Kingwell Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08115  2001-05-17  2003-01-17  2003-01-20
HK Main 01195  2003-01-20    
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
2026-03-25 0 0.019 0.019 0.020 0.019 0.020 360,000 6,992 0.0194 0.019 0.019 0.020 0.019 0.020 360,000 0.0194 -5.00%
2026-03-24 0 0.020 0.019 0.021 0.018 0.021 292,000 5,524 0.0189 0.020 0.019 0.021 0.018 0.021 292,000 0.0189 11.11%
2026-03-23 0 0.018 0.018 0.019 0.018 0.019 960,000 17,784 0.0185 0.018 0.018 0.019 0.018 0.019 960,000 0.0185 -5.26%
2026-03-20 0 0.019 0.018 0.019 0.018 0.019 788,000 14,928 0.0189 0.019 0.018 0.019 0.018 0.019 788,000 0.0189 5.56%
2026-03-19 0 0.018 0.018 0.019 0.018 0.018 432,000 7,776 0.0180 0.018 0.018 0.019 0.018 0.018 432,000 0.0180 0.00%
2026-03-18 0 0.018 0.018 0.019 0.018 0.019 252,000 4,776 0.0190 0.018 0.018 0.019 0.018 0.019 252,000 0.0190 -5.26%
2026-03-17 0 0.019 0.018 0.021 0.018 0.019 116,000 2,108 0.0182 0.019 0.018 0.021 0.018 0.019 116,000 0.0182 0.00%
2026-03-16 0 0.019 0.018 0.019 - - 0 0 - 0.019 0.018 0.019 - - 0 - 0.00%
2026-03-13 0 0.019 0.019 0.020 - - 0 0 - 0.019 0.019 0.020 - - 0 - 0.00%
2026-03-12 0 0.019 0.019 0.020 0.017 0.019 1,696,000 30,364 0.0179 0.019 0.019 0.020 0.017 0.019 1,696,000 0.0179 0.00%
2026-03-11 0 0.019 0.018 0.019 - - 0 0 - 0.019 0.018 0.019 - - 0 - 0.00%
2026-03-10 0 0.019 0.018 0.019 - - 0 0 - 0.019 0.018 0.019 - - 0 - 0.00%
2026-03-09 0 0.019 0.018 0.020 - - 0 0 - 0.019 0.018 0.020 - - 0 - 0.00%
2026-03-06 0 0.019 0.019 0.020 0.019 0.019 60,000 1,140 0.0190 0.019 0.019 0.020 0.019 0.019 60,000 0.0190 0.00%
2026-03-05 0 0.019 0.019 0.020 0.019 0.020 52,000 1,016 0.0195 0.019 0.019 0.020 0.019 0.020 52,000 0.0195 0.00%
2026-03-04 0 0.019 0.019 0.020 0.019 0.019 1,204,000 22,876 0.0190 0.019 0.019 0.020 0.019 0.019 1,204,000 0.0190 0.00%
2026-03-03 0 0.019 0.019 0.020 0.018 0.019 3,532,000 67,092 0.0190 0.019 0.019 0.020 0.018 0.019 3,532,000 0.0190 -5.00%
2026-03-02 0 0.020 0.019 0.020 0.019 0.022 2,136,000 43,328 0.0203 0.020 0.019 0.020 0.019 0.022 2,136,000 0.0203 -4.76%
2026-02-27 0 0.021 0.020 0.021 0.020 0.021 895,555 18,629 0.0208 0.021 0.020 0.021 0.020 0.021 895,555 0.0208 5.00%
2026-02-26 0 0.020 0.019 0.020 0.019 0.020 966,666 19,290 0.0200 0.020 0.019 0.020 0.019 0.020 966,666 0.0200 0.00%
2026-02-25 0 0.020 0.020 0.021 0.020 0.022 4,252,000 89,144 0.0210 0.020 0.020 0.021 0.020 0.022 4,252,000 0.0210 0.00%
2026-02-24 0 0.020 0.020 0.021 0.019 0.027 20,316,000 432,508 0.0213 0.020 0.020 0.021 0.019 0.027 20,316,000 0.0213 0.00%
2026-02-23 0 0.020 0.019 0.020 0.020 0.020 724,000 14,480 0.0200 0.020 0.019 0.020 0.020 0.020 724,000 0.0200 0.00%
2026-02-20 0 0.020 0.019 0.020 0.019 0.020 168,000 3,196 0.0190 0.020 0.019 0.020 0.019 0.020 168,000 0.0190 0.00%
2026-02-16 0 0.020 0.019 0.020 0.020 0.020 180,000 3,600 0.0200 0.020 0.019 0.020 0.020 0.020 180,000 0.0200 5.26%
2026-02-13 0 0.019 0.019 0.020 0.019 0.019 4,000 76 0.0190 0.019 0.019 0.020 0.019 0.019 4,000 0.0190 0.00%
2026-02-12 0 0.019 0.019 0.021 0.019 0.025 14,572,000 294,720 0.0202 0.019 0.019 0.021 0.019 0.025 14,572,000 0.0202 -26.92%
2026-02-11 0 0.026 0.021 0.026 0.026 0.026 4,000 104 0.0260 0.026 0.021 0.026 0.026 0.026 4,000 0.0260 0.00%
2026-02-10 0 0.026 0.022 0.026 0.026 0.028 380,000 9,888 0.0260 0.026 0.022 0.026 0.026 0.028 380,000 0.0260 4.00%
2026-02-09 0 0.025 0.022 0.025 0.025 0.025 276,000 6,900 0.0250 0.025 0.022 0.025 0.025 0.025 276,000 0.0250 -3.85%
2026-02-06 0 0.026 0.022 0.026 0.026 0.026 5,778 150 0.0260 0.026 0.022 0.026 0.026 0.026 5,778 0.0260 0.00%
2026-02-05 0 0.026 0.022 0.026 - - 44,000 968 0.0220 0.026 0.022 0.026 - - 44,000 0.0220 0.00%
2026-02-04 0 0.026 0.022 0.026 - - 0 0 - 0.026 0.022 0.026 - - 0 - 0.00%
2026-02-03 0 0.026 0.023 0.026 0.023 0.028 1,113,333 27,819 0.0250 0.026 0.023 0.026 0.023 0.028 1,113,333 0.0250 0.00%
2026-02-02 0 0.026 0.022 0.026 0.023 0.029 2,301,777 58,236 0.0253 0.026 0.022 0.026 0.023 0.029 2,301,777 0.0253 4.00%
2026-01-30 0 0.025 0.021 0.025 0.021 0.026 3,516,000 82,976 0.0236 0.025 0.021 0.025 0.021 0.026 3,516,000 0.0236 4.17%
2026-01-29 0 0.024 0.021 0.024 0.019 0.024 7,892,000 171,072 0.0217 0.024 0.021 0.024 0.019 0.024 7,892,000 0.0217 33.33%
2026-01-28 0 0.018 0.018 0.019 0.018 0.018 12,000 216 0.0180 0.018 0.018 0.019 0.018 0.018 12,000 0.0180 0.00%
2026-01-27 0 0.018 0.018 0.019 0.018 0.019 216,000 4,028 0.0186 0.018 0.018 0.019 0.018 0.019 216,000 0.0186 -5.26%
2026-01-26 0 0.019 0.018 0.019 0.018 0.019 128,000 2,348 0.0183 0.019 0.018 0.019 0.018 0.019 128,000 0.0183 0.00%
2026-01-23 0 0.019 0.018 0.019 0.018 0.019 660,000 11,888 0.0180 0.019 0.018 0.019 0.018 0.019 660,000 0.0180 5.56%
2026-01-22 0 0.018 0.018 0.019 0.018 0.019 36,000 656 0.0182 0.018 0.018 0.019 0.018 0.019 36,000 0.0182 0.00%
2026-01-21 0 0.018 0.018 0.019 0.017 0.018 9,633,333 169,522 0.0176 0.018 0.018 0.019 0.017 0.018 9,633,333 0.0176 0.00%
2026-01-20 0 0.018 0.018 0.019 0.018 0.019 64,000 1,212 0.0189 0.018 0.018 0.019 0.018 0.019 64,000 0.0189 0.00%
2026-01-19 0 0.018 0.018 0.019 0.018 0.019 1,348,444 24,288 0.0180 0.018 0.018 0.019 0.018 0.019 1,348,444 0.0180 -5.26%
2026-01-16 0 0.019 0.019 0.020 0.018 0.020 152,000 2,880 0.0189 0.019 0.019 0.020 0.018 0.020 152,000 0.0189 5.56%
2026-01-15 0 0.018 0.018 0.020 0.018 0.020 28,000 552 0.0197 0.018 0.018 0.020 0.018 0.020 28,000 0.0197 -5.26%
2026-01-14 0 0.019 0.019 0.020 0.018 0.019 750,800 13,998 0.0186 0.019 0.019 0.020 0.018 0.019 750,800 0.0186 -5.00%
2026-01-13 0 0.020 0.019 0.020 0.019 0.020 2,468,000 46,896 0.0190 0.020 0.019 0.020 0.019 0.020 2,468,000 0.0190 5.26%
2026-01-12 0 0.019 0.019 0.020 0.019 0.020 125,200 2,488 0.0199 0.019 0.019 0.020 0.019 0.020 125,200 0.0199 -9.52%
2026-01-09 0 0.021 0.019 0.021 0.019 0.021 85,000 1,767 0.0208 0.021 0.019 0.021 0.019 0.021 85,000 0.0208 0.00%
2026-01-08 0 0.021 0.019 0.021 - - 0 0 - 0.021 0.019 0.021 - - 0 - -4.55%
2026-01-07 0 0.022 0.020 0.022 0.019 0.022 263,555 5,369 0.0204 0.022 0.020 0.022 0.019 0.022 263,555 0.0204 4.76%
2026-01-06 0 0.021 0.019 0.021 0.019 0.021 2,001,333 38,654 0.0193 0.021 0.019 0.021 0.019 0.021 2,001,333 0.0193 10.53%
2026-01-05 0 0.019 0.019 0.021 - - 0 0 - 0.019 0.019 0.021 - - 0 - 0.00%
2026-01-02 0 0.019 0.019 0.021 - - 0 0 - 0.019 0.019 0.021 - - 0 - 0.00%
2025-12-31 0 0.019 0.019 0.020 0.019 0.020 48,000 924 0.0193 0.019 0.019 0.020 0.019 0.020 48,000 0.0193 -5.00%
2025-12-30 0 0.020 0.020 0.022 0.020 0.022 814,702 16,291 0.0200 0.020 0.020 0.022 0.020 0.022 814,702 0.0200 -9.09%
2025-12-29 0 0.022 0.020 0.022 0.020 0.022 200,000 4,264 0.0213 0.022 0.020 0.022 0.020 0.022 200,000 0.0213 10.00%
2025-12-24 0 0.020 0.020 0.021 0.020 0.021 296,000 6,204 0.0210 0.020 0.020 0.021 0.020 0.021 296,000 0.0210 0.00%
2025-12-23 0 0.020 0.019 0.021 0.019 0.020 712,000 14,220 0.0200 0.020 0.019 0.021 0.019 0.020 712,000 0.0200 0.00%
2025-12-22 0 0.020 0.019 0.020 0.019 0.020 2,996,000 57,044 0.0190 0.020 0.019 0.020 0.019 0.020 2,996,000 0.0190 0.00%
2025-12-19 0 0.020 0.020 0.021 0.019 0.021 668,000 13,336 0.0200 0.020 0.020 0.021 0.019 0.021 668,000 0.0200 -9.09%
2025-12-18 0 0.022 0.020 0.022 0.022 0.022 100,000 2,200 0.0220 0.022 0.020 0.022 0.022 0.022 100,000 0.0220 0.00%
2025-12-17 0 0.022 0.021 0.023 0.021 0.022 564,000 12,324 0.0219 0.022 0.021 0.023 0.021 0.022 564,000 0.0219 4.76%
2025-12-16 0 0.021 0.021 0.022 0.021 0.025 7,172,000 156,052 0.0218 0.021 0.021 0.022 0.021 0.025 7,172,000 0.0218 -16.00%
2025-12-15 0 0.025 0.023 0.025 0.021 0.032 18,596,000 465,908 0.0251 0.025 0.023 0.025 0.021 0.032 18,596,000 0.0251 31.58%
2025-12-12 0 0.019 0.019 0.021 0.019 0.019 272,000 5,168 0.0190 0.019 0.019 0.021 0.019 0.019 272,000 0.0190 0.00%
2025-12-11 0 0.019 0.019 0.021 0.018 0.019 24,348,000 438,532 0.0180 0.019 0.019 0.021 0.018 0.019 24,348,000 0.0180 0.00%
2025-12-10 0 0.019 0.019 0.021 - - 0 0 - 0.019 0.019 0.021 - - 0 - 0.00%
2025-12-09 0 0.019 0.019 0.021 0.019 0.019 804,000 15,276 0.0190 0.019 0.019 0.021 0.019 0.019 804,000 0.0190 0.00%
2025-12-08 0 0.019 0.019 0.021 - - 0 0 - 0.019 0.019 0.021 - - 0 - 0.00%
2025-12-05 0 0.019 0.019 0.021 - - 0 0 - 0.019 0.019 0.021 - - 0 - 0.00%
2025-12-04 0 0.019 0.019 0.021 0.018 0.019 320,000 6,072 0.0190 0.019 0.019 0.021 0.018 0.019 320,000 0.0190 5.56%
