-08-23 0 1.650 1.630 1.650 1.620 1.650 336,000 546,430 1.6263 1.327 1.311 1.327 1.303 1.327 417,879 1.3076 0.00%
2001-08-22 0 1.650 1.640 1.650 1.620 1.680 47,000 76,530 1.6283 1.327 1.319 1.327 1.303 1.351 58,453 1.3093 0.61%
2001-08-21 0 1.640 1.630 1.640 1.640 1.660 195,000 321,450 1.6485 1.319 1.311 1.319 1.319 1.335 242,519 1.3255 -0.61%
2001-08-20 0 1.650 1.640 1.650 1.600 1.650 90,000 145,110 1.6123 1.327 1.319 1.327 1.286 1.327 111,932 1.2964 0.00%
2001-08-17 0 1.650 1.670 1.680 1.610 1.680 168,000 277,320 1.6507 1.327 1.343 1.351 1.295 1.351 208,939 1.3273 0.00%
2001-08-16 0 1.650 1.640 1.650 1.600 1.700 235,000 387,000 1.6468 1.327 1.319 1.327 1.286 1.367 292,266 1.3241 -2.94%
2001-08-15 0 1.700 1.690 1.700 1.630 1.700 319,000 528,210 1.6558 1.367 1.359 1.367 1.311 1.367 396,736 1.3314 0.00%
2001-08-14 0 1.700 1.690 1.700 1.640 1.700 342,000 568,190 1.6614 1.367 1.359 1.367 1.319 1.367 425,341 1.3358 1.80%
2001-08-13 0 1.670 1.640 1.670 1.640 1.720 784,000 1,309,510 1.6703 1.343 1.319 1.343 1.319 1.383 975,050 1.3430 -1.76%
2001-08-10 0 1.700 1.680 1.690 1.590 1.700 2,146,000 3,490,490 1.6265 1.367 1.351 1.359 1.278 1.367 2,668,951 1.3078 7.59%
2001-08-09 0 1.580 1.590 1.600 1.500 1.600 7,107,000 10,940,170 1.5394 1.270 1.278 1.286 1.206 1.286 8,838,878 1.2377 -1.25%
2001-08-08 0 1.600 1.590 1.600 1.590 1.650 1,551,000 2,519,500 1.6244 1.286 1.278 1.286 1.278 1.327 1,928,957 1.3061 -4.19%
2001-08-07 0 1.670 1.660 1.670 1.600 1.730 1,986,000 3,245,190 1.6340 1.343 1.335 1.343 1.286 1.391 2,469,961 1.3139 -1.76%
2001-08-06 0 1.700 1.690 1.700 1.620 1.810 2,447,000 4,139,630 1.6917 1.367 1.359 1.367 1.303 1.455 3,043,300 1.3602 -5.56%
2001-08-03 0 1.800 1.790 1.800 1.780 1.840 373,000 670,280 1.7970 1.447 1.439 1.447 1.431 1.479 463,895 1.4449 -1.10%
2001-08-02 0 1.820 1.810 1.820 1.800 1.900 724,000 1,316,420 1.8183 1.463 1.455 1.463 1.447 1.528 900,429 1.4620 -3.19%
2001-08-01 0 1.880 1.850 1.880 1.850 1.900 203,000 379,820 1.8710 1.512 1.488 1.512 1.488 1.528 252,468 1.5044 2.17%
2001-07-31 0 1.840 1.840 1.850 1.810 1.890 401,000 732,750 1.8273 1.479 1.479 1.488 1.455 1.520 498,718 1.4693 -0.54%
2001-07-30 0 1.850 1.830 1.870 1.850 1.940 357,000 675,100 1.8910 1.488 1.471 1.504 1.488 1.560 443,996 1.5205 -4.15%
2001-07-27 0 1.930 1.920 1.930 1.930 1.950 531,000 1,028,440 1.9368 1.552 1.544 1.552 1.552 1.568 660,397 1.5573 -0.52%
2001-07-26 0 1.940 1.930 1.940 1.930 1.970 526,000 1,023,190 1.9452 1.560 1.552 1.560 1.552 1.584 654,179 1.5641 -1.02%
2001-07-24 0 1.960 1.950 1.960 1.940 1.970 1,171,000 2,289,640 1.9553 1.576 1.568 1.576 1.560 1.584 1,456,357 1.5722 -1.51%
2001-07-23 0 1.990 1.970 2.000 1.950 2.000 2,371,000 4,655,310 1.9634 1.600 1.584 1.608 1.568 1.608 2,948,780 1.5787 -1.73%
2001-07-20 0 2.025 2.000 2.025 1.870 2.050 7,774,000 15,103,350 1.9428 1.628 1.608 1.628 1.504 1.648 9,668,417 1.5621 3.85%
2001-07-19 0 1.950 1.940 1.950 1.800 1.970 5,267,000 9,747,340 1.8506 1.568 1.560 1.568 1.447 1.584 6,550,495 1.4880 3.72%
2001-07-18 0 1.880 1.830 1.880 1.830 1.900 2,561,000 4,756,490 1.8573 1.512 1.471 1.512 1.471 1.528 3,185,080 1.4934 -1.05%
2001-07-17 0 1.900 1.880 1.900 1.800 1.910 2,240,000 4,194,870 1.8727 1.528 1.512 1.528 1.447 1.536 2,785,857 1.5058 -1.55%
2001-07-16 0 1.930 1.910 1.930 1.900 2.025 2,790,000 5,437,320 1.9489 1.552 1.536 1.552 1.528 1.628 3,469,885 1.5670 -3.50%
2001-07-13 0 2.000 1.980 2.000 1.960 2.075 2,399,000 4,775,640 1.9907 1.608 1.592 1.608 1.576 1.668 2,983,603 1.6006 -2.44%
2001-07-12 0 2.050 2.025 2.050 1.950 2.050 7,987,000 15,729,300 1.9694 1.648 1.628 1.648 1.568 1.648 9,933,322 1.5835 5.67%
2001-07-11 0 1.940 1.930 1.940 1.890 1.950 1,861,000 3,562,610 1.9144 1.560 1.552 1.560 1.520 1.568 2,314,500 1.5393 -1.02%
2001-07-10 0 1.960 1.950 1.960 1.910 2.000 1,746,000 3,388,730 1.9409 1.576 1.568 1.576 1.536 1.608 2,171,476 1.5606 0.51%
2001-07-09 0 1.950 1.950 1.960 1.900 1.970 4,067,000 7,895,120 1.9413 1.568 1.568 1.576 1.528 1.584 5,058,072 1.5609 -3.70%