2025-12-03 0 0.018 0.018 0.022 0.018 0.020 1,472,000 28,068 0.0191 0.018 0.018 0.022 0.018 0.020 1,472,000 0.0191 -5.26%
2025-12-02 0 0.019 0.019 0.020 0.019 0.019 400,000 7,600 0.0190 0.019 0.019 0.020 0.019 0.019 400,000 0.0190 0.00%
2025-12-01 0 0.019 0.019 0.020 - - 0 0 - 0.019 0.019 0.020 - - 0 - 0.00%
2025-11-28 0 0.019 0.019 0.023 0.019 0.019 72,000 1,368 0.0190 0.019 0.019 0.023 0.019 0.019 72,000 0.0190 0.00%
2025-11-27 0 0.019 0.019 0.023 - - 0 0 - 0.019 0.019 0.023 - - 0 - 0.00%
2025-11-26 0 0.019 0.019 0.023 0.019 0.019 8,000 152 0.0190 0.019 0.019 0.023 0.019 0.019 8,000 0.0190 0.00%
2025-11-25 0 0.019 0.019 0.022 - - 0 0 - 0.019 0.019 0.022 - - 0 - 0.00%
2025-11-24 0 0.019 0.019 0.021 0.019 0.019 20,000 380 0.0190 0.019 0.019 0.021 0.019 0.019 20,000 0.0190 0.00%
2025-11-21 0 0.019 0.019 0.020 0.019 0.020 8,000 156 0.0195 0.019 0.019 0.020 0.019 0.020 8,000 0.0195 -5.00%
2025-11-20 0 0.020 0.020 0.021 0.020 0.020 116,000 2,320 0.0200 0.020 0.020 0.021 0.020 0.020 116,000 0.0200 0.00%
2025-11-19 0 0.020 0.020 0.021 0.020 0.021 72,000 1,452 0.0202 0.020 0.020 0.021 0.020 0.021 72,000 0.0202 0.00%
2025-11-18 0 0.020 0.020 0.021 0.020 0.021 112,000 2,308 0.0206 0.020 0.020 0.021 0.020 0.021 112,000 0.0206 -9.09%
2025-11-17 0 0.022 0.020 0.022 0.021 0.022 800,000 17,516 0.0219 0.022 0.020 0.022 0.021 0.022 800,000 0.0219 10.00%
2025-11-14 0 0.020 0.020 0.021 0.020 0.021 64,000 1,284 0.0201 0.020 0.020 0.021 0.020 0.021 64,000 0.0201 0.00%
2025-11-13 0 0.020 0.020 0.022 0.019 0.020 1,376,000 27,504 0.0200 0.020 0.020 0.022 0.019 0.020 1,376,000 0.0200 0.00%
2025-11-12 0 0.020 0.020 0.021 0.020 0.020 64,000 1,280 0.0200 0.020 0.020 0.021 0.020 0.020 64,000 0.0200 0.00%
2025-11-11 0 0.020 0.020 0.023 0.019 0.021 1,012,000 20,204 0.0200 0.020 0.020 0.023 0.019 0.021 1,012,000 0.0200 -4.76%
2025-11-10 0 0.021 0.020 0.023 0.020 0.021 800,000 16,792 0.0210 0.021 0.020 0.023 0.020 0.021 800,000 0.0210 0.00%
2025-11-07 0 0.021 0.020 0.023 - - 0 0 - 0.021 0.020 0.023 - - 0 - 0.00%
2025-11-06 0 0.021 0.021 0.022 0.021 0.022 1,112,000 23,360 0.0210 0.021 0.021 0.022 0.021 0.022 1,112,000 0.0210 0.00%
2025-11-05 0 0.021 0.021 0.022 - - 0 0 - 0.021 0.021 0.022 - - 0 - 0.00%
2025-11-04 0 0.021 0.021 0.023 0.021 0.021 24,000 504 0.0210 0.021 0.021 0.023 0.021 0.021 24,000 0.0210 -4.55%
2025-11-03 0 0.022 0.020 0.024 - - 0 0 - 0.022 0.020 0.024 - - 0 - 0.00%
2025-10-31 0 0.022 0.022 0.024 0.021 0.023 192,000 4,188 0.0218 0.022 0.022 0.024 0.021 0.023 192,000 0.0218 4.76%
2025-10-30 0 0.021 0.021 0.022 0.021 0.022 672,000 14,776 0.0220 0.021 0.021 0.022 0.021 0.022 672,000 0.0220 -4.55%
2025-10-28 0 0.022 0.022 0.024 0.022 0.022 256,000 5,632 0.0220 0.022 0.022 0.024 0.022 0.022 256,000 0.0220 -4.35%
2025-10-27 0 0.023 0.022 0.025 0.022 0.023 212,444 4,776 0.0225 0.023 0.022 0.025 0.022 0.023 212,444 0.0225 0.00%
2025-10-24 0 0.023 0.023 0.024 - - 0 0 - 0.023 0.023 0.024 - - 0 - 0.00%
2025-10-23 0 0.023 0.024 0.025 0.023 0.025 200,000 4,612 0.0231 0.023 0.024 0.025 0.023 0.025 200,000 0.0231 -4.17%
2025-10-22 0 0.024 0.023 0.025 0.023 0.024 152,000 3,504 0.0231 0.024 0.023 0.025 0.023 0.024 152,000 0.0231 4.35%
2025-10-21 0 0.023 0.023 0.025 0.022 0.024 268,000 6,184 0.0231 0.023 0.023 0.025 0.022 0.024 268,000 0.0231 -4.17%
2025-10-20 0 0.024 0.024 0.025 0.024 0.025 2,216,000 53,288 0.0240 0.024 0.024 0.025 0.024 0.025 2,216,000 0.0240 0.00%
2025-10-17 0 0.024 0.024 0.025 0.024 0.026 204,000 5,208 0.0255 0.024 0.024 0.025 0.024 0.026 204,000 0.0255 0.00%
2025-10-16 0 0.024 0.024 0.026 0.024 0.025 72,000 1,732 0.0241 0.024 0.024 0.026 0.024 0.025 72,000 0.0241 0.00%
2025-10-15 0 0.024 0.024 0.026 0.024 0.026 3,372,000 83,224 0.0247 0.024 0.024 0.026 0.024 0.026 3,372,000 0.0247 -11.11%
2025-10-14 0 0.027 0.025 0.027 0.024 0.027 840,000 20,956 0.0249 0.027 0.025 0.027 0.024 0.027 840,000 0.0249 3.85%
2025-10-13 0 0.026 0.025 0.026 0.024 0.026 4,632,000 116,816 0.0252 0.026 0.025 0.026 0.024 0.026 4,632,000 0.0252 0.00%
2025-10-10 0 0.026 0.026 0.027 0.025 0.026 331,111 8,330 0.0252 0.026 0.026 0.027 0.025 0.026 331,111 0.0252 0.00%
2025-10-09 0 0.026 0.025 0.026 0.025 0.027 896,000 23,416 0.0261 0.026 0.025 0.026 0.025 0.027 896,000 0.0261 -3.70%
2025-10-08 0 0.027 0.025 0.027 0.025 0.029 9,688,000 253,588 0.0262 0.027 0.025 0.027 0.025 0.029 9,688,000 0.0262 -6.90%
2025-10-06 0 0.029 0.027 0.029 0.027 0.029 28,000 788 0.0281 0.029 0.027 0.029 0.027 0.029 28,000 0.0281 -3.33%
2025-10-03 0 0.030 0.029 0.030 0.027 0.032 440,000 13,048 0.0297 0.030 0.029 0.030 0.027 0.032 440,000 0.0297 3.45%
2025-10-02 0 0.029 0.027 0.029 0.028 0.030 244,000 7,024 0.0288 0.029 0.027 0.029 0.028 0.030 244,000 0.0288 0.00%
2025-09-30 0 0.029 0.026 0.029 0.026 0.029 348,888 9,665 0.0277 0.029 0.026 0.029 0.026 0.029 348,888 0.0277 -3.33%
2025-09-29 0 0.030 0.027 0.030 0.029 0.032 128,000 3,780 0.0295 0.030 0.027 0.030 0.029 0.032 128,000 0.0295 3.45%
2025-09-26 0 0.029 0.026 0.029 - - 0 0 - 0.029 0.026 0.029 - - 0 - 0.00%
2025-09-25 0 0.029 0.026 0.029 0.028 0.029 84,000 2,356 0.0280 0.029 0.026 0.029 0.028 0.029 84,000 0.0280 0.00%
2025-09-24 0 0.029 0.027 0.029 0.027 0.032 360,000 10,420 0.0289 0.029 0.027 0.029 0.027 0.032 360,000 0.0289 -3.33%
2025-09-23 0 0.030 0.028 0.030 - - 0 0 - 0.030 0.028 0.030 - - 0 - 0.00%
2025-09-22 0 0.030 0.028 0.030 0.029 0.033 1,020,000 31,120 0.0305 0.030 0.028 0.030 0.029 0.033 1,020,000 0.0305 3.45%
2025-09-19 0 0.029 0.026 0.029 0.029 0.030 760,000 22,328 0.0294 0.029 0.026 0.029 0.029 0.030 760,000 0.0294 0.00%
2025-09-18 0 0.029 0.027 0.029 - - 0 0 - 0.029 0.027 0.029 - - 0 - 0.00%
2025-09-17 0 0.029 0.027 0.029 0.026 0.029 2,928,000 82,280 0.0281 0.029 0.027 0.029 0.026 0.029 2,928,000 0.0281 3.57%
2025-09-16 0 0.028 0.027 0.028 0.026 0.031 14,916,000 405,348 0.0272 0.028 0.027 0.028 0.026 0.031 14,916,000 0.0272 3.70%
2025-09-15 0 0.027 0.025 0.027 0.026 0.027 804,000 21,192 0.0264 0.027 0.025 0.027 0.026 0.027 804,000 0.0264 3.85%
2025-09-12 0 0.026 0.024 0.026 0.025 0.028 1,624,000 43,260 0.0266 0.026 0.024 0.026 0.025 0.028 1,624,000 0.0266 0.00%
2025-09-11 0 0.026 0.025 0.026 0.025 0.027 684,000 17,636 0.0258 0.026 0.025 0.026 0.025 0.027 684,000 0.0258 -3.70%
2025-09-10 0 0.027 0.025 0.027 0.025 0.027 528,000 13,900 0.0263 0.027 0.025 0.027 0.025 0.027 528,000 0.0263 0.00%
2025-09-09 0 0.027 0.025 0.027 0.025 0.027 1,700,889 43,605 0.0256 0.027 0.025 0.027 0.025 0.027 1,700,889 0.0256 3.85%
2025-09-08 0 0.026 0.024 0.026 0.024 0.027 5,568,000 140,036 0.0252 0.026 0.024 0.026 0.024 0.027 5,568,000 0.0252 -3.70%
2025-09-05 0 0.027 0.024 0.027 0.023 0.028 808,000 20,776 0.0257 0.027 0.024 0.027 0.023 0.028 808,000 0.0257 3.85%
2025-09-04 0 0.026 0.023 0.026 0.024 0.026 2,636,000 64,200 0.0244 0.026 0.023 0.026 0.024 0.026 2,636,000 0.0244 -7.14%
2025-09-03 0 0.028 0.025 0.028 0.025 0.030 1,212,000 33,156 0.0274 0.028 0.025 0.028 0.025 0.030 1,212,000 0.0274 3.70%
2025-09-02 0 0.027 0.024 0.027 0.024 0.030 1,188,000 33,384 0.0281 0.027 0.024 0.027 0.024 0.030 1,188,000 0.0281 0.00%
2025-09-01 0 0.027 0.025 0.027 0.026 0.028 240,000 6,344 0.0264 0.027 0.025 0.027 0.026 0.028 240,000 0.0264 3.85%
2025-08-29 0 0.026 0.024 0.026 0.027 0.027 40,000 1,080 0.0270 0.026 0.024 0.026 0.027 0.027 40,000 0.0270 0.00%
2025-08-28 0 0.026 0.024 0.026 0.025 0.029 1,524,000 39,544 0.0259 0.026 0.024 0.026 0.025 0.029 1,524,000 0.0259 0.00%
2025-08-27 0 0.026 0.024 0.026 0.024 0.026 2,600,000 65,248 0.0251 0.026 0.024 0.026 0.024 0.026 2,600,000 0.0251 8.33%
2025-08-26 0 0.024 0.023 0.024 0.022 0.024 6,031,555 134,195 0.0222 0.024 0.023 0.024 0.022 0.024 6,031,555 0.0222 0.00%
2025-08-25 0 0.024 0.022 0.024 0.023 0.024 1,176,000 27,080 0.0230 0.024 0.022 0.024 0.023 0.024 1,176,000 0.0230 0.00%
2025-08-22 0 0.024 0.023 0.024 0.023 0.033 16,872,000 433,404 0.0257 0.024 0.023 0.024 0.023 0.033 16,872,000 0.0257 -7.69%
2025-08-21 0 0.026 0.024 0.026 0.023 0.027 552,000 14,364 0.0260 0.026 0.024 0.026 0.023 0.027 552,000 0.0260 4.00%
2025-08-20 0 0.025 0.022 0.025 0.026 0.026 40,000 1,040 0.0260 0.025 0.022 0.025 0.026 0.026 40,000 0.0260 0.00%
2025-08-19 0 0.025 0.023 0.025 0.023 0.025 648,000 15,148 0.0234 0.025 0.023 0.025 0.023 0.025 648,000 0.0234 0.00%