2001-07-05 0 2.025 2.000 2.025 1.990 2.050 1,434,000 2,865,970 1.9986 1.628 1.608 1.628 1.600 1.648 1,783,446 1.6070 -1.22%
2001-07-04 0 2.050 2.025 2.050 1.990 2.075 2,501,000 5,080,050 2.0312 1.648 1.628 1.648 1.600 1.668 3,110,459 1.6332 -1.20%
2001-07-03 0 2.075 2.025 2.075 1.990 2.150 2,439,000 4,948,840 2.0290 1.668 1.628 1.668 1.600 1.729 3,033,351 1.6315 -1.19%
2001-06-29 0 2.100 2.025 2.100 2.025 2.150 7,379,000 15,328,025 2.0772 1.689 1.628 1.689 1.628 1.729 9,177,161 1.6702 2.44%
2001-06-28 0 2.050 2.000 2.050 1.940 2.050 4,946,000 9,836,755 1.9888 1.648 1.608 1.648 1.560 1.648 6,151,272 1.5991 1.23%
2001-06-27 0 2.025 2.000 2.025 1.990 2.100 3,270,000 6,634,390 2.0289 1.628 1.608 1.628 1.600 1.689 4,066,854 1.6313 -3.57%
2001-06-26 0 2.100 2.050 2.100 2.025 2.125 5,780,000 12,058,225 2.0862 1.689 1.648 1.689 1.628 1.709 7,188,507 1.6774 2.44%
2001-06-22 0 2.050 2.025 2.050 2.050 2.300 66,660,000 141,657,650 2.1251 1.648 1.628 1.648 1.648 1.849 82,904,125 1.7087 -11.83%
2001-06-21 0 2.325 2.300 2.325 2.175 2.350 31,862,000 71,316,075 2.2383 1.869 1.849 1.869 1.749 1.890 39,626,331 1.7997 6.90%
2001-06-20 0 2.175 2.175 2.200 2.100 2.200 4,025,000 8,536,275 2.1208 1.749 1.749 1.769 1.689 1.769 5,005,837 1.7053 1.16%
2001-06-19 0 2.150 2.150 2.175 2.100 2.225 4,214,000 8,895,975 2.1111 1.729 1.729 1.749 1.689 1.789 5,240,894 1.6974 -2.27%
2001-06-18 0 2.200 2.175 2.200 2.100 2.275 1,905,000 4,133,750 2.1699 1.769 1.749 1.769 1.689 1.829 2,369,222 1.7448 -1.12%
2001-06-15 0 2.225 2.175 2.200 2.000 2.450 8,018,000 17,573,425 2.1917 1.789 1.749 1.769 1.608 1.970 9,971,876 1.7623 -3.26%
2001-06-14 0 2.300 2.275 2.300 2.250 2.475 6,729,000 15,826,475 2.3520 1.849 1.829 1.849 1.809 1.990 8,368,765 1.8911 -8.00%
2001-06-13 0 2.500 2.500 2.525 2.375 2.575 9,144,000 22,537,000 2.4647 2.010 2.010 2.030 1.910 2.070 11,372,267 1.9818 -1.96%
2001-06-12 0 2.550 2.525 2.550 2.500 2.600 5,887,000 15,008,375 2.5494 2.050 2.030 2.050 2.010 2.091 7,321,581 2.0499 -1.92%
2001-06-11 0 2.600 2.600 2.625 2.425 2.625 10,271,000 25,970,425 2.5285 2.091 2.091 2.111 1.950 2.111 12,773,901 2.0331 2.97%
2001-06-08 0 2.525 2.525 2.550 2.500 2.700 17,322,000 45,279,925 2.6140 2.030 2.030 2.050 2.010 2.171 21,543,133 2.1018 -3.81%
2001-06-07 0 2.625 2.600 2.625 2.575 2.700 3,085,000 8,070,750 2.6161 2.111 2.091 2.111 2.070 2.171 3,836,772 2.1035 0.00%
2001-06-06 0 2.625 2.600 2.625 2.575 2.725 9,829,000 25,769,000 2.6217 2.111 2.091 2.111 2.070 2.191 12,224,192 2.1080 -2.78%
2001-06-05 0 2.700 2.700 2.725 2.600 2.750 18,886,000 50,186,975 2.6574 2.171 2.171 2.191 2.091 2.211 23,488,258 2.1367 0.00%
2001-06-04 0 2.700 2.675 2.700 2.550 2.700 33,386,752 87,042,042 2.6071 2.171 2.151 2.171 2.050 2.171 41,522,644 2.0963 4.85%
2001-06-01 0 2.575 2.550 2.575 2.500 2.800 30,430,000 80,696,950 2.6519 2.070 2.050 2.070 2.010 2.251 37,845,372 2.1323 -6.36%
2001-05-31 0 2.750 2.750 2.775 2.600 2.925 58,949,000 162,621,925 2.7587 2.211 2.211 2.231 2.091 2.352 73,314,061 2.2182 1.85%
2001-05-30 0 2.700 2.675 2.700 2.475 2.700 21,092,000 54,868,025 2.6014 2.171 2.151 2.171 1.990 2.171 26,231,830 2.0917 6.93%
2001-05-29 0 2.525 2.525 2.550 2.450 2.900 89,510,000 222,357,600 2.4842 2.030 2.030 2.050 1.970 2.332 111,322,356 1.9974 0.00%
2001-05-28 0 2.525 2.525 2.550 2.425 2.600 23,587,000 59,049,250 2.5035 2.030 2.030 2.050 1.950 2.091 29,334,828 2.0129 4.12%
2001-05-25 0 2.425 2.400 2.425 2.325 2.500 10,038,000 23,984,475 2.3894 1.950 1.930 1.950 1.869 2.010 12,484,123 1.9212 5.43%
2001-05-24 0 2.300 2.300 2.350 2.300 2.375 9,671,000 22,764,550 2.3539 1.849 1.849 1.890 1.849 1.910 12,027,690 1.8927 -3.16%
2001-05-23 0 2.375 2.350 2.375 2.200 2.525 18,724,000 43,861,775 2.3425 1.910 1.890 1.910 1.769 2.030 23,286,781 1.8835 5.56%
2001-05-22 0 2.250 2.250 2.275 2.200 2.350 16,746,000 37,381,050 2.2322 1.809 1.809 1.829 1.769 1.890 20,826,770 1.7949 0.00%
2001-05-21 0 2.250 2.225 2.250 2.100 2.250 36,767,000 77,767,725 2.1152 1.809 1.789 1.809 1.689 1.809 45,726,612 1.7007 5.88%
2001-05-18 0 2.125 2.100 2.125 2.075 2.150 2,713,000 5,747,200 2.1184 1.709 1.689 1.709 1.668 1.729 3,374,121 1.7033 -1.16%
2001-05-17 0 2.150 2.075 2.150 2.000 2.400 6,908,000 14,764,500 2.1373 1.729 1.668 1.729 1.608 1.930 8,591,385 1.7185 7.50%
2001-05-16 0 2.000 2.000 2.050 1.880 2.175 5,286,000 10,598,890 2.0051 1.608 1.608 1.648 1.512 1.749 6,574,126 1.6122 -8.05%
2001-05-15 0 2.175 2.150 2.175 2.125 2.200 1,004,000 2,179,950 2.1713 1.749 1.729 1.749 1.709 1.769 1,248,661 1.7458 0.00%
2001-05-14 0 2.175 2.150 2.175 2.075 2.200 1,485,000 3,148,375 2.1201 1.749 1.729 1.749 1.668 1.769 1,846,874 1.7047 -1.14%
2001-05-11 0 2.200 2.175 2.200 2.150 2.200 2,742,000 5,932,425 2.1635 1.769 1.749 1.769 1.729 1.769 3,410,188 1.7396 1.15%
2001-05-10 0 2.175 2.150 2.175 2.125 2.275 402,000 881,275 2.1922 1.749 1.729 1.749 1.709 1.829 499,962 1.7627 0.00%
2001-05-09 0 2.175 2.150 2.175 2.125 2.175 662,000 1,418,250 2.1424 1.749 1.729 1.749 1.709 1.749 823,320 1.7226 0.00%
2001-05-08 0 2.175 2.150 2.175 2.100 2.200 2,179,000 4,617,825 2.1192 1.749 1.729 1.749 1.689 1.769 2,709,992 1.7040 1.16%
2001-05-07 0 2.150 2.100 2.150 2.100 2.175 1,954,000 4,153,875 2.1258 1.729 1.689 1.729 1.689 1.749 2,430,163 1.7093 -1.15%
2001-05-04 0 2.175 2.100 2.200 2.100 2.275 1,514,000 3,240,675 2.1405 1.749 1.689 1.769 1.689 1.829 1,882,941 1.7211 -2.25%
2001-05-03 0 2.225 2.225 2.250 2.125 2.300 2,436,000 5,339,700 2.1920 1.789 1.789 1.809 1.709 1.849 3,029,620 1.7625 -2.20%
2001-05-02 0 2.275 2.250 2.275 2.250 2.400 3,385,000 7,741,500 2.2870 1.829 1.809 1.829 1.809 1.930 4,209,878 1.8389 0.00%
2001-04-27 0 2.275 2.250 2.275 2.100 2.275 5,224,000 11,267,225 2.1568 1.829 1.809 1.829 1.689 1.829 6,497,017 1.7342 3.41%
2001-04-26 0 2.200 2.175 2.200 2.100 2.300 2,246,100 4,871,325 2.1688 1.769 1.749 1.769 1.689 1.849 2,793,444 1.7438 -3.10%
2001-04-25 0 2.275 2.275 2.300 2.150 2.325 3,009,000 6,761,300 2.2470 1.825 1.825 1.846 1.725 1.866 3,750,016 1.8030 0.00%
2001-04-24 0 2.275 2.250 2.275 2.200 2.300 1,783,000 4,018,000 2.2535 1.825 1.805 1.825 1.765 1.846 2,222,093 1.8082 -1.09%
2001-04-23 0 2.300 2.250 2.300 2.225 2.325 2,454,000 5,605,475 2.2842 1.846 1.805 1.846 1.785 1.866 3,058,338 1.8329 1.10%
2001-04-20 0 2.275 2.225 2.275 2.225 2.475 4,519,000 10,714,700 2.3710 1.825 1.785 1.825 1.785 1.986 5,631,878 1.9025 -4.21%
2001-04-19 0 2.375 2.350 2.375 2.300 2.400 7,126,000 16,672,100 2.3396 1.906 1.886 1.906 1.846 1.926 8,880,895 1.8773 3.26%
2001-04-18 0 2.300 2.275 2.300 2.175 2.300 5,922,000 13,353,475 2.2549 1.846 1.825 1.846 1.745 1.846 7,380,390 1.8093 4.55%
2001-04-17 0 2.200 2.175 2.200 2.050 2.275 3,513,000 7,558,800 2.1517 1.765 1.745 1.765 1.645 1.825 4,378,134 1.7265 4.76%
2001-04-12 0 2.100 2.075 2.100 2.025 2.100 1,189,000 2,441,700 2.0536 1.685 1.665 1.685 1.625 1.685 1,481,811 1.6478 0.00%
2001-04-11 0 2.100 2.075 2.100 2.000 2.125 3,885,000 7,858,375 2.0227 1.685 1.665 1.685 1.605 1.705 4,841,745 1.6230 5.00%
2001-04-10 0 2.000 1.970 1.990 1.940 2.000 1,983,000 3,900,490 1.9670 1.605 1.581 1.597 1.557 1.605 2,471,346 1.5783 0.00%
2001-04-09 0 2.000 1.980 2.000 1.970 2.050 370,000 738,040 1.9947 1.605 1.589 1.605 1.581 1.645 461,119 1.6005 0.00%
2001-04-06 0 2.000 1.980 2.025 1.930 2.075 2,326,000 4,634,160 1.9923 1.605 1.589 1.625 1.549 1.665 2,898,816 1.5986 1.52%
2001-04-04 0 1.970 1.970 2.000 1.960 2.050 327,000 644,825 1.9719 1.581 1.581 1.605 1.573 1.645 407,529 1.5823 -3.90%
2001-04-03 0 2.050 2.025 2.050 1.970 2.100 1,515,000 3,056,310 2.0174 1.645 1.625 1.645 1.581 1.685 1,888,094 1.6187 1.23%
2001-04-02 0 2.025 2.000 2.025 2.000 2.050 1,244,000 2,520,475 2.0261 1.625 1.605 1.625 1.605 1.645 1,550,355 1.6257 0.00%
2001-03-30 0 2.025 2.025 2.050 2.000 2.150 11,568,000 24,246,525 2.0960 1.625 1.625 1.645 1.605 1.725 14,416,810 1.6818 -5.81%
2001-03-29 0 2.150 2.100 2.150 1.980 2.200 2,355,000 4,828,965 2.0505 1.725 1.685 1.725 1.589 1.765 2,934,957 1.6453 4.88%