2025-08-18 0 0.025 0.023 0.025 0.025 0.026 360,000 9,060 0.0252 0.025 0.023 0.025 0.025 0.026 360,000 0.0252 -3.85%
2025-08-15 0 0.026 0.023 0.026 0.023 0.027 4,884,000 125,052 0.0256 0.026 0.023 0.026 0.023 0.027 4,884,000 0.0256 8.33%
2025-08-14 0 0.024 0.023 0.024 0.021 0.024 3,031,556 70,096 0.0231 0.024 0.023 0.024 0.021 0.024 3,031,556 0.0231 4.35%
2025-08-13 0 0.023 0.021 0.023 0.020 0.023 2,600,000 56,896 0.0219 0.023 0.021 0.023 0.020 0.023 2,600,000 0.0219 4.55%
2025-08-12 0 0.022 0.020 0.022 0.020 0.022 164,000 3,368 0.0205 0.022 0.020 0.022 0.020 0.022 164,000 0.0205 0.00%
2025-08-11 0 0.022 0.020 0.022 0.021 0.022 204,000 4,288 0.0210 0.022 0.020 0.022 0.021 0.022 204,000 0.0210 0.00%
2025-08-08 0 0.022 0.021 0.022 - - 0 0 - 0.022 0.021 0.022 - - 0 - 0.00%
2025-08-07 0 0.022 0.020 0.022 0.020 0.022 228,000 4,976 0.0218 0.022 0.020 0.022 0.020 0.022 228,000 0.0218 0.00%
2025-08-06 0 0.022 0.020 0.022 0.020 0.022 24,000 488 0.0203 0.022 0.020 0.022 0.020 0.022 24,000 0.0203 0.00%
2025-08-05 0 0.022 0.020 0.022 0.022 0.022 220,000 4,840 0.0220 0.022 0.020 0.022 0.022 0.022 220,000 0.0220 0.00%
2025-08-04 0 0.022 0.021 0.022 - - 0 0 - 0.022 0.021 0.022 - - 0 - 0.00%
2025-08-01 0 0.022 0.021 0.022 0.021 0.022 2,084,000 44,368 0.0213 0.022 0.021 0.022 0.021 0.022 2,084,000 0.0213 4.76%
2025-07-31 0 0.021 0.021 0.022 0.020 0.022 420,000 8,820 0.0210 0.021 0.021 0.022 0.020 0.022 420,000 0.0210 -4.55%
2025-07-30 0 0.022 0.021 0.022 0.020 0.022 308,000 6,460 0.0210 0.022 0.021 0.022 0.020 0.022 308,000 0.0210 0.00%
2025-07-29 0 0.022 0.021 0.022 0.020 0.022 124,444 2,518 0.0202 0.022 0.021 0.022 0.020 0.022 124,444 0.0202 0.00%
2025-07-28 0 0.022 0.021 0.022 0.021 0.022 596,000 12,524 0.0210 0.022 0.021 0.022 0.021 0.022 596,000 0.0210 0.00%
2025-07-25 0 0.022 0.021 0.022 - - 0 0 - 0.022 0.021 0.022 - - 0 - 0.00%
2025-07-24 0 0.022 0.021 0.022 0.021 0.022 28,000 612 0.0219 0.022 0.021 0.022 0.021 0.022 28,000 0.0219 4.76%
2025-07-23 0 0.021 0.021 0.022 0.020 0.022 11,848,000 241,756 0.0204 0.021 0.021 0.022 0.020 0.022 11,848,000 0.0204 -8.70%
2025-07-22 0 0.023 0.021 0.023 - - 0 0 - 0.023 0.021 0.023 - - 0 - 0.00%
2025-07-21 0 0.023 0.021 0.023 0.023 0.023 200,000 4,600 0.0230 0.023 0.021 0.023 0.023 0.023 200,000 0.0230 0.00%
2025-07-18 0 0.023 0.021 0.024 0.021 0.023 208,000 4,748 0.0228 0.023 0.021 0.024 0.021 0.023 208,000 0.0228 -4.17%
2025-07-17 0 0.024 0.021 0.024 0.022 0.024 3,448,000 77,320 0.0224 0.024 0.021 0.024 0.022 0.024 3,448,000 0.0224 -4.00%
2025-07-16 0 0.025 0.023 0.025 0.022 0.026 356,000 8,548 0.0240 0.025 0.023 0.025 0.022 0.026 356,000 0.0240 0.00%
2025-07-15 0 0.025 0.022 0.025 0.022 0.025 16,000 388 0.0243 0.025 0.022 0.025 0.022 0.025 16,000 0.0243 0.00%
2025-07-14 0 0.025 0.022 0.025 0.022 0.026 1,176,888 28,720 0.0244 0.025 0.022 0.025 0.022 0.026 1,176,888 0.0244 0.00%
2025-07-11 0 0.025 0.023 0.025 0.024 0.027 3,940,000 97,460 0.0247 0.025 0.023 0.025 0.024 0.027 3,940,000 0.0247 0.00%
2025-07-10 0 0.025 0.024 0.025 0.022 0.025 3,392,000 79,324 0.0234 0.025 0.024 0.025 0.022 0.025 3,392,000 0.0234 8.70%
2025-07-09 0 0.023 0.021 0.023 0.021 0.023 776,000 16,592 0.0214 0.023 0.021 0.023 0.021 0.023 776,000 0.0214 0.00%
2025-07-08 0 0.023 0.020 0.023 0.020 0.023 2,736,000 60,244 0.0220 0.023 0.020 0.023 0.020 0.023 2,736,000 0.0220 4.55%
2025-07-07 0 0.022 0.021 0.022 0.020 0.022 308,888 6,474 0.0210 0.022 0.021 0.022 0.020 0.022 308,888 0.0210 -4.35%
2025-07-04 0 0.023 0.020 0.023 0.020 0.023 912,000 18,728 0.0205 0.023 0.020 0.023 0.020 0.023 912,000 0.0205 0.00%
2025-07-03 0 0.023 0.021 0.023 0.021 0.023 3,976,000 88,028 0.0221 0.023 0.021 0.023 0.021 0.023 3,976,000 0.0221 4.55%
2025-07-02 0 0.022 0.018 0.022 0.020 0.022 996,000 20,592 0.0207 0.022 0.018 0.022 0.020 0.022 996,000 0.0207 4.76%
2025-06-30 0 0.021 0.018 0.021 0.018 0.021 588,000 11,816 0.0201 0.021 0.018 0.021 0.018 0.021 588,000 0.0201 0.00%
2025-06-27 0 0.021 0.019 0.021 0.020 0.024 7,755,111 158,654 0.0205 0.021 0.019 0.021 0.020 0.024 7,755,111 0.0205 -12.50%
2025-06-26 0 0.024 0.022 0.024 - - 264,000 6,072 0.0230 0.024 0.022 0.024 - - 264,000 0.0230 0.00%
2025-06-25 0 0.024 0.022 0.024 0.022 0.027 3,540,000 84,872 0.0240 0.024 0.022 0.024 0.022 0.027 3,540,000 0.0240 9.09%
2025-06-24 0 0.022 0.020 0.022 0.021 0.024 1,948,000 42,104 0.0216 0.022 0.020 0.022 0.021 0.024 1,948,000 0.0216 -4.35%
2025-06-23 0 0.023 0.020 0.023 0.019 0.023 14,167,000 297,374 0.0210 0.023 0.020 0.023 0.019 0.023 14,167,000 0.0210 15.00%
2025-06-20 0 0.020 0.018 0.020 0.018 0.020 1,924,000 35,756 0.0186 0.020 0.018 0.020 0.018 0.020 1,924,000 0.0186 0.00%
2025-06-19 0 0.020 0.018 0.020 0.018 0.020 34,222 623 0.0182 0.020 0.018 0.020 0.018 0.020 34,222 0.0182 0.00%
2025-06-18 0 0.020 0.018 0.020 0.018 0.020 44,000 820 0.0186 0.020 0.018 0.020 0.018 0.020 44,000 0.0186 0.00%
2025-06-17 0 0.020 0.018 0.020 0.018 0.020 2,388,000 43,300 0.0181 0.020 0.018 0.020 0.018 0.020 2,388,000 0.0181 5.26%
2025-06-16 0 0.019 0.017 0.019 0.017 0.019 476,445 8,273 0.0174 0.019 0.017 0.019 0.017 0.019 476,445 0.0174 0.00%
2025-06-13 0 0.019 0.017 0.019 - - 0 0 - 0.019 0.017 0.019 - - 0 - 0.00%
2025-06-12 0 0.019 0.018 0.020 0.017 0.022 1,552,000 29,872 0.0192 0.019 0.018 0.020 0.017 0.022 1,552,000 0.0192 0.00%
2025-06-11 0 0.019 0.017 0.019 0.017 0.019 47,111 775 0.0165 0.019 0.017 0.019 0.017 0.019 47,111 0.0165 0.00%
2025-06-10 0 0.019 0.017 0.019 0.016 0.019 64,444 1,156 0.0179 0.019 0.017 0.019 0.016 0.019 64,444 0.0179 0.00%
2025-06-09 0 0.019 0.017 0.019 0.016 0.019 68,000 1,260 0.0185 0.019 0.017 0.019 0.016 0.019 68,000 0.0185 0.00%
2025-06-06 0 0.019 0.017 0.019 0.017 0.019 176,000 3,080 0.0175 0.019 0.017 0.019 0.017 0.019 176,000 0.0175 11.76%
2025-06-05 0 0.017 0.017 0.019 0.016 0.016 11,556 170 0.0147 0.017 0.017 0.019 0.016 0.016 11,556 0.0147 0.00%
2025-06-04 0 0.017 0.016 0.018 0.017 0.017 160,000 2,720 0.0170 0.017 0.016 0.018 0.017 0.017 160,000 0.0170 0.00%
2025-06-03 0 0.017 0.017 0.019 0.016 0.017 192,000 3,240 0.0169 0.017 0.017 0.019 0.016 0.017 192,000 0.0169 -10.53%
2025-06-02 0 0.019 0.016 0.019 - - 0 0 - 0.019 0.016 0.019 - - 0 - 0.00%
2025-05-30 0 0.019 0.017 0.019 - - 0 0 - 0.019 0.017 0.019 - - 0 - 0.00%
2025-05-29 0 0.019 0.017 0.019 0.016 0.019 2,272,000 39,264 0.0173 0.019 0.017 0.019 0.016 0.019 2,272,000 0.0173 0.00%
2025-05-28 0 0.019 0.017 0.019 0.017 0.017 1,712,000 29,136 0.0170 0.019 0.017 0.019 0.017 0.017 1,712,000 0.0170 0.00%
2025-05-27 0 0.019 0.017 0.019 - - 0 0 - 0.019 0.017 0.019 - - 0 - 0.00%
2025-05-26 0 0.019 0.017 0.019 - - 0 0 - 0.019 0.017 0.019 - - 0 - 0.00%
2025-05-23 0 0.019 0.017 0.019 0.019 0.019 16,000 304 0.0190 0.019 0.017 0.019 0.019 0.019 16,000 0.0190 0.00%
2025-05-22 0 0.019 0.017 0.019 0.017 0.019 48,000 872 0.0182 0.019 0.017 0.019 0.017 0.019 48,000 0.0182 0.00%
2025-05-21 0 0.019 0.017 0.019 0.018 0.019 184,000 3,336 0.0181 0.019 0.017 0.019 0.018 0.019 184,000 0.0181 0.00%
2025-05-20 0 0.019 0.018 0.019 0.017 0.019 372,000 6,652 0.0179 0.019 0.018 0.019 0.017 0.019 372,000 0.0179 0.00%
2025-05-19 0 0.019 0.017 0.019 0.017 0.019 268,000 4,852 0.0181 0.019 0.017 0.019 0.017 0.019 268,000 0.0181 0.00%
2025-05-16 0 0.019 0.017 0.019 0.018 0.019 296,000 5,372 0.0181 0.019 0.017 0.019 0.018 0.019 296,000 0.0181 0.00%
2025-05-15 0 0.019 0.018 0.019 0.017 0.019 6,640,000 119,544 0.0180 0.019 0.018 0.019 0.017 0.019 6,640,000 0.0180 -5.00%
2025-05-14 0 0.020 0.019 0.020 0.018 0.022 1,580,000 30,100 0.0191 0.020 0.019 0.020 0.018 0.022 1,580,000 0.0191 0.00%
2025-05-13 0 0.020 0.018 0.020 - - 0 0 - 0.020 0.018 0.020 - - 0 - 0.00%
2025-05-12 0 0.020 0.019 0.020 0.018 0.020 1,016,000 18,360 0.0181 0.020 0.019 0.020 0.018 0.020 1,016,000 0.0181 -4.76%
2025-05-09 0 0.021 0.018 0.021 0.018 0.021 112,000 2,228 0.0199 0.021 0.018 0.021 0.018 0.021 112,000 0.0199 0.00%
2025-05-08 0 0.021 0.019 0.021 0.019 0.022 2,040,000 40,764 0.0200 0.021 0.019 0.021 0.019 0.022 2,040,000 0.0200 5.00%
2025-05-07 0 0.020 0.018 0.020 0.019 0.022 1,836,000 35,124 0.0191 0.020 0.018 0.020 0.019 0.022 1,836,000 0.0191 -4.76%
2025-05-06 0 0.021 0.019 0.021 0.019 0.021 4,288,000 84,744 0.0198 0.021 0.019 0.021 0.019 0.021 4,288,000 0.0198 0.00%
2025-05-02 0 0.021 0.019 0.021 0.019 0.023 532,000 11,520 0.0217 0.021 0.019 0.021 0.019 0.023 532,000 0.0217 5.00%
2025-04-30 0 0.020 0.019 0.020 0.018 0.021 4,788,000 92,656 0.0194 0.020 0.019 0.020 0.018 0.021 4,788,000 0.0194 0.00%
2025-04-29 0 0.020 0.018 0.020 0.016 0.023 10,988,000 212,244 0.0193 0.020 0.018 0.020 0.016 0.023 10,988,000 0.0193 5.26%
2025-04-28 0 0.019 0.016 0.019 - - 0 0 - 0.019 0.016 0.019 - - 0 - 0.00%
2025-04-25 0 0.019 0.017 0.019 0.016 0.021 10,780,000 191,776 0.0178 0.019 0.017 0.019 0.016 0.021 10,780,000 0.0178 18.75%
2025-04-24 0 0.016 0.016 0.017 0.016 0.018 496,000 8,016 0.0162 0.016 0.016 0.017 0.016 0.018 496,000 0.0162 -5.88%
2025-04-23 0 0.017 0.016 0.017 0.015 0.019 15,904,000 261,584 0.0164 0.017 0.016 0.017 0.015 0.019 15,904,000 0.0164 13.33%
2025-04-22 0 0.015 0.014 0.015 0.014 0.015 368,000 5,516 0.0150 0.015 0.014 0.015 0.014 0.015 368,000 0.0150 0.00%
2025-04-17 0 0.015 0.015 0.016 0.015 0.016 504,000 8,060 0.0160 0.015 0.015 0.016 0.015 0.016 504,000 0.0160 -6.25%
2025-04-16 0 0.016 0.015 0.016 0.014 0.016 1,948,000 29,528 0.0152 0.016 0.015 0.016 0.014 0.016 1,948,000 0.0152 14.29%
2025-04-15 0 0.014 0.014 0.016 0.014 0.015 1,580,000 23,180 0.0147 0.014 0.014 0.016 0.014 0.015 1,580,000 0.0147 0.00%
2025-04-14 0 0.014 0.014 0.015 0.014 0.016 1,612,000 23,884 0.0148 0.014 0.014 0.015 0.014 0.016 1,612,000 0.0148 0.00%
2025-04-11 0 0.014 0.014 0.015 0.014 0.014 2,492,000 34,888 0.0140 0.014 0.014 0.015 0.014 0.014 2,492,000 0.0140 0.00%
2025-04-10 0 0.014 0.014 0.015 0.013 0.033 56,084,000 1,127,468 0.0201 0.014 0.014 0.015 0.013 0.033 56,084,000 0.0201 7.69%
2025-04-09 0 0.013 0.013 0.014 0.013 0.014 144,000 1,972 0.0137 0.013 0.013 0.014 0.013 0.014 144,000 0.0137 0.00%
2025-04-08 0 0.013 0.013 0.014 0.013 0.013 360,000 4,680 0.0130 0.013 0.013 0.014 0.013 0.013 360,000 0.0130 0.00%
2025-04-07 0 0.013 0.013 0.014 0.013 0.015 5,060,000 70,708 0.0140 0.013 0.013 0.014 0.013 0.015 5,060,000 0.0140 -13.33%
2025-04-03 0 0.015 0.015 0.016 0.015 0.016 180,000 2,876 0.0160 0.015 0.015 0.016 0.015 0.016 180,000 0.0160 -6.25%
2025-04-02 0 0.016 0.014 0.016 0.015 0.016 976,000 15,480 0.0159 0.016 0.014 0.016 0.015 0.016 976,000 0.0159 6.67%
2025-04-01 0 0.015 0.015 0.016 0.015 0.015 1,392,000 20,880 0.0150 0.015 0.015 0.016 0.015 0.015 1,392,000 0.0150 7.14%
2025-03-31 0 0.014 0.014 0.015 0.014 0.014 64,000 896 0.0140 0.014 0.014 0.015 0.014 0.014 64,000 0.0140 0.00%
2025-03-28 0 0.014 0.014 0.015 0.014 0.014 70,667 976 0.0138 0.014 0.014 0.015 0.014 0.014 70,667 0.0138 -6.67%
2025-03-27 0 0.015 0.014 0.016 0.015 0.016 2,880,000 43,472 0.0151 0.015 0.014 0.016 0.015 0.016 2,880,000 0.0151 -6.25%
2025-03-26 0 0.016 0.015 0.016 0.015 0.016 112,000 1,740 0.0155 0.016 0.015 0.016 0.015 0.016 112,000 0.0155 6.67%
2025-03-25 0 0.015 0.015 0.016 0.015 0.016 636,888 10,062 0.0158 0.015 0.015 0.016 0.015 0.016 636,888 0.0158 -6.25%
2025-03-24 0 0.016 0.015 0.016 0.016 0.016 1,040,000 16,640 0.0160 0.016 0.015 0.016 0.016 0.016 1,040,000 0.0160 6.67%
2025-03-21 0 0.015 0.015 0.016 0.015 0.016 16,000 248 0.0155 0.015 0.015 0.016 0.015 0.016 16,000 0.0155 0.00%
2025-03-20 0 0.015 0.015 0.016 0.015 0.016 52,000 804 0.0155 0.015 0.015 0.016 0.015 0.016 52,000 0.0155 0.00%
2025-03-19 0 0.015 0.015 0.016 0.015 0.015 1,008,222 15,122 0.0150 0.015 0.015 0.016 0.015 0.015 1,008,222 0.0150 0.00%
2025-03-18 0 0.015 0.015 0.016 0.015 0.018 4,680,000 73,076 0.0156 0.015 0.015 0.016 0.015 0.018 4,680,000 0.0156 -11.76%
2025-03-17 0 0.017 0.016 0.017 0.015 0.018 5,120,000 83,108 0.0162 0.017 0.016 0.017 0.015 0.018 5,120,000 0.0162 13.33%
2025-03-14 0 0.015 0.015 0.016 - - 0 0 - 0.015 0.015 0.016 - - 0 - 0.00%
2025-03-13 0 0.015 0.015 0.016 0.015 0.015 364,000 5,460 0.0150 0.015 0.015 0.016 0.015 0.015 364,000 0.0150 0.00%
2025-03-12 0 0.015 0.015 0.016 - - 0 0 - 0.015 0.015 0.016 - - 0 - 0.00%
2025-03-11 0 0.015 0.015 0.016 0.015 0.015 304,000 4,560 0.0150 0.015 0.015 0.016 0.015 0.015 304,000 0.0150 0.00%
2025-03-10 0 0.015 0.015 0.016 0.015 0.015 28,000 420 0.0150 0.015 0.015 0.016 0.015 0.015 28,000 0.0150 0.00%
2025-03-07 0 0.015 0.015 0.016 0.015 0.015 3,300,000 49,500 0.0150 0.015 0.015 0.016 0.015 0.015 3,300,000 0.0150 0.00%
2025-03-06 0 0.015 0.015 0.016 0.015 0.015 628,011 9,420 0.0150 0.015 0.015 0.016 0.015 0.015 628,011 0.0150 0.00%
2025-03-05 0 0.015 0.015 0.016 0.015 0.016 1,608,000 24,240 0.0151 0.015 0.015 0.016 0.015 0.016 1,608,000 0.0151 0.00%
2025-03-04 0 0.015 0.015 0.016 0.015 0.016 104,000 1,660 0.0160 0.015 0.015 0.016 0.015 0.016 104,000 0.0160 0.00%
2025-03-03 0 0.015 0.015 0.016 0.015 0.016 730,666 11,289 0.0155 0.015 0.015 0.016 0.015 0.016 730,666 0.0155 -6.25%
2025-02-28 0 0.016 0.016 0.017 - - 0 0 - 0.016 0.016 0.017 - - 0 - 0.00%
2025-02-27 0 0.016 0.016 0.017 0.016 0.017 7,680,000 124,008 0.0161 0.016 0.016 0.017 0.016 0.017 7,680,000 0.0161 0.00%
2025-02-26 0 0.016 0.016 0.017 0.016 0.016 156,000 2,496 0.0160 0.016 0.016 0.017 0.016 0.016 156,000 0.0160 -5.88%
2025-02-25 0 0.017 0.017 0.018 0.014 0.019 9,258,666 159,338 0.0172 0.017 0.017 0.018 0.014 0.019 9,258,666 0.0172 6.25%
2025-02-24 0 0.016 0.015 0.016 0.015 0.016 1,996,000 30,572 0.0153 0.016 0.015 0.016 0.015 0.016 1,996,000 0.0153 0.00%
2025-02-21 0 0.016 0.016 0.017 0.015 0.016 934,000 14,612 0.0156 0.016 0.016 0.017 0.015 0.016 934,000 0.0156 0.00%
2025-02-20 0 0.016 0.015 0.016 0.015 0.016 4,976,000 76,212 0.0153 0.016 0.015 0.016 0.015 0.016 4,976,000 0.0153 -5.88%
2025-02-19 0 0.017 0.016 0.017 0.017 0.017 4,000 68 0.0170 0.017 0.016 0.017 0.017 0.017 4,000 0.0170 0.00%
2025-02-18 0 0.017 0.017 0.018 0.017 0.017 116,000 1,972 0.0170 0.017 0.017 0.018 0.017 0.017 116,000 0.0170 0.00%
2025-02-17 0 0.017 0.016 0.017 0.016 0.018 884,000 15,268 0.0173 0.017 0.016 0.017 0.016 0.018 884,000 0.0173 0.00%
2025-02-14 0 0.017 0.017 0.019 0.017 0.017 408,000 6,936 0.0170 0.017 0.017 0.019 0.017 0.017 408,000 0.0170 0.00%
2025-02-13 0 0.017 0.017 0.019 0.017 0.017 104,000 1,768 0.0170 0.017 0.017 0.019 0.017 0.017 104,000 0.0170 -5.56%
2025-02-12 0 0.018 0.017 0.019 - - 0 0 - 0.018 0.017 0.019 - - 0 - 0.00%
2025-02-11 0 0.018 0.017 0.020 - - 0 0 - 0.018 0.017 0.020 - - 0 - 0.00%
2025-02-10 0 0.018 0.018 0.019 0.017 0.018 340,000 5,952 0.0175 0.018 0.018 0.019 0.017 0.018 340,000 0.0175 0.00%
2025-02-07 0 0.018 0.018 0.021 0.017 0.018 328,000 5,884 0.0179 0.018 0.018 0.021 0.017 0.018 328,000 0.0179 5.88%
2025-02-06 0 0.017 0.015 0.018 - - 0 0 - 0.017 0.015 0.018 - - 0 - 0.00%
2025-02-05 0 0.017 0.015 0.017 - - 0 0 - 0.017 0.015 0.017 - - 0 - 0.00%
2025-02-04 0 0.017 0.017 0.018 0.016 0.016 78,666 1,245 0.0158 0.017 0.017 0.018 0.016 0.016 78,666 0.0158 0.00%
2025-02-03 0 0.017 0.015 0.017 - - 0 0 - 0.017 0.015 0.017 - - 0 - 0.00%
2025-01-28 0 0.017 0.017 0.018 - - 0 0 - 0.017 0.017 0.018 - - 0 - 0.00%
2025-01-27 0 0.017 0.015 0.018 - - 0 0 - 0.017 0.015 0.018 - - 0 - 0.00%
2025-01-24 0 0.017 0.016 0.017 0.017 0.018 176,000 3,020 0.0172 0.017 0.016 0.017 0.017 0.018 176,000 0.0172 0.00%
2025-01-23 0 0.017 0.017 0.018 0.017 0.018 128,000 2,292 0.0179 0.017 0.017 0.018 0.017 0.018 128,000 0.0179 0.00%
2025-01-22 0 0.017 0.016 0.018 - - 0 0 - 0.017 0.016 0.018 - - 0 - 0.00%
2025-01-21 0 0.017 0.016 0.018 - - 0 0 - 0.017 0.016 0.018 - - 0 - 0.00%
2025-01-20 0 0.017 0.016 0.018 0.017 0.017 1,576,000 26,792 0.0170 0.017 0.016 0.018 0.017 0.017 1,576,000 0.0170 6.25%
2025-01-17 0 0.016 0.016 0.017 0.016 0.016 44,000 704 0.0160 0.016 0.016 0.017 0.016 0.016 44,000 0.0160 0.00%
2025-01-16 0 0.016 0.016 0.018 0.016 0.016 208,000 3,328 0.0160 0.016 0.016 0.018 0.016 0.016 208,000 0.0160 0.00%
2025-01-15 0 0.016 0.015 0.018 - - 0 0 - 0.016 0.015 0.018 - - 0 - 0.00%
2025-01-14 0 0.016 0.016 0.018 0.016 0.016 340,000 5,440 0.0160 0.016 0.016 0.018 0.016 0.016 340,000 0.0160 6.67%
2025-01-13 0 0.015 0.015 0.016 - - 0 0 - 0.015 0.015 0.016 - - 0 - 0.00%
2025-01-10 0 0.015 0.015 0.016 0.015 0.016 3,004,000 47,724 0.0159 0.015 0.015 0.016 0.015 0.016 3,004,000 0.0159 -6.25%
2025-01-09 0 0.016 0.015 0.018 - - 0 0 - 0.016 0.015 0.018 - - 0 - 0.00%
2025-01-08 0 0.016 0.015 0.018 0.016 0.016 36,000 576 0.0160 0.016 0.015 0.018 0.016 0.016 36,000 0.0160 0.00%
2025-01-07 0 0.016 0.015 0.018 0.016 0.016 164,000 2,624 0.0160 0.016 0.015 0.018 0.016 0.016 164,000 0.0160 0.00%
2025-01-06 0 0.016 0.015 0.019 - - 0 0 - 0.016 0.015 0.019 - - 0 - 0.00%