2001-03-28 0 2.050 2.025 2.050 2.025 2.150 5,295,000 10,968,250 2.0714 1.645 1.625 1.645 1.625 1.725 6,598,981 1.6621 0.00%
2001-03-27 0 2.050 2.000 2.025 1.950 2.100 6,961,400 13,899,040 1.9966 1.645 1.605 1.625 1.565 1.685 8,675,759 1.6021 4.06%
2001-03-26 0 1.970 1.960 1.970 1.810 2.000 5,440,000 10,527,600 1.9352 1.581 1.573 1.581 1.452 1.605 6,779,689 1.5528 5.91%
2001-03-23 0 1.860 1.860 1.890 1.800 1.870 1,214,000 2,214,340 1.8240 1.492 1.492 1.517 1.444 1.500 1,512,967 1.4636 2.20%
2001-03-22 0 1.820 1.800 1.820 1.800 1.840 372,000 674,670 1.8136 1.460 1.444 1.460 1.444 1.476 463,611 1.4552 -0.55%
2001-03-21 0 1.830 1.810 1.840 1.810 1.850 3,326,000 6,034,310 1.8143 1.468 1.452 1.476 1.452 1.484 4,145,082 1.4558 -1.08%
2001-03-20 0 1.850 1.840 1.850 1.820 1.850 1,279,000 2,350,970 1.8381 1.484 1.476 1.484 1.460 1.484 1,593,975 1.4749 0.00%
2001-03-19 0 1.850 1.830 1.850 1.820 1.850 974,000 1,783,280 1.8309 1.484 1.468 1.484 1.460 1.484 1,213,864 1.4691 0.54%
2001-03-16 0 1.840 1.830 1.840 1.790 1.850 735,000 1,324,480 1.8020 1.476 1.468 1.476 1.436 1.484 916,006 1.4459 1.66%
2001-03-15 0 1.810 1.800 1.830 1.780 1.830 461,000 829,630 1.7996 1.452 1.444 1.468 1.428 1.468 574,529 1.4440 -1.63%
2001-03-14 0 1.840 1.830 1.840 1.830 1.880 7,110,000 13,177,910 1.8534 1.476 1.468 1.476 1.468 1.509 8,860,954 1.4872 1.10%
2001-03-13 0 1.820 1.810 1.820 1.790 1.830 339,500 615,725 1.8136 1.460 1.452 1.460 1.436 1.468 423,107 1.4552 0.00%
2001-03-12 0 1.820 1.820 1.830 1.810 1.850 1,057,000 1,935,380 1.8310 1.460 1.460 1.468 1.452 1.484 1,317,304 1.4692 -1.09%
2001-03-09 0 1.840 1.830 1.840 1.830 1.890 4,002,000 7,385,030 1.8453 1.476 1.468 1.476 1.468 1.517 4,987,558 1.4807 -2.13%
2001-03-08 0 1.880 1.880 1.890 1.830 1.920 8,792,000 16,331,490 1.8575 1.509 1.509 1.517 1.468 1.541 10,957,174 1.4905 1.08%
2001-03-07 0 1.860 1.850 1.860 1.690 1.860 21,839,000 38,574,930 1.7663 1.492 1.484 1.492 1.356 1.492 27,217,213 1.4173 6.90%
2001-03-06 0 1.740 1.700 1.740 1.550 1.740 13,465,000 21,586,290 1.6031 1.396 1.364 1.396 1.244 1.396 16,780,977 1.2864 10.83%
2001-03-05 0 1.570 1.560 1.580 1.450 1.580 5,824,000 8,825,710 1.5154 1.260 1.252 1.268 1.163 1.268 7,258,256 1.2160 6.08%
2001-03-02 0 1.480 1.460 1.480 1.430 1.550 1,129,000 1,703,360 1.5087 1.188 1.171 1.188 1.147 1.244 1,407,035 1.2106 -5.13%
2001-03-01 0 1.560 1.570 1.580 1.500 1.590 307,000 474,230 1.5447 1.252 1.260 1.268 1.204 1.276 382,604 1.2395 -2.50%
2001-02-28 0 1.600 1.590 1.600 1.470 1.600 504,000 782,070 1.5517 1.284 1.276 1.284 1.180 1.284 628,118 1.2451 1.27%
2001-02-27 0 1.580 1.560 1.580 1.490 1.620 1,522,000 2,345,390 1.5410 1.268 1.252 1.268 1.196 1.300 1,896,818 1.2365 2.60%
2001-02-26 0 1.540 1.530 1.550 1.530 1.560 145,000 224,070 1.5453 1.236 1.228 1.244 1.228 1.252 180,709 1.2400 -1.28%
2001-02-23 0 1.560 1.530 1.570 1.540 1.570 666,000 1,032,960 1.5510 1.252 1.228 1.260 1.236 1.260 830,013 1.2445 0.65%
2001-02-22 0 1.550 1.550 1.560 1.550 1.550 96,000 148,800 1.5500 1.244 1.244 1.252 1.244 1.244 119,642 1.2437 -2.52%
2001-02-21 0 1.590 1.550 1.590 1.520 1.600 1,334,000 2,086,730 1.5643 1.276 1.244 1.276 1.220 1.284 1,662,519 1.2552 -0.62%
2001-02-20 0 1.600 1.600 1.610 1.590 1.700 889,000 1,434,320 1.6134 1.284 1.284 1.292 1.276 1.364 1,107,931 1.2946 -1.84%
2001-02-19 0 1.630 1.610 1.630 1.530 1.690 601,000 974,130 1.6208 1.308 1.292 1.308 1.228 1.356 749,006 1.3006 3.82%
2001-02-16 0 1.570 1.590 1.600 1.570 1.650 581,000 934,300 1.6081 1.260 1.276 1.284 1.260 1.324 724,081 1.2903 -1.87%
2001-02-15 0 1.600 1.600 1.610 1.580 1.640 1,566,000 2,544,570 1.6249 1.284 1.284 1.292 1.268 1.316 1,951,653 1.3038 -2.44%
2001-02-14 0 1.640 1.630 1.640 1.580 1.710 2,638,000 4,327,970 1.6406 1.316 1.308 1.316 1.268 1.372 3,287,651 1.3164 0.61%
2001-02-13 0 1.630 1.610 1.630 1.600 1.660 2,057,000 3,356,670 1.6318 1.308 1.292 1.308 1.284 1.332 2,563,570 1.3094 0.00%