2025-01-03 0 0.016 0.016 0.019 0.016 0.016 20,000 320 0.0160 0.016 0.016 0.019 0.016 0.016 20,000 0.0160 0.00%
2025-01-02 0 0.016 0.016 0.019 0.016 0.016 12,444 198 0.0159 0.016 0.016 0.019 0.016 0.016 12,444 0.0159 0.00%
2024-12-31 0 0.016 0.015 0.018 - - 0 0 - 0.016 0.015 0.018 - - 0 - 0.00%
2024-12-30 0 0.016 0.015 0.018 0.016 0.016 116,888 1,870 0.0160 0.016 0.015 0.018 0.016 0.016 116,888 0.0160 0.00%
2024-12-27 0 0.016 0.016 0.018 0.015 0.016 1,936,000 30,280 0.0156 0.016 0.016 0.018 0.015 0.016 1,936,000 0.0156 0.00%
2024-12-24 0 0.016 0.015 0.018 - - 0 0 - 0.016 0.015 0.018 - - 0 - 0.00%
2024-12-23 0 0.016 0.016 0.018 - - 0 0 - 0.016 0.016 0.018 - - 0 - 0.00%
2024-12-20 0 0.016 0.015 0.017 0.016 0.016 40,000 640 0.0160 0.016 0.015 0.017 0.016 0.016 40,000 0.0160 0.00%
2024-12-19 0 0.016 0.015 0.019 0.015 0.016 664,000 10,396 0.0157 0.016 0.015 0.019 0.015 0.016 664,000 0.0157 0.00%
2024-12-18 0 0.016 0.015 0.016 0.015 0.017 718,222 11,090 0.0154 0.016 0.015 0.016 0.015 0.017 718,222 0.0154 0.00%
2024-12-17 0 0.016 0.015 0.017 0.016 0.016 271,916 4,338 0.0160 0.016 0.015 0.017 0.016 0.016 271,916 0.0160 0.00%
2024-12-16 0 0.016 0.016 0.017 0.015 0.016 446,666 7,106 0.0159 0.016 0.016 0.017 0.015 0.016 446,666 0.0159 0.00%
2024-12-13 0 0.016 0.016 0.019 0.016 0.016 164,000 2,624 0.0160 0.016 0.016 0.019 0.016 0.016 164,000 0.0160 0.00%
2024-12-12 0 0.016 0.015 0.019 0.016 0.016 44,444 708 0.0159 0.016 0.015 0.019 0.016 0.016 44,444 0.0159 0.00%
2024-12-11 0 0.016 0.016 0.019 0.016 0.017 138,667 2,330 0.0168 0.016 0.016 0.019 0.016 0.017 138,667 0.0168 -5.88%
2024-12-10 0 0.017 0.017 0.019 - - 0 0 - 0.017 0.017 0.019 - - 0 - 0.00%
2024-12-09 0 0.017 0.017 0.019 0.016 0.017 104,000 1,716 0.0165 0.017 0.017 0.019 0.016 0.017 104,000 0.0165 6.25%
2024-12-06 0 0.016 0.016 0.018 - - 0 0 - 0.016 0.016 0.018 - - 0 - 0.00%
2024-12-05 0 0.016 0.016 0.018 0.016 0.017 675,111 11,346 0.0168 0.016 0.016 0.018 0.016 0.017 675,111 0.0168 0.00%
2024-12-04 0 0.016 0.016 0.017 - - 0 0 - 0.016 0.016 0.017 - - 0 - 0.00%
2024-12-03 0 0.016 0.015 0.017 0.015 0.016 600,000 9,568 0.0159 0.016 0.015 0.017 0.015 0.016 600,000 0.0159 -5.88%
2024-12-02 0 0.017 0.017 0.018 0.017 0.017 156,000 2,652 0.0170 0.017 0.017 0.018 0.017 0.017 156,000 0.0170 0.00%
2024-11-29 0 0.017 0.016 0.017 0.016 0.017 160,000 2,640 0.0165 0.017 0.016 0.017 0.016 0.017 160,000 0.0165 6.25%
2024-11-28 0 0.016 0.016 0.017 - - 0 0 - 0.016 0.016 0.017 - - 0 - 0.00%
2024-11-27 0 0.016 0.016 0.017 0.016 0.016 228,000 3,648 0.0160 0.016 0.016 0.017 0.016 0.016 228,000 0.0160 0.00%
2024-11-26 0 0.016 0.016 0.018 - - 0 0 - 0.016 0.016 0.018 - - 0 - 0.00%
2024-11-25 0 0.016 0.016 0.017 0.016 0.017 164,000 2,784 0.0170 0.016 0.016 0.017 0.016 0.017 164,000 0.0170 -5.88%
2024-11-22 0 0.017 0.016 0.018 - - 0 0 - 0.017 0.016 0.018 - - 0 - 0.00%
2024-11-21 0 0.017 0.016 0.018 0.017 0.017 100,000 1,700 0.0170 0.017 0.016 0.018 0.017 0.017 100,000 0.0170 0.00%
2024-11-20 0 0.017 0.016 0.018 - - 0 0 - 0.017 0.016 0.018 - - 0 - 0.00%
2024-11-19 0 0.017 0.017 0.018 0.016 0.019 1,384,000 23,392 0.0169 0.017 0.017 0.018 0.016 0.019 1,384,000 0.0169 0.00%
2024-11-18 0 0.017 0.017 0.018 0.017 0.017 104,000 1,768 0.0170 0.017 0.017 0.018 0.017 0.017 104,000 0.0170 0.00%
2024-11-15 0 0.017 0.017 0.018 0.017 0.017 204,000 3,468 0.0170 0.017 0.017 0.018 0.017 0.017 204,000 0.0170 -5.56%
2024-11-14 0 0.018 0.016 0.018 - - 0 0 - 0.018 0.016 0.018 - - 0 - 0.00%
2024-11-13 0 0.018 0.016 0.018 0.018 0.018 100,000 1,800 0.0180 0.018 0.016 0.018 0.018 0.018 100,000 0.0180 5.88%
2024-11-12 0 0.017 0.017 0.018 0.017 0.018 1,604,000 28,468 0.0177 0.017 0.017 0.018 0.017 0.018 1,604,000 0.0177 -10.53%
2024-11-11 0 0.019 0.018 0.020 0.019 0.019 119,111 2,247 0.0189 0.019 0.018 0.020 0.019 0.019 119,111 0.0189 -5.00%
2024-11-08 0 0.020 0.019 0.020 0.019 0.020 1,232,000 23,416 0.0190 0.020 0.019 0.020 0.019 0.020 1,232,000 0.0190 0.00%
2024-11-07 0 0.020 0.019 0.021 0.018 0.020 3,448,000 64,428 0.0187 0.020 0.019 0.021 0.018 0.020 3,448,000 0.0187 11.11%
2024-11-06 0 0.018 0.018 0.019 0.018 0.020 92,000 1,672 0.0182 0.018 0.018 0.019 0.018 0.020 92,000 0.0182 -10.00%
2024-11-05 0 0.020 0.018 0.021 0.020 0.020 12,000 240 0.0200 0.020 0.018 0.021 0.020 0.020 12,000 0.0200 5.26%
2024-11-04 0 0.019 0.017 0.020 - - 0 0 - 0.019 0.017 0.020 - - 0 - 0.00%
2024-11-01 0 0.019 0.017 0.019 0.019 0.019 428,000 8,132 0.0190 0.019 0.017 0.019 0.019 0.019 428,000 0.0190 0.00%
2024-10-31 0 0.019 0.019 0.020 0.019 0.019 375,555 7,114 0.0189 0.019 0.019 0.020 0.019 0.019 375,555 0.0189 0.00%
2024-10-30 0 0.019 0.017 0.019 - - 0 0 - 0.019 0.017 0.019 - - 0 - 0.00%
2024-10-29 0 0.019 0.019 0.021 0.019 0.019 1,516,000 28,804 0.0190 0.019 0.019 0.021 0.019 0.019 1,516,000 0.0190 0.00%
2024-10-28 0 0.019 0.019 0.020 0.019 0.019 420,000 7,980 0.0190 0.019 0.019 0.020 0.019 0.019 420,000 0.0190 5.56%
2024-10-25 0 0.018 0.017 0.020 0.017 0.018 676,000 12,032 0.0178 0.018 0.017 0.020 0.017 0.018 676,000 0.0178 0.00%
2024-10-24 0 0.018 0.017 0.018 0.017 0.018 724,000 12,636 0.0175 0.018 0.017 0.018 0.017 0.018 724,000 0.0175 0.00%
2024-10-23 0 0.018 0.017 0.018 0.017 0.018 4,336,000 74,860 0.0173 0.018 0.017 0.018 0.017 0.018 4,336,000 0.0173 -5.26%
2024-10-22 0 0.019 0.018 0.020 0.018 0.019 160,000 2,988 0.0187 0.019 0.018 0.020 0.018 0.019 160,000 0.0187 0.00%
2024-10-21 0 0.019 0.019 0.020 0.018 0.019 1,427,111 27,088 0.0190 0.019 0.019 0.020 0.018 0.019 1,427,111 0.0190 -5.00%
2024-10-18 0 0.020 0.019 0.020 0.020 0.020 960,000 19,200 0.0200 0.020 0.019 0.020 0.020 0.020 960,000 0.0200 5.26%
2024-10-17 0 0.019 0.019 0.020 0.019 0.020 1,060,000 20,396 0.0192 0.019 0.019 0.020 0.019 0.020 1,060,000 0.0192 -13.64%
2024-10-16 0 0.022 0.020 0.022 0.018 0.022 9,236,000 178,032 0.0193 0.022 0.020 0.022 0.018 0.022 9,236,000 0.0193 -4.35%
2024-10-15 0 0.023 0.020 0.024 0.020 0.023 3,340,000 69,184 0.0207 0.023 0.020 0.024 0.020 0.023 3,340,000 0.0207 9.52%
2024-10-14 0 0.021 0.022 0.023 0.020 0.021 2,136,000 42,824 0.0200 0.021 0.022 0.023 0.020 0.021 2,136,000 0.0200 0.00%
2024-10-10 0 0.021 0.021 0.024 0.021 0.022 131,111 2,842 0.0217 0.021 0.021 0.024 0.021 0.022 131,111 0.0217 -4.55%
2024-10-09 0 0.022 0.022 0.025 0.021 0.023 2,524,888 54,716 0.0217 0.022 0.022 0.025 0.021 0.023 2,524,888 0.0217 -4.35%
2024-10-08 0 0.023 0.022 0.023 0.022 0.024 3,252,000 73,640 0.0226 0.023 0.022 0.023 0.022 0.024 3,252,000 0.0226 -4.17%
2024-10-07 0 0.024 0.025 0.026 0.023 0.027 14,724,000 368,264 0.0250 0.024 0.025 0.026 0.023 0.027 14,724,000 0.0250 -14.29%
2024-10-04 0 0.028 0.028 0.029 0.024 0.028 8,133,777 209,088 0.0257 0.028 0.028 0.029 0.024 0.028 8,133,777 0.0257 3.70%
2024-10-03 0 0.027 0.027 0.028 0.020 0.040 42,176,000 1,231,260 0.0292 0.027 0.027 0.028 0.020 0.040 42,176,000 0.0292 28.57%
2024-10-02 0 0.021 0.021 0.023 0.018 0.023 5,248,000 106,556 0.0203 0.021 0.021 0.023 0.018 0.023 5,248,000 0.0203 16.67%
2024-09-30 0 0.018 0.018 0.020 0.018 0.018 2,928,888 52,727 0.0180 0.018 0.018 0.020 0.018 0.018 2,928,888 0.0180 0.00%
2024-09-27 0 0.018 0.018 0.019 0.018 0.018 416,000 7,488 0.0180 0.018 0.018 0.019 0.018 0.018 416,000 0.0180 -5.26%
2024-09-26 0 0.019 0.018 0.020 0.016 0.019 3,016,000 56,652 0.0188 0.019 0.018 0.020 0.016 0.019 3,016,000 0.0188 5.56%
2024-09-25 0 0.018 0.016 0.018 - - 0 0 - 0.018 0.016 0.018 - - 0 - 0.00%
2024-09-24 0 0.018 0.017 0.018 - - 0 0 - 0.018 0.017 0.018 - - 0 - 0.00%
2024-09-23 0 0.018 0.018 0.019 0.017 0.018 704,000 12,488 0.0177 0.018 0.018 0.019 0.017 0.018 704,000 0.0177 0.00%
2024-09-20 0 0.018 0.017 0.018 - - 0 0 - 0.018 0.017 0.018 - - 0 - 0.00%
2024-09-19 0 0.018 0.018 0.019 0.017 0.017 152,000 2,584 0.0170 0.018 0.018 0.019 0.017 0.017 152,000 0.0170 5.88%
2024-09-17 0 0.017 0.016 0.017 - - 0 0 - 0.017 0.016 0.017 - - 0 - 0.00%
2024-09-16 0 0.017 0.016 0.018 - - 0 0 - 0.017 0.016 0.018 - - 0 - 0.00%
2024-09-13 0 0.017 0.017 0.018 - - 0 0 - 0.017 0.017 0.018 - - 0 - 0.00%
2024-09-12 0 0.017 0.017 0.018 0.017 0.017 40,000 680 0.0170 0.017 0.017 0.018 0.017 0.017 40,000 0.0170 0.00%
2024-09-11 0 0.017 0.017 0.018 0.017 0.017 60,000 1,020 0.0170 0.017 0.017 0.018 0.017 0.017 60,000 0.0170 -5.56%
2024-09-10 0 0.018 0.016 0.018 - - 0 0 - 0.018 0.016 0.018 - - 0 - 0.00%
2024-09-09 0 0.018 0.016 0.019 - - 0 0 - 0.018 0.016 0.019 - - 0 - 0.00%
2024-09-05 0 0.018 0.016 0.019 - - 0 0 - 0.018 0.016 0.019 - - 0 - 0.00%
2024-09-04 0 0.018 0.016 0.019 - - 0 0 - 0.018 0.016 0.019 - - 0 - 0.00%
2024-09-03 0 0.018 0.018 0.019 0.017 0.018 1,840,000 31,440 0.0171 0.018 0.018 0.019 0.017 0.018 1,840,000 0.0171 -5.26%
2024-09-02 0 0.019 0.019 0.021 0.017 0.017 40,000 680 0.0170 0.019 0.019 0.021 0.017 0.017 40,000 0.0170 5.56%
2024-08-30 0 0.018 0.018 0.019 0.017 0.019 1,344,000 23,192 0.0173 0.018 0.018 0.019 0.017 0.019 1,344,000 0.0173 0.00%
2024-08-29 0 0.018 0.018 0.019 0.017 0.017 100,000 1,700 0.0170 0.018 0.018 0.019 0.017 0.017 100,000 0.0170 5.88%
2024-08-28 0 0.017 0.016 0.017 0.017 0.017 36,000 612 0.0170 0.017 0.016 0.017 0.017 0.017 36,000 0.0170 0.00%
2024-08-27 0 0.017 0.017 0.019 0.017 0.017 276,000 4,692 0.0170 0.017 0.017 0.019 0.017 0.017 276,000 0.0170 0.00%
2024-08-26 0 0.017 0.017 0.019 0.017 0.017 44,000 748 0.0170 0.017 0.017 0.019 0.017 0.017 44,000 0.0170 0.00%
2024-08-23 0 0.017 0.017 0.019 - - 0 0 - 0.017 0.017 0.019 - - 0 - 0.00%
2024-08-22 0 0.017 0.017 0.018 0.017 0.017 596,000 10,132 0.0170 0.017 0.017 0.018 0.017 0.017 596,000 0.0170 0.00%
2024-08-21 0 0.017 0.017 0.019 0.017 0.019 8,000 144 0.0180 0.017 0.017 0.019 0.017 0.019 8,000 0.0180 -10.53%
2024-08-20 0 0.019 0.018 0.019 0.016 0.019 1,472,000 26,420 0.0179 0.019 0.018 0.019 0.016 0.019 1,472,000 0.0179 18.75%
2024-08-19 0 0.016 0.016 0.017 0.016 0.016 304,000 4,864 0.0160 0.016 0.016 0.017 0.016 0.016 304,000 0.0160 0.00%
2024-08-16 0 0.016 0.016 0.017 - - 0 0 - 0.016 0.016 0.017 - - 0 - 0.00%
2024-08-15 0 0.016 0.016 0.017 - - 0 0 - 0.016 0.016 0.017 - - 0 - 0.00%
2024-08-14 0 0.016 0.016 0.017 - - 0 0 - 0.016 0.016 0.017 - - 0 - 0.00%
2024-08-13 0 0.016 0.016 0.017 0.016 0.016 54,222 840 0.0155 0.016 0.016 0.017 0.016 0.016 54,222 0.0155 0.00%
2024-08-12 0 0.016 0.016 0.018 0.015 0.016 193,777 2,995 0.0155 0.016 0.016 0.018 0.015 0.016 193,777 0.0155 0.00%
2024-08-09 0 0.016 0.014 0.018 - - 0 0 - 0.016 0.014 0.018 - - 0 - 0.00%
2024-08-08 0 0.016 0.016 0.018 0.016 0.016 264,000 4,224 0.0160 0.016 0.016 0.018 0.016 0.016 264,000 0.0160 0.00%
2024-08-07 0 0.016 0.016 0.018 0.015 0.016 7,039,111 107,178 0.0152 0.016 0.016 0.018 0.015 0.016 7,039,111 0.0152 0.00%
2024-08-06 0 0.016 0.015 0.016 0.015 0.016 300,000 4,700 0.0157 0.016 0.015 0.016 0.015 0.016 300,000 0.0157 0.00%
2024-08-05 0 0.016 0.016 0.018 - - 0 0 - 0.016 0.016 0.018 - - 0 - 0.00%
2024-08-02 0 0.016 0.016 0.018 - - 0 0 - 0.016 0.016 0.018 - - 0 - 0.00%
2024-08-01 0 0.016 0.016 0.017 0.015 0.016 548,000 8,708 0.0159 0.016 0.016 0.017 0.015 0.016 548,000 0.0159 -5.88%
2024-07-31 0 0.017 0.015 0.017 - - 0 0 - 0.017 0.015 0.017 - - 0 - 0.00%
2024-07-30 0 0.017 0.015 0.017 0.017 0.017 100,000 1,700 0.0170 0.017 0.015 0.017 0.017 0.017 100,000 0.0170 0.00%
2024-07-29 0 0.017 0.017 0.018 0.017 0.017 1,040,000 17,680 0.0170 0.017 0.017 0.018 0.017 0.017 1,040,000 0.0170 -10.53%
2024-07-26 0 0.019 0.017 0.019 0.017 0.019 164,000 2,796 0.0170 0.019 0.017 0.019 0.017 0.019 164,000 0.0170 5.56%
2024-07-25 0 0.018 0.018 0.020 0.018 0.018 1,472,000 26,496 0.0180 0.018 0.018 0.020 0.018 0.018 1,472,000 0.0180 0.00%
2024-07-24 0 0.018 0.016 0.018 - - 0 0 - 0.018 0.016 0.018 - - 0 - 0.00%
2024-07-23 0 0.018 0.017 0.018 - - 0 0 - 0.018 0.017 0.018 - - 0 - 0.00%
2024-07-22 0 0.018 0.016 0.018 0.018 0.018 8,000 144 0.0180 0.018 0.016 0.018 0.018 0.018 8,000 0.0180 0.00%
2024-07-19 0 0.018 0.017 0.018 0.017 0.018 336,000 5,824 0.0173 0.018 0.017 0.018 0.017 0.018 336,000 0.0173 0.00%
2024-07-18 0 0.018 0.016 0.018 0.016 0.018 188,000 3,192 0.0170 0.018 0.016 0.018 0.016 0.018 188,000 0.0170 0.00%
2024-07-17 0 0.018 0.017 0.018 0.017 0.018 632,000 10,780 0.0171 0.018 0.017 0.018 0.017 0.018 632,000 0.0171 0.00%
2024-07-16 0 0.018 0.018 0.019 0.017 0.019 1,240,000 22,660 0.0183 0.018 0.018 0.019 0.017 0.019 1,240,000 0.0183 12.50%
2024-07-15 0 0.016 0.016 0.017 0.016 0.017 686,222 11,506 0.0168 0.016 0.016 0.017 0.016 0.017 686,222 0.0168 -5.88%
2024-07-12 0 0.017 0.017 0.018 0.016 0.017 1,248,000 20,816 0.0167 0.017 0.017 0.018 0.016 0.017 1,248,000 0.0167 0.00%
2024-07-11 0 0.017 0.016 0.019 0.017 0.017 285,333 4,845 0.0170 0.017 0.016 0.019 0.017 0.017 285,333 0.0170 0.00%
2024-07-10 0 0.017 0.017 0.018 0.016 0.018 776,000 13,076 0.0169 0.017 0.017 0.018 0.016 0.018 776,000 0.0169 0.00%
2024-07-09 0 0.017 0.016 0.018 0.017 0.017 1,948,000 33,116 0.0170 0.017 0.016 0.018 0.017 0.017 1,948,000 0.0170 0.00%
2024-07-08 0 0.017 0.017 0.018 0.016 0.018 312,000 5,204 0.0167 0.017 0.017 0.018 0.016 0.018 312,000 0.0167 -5.56%
2024-07-05 0 0.018 0.016 0.018 0.016 0.019 13,916,000 238,720 0.0172 0.018 0.016 0.018 0.016 0.019 13,916,000 0.0172 0.00%
2024-07-04 0 0.018 0.018 0.019 0.018 0.020 1,686,222 30,879 0.0183 0.018 0.018 0.019 0.018 0.020 1,686,222 0.0183 -5.26%
2024-07-03 0 0.019 0.019 0.021 0.018 0.019 1,212,000 22,588 0.0186 0.019 0.019 0.021 0.018 0.019 1,212,000 0.0186 -5.00%
2024-07-02 0 0.020 0.019 0.021 0.020 0.021 1,260,000 25,208 0.0200 0.020 0.019 0.021 0.020 0.021 1,260,000 0.0200 0.00%
2024-06-28 0 0.020 0.019 0.020 0.019 0.021 1,112,000 21,412 0.0193 0.020 0.019 0.020 0.019 0.021 1,112,000 0.0193 5.26%
2024-06-27 0 0.019 0.019 0.020 0.019 0.020 1,968,000 37,916 0.0193 0.019 0.019 0.020 0.019 0.020 1,968,000 0.0193 -9.52%
2024-06-26 0 0.021 0.020 0.021 0.020 0.023 964,000 20,656 0.0214 0.021 0.020 0.021 0.020 0.023 964,000 0.0214 -4.55%
2024-06-25 0 0.022 0.021 0.023 0.017 0.026 12,996,000 282,412 0.0217 0.022 0.021 0.023 0.017 0.026 12,996,000 0.0217 22.22%
2024-06-24 0 0.018 0.017 0.018 0.018 0.020 2,712,000 49,144 0.0181 0.018 0.017 0.018 0.018 0.020 2,712,000 0.0181 -10.00%
2024-06-21 0 0.020 0.018 0.020 0.018 0.020 1,596,000 30,772 0.0193 0.020 0.018 0.020 0.018 0.020 1,596,000 0.0193 5.26%
2024-06-20 0 0.019 0.018 0.019 0.018 0.021 3,608,000 70,248 0.0195 0.019 0.018 0.019 0.018 0.021 3,608,000 0.0195 -5.00%
2024-06-19 0 0.020 0.020 0.021 0.019 0.022 8,436,000 168,680 0.0200 0.020 0.020 0.021 0.019 0.022 8,436,000 0.0200 -9.09%
2024-06-18 0 0.022 0.020 0.022 0.020 0.023 4,640,000 99,996 0.0216 0.022 0.020 0.022 0.020 0.023 4,640,000 0.0216 -8.33%
2024-06-17 0 0.024 0.023 0.024 0.022 0.024 1,648,000 37,772 0.0229 0.024 0.023 0.024 0.022 0.024 1,648,000 0.0229 4.35%
2024-06-14 0 0.023 0.022 0.023 0.022 0.025 1,148,000 26,520 0.0231 0.023 0.022 0.023 0.022 0.025 1,148,000 0.0231 -4.17%
2024-06-13 0 0.024 0.023 0.025 0.022 0.024 4,710,222 109,470 0.0232 0.024 0.023 0.025 0.022 0.024 4,710,222 0.0232 0.00%
2024-06-12 0 0.024 0.023 0.024 0.022 0.025 5,352,000 125,908 0.0235 0.024 0.023 0.024 0.022 0.025 5,352,000 0.0235 -7.69%
2024-06-11 0 0.026 0.025 0.026 0.024 0.037 42,724,000 1,285,536 0.0301 0.026 0.025 0.026 0.024 0.037 42,724,000 0.0301 -18.75%
2024-06-07 0 0.032 0.032 0.033 0.021 0.047 187,895,111 7,110,323 0.0378 0.032 0.032 0.033 0.021 0.047 187,895,111 0.0378 68.42%
2024-06-06 0 0.019 0.017 0.019 0.015 0.021 8,888,000 136,820 0.0154 0.019 0.017 0.019 0.015 0.021 8,888,000 0.0154 11.76%
2024-06-05 0 0.017 0.016 0.017 0.021 0.021 4,000 84 0.0210 0.017 0.016 0.017 0.021 0.021 4,000 0.0210 6.25%
2024-06-04 0 0.016 0.016 0.017 0.016 0.017 80,000 1,288 0.0161 0.016 0.016 0.017 0.016 0.017 80,000 0.0161 0.00%
2024-06-03 0 0.016 0.016 0.017 0.015 0.019 436,000 7,276 0.0167 0.016 0.016 0.017 0.015 0.019 436,000 0.0167 -5.88%
2024-05-31 0 0.017 0.016 0.018 - - 0 0 - 0.017 0.016 0.018 - - 0 - 0.00%
2024-05-30 0 0.017 0.016 0.017 - - 0 0 - 0.017 0.016 0.017 - - 0 - -5.56%
2024-05-29 0 0.018 0.016 0.018 0.016 0.018 84,000 1,472 0.0175 0.018 0.016 0.018 0.016 0.018 84,000 0.0175 -5.26%
2024-05-28 0 0.019 0.016 0.019 0.019 0.019 4,000 76 0.0190 0.019 0.016 0.019 0.019 0.019 4,000 0.0190 18.75%
2024-05-27 0 0.016 0.016 0.020 0.016 0.017 192,450 3,157 0.0164 0.016 0.016 0.020 0.016 0.017 192,450 0.0164 -11.11%
2024-05-24 0 0.018 0.017 0.020 - - 0 0 - 0.018 0.017 0.020 - - 0 - 0.00%
2024-05-23 0 0.018 0.018 0.020 - - 0 0 - 0.018 0.018 0.020 - - 0 - 0.00%
2024-05-22 0 0.018 0.017 0.019 0.018 0.021 8,000 156 0.0195 0.018 0.017 0.019 0.018 0.021 8,000 0.0195 -10.00%
2024-05-21 0 0.020 0.017 0.024 - - 0 0 - 0.020 0.017 0.024 - - 0 - 0.00%
2024-05-20 0 0.020 0.017 0.020 - - 0 0 - 0.020 0.017 0.020 - - 0 - 0.00%