2001-02-12 0 1.630 1.610 1.630 1.610 1.650 390,000 636,440 1.6319 1.308 1.292 1.308 1.292 1.324 486,044 1.3094 -0.61%
2001-02-09 0 1.640 1.620 1.640 1.600 1.730 366,000 603,440 1.6487 1.316 1.300 1.316 1.284 1.388 456,134 1.3229 -5.20%
2001-02-08 0 1.730 1.730 1.740 1.700 1.790 298,000 521,290 1.7493 1.388 1.388 1.396 1.364 1.436 371,387 1.4036 -2.26%
2001-02-07 0 1.770 1.720 1.770 1.720 1.850 911,000 1,632,450 1.7919 1.420 1.380 1.420 1.380 1.484 1,135,349 1.4378 1.14%
2001-02-06 0 1.750 1.670 1.750 1.580 1.820 1,428,000 2,422,960 1.6968 1.404 1.340 1.404 1.268 1.460 1,779,668 1.3615 0.00%
2001-02-05 0 1.750 - 1.750 1.710 1.790 15,000 25,950 1.7300 1.404 - 1.404 1.372 1.436 18,694 1.3881 0.00%
2001-02-02 0 1.750 - 1.750 1.750 1.750 5,000 8,750 1.7500 1.404 - 1.404 1.404 1.404 6,231 1.4042 -0.57%
2001-02-01 0 1.760 - 1.760 1.770 1.800 60,000 106,500 1.7750 1.412 - 1.412 1.420 1.444 74,776 1.4243 -1.68%
2001-01-31 0 1.790 - 1.790 - - 10,000 17,800 1.7800 1.436 - 1.436 - - 12,463 1.4283 -0.56%
2001-01-30 0 1.800 - 1.800 1.800 1.810 40,000 72,160 1.8040 1.444 - 1.444 1.444 1.452 49,851 1.4475 -1.64%
2001-01-29 0 1.830 - - - - 0 0 - 1.468 - - - - 0 - 0.00%
2001-01-23 0 1.830 - - 1.830 1.830 2,000 3,660 1.8300 1.468 - - 1.468 1.468 2,493 1.4684 0.00%
2001-01-22 0 1.830 - - - - 0 0 - 1.468 - - - - 0 - 0.00%
2001-01-19 0 1.830 - - - - 0 0 - 1.468 - - - - 0 - 0.00%
2001-01-18 0 1.830 - - - - 0 0 - 1.468 - - - - 0 - 0.00%
2001-01-17 0 1.830 - - 1.830 1.830 40,000 73,200 1.8300 1.468 - - 1.468 1.468 49,851 1.4684 -3.68%
2001-01-16 0 1.900 - 1.930 - - 0 0 - 1.525 - 1.549 - - 0 - 0.00%
2001-01-15 0 1.900 1.800 1.920 - - 0 0 - 1.525 1.444 1.541 - - 0 - 0.00%
2001-01-12 0 1.900 1.870 1.930 1.870 1.900 200,000 379,400 1.8970 1.525 1.500 1.549 1.500 1.525 249,253 1.5221 1.06%
2001-01-11 0 1.880 1.750 1.940 1.880 1.940 188,000 355,640 1.8917 1.509 1.404 1.557 1.509 1.557 234,298 1.5179 -1.05%
2001-01-10 0 1.900 1.860 1.900 1.880 1.980 112,000 214,940 1.9191 1.525 1.492 1.525 1.509 1.589 139,582 1.5399 -2.56%
2001-01-09 0 1.950 1.930 1.950 1.940 2.000 74,000 145,500 1.9662 1.565 1.549 1.565 1.557 1.605 92,224 1.5777 -2.01%
2001-01-08 0 1.990 1.920 1.990 1.920 2.075 134,000 263,730 1.9681 1.597 1.541 1.597 1.541 1.665 167,000 1.5792 -4.10%
2001-01-05 0 2.075 2.000 2.075 2.000 2.100 820,000 1,661,100 2.0257 1.665 1.605 1.665 1.605 1.685 1,021,938 1.6254 0.00%
2001-01-04 0 2.075 2.050 2.150 2.050 2.150 1,640,000 3,457,750 2.1084 1.665 1.645 1.725 1.645 1.725 2,043,877 1.6918 2.47%
2001-01-03 0 2.025 2.000 2.075 2.025 2.175 380,000 782,500 2.0592 1.625 1.605 1.665 1.625 1.745 473,581 1.6523 -7.95%
2001-01-02 0 2.200 2.150 2.200 2.150 2.325 4,428,000 9,974,850 2.2527 1.765 1.725 1.765 1.725 1.866 5,518,468 1.8075 -3.30%
2000-12-29 0 2.275 2.275 2.300 2.000 2.300 13,598,000 29,186,900 2.1464 1.825 1.825 1.846 1.605 1.846 16,946,731 1.7223 10.98%
2000-12-28 0 2.050 2.050 2.075 1.920 2.075 10,208,000 19,972,220 1.9565 1.645 1.645 1.665 1.541 1.665 12,721,888 1.5699 6.77%
2000-12-27 0 1.920 1.920 1.940 1.920 1.950 850,000 1,645,900 1.9364 1.541 1.541 1.557 1.541 1.565 1,059,326 1.5537 0.00%
2000-12-22 0 1.920 1.920 1.950 1.920 1.970 1,699,200 3,313,916 1.9503 1.541 1.541 1.565 1.541 1.581 2,117,656 1.5649 -0.52%
2000-12-21 0 1.930 1.930 1.950 1.930 1.960 1,504,000 2,930,320 1.9484 1.549 1.549 1.565 1.549 1.573 1,874,385 1.5634 -2.53%
2000-12-20 0 1.980 1.970 1.980 1.950 1.980 1,690,000 3,322,000 1.9657 1.589 1.581 1.589 1.565 1.589 2,106,190 1.5773 -1.00%
2000-12-19 0 2.000 2.000 2.025 1.990 2.050 8,274,000 16,633,450 2.0103 1.605 1.605 1.625 1.597 1.645 10,311,608 1.6131 -2.44%
2000-12-18 0 2.050 2.050 2.075 1.950 2.075 9,156,000 18,361,020 2.0054 1.645 1.645 1.665 1.565 1.665 11,410,815 1.6091 3.54%
2000-12-15 0 1.980 1.970 1.980 1.920 2.000 9,518,000 18,711,320 1.9659 1.589 1.581 1.589 1.541 1.605 11,861,964 1.5774 -89.85%
2000-12-14 0 19.50 19.50 - 19.25 19.50 184,200 3,563,740 19.347 15.65 15.65 - 15.45 15.65 229,562 15.524 0.52%