2024-05-17 0 0.020 0.017 0.020 0.018 0.022 132,000 2,504 0.0190 0.020 0.017 0.020 0.018 0.022 132,000 0.0190 11.11%
2024-05-16 0 0.018 0.017 0.018 0.017 0.018 408,000 6,940 0.0170 0.018 0.017 0.018 0.017 0.018 408,000 0.0170 5.88%
2024-05-14 0 0.017 0.015 0.017 - - 0 0 - 0.017 0.015 0.017 - - 0 - 0.00%
2024-05-13 0 0.017 0.016 0.017 - - 0 0 - 0.017 0.016 0.017 - - 0 - 0.00%
2024-05-10 0 0.017 0.015 0.019 - - 0 0 - 0.017 0.015 0.019 - - 0 - 0.00%
2024-05-09 0 0.017 0.016 0.018 - - 0 0 - 0.017 0.016 0.018 - - 0 - 0.00%
2024-05-08 0 0.017 0.015 0.018 - - 0 0 - 0.017 0.015 0.018 - - 0 - 0.00%
2024-05-07 0 0.017 0.016 0.019 0.016 0.017 740,000 12,040 0.0163 0.017 0.016 0.019 0.016 0.017 740,000 0.0163 6.25%
2024-05-06 0 0.016 0.015 0.018 - - 0 0 - 0.016 0.015 0.018 - - 0 - 0.00%
2024-05-03 0 0.016 0.016 0.018 0.016 0.016 4,000 64 0.0160 0.016 0.016 0.018 0.016 0.016 4,000 0.0160 0.00%
2024-05-02 0 0.016 0.016 0.017 0.015 0.016 376,000 5,844 0.0155 0.016 0.016 0.017 0.015 0.016 376,000 0.0155 -5.88%
2024-04-30 0 0.017 0.016 0.018 - - 0 0 - 0.017 0.016 0.018 - - 0 - 0.00%
2024-04-29 0 0.017 0.017 0.018 0.017 0.017 230,666 3,905 0.0169 0.017 0.017 0.018 0.017 0.017 230,666 0.0169 0.00%
2024-04-26 0 0.017 0.015 0.017 0.015 0.018 2,128,888 36,609 0.0172 0.017 0.015 0.017 0.015 0.018 2,128,888 0.0172 13.33%
2024-04-25 0 0.015 0.015 0.017 0.015 0.018 1,436,000 25,256 0.0176 0.015 0.015 0.017 0.015 0.018 1,436,000 0.0176 -6.25%
2024-04-24 0 0.016 0.014 0.017 - - 0 0 - 0.016 0.014 0.017 - - 0 - 0.00%
2024-04-23 0 0.016 0.015 0.017 - - 0 0 - 0.016 0.015 0.017 - - 0 - 0.00%
2024-04-22 0 0.016 0.016 0.017 - - 0 0 - 0.016 0.016 0.017 - - 0 - 0.00%
2024-04-19 0 0.016 0.016 0.017 0.015 0.015 28,000 420 0.0150 0.016 0.016 0.017 0.015 0.015 28,000 0.0150 6.67%
2024-04-18 0 0.015 0.015 0.017 - - 40,000 600 0.0150 0.015 0.015 0.017 - - 40,000 0.0150 0.00%
2024-04-17 0 0.015 0.015 0.017 - - 0 0 - 0.015 0.015 0.017 - - 0 - 0.00%
2024-04-16 0 0.015 0.015 0.017 - - 0 0 - 0.015 0.015 0.017 - - 0 - 0.00%
2024-04-15 0 0.015 0.015 0.017 0.015 0.015 1,048,000 15,720 0.0150 0.015 0.015 0.017 0.015 0.015 1,048,000 0.0150 0.00%
2024-04-12 0 0.015 0.015 0.017 - - 0 0 - 0.015 0.015 0.017 - - 0 - 0.00%
2024-04-11 0 0.015 0.015 0.017 - - 0 0 - 0.015 0.015 0.017 - - 0 - 0.00%
2024-04-10 0 0.015 0.015 0.018 - - 4,000 72 0.0180 0.015 0.015 0.018 - - 4,000 0.0180 0.00%
2024-04-09 0 0.015 0.015 0.018 - - 0 0 - 0.015 0.015 0.018 - - 0 - 0.00%
2024-04-08 0 0.015 0.015 0.018 - - 0 0 - 0.015 0.015 0.018 - - 0 - 0.00%
2024-04-05 0 0.015 0.015 0.018 - - 0 0 - 0.015 0.015 0.018 - - 0 - 0.00%
2024-04-03 0 0.015 0.015 0.018 0.015 0.018 128,000 2,060 0.0161 0.015 0.015 0.018 0.015 0.018 128,000 0.0161 0.00%
2024-04-02 0 0.015 0.015 0.017 0.014 0.015 4,136,000 58,204 0.0141 0.015 0.015 0.017 0.014 0.015 4,136,000 0.0141 0.00%
2024-03-28 0 0.015 0.014 0.017 0.015 0.015 160,000 2,400 0.0150 0.015 0.014 0.017 0.015 0.015 160,000 0.0150 0.00%
2024-03-27 0 0.015 0.015 0.016 0.015 0.015 80,000 1,200 0.0150 0.015 0.015 0.016 0.015 0.015 80,000 0.0150 0.00%
2024-03-26 0 0.015 0.015 0.017 0.015 0.015 4,000 60 0.0150 0.015 0.015 0.017 0.015 0.015 4,000 0.0150 -11.76%
2024-03-25 0 0.017 0.015 0.017 - - 0 0 - 0.017 0.015 0.017 - - 0 - 0.00%
2024-03-22 0 0.017 0.015 0.017 - - 0 0 - 0.017 0.015 0.017 - - 0 - 0.00%
2024-03-21 0 0.017 0.015 0.017 0.015 0.017 452,000 6,788 0.0150 0.017 0.015 0.017 0.015 0.017 452,000 0.0150 13.33%
2024-03-20 0 0.015 0.015 0.016 0.015 0.015 52,000 780 0.0150 0.015 0.015 0.016 0.015 0.015 52,000 0.0150 -6.25%
2024-03-19 0 0.016 0.015 0.018 - - 0 0 - 0.016 0.015 0.018 - - 0 - 0.00%
2024-03-18 0 0.016 0.016 0.018 - - 0 0 - 0.016 0.016 0.018 - - 0 - 6.67%
2024-03-15 0 0.015 0.015 0.017 0.015 0.017 292,000 4,388 0.0150 0.015 0.015 0.017 0.015 0.017 292,000 0.0150 -11.76%
2024-03-14 0 0.017 0.016 0.017 0.017 0.017 40,000 680 0.0170 0.017 0.016 0.017 0.017 0.017 40,000 0.0170 21.43%
2024-03-13 0 0.014 0.014 0.017 0.014 0.017 772,800 11,524 0.0149 0.014 0.014 0.017 0.014 0.017 772,800 0.0149 -6.67%
2024-03-12 0 0.015 0.015 0.018 0.015 0.015 180,000 2,700 0.0150 0.015 0.015 0.018 0.015 0.015 180,000 0.0150 0.00%
2024-03-11 0 0.015 0.015 0.018 - - 0 0 - 0.015 0.015 0.018 - - 0 - 0.00%
2024-03-08 0 0.015 0.015 0.018 0.015 0.016 276,000 4,316 0.0156 0.015 0.015 0.018 0.015 0.016 276,000 0.0156 -6.25%
2024-03-07 0 0.016 0.016 0.018 0.016 0.016 66,000 1,048 0.0159 0.016 0.016 0.018 0.016 0.016 66,000 0.0159 0.00%
2024-03-06 0 0.016 0.016 0.018 - - 0 0 - 0.016 0.016 0.018 - - 0 - 0.00%
2024-03-05 0 0.016 0.015 0.018 - - 0 0 - 0.016 0.015 0.018 - - 0 - 0.00%
2024-03-04 0 0.016 0.015 0.018 - - 0 0 - 0.016 0.015 0.018 - - 0 - 0.00%
2024-03-01 0 0.016 0.015 0.018 - - 0 0 - 0.016 0.015 0.018 - - 0 - 0.00%
2024-02-29 0 0.016 0.016 0.018 0.016 0.016 22,222 328 0.0148 0.016 0.016 0.018 0.016 0.016 22,222 0.0148 0.00%
2024-02-28 0 0.016 0.015 0.017 0.016 0.016 112,000 1,792 0.0160 0.016 0.015 0.017 0.016 0.016 112,000 0.0160 6.67%
2024-02-27 0 0.015 0.015 0.018 0.015 0.015 137,333 2,055 0.0150 0.015 0.015 0.018 0.015 0.015 137,333 0.0150 -6.25%
2024-02-26 0 0.016 0.015 0.018 - - 0 0 - 0.016 0.015 0.018 - - 0 - 0.00%
2024-02-23 0 0.016 0.016 0.018 0.016 0.018 2,020,000 34,776 0.0172 0.016 0.016 0.018 0.016 0.018 2,020,000 0.0172 0.00%
2024-02-22 0 0.016 0.016 0.017 0.014 0.015 64,000 900 0.0141 0.016 0.016 0.017 0.014 0.015 64,000 0.0141 -5.88%
2024-02-21 0 0.017 0.015 0.017 0.017 0.017 1,004,000 17,068 0.0170 0.017 0.015 0.017 0.017 0.017 1,004,000 0.0170 13.33%
2024-02-20 0 0.015 0.014 0.016 0.014 0.015 956,000 13,596 0.0142 0.015 0.014 0.016 0.014 0.015 956,000 0.0142 0.00%
2024-02-19 0 0.015 0.014 0.017 0.014 0.015 56,000 788 0.0141 0.015 0.014 0.017 0.014 0.015 56,000 0.0141 -16.67%
2024-02-16 0 0.018 0.017 0.018 0.014 0.018 7,484,000 107,824 0.0144 0.018 0.017 0.018 0.014 0.018 7,484,000 0.0144 12.50%
2024-02-15 0 0.016 0.013 0.016 - - 48,000 624 0.0130 0.016 0.013 0.016 - - 48,000 0.0130 0.00%
2024-02-14 0 0.016 0.015 0.016 - - 0 0 - 0.016 0.015 0.016 - - 0 - 0.00%
2024-02-09 0 0.016 0.015 0.017 - - 0 0 - 0.016 0.015 0.017 - - 0 - 0.00%
2024-02-08 0 0.016 0.016 0.017 0.016 0.016 48,000 768 0.0160 0.016 0.016 0.017 0.016 0.016 48,000 0.0160 0.00%
2024-02-07 0 0.016 0.014 0.016 0.014 0.017 91,000 1,502 0.0165 0.016 0.014 0.016 0.014 0.017 91,000 0.0165 6.67%
2024-02-06 0 0.015 0.015 0.017 - - 0 0 - 0.015 0.015 0.017 - - 0 - 0.00%
2024-02-05 0 0.015 0.015 0.017 - - 0 0 - 0.015 0.015 0.017 - - 0 - 0.00%
2024-02-02 0 0.015 0.015 0.017 0.015 0.015 2,896,000 43,440 0.0150 0.015 0.015 0.017 0.015 0.015 2,896,000 0.0150 -6.25%
2024-02-01 0 0.016 0.015 0.017 - - 0 0 - 0.016 0.015 0.017 - - 0 - 0.00%
2024-01-31 0 0.016 0.015 0.016 0.016 0.016 2,400,000 38,400 0.0160 0.016 0.015 0.016 0.016 0.016 2,400,000 0.0160 6.67%
2024-01-30 0 0.015 0.015 0.017 - - 0 0 - 0.015 0.015 0.017 - - 0 - 0.00%
2024-01-29 0 0.015 0.015 0.017 - - 0 0 - 0.015 0.015 0.017 - - 0 - 0.00%
2024-01-26 0 0.015 0.015 0.017 - - 0 0 - 0.015 0.015 0.017 - - 0 - 0.00%
2024-01-25 0 0.015 0.015 0.017 - - 0 0 - 0.015 0.015 0.017 - - 0 - 7.14%
2024-01-24 0 0.014 0.014 0.017 0.014 0.014 4,000 56 0.0140 0.014 0.014 0.017 0.014 0.014 4,000 0.0140 -17.65%
2024-01-23 0 0.017 0.015 0.017 0.015 0.017 24,000 368 0.0153 0.017 0.015 0.017 0.015 0.017 24,000 0.0153 13.33%
2024-01-22 0 0.015 0.014 0.017 - - 0 0 - 0.015 0.014 0.017 - - 0 - 0.00%
2024-01-19 0 0.015 0.015 0.017 0.015 0.017 802,222 12,366 0.0154 0.015 0.015 0.017 0.015 0.017 802,222 0.0154 -11.76%
2024-01-18 0 0.017 0.015 0.018 - - 0 0 - 0.017 0.015 0.018 - - 0 - 0.00%
2024-01-17 0 0.017 0.015 0.018 - - 0 0 - 0.017 0.015 0.018 - - 0 - 0.00%
2024-01-16 0 0.017 0.016 0.018 - - 0 0 - 0.017 0.016 0.018 - - 0 - 0.00%
2024-01-15 0 0.017 0.015 0.018 - - 0 0 - 0.017 0.015 0.018 - - 0 - 0.00%
2024-01-12 0 0.017 0.016 0.018 - - 0 0 - 0.017 0.016 0.018 - - 0 - 0.00%
2024-01-11 0 0.017 0.016 0.017 0.017 0.017 514,222 8,732 0.0170 0.017 0.016 0.017 0.017 0.017 514,222 0.0170 0.00%
2024-01-10 0 0.017 0.015 0.017 - - 0 0 - 0.017 0.015 0.017 - - 0 - -5.56%
2024-01-09 0 0.018 0.015 0.018 0.015 0.018 2,396,000 38,148 0.0159 0.018 0.015 0.018 0.015 0.018 2,396,000 0.0159 12.50%
2024-01-08 0 0.016 0.015 0.016 0.016 0.016 100,000 1,600 0.0160 0.016 0.015 0.016 0.016 0.016 100,000 0.0160 0.00%