2000-12-13 0 19.40 19.15 19.50 19.10 19.45 135,000 2,596,290 19.232 15.57 15.37 15.65 15.33 15.61 168,246 15.432 0.26%
2000-12-12 0 19.35 19.10 19.40 18.95 19.40 100,800 1,931,180 19.159 15.53 15.33 15.57 15.21 15.57 125,624 15.373 2.65%
2000-12-11 0 18.85 - 18.85 18.85 19.05 1,400 26,500 18.929 15.13 - 15.13 15.13 15.29 1,745 15.188 -1.82%
2000-12-08 0 19.20 19.00 19.20 18.75 19.20 23,200 442,390 19.069 15.41 15.25 15.41 15.04 15.41 28,913 15.301 892.25%
2000-12-07 0 19.35 19.10 19.50 19.10 19.55 46,000 887,230 19.288 1.553 1.533 1.565 1.533 1.569 573,283 1.5476 -0.51%
2000-12-06 0 19.45 19.10 19.45 19.10 20.00 24,000 466,220 19.426 1.561 1.533 1.561 1.533 1.605 299,104 1.5587 0.00%
2000-12-05 0 19.45 19.10 19.45 19.15 19.45 25,990 501,363 19.291 1.561 1.533 1.561 1.537 1.561 323,905 1.5479 -0.77%
2000-12-04 0 19.60 19.55 19.60 19.60 19.70 44,400 873,970 19.684 1.573 1.569 1.573 1.573 1.581 553,342 1.5794 0.26%
2000-12-01 0 19.55 19.50 19.55 19.30 19.80 49,000 953,240 19.454 1.569 1.565 1.569 1.549 1.589 610,671 1.5610 -1.51%
2000-11-30 0 19.85 19.75 19.90 18.50 19.90 729,400 14,037,500 19.245 1.593 1.585 1.597 1.484 1.597 9,090,267 1.5442 4.47%
2000-11-29 0 19.00 18.90 19.30 19.00 19.65 8,600 166,390 19.348 1.525 1.517 1.549 1.525 1.577 107,179 1.5525 -3.31%
2000-11-28 0 19.65 19.55 19.65 19.25 19.70 75,400 1,469,050 19.483 1.577 1.569 1.577 1.545 1.581 939,685 1.5633 0.77%
2000-11-27 0 19.50 19.45 19.50 19.30 19.50 287,400 5,582,440 19.424 1.565 1.561 1.565 1.549 1.565 3,581,770 1.5586 0.52%
2000-11-24 0 19.40 19.40 19.50 19.40 19.50 8,200 159,150 19.409 1.557 1.557 1.565 1.557 1.565 102,194 1.5573 -0.26%
2000-11-23 0 19.45 19.45 19.50 19.00 19.50 8,400 161,110 19.180 1.561 1.561 1.565 1.525 1.565 104,686 1.5390 0.78%
2000-11-22 0 19.30 19.30 19.60 18.20 19.40 143,000 2,670,190 18.673 1.549 1.549 1.573 1.460 1.557 1,782,161 1.4983 2.12%
2000-11-21 0 18.90 18.95 19.05 18.50 19.55 56,600 1,063,940 18.798 1.517 1.521 1.529 1.484 1.569 705,387 1.5083 -4.06%
2000-11-20 0 19.70 - 19.80 19.00 20.10 122,200 2,408,630 19.711 1.581 - 1.589 1.525 1.613 1,522,938 1.5816 -0.51%
2000-11-17 0 19.80 19.65 19.80 19.40 19.80 12,400 243,160 19.610 1.589 1.577 1.589 1.557 1.589 154,537 1.5735 0.25%
2000-11-16 0 19.75 19.75 19.85 19.75 19.85 4,000 79,250 19.813 1.585 1.585 1.593 1.585 1.593 49,851 1.5897 -0.50%
2000-11-15 0 19.85 19.90 19.95 19.65 20.00 32,200 641,540 19.924 1.593 1.597 1.601 1.577 1.605 401,298 1.5987 0.00%
2000-11-14 0 19.85 19.85 19.90 18.80 20.15 329,600 6,458,840 19.596 1.593 1.593 1.597 1.509 1.617 4,107,694 1.5724 2.58%
2000-11-13 0 19.35 19.35 19.40 19.00 19.90 137,200 2,664,860 19.423 1.553 1.553 1.557 1.525 1.597 1,709,878 1.5585 -2.76%
2000-11-10 0 19.90 19.80 19.95 19.60 20.30 243,400 4,826,270 19.829 1.597 1.589 1.601 1.573 1.629 3,033,412 1.5910 -0.25%
2000-11-09 0 19.95 19.80 20.00 19.40 20.00 438,200 8,595,920 19.616 1.601 1.589 1.605 1.557 1.605 5,461,139 1.5740 1.79%
2000-11-08 0 19.60 19.60 19.70 19.60 19.70 17,800 349,500 19.635 1.573 1.573 1.581 1.573 1.581 221,835 1.5755 -1.01%
2000-11-07 0 19.80 19.65 19.80 19.30 20.00 281,200 5,519,130 19.627 1.589 1.577 1.589 1.549 1.605 3,504,501 1.5749 1.54%
2000-11-06 0 19.50 19.60 19.65 19.50 20.50 286,600 5,659,730 19.748 1.565 1.573 1.577 1.565 1.645 3,571,800 1.5846 -1.02%
2000-11-03 0 19.70 19.85 20.00 18.25 19.80 870,400 16,508,220 18.966 1.581 1.593 1.605 1.464 1.589 10,847,503 1.5218 5.91%
2000-11-02 0 18.60 18.60 18.80 18.10 18.75 522,600 9,567,990 18.308 1.492 1.492 1.509 1.452 1.504 6,512,988 1.4691 2.20%
2000-11-01 0 18.20 18.15 18.20 16.80 18.20 669,200 11,696,890 17.479 1.460 1.456 1.460 1.348 1.460 8,340,015 1.4025 5.81%
2000-10-31 0 17.20 17.00 17.20 17.20 17.40 215,000 3,739,850 17.395 1.380 1.364 1.380 1.380 1.396 2,679,473 1.3957 -0.86%
2000-10-30 0 17.35 - 17.35 17.35 17.35 236,000 4,106,350 17.400 1.392 - 1.392 1.392 1.392 2,941,189 1.3962 0.00%
2000-10-27 0 17.35 17.30 17.35 17.00 17.40 454,200 7,813,480 17.203 1.392 1.388 1.392 1.364 1.396 5,660,542 1.3803 -0.57%
2000-10-26 0 17.45 17.40 17.45 17.00 17.50 41,600 724,380 17.413 1.400 1.396 1.400 1.364 1.404 518,447 1.3972 -0.29%
2000-10-25 0 17.50 16.20 17.90 17.00 18.10 65,200 1,144,400 17.552 1.404 1.300 1.436 1.364 1.452 812,566 1.4084 2.04%
2000-10-24 0 17.15 - 17.45 17.15 17.50 53,600 933,950 17.424 1.376 - 1.400 1.376 1.404 667,999 1.3981 -2.56%
2000-10-23 0 17.60 17.15 17.60 - - 0 0 - 1.412 1.376 1.412 - - 0 - 0.00%
2000-10-20 0 17.60 17.20 17.60 17.30 18.00 53,800 959,290 17.831 1.412 1.380 1.412 1.388 1.444 670,491 1.4307 -1.40%
2000-10-19 0 17.85 - 17.85 17.65 17.90 33,000 586,500 17.773 1.432 - 1.432 1.416 1.436 411,268 1.4261 -1.11%
2000-10-18 0 18.05 - 18.25 17.00 18.20 224,200 3,983,750 17.769 1.448 - 1.464 1.364 1.460 2,794,129 1.4258 1.40%
2000-10-17 0 17.80 17.75 17.80 17.80 18.05 274,200 4,917,480 17.934 1.428 1.424 1.428 1.428 1.448 3,417,263 1.4390 -0.84%
2000-10-16 0 17.95 - 18.00 17.80 18.45 309,200 5,598,230 18.106 1.440 - 1.444 1.428 1.480 3,853,456 1.4528 -0.28%
2000-10-13 0 18.00 17.95 18.00 16.05 18.00 251,800 4,314,410 17.134 1.444 1.440 1.444 1.288 1.444 3,138,099 1.3748 0.00%
2000-10-12 0 18.00 17.95 18.00 17.40 18.20 58,400 1,044,560 17.886 1.444 1.440 1.444 1.396 1.460 727,820 1.4352 -1.10%
2000-10-11 0 18.20 - 18.20 18.00 18.40 78,200 1,427,940 18.260 1.460 - 1.460 1.444 1.476 974,580 1.4652 -1.09%
2000-10-10 0 18.40 - 18.40 18.50 18.50 1,000 18,500 18.500 1.476 - 1.476 1.484 1.484 12,463 1.4844 -0.54%
2000-10-09 0 18.50 18.10 18.50 18.10 18.50 189,400 3,477,380 18.360 1.484 1.452 1.484 1.452 1.484 2,360,429 1.4732 1.09%
2000-10-05 0 18.30 18.15 18.30 18.15 18.30 462,000 8,413,640 18.211 1.468 1.456 1.468 1.456 1.468 5,757,751 1.4613 0.83%
2000-10-04 0 18.15 18.20 18.25 17.75 18.35 508,000 9,204,470 18.119 1.456 1.460 1.464 1.424 1.472 6,331,033 1.4539 -1.09%
2000-10-03 0 18.35 18.35 18.40 18.20 18.60 183,400 3,361,550 18.329 1.472 1.472 1.476 1.460 1.492 2,285,653 1.4707 0.00%
2000-09-29 0 18.35 18.20 18.35 18.20 18.75 147,200 2,722,190 18.493 1.472 1.460 1.472 1.460 1.504 1,834,504 1.4839 0.27%
2000-09-28 0 18.30 18.30 18.35 18.10 18.80 141,200 2,593,860 18.370 1.468 1.468 1.472 1.452 1.509 1,759,728 1.4740 -2.66%
2000-09-27 0 18.80 18.65 18.85 18.65 19.00 155,800 2,941,340 18.879 1.509 1.496 1.513 1.496 1.525 1,941,683 1.5148 -2.59%
2000-09-26 0 19.30 19.25 19.35 19.20 19.75 1,553,800 30,204,600 19.439 1.549 1.545 1.553 1.541 1.585 19,364,488 1.5598 -0.77%
2000-09-25 0 19.45 19.35 19.45 18.50 19.50 4,333,200 82,242,430 18.980 1.561 1.553 1.561 1.484 1.565 54,003,217 1.5229 5.42%
2000-09-22 0 18.45 18.35 18.45 18.25 18.65 300,200 5,522,120 18.395 1.480 1.472 1.480 1.464 1.496 3,741,292 1.4760 -0.27%
2000-09-21 0 18.50 18.45 18.50 18.40 18.80 1,239,400 23,004,350 18.561 1.484 1.480 1.484 1.476 1.509 15,446,226 1.4893 -1.33%
2000-09-20 0 18.75 18.75 18.80 18.25 18.80 1,284,800 23,788,050 18.515 1.504 1.504 1.509 1.464 1.509 16,012,031 1.4856 1.35%
2000-09-19 0 18.50 18.50 18.55 18.00 18.60 773,400 14,230,020 18.399 1.484 1.484 1.488 1.444 1.492 9,638,625 1.4764 1.09%
2000-09-18 0 18.30 18.30 18.35 17.55 20.90 1,285,600 23,840,200 18.544 1.468 1.468 1.472 1.408 1.677 16,022,001 1.4880 -14.88%
2000-09-15 0 21.50 21.30 21.50 21.30 22.05 279,200 6,012,130 21.533 1.725 1.709 1.725 1.709 1.769 3,479,576 1.7278 -2.93%
2000-09-14 0 22.15 22.00 22.10 21.70 22.50 226,400 4,982,320 22.007 1.777 1.765 1.773 1.741 1.805 2,821,547 1.7658 -1.56%
2000-09-12 0 22.50 22.15 23.00 21.00 23.00 1,137,000 25,141,500 22.112 1.805 1.777 1.846 1.685 1.846 14,170,049 1.7743 -1.75%
2000-09-11 0 22.90 22.85 22.90 22.20 23.60 474,400 10,759,290 22.680 1.837 1.833 1.837 1.781 1.894 5,912,288 1.8198 -2.97%
2000-09-08 0 23.60 23.50 23.60 23.10 23.80 2,001,800 47,063,810 23.511 1.894 1.886 1.894 1.854 1.910 24,947,761 1.8865 1.72%
2000-09-07 0 23.20 23.15 23.20 22.25 23.25 2,461,800 55,986,770 22.742 1.862 1.858 1.862 1.785 1.866 30,680,587 1.8248 3.34%
2000-09-06 0 22.45 22.35 22.40 21.80 22.70 2,081,200 46,592,540 22.387 1.801 1.793 1.797 1.749 1.821 25,937,297 1.7964 2.28%
2000-09-05 0 21.95 21.90 21.95 21.85 22.45 757,000 16,651,870 21.997 1.761 1.757 1.761 1.753 1.801 9,434,237 1.7650 -2.66%
2000-09-04 0 22.55 22.45 22.55 21.80 22.80 2,550,400 56,999,510 22.349 1.809 1.801 1.809 1.749 1.829 31,784,779 1.7933 -1.10%
2000-09-01 0 22.80 22.75 22.85 22.60 23.15 1,178,000 26,875,790 22.815 1.829 1.825 1.833 1.813 1.858 14,681,019 1.8306 -0.87%
2000-08-31 0 23.00 22.95 23.00 22.45 23.20 2,319,600 53,048,180 22.870 1.846 1.842 1.846 1.801 1.862 28,908,396 1.8350 2.22%
2000-08-30 0 22.50 22.50 22.60 22.20 22.80 4,483,000 100,572,850 22.434 1.805 1.805 1.813 1.781 1.829 55,870,124 1.8001 1.12%
2000-08-29 0 22.25 22.25 22.40 20.70 22.50 4,812,000 103,018,560 21.409 1.785 1.785 1.797 1.661 1.805 59,970,341 1.7178 6.97%
2000-08-28 0 20.80 20.80 20.85 20.80 21.25 1,732,400 36,346,880 20.981 1.669 1.669 1.673 1.669 1.705 21,590,320 1.6835 -2.35%
2000-08-25 0 21.30 21.25 21.30 21.25 22.15 4,481,800 97,207,260 21.689 1.709 1.705 1.709 1.705 1.777 55,855,169 1.7403 -0.93%
2000-08-24 0 21.50 21.50 21.55 21.40 22.00 3,915,800 84,563,840 21.596 1.725 1.725 1.729 1.717 1.765 48,801,301 1.7328 -0.23%
2000-08-23 0 21.55 21.55 21.60 21.25 21.95 3,662,400 79,171,660 21.617 1.729 1.729 1.733 1.705 1.761 45,643,262 1.7346 0.00%
2000-08-22 0 21.55 21.50 21.55 21.25 21.80 2,635,800 56,549,560 21.454 1.729 1.725 1.729 1.705 1.749 32,849,091 1.7215 0.70%
2000-08-21 0 21.40 21.40 21.45 20.80 21.65 5,735,800 121,563,010 21.194 1.717 1.717 1.721 1.669 1.737 71,483,350 1.7006 1.90%
2000-08-18 0 21.00 21.00 21.05 19.00 21.20 6,800,000 134,090,320 19.719 1.685 1.685 1.689 1.525 1.701 84,746,117 1.5823 6.60%
2000-08-17 0 19.70 19.70 19.75 19.15 20.00 6,508,600 126,982,570 19.510 1.581 1.581 1.585 1.537 1.605 81,114,497 1.5655 -0.51%
2000-08-16 0 19.80 19.75 19.80 18.05 20.00 7,877,800 148,823,240 18.891 1.589 1.585 1.589 1.448 1.605 98,178,377 1.5158 8.79%
2000-08-15 0 18.20 18.10 18.15 17.50 18.60 5,817,000 105,485,130 18.134 1.460 1.452 1.456 1.404 1.492 72,495,318 1.4551 4.00%
2000-08-14 0 17.50 17.55 17.60 17.35 18.45 2,177,800 38,882,870 17.854 1.404 1.408 1.412 1.392 1.480 27,141,190 1.4326 -1.69%
2000-08-11 0 17.80 17.75 17.80 16.45 17.95 5,497,000 95,036,830 17.289 1.428 1.424 1.428 1.320 1.440 68,507,266 1.3873 5.95%
2000-08-10 0 16.80 16.80 16.85 16.20 17.15 6,500,000 107,962,100 16.610 1.348 1.348 1.352 1.300 1.376 81,007,318 1.3327 1.20%
2000-08-09 0 16.60 16.55 16.60 15.25 16.60 8,659,000 138,645,230 16.012 1.332 1.328 1.332 1.224 1.332 107,914,210 1.2848 8.85%
2000-08-08 0 15.25 15.20 15.25 15.20 16.00 2,327,000 35,855,940 15.409 1.224 1.220 1.224 1.220 1.284 29,000,620 1.2364 -3.79%
2000-08-07 0 15.85 15.80 15.85 15.55 17.10 5,080,400 81,776,800 16.097 1.272 1.268 1.272 1.248 1.372 63,315,320 1.2916 -1.55%
2000-08-04 0 16.10 16.10 16.15 14.80 16.30 12,520,000 194,553,560 15.539 1.292 1.292 1.296 1.188 1.308 156,032,557 1.2469 4.89%
2000-08-03 0 15.35 15.35 15.40 14.30 15.60 9,967,200 150,629,090 15.112 1.232 1.232 1.236 1.147 1.252 124,217,868 1.2126 5.86%
2000-08-02 0 14.50 14.50 14.55 14.00 15.10 5,849,600 83,682,400 14.306 1.163 1.163 1.167 1.123 1.212 72,901,601 1.1479 -2.03%
2000-08-01 0 14.80 14.85 14.90 12.90 14.95 8,300,600 117,371,410 14.140 1.188 1.192 1.196 1.035 1.200 103,447,591 1.1346 12.55%
2000-07-31 0 13.15 13.15 13.20 12.80 13.70 3,888,000 51,154,940 13.157 1.055 1.055 1.059 1.027 1.099 48,454,839 1.0557 -1.13%
2000-07-28 0 13.30 13.25 13.35 12.45 13.50 4,707,000 61,122,480 12.985 1.067 1.063 1.071 0.999 1.083 58,661,761 1.0419 6.83%
2000-07-27 0 12.45 12.45 12.60 10.80 12.60 6,484,200 74,794,890 11.535 0.999 0.999 1.011 0.867 1.011 80,810,408 0.9256

Copyright & disclaimer, Privacy policy

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

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

Back to top