2024-01-05 0 0.016 0.015 0.018 - - 0 0 - 0.016 0.015 0.018 - - 0 - 0.00%
2024-01-04 0 0.016 0.016 0.018 - - 0 0 - 0.016 0.016 0.018 - - 0 - 0.00%
2024-01-03 0 0.016 0.016 0.017 0.015 0.015 60,000 900 0.0150 0.016 0.016 0.017 0.015 0.015 60,000 0.0150 0.00%
2024-01-02 0 0.016 0.016 0.018 - - 0 0 - 0.016 0.016 0.018 - - 0 - 0.00%
2023-12-29 0 0.016 0.016 0.018 - - 0 0 - 0.016 0.016 0.018 - - 0 - 0.00%
2023-12-28 0 0.016 0.016 0.018 - - 0 0 - 0.016 0.016 0.018 - - 0 - 0.00%
2023-12-27 0 0.016 0.015 0.018 0.015 0.016 24,000 364 0.0152 0.016 0.015 0.018 0.015 0.016 24,000 0.0152 0.00%
2023-12-22 0 0.016 0.015 0.017 0.016 0.016 8,001 128 0.0160 0.016 0.015 0.017 0.016 0.016 8,001 0.0160 0.00%
2023-12-21 0 0.016 0.016 0.017 - - 0 0 - 0.016 0.016 0.017 - - 0 - 0.00%
2023-12-20 0 0.016 0.016 0.017 - - 0 0 - 0.016 0.016 0.017 - - 0 - 0.00%
2023-12-19 0 0.016 0.016 0.018 - - 80,000 1,280 0.0160 0.016 0.016 0.018 - - 80,000 0.0160 0.00%
2023-12-18 0 0.016 0.016 0.018 0.015 0.016 2,180,000 34,676 0.0159 0.016 0.016 0.018 0.015 0.016 2,180,000 0.0159 6.67%
2023-12-15 0 0.015 0.015 0.016 0.015 0.015 468,000 7,020 0.0150 0.015 0.015 0.016 0.015 0.015 468,000 0.0150 -11.76%
2023-12-14 0 0.017 0.017 0.019 - - 0 0 - 0.017 0.017 0.019 - - 0 - 0.00%
2023-12-13 0 0.017 0.017 0.019 0.016 0.018 72,000 1,168 0.0162 0.017 0.017 0.019 0.016 0.018 72,000 0.0162 6.25%
2023-12-12 0 0.016 0.016 0.019 - - 0 0 - 0.016 0.016 0.019 - - 0 - 0.00%
2023-12-11 0 0.016 0.016 0.019 0.015 0.015 16,000 240 0.0150 0.016 0.016 0.019 0.015 0.015 16,000 0.0150 6.67%
2023-12-08 0 0.015 0.015 0.017 0.015 0.017 168,889 2,620 0.0155 0.015 0.015 0.017 0.015 0.017 168,889 0.0155 -11.76%
2023-12-07 0 0.017 0.017 0.020 0.016 0.017 28,000 472 0.0169 0.017 0.017 0.020 0.016 0.017 28,000 0.0169 -5.56%
2023-12-06 0 0.018 0.017 0.020 - - 0 0 - 0.018 0.017 0.020 - - 0 - 0.00%
2023-12-05 0 0.018 0.018 0.020 0.018 0.018 20,000 360 0.0180 0.018 0.018 0.020 0.018 0.018 20,000 0.0180 5.88%
2023-12-04 0 0.017 0.017 0.021 - - 0 0 - 0.017 0.017 0.021 - - 0 - 0.00%
2023-12-01 0 0.017 0.016 0.017 0.017 0.017 668,000 11,356 0.0170 0.017 0.016 0.017 0.017 0.017 668,000 0.0170 0.00%
2023-11-30 0 0.017 0.017 0.020 - - 0 0 - 0.017 0.017 0.020 - - 0 - 0.00%
2023-11-29 0 0.017 0.017 0.020 - - 0 0 - 0.017 0.017 0.020 - - 0 - 0.00%
2023-11-28 0 0.017 0.017 0.018 0.016 0.018 2,176,000 37,136 0.0171 0.017 0.017 0.018 0.016 0.018 2,176,000 0.0171 -5.56%
2023-11-27 0 0.018 0.018 0.020 0.018 0.020 100,000 1,808 0.0181 0.018 0.018 0.020 0.018 0.020 100,000 0.0181 5.88%
2023-11-24 0 0.017 0.017 0.018 0.017 0.018 12,000 208 0.0173 0.017 0.017 0.018 0.017 0.018 12,000 0.0173 -5.56%
2023-11-23 0 0.018 0.018 0.020 - - 0 0 - 0.018 0.018 0.020 - - 0 - 0.00%
2023-11-22 0 0.018 0.018 0.020 0.017 0.020 12,000 220 0.0183 0.018 0.018 0.020 0.017 0.020 12,000 0.0183 -5.26%
2023-11-21 0 0.019 0.019 0.020 0.019 0.020 208,444 3,967 0.0190 0.019 0.019 0.020 0.019 0.020 208,444 0.0190 5.56%
2023-11-20 0 0.018 0.018 0.020 - - 0 0 - 0.018 0.018 0.020 - - 0 - 0.00%
2023-11-17 0 0.018 0.018 0.019 0.016 0.018 116,000 1,972 0.0170 0.018 0.018 0.019 0.016 0.018 116,000 0.0170 0.00%
2023-11-16 0 0.018 0.018 0.020 0.018 0.020 220,000 4,344 0.0197 0.018 0.018 0.020 0.018 0.020 220,000 0.0197 5.88%
2023-11-15 0 0.017 0.017 0.019 0.016 0.016 8,000 128 0.0160 0.017 0.017 0.019 0.016 0.016 8,000 0.0160 0.00%
2023-11-14 0 0.017 0.017 0.019 - - 0 0 - 0.017 0.017 0.019 - - 0 - 6.25%
2023-11-13 0 0.016 0.016 0.020 0.016 0.016 43,555 661 0.0152 0.016 0.016 0.020 0.016 0.016 43,555 0.0152 0.00%
2023-11-10 0 0.016 0.016 0.017 0.016 0.017 16,000 268 0.0168 0.016 0.016 0.017 0.016 0.017 16,000 0.0168 -5.88%
2023-11-09 0 0.017 0.017 0.019 0.017 0.017 8,000 136 0.0170 0.017 0.017 0.019 0.017 0.017 8,000 0.0170 0.00%
2023-11-08 0 0.017 0.017 0.020 - - 0 0 - 0.017 0.017 0.020 - - 0 - 0.00%
2023-11-07 0 0.017 0.017 0.019 0.016 0.018 460,000 7,740 0.0168 0.017 0.017 0.019 0.016 0.018 460,000 0.0168 6.25%
2023-11-06 0 0.016 0.016 0.017 0.016 0.017 104,888 1,775 0.0169 0.016 0.016 0.017 0.016 0.017 104,888 0.0169 -5.88%
2023-11-03 0 0.017 0.017 0.020 - - 0 0 - 0.017 0.017 0.020 - - 0 - 0.00%
2023-11-02 0 0.017 0.017 0.020 - - 0 0 - 0.017 0.017 0.020 - - 0 - 0.00%
2023-11-01 0 0.017 0.017 0.020 - - 0 0 - 0.017 0.017 0.020 - - 0 - 0.00%
2023-10-31 0 0.017 0.017 0.020 - - 0 0 - 0.017 0.017 0.020 - - 0 - 0.00%
2023-10-30 0 0.017 0.017 0.020 0.016 0.016 208,000 3,328 0.0160 0.017 0.017 0.020 0.016 0.016 208,000 0.0160 0.00%
2023-10-27 0 0.017 0.017 0.019 0.017 0.017 20,000 340 0.0170 0.017 0.017 0.019 0.017 0.017 20,000 0.0170 0.00%
2023-10-26 0 0.017 0.015 0.019 - - 0 0 - 0.017 0.015 0.019 - - 0 - 0.00%
2023-10-25 0 0.017 0.017 0.019 0.016 0.017 184,000 3,080 0.0167 0.017 0.017 0.019 0.016 0.017 184,000 0.0167 6.25%
2023-10-24 0 0.016 0.016 0.020 0.016 0.016 7,555 99 0.0131 0.016 0.016 0.020 0.016 0.016 7,555 0.0131 -15.79%
2023-10-20 0 0.019 0.019 0.020 0.017 0.019 556,000 9,460 0.0170 0.019 0.019 0.020 0.017 0.019 556,000 0.0170 11.76%
2023-10-19 0 0.017 0.017 0.020 0.017 0.017 48,444 823 0.0170 0.017 0.017 0.020 0.017 0.017 48,444 0.0170 0.00%
2023-10-18 0 0.017 0.017 0.020 - - 0 0 - 0.017 0.017 0.020 - - 0 - 0.00%
2023-10-17 0 0.017 0.017 0.020 0.017 0.017 64,000 1,092 0.0171 0.017 0.017 0.020 0.017 0.017 64,000 0.0171 -5.56%
2023-10-16 0 0.018 0.017 0.020 0.018 0.018 104,000 1,872 0.0180 0.018 0.017 0.020 0.018 0.018 104,000 0.0180 0.00%
2023-10-13 0 0.018 0.018 0.020 0.016 0.017 12,000 196 0.0163 0.018 0.018 0.020 0.016 0.017 12,000 0.0163 -5.26%
2023-10-12 0 0.019 0.017 0.020 - - 0 0 - 0.019 0.017 0.020 - - 0 - 0.00%
2023-10-11 0 0.019 0.019 0.020 0.019 0.019 148,000 2,812 0.0190 0.019 0.019 0.020 0.019 0.019 148,000 0.0190 0.00%
2023-10-10 0 0.019 0.017 0.020 - - 0 0 - 0.019 0.017 0.020 - - 0 - 0.00%
2023-10-09 0 0.019 0.016 0.020 - - 0 0 - 0.019 0.016 0.020 - - 0 - 0.00%
2023-10-06 0 0.019 0.019 0.020 0.019 0.019 8,000 152 0.0190 0.019 0.019 0.020 0.019 0.019 8,000 0.0190 0.00%
2023-10-05 0 0.019 0.017 0.019 - - 0 0 - 0.019 0.017 0.019 - - 0 - 0.00%
2023-10-04 0 0.019 0.017 0.019 - - 0 0 - 0.019 0.017 0.019 - - 0 - 0.00%
2023-10-03 0 0.019 0.017 0.019 - - 0 0 - 0.019 0.017 0.019 - - 0 - 0.00%
2023-09-29 0 0.019 0.018 0.019 - - 0 0 - 0.019 0.018 0.019 - - 0 - 0.00%
2023-09-28 0 0.019 0.019 0.020 - - 0 0 - 0.019 0.019 0.020 - - 0 - 0.00%
2023-09-27 0 0.019 0.018 0.020 - - 0 0 - 0.019 0.018 0.020 - - 0 - 0.00%
2023-09-26 0 0.019 0.019 0.020 0.018 0.019 380,000 7,212 0.0190 0.019 0.019 0.020 0.018 0.019 380,000 0.0190 11.76%
2023-09-25 0 0.017 0.017 0.019 0.016 0.016 16,000 256 0.0160 0.017 0.017 0.019 0.016 0.016 16,000 0.0160 -5.56%
2023-09-22 0 0.018 0.018 0.020 - - 0 0 - 0.018 0.018 0.020 - - 0 - 0.00%
2023-09-21 0 0.018 0.018 0.020 - - 0 0 - 0.018 0.018 0.020 - - 0 - 5.88%
2023-09-20 0 0.017 0.017 0.020 0.017 0.017 26,222 434 0.0166 0.017 0.017 0.020 0.017 0.017 26,222 0.0166 -5.56%
2023-09-19 0 0.018 0.018 0.020 - - 0 0 - 0.018 0.018 0.020 - - 0 - 0.00%
2023-09-18 0 0.018 0.018 0.020 0.018 0.018 12,000 216 0.0180 0.018 0.018 0.020 0.018 0.018 12,000 0.0180 0.00%
2023-09-15 0 0.018 0.018 0.020 - - 0 0 - 0.018 0.018 0.020 - - 0 - 0.00%
2023-09-14 0 0.018 0.018 0.020 0.018 0.018 40,000 720 0.0180 0.018 0.018 0.020 0.018 0.018 40,000 0.0180 0.00%
2023-09-13 0 0.018 0.018 0.019 0.017 0.018 114,666 1,946 0.0170 0.018 0.018 0.019 0.017 0.018 114,666 0.0170 -5.26%
2023-09-12 0 0.019 0.019 0.021 - - 0 0 - 0.019 0.019 0.021 - - 0 - 0.00%
2023-09-11 0 0.019 0.019 0.021 - - 0 0 - 0.019 0.019 0.021 - - 0 - 0.00%
2023-09-07 0 0.019 0.019 0.021 - - 0 0 - 0.019 0.019 0.021 - - 0 - 0.00%
2023-09-06 0 0.019 0.019 0.021 0.019 0.019 884,000 16,796 0.0190 0.019 0.019 0.021 0.019 0.019 884,000 0.0190 0.00%
2023-09-05 0 0.019 0.019 0.023 0.019 0.021 296,000 5,744 0.0194 0.019 0.019 0.023 0.019 0.021 296,000 0.0194 0.00%
2023-09-04 0 0.019 0.019 0.020 0.019 0.019 310,666 5,886 0.0189 0.019 0.019 0.020 0.019 0.019 310,666 0.0189 0.00%
2023-08-31 0 0.019 0.019 0.020 - - 0 0 - 0.019 0.019 0.020 - - 0 - 0.00%
2023-08-30 0 0.019 0.019 0.021 0.019 0.019 57,777 1,097 0.0190 0.019 0.019 0.021 0.019 0.019 57,777 0.0190 -13.64%
2023-08-29 0 0.022 0.020 0.022 - - 0 0 - 0.022 0.020 0.022 - - 0 - -4.35%
2023-08-28 0 0.023 0.020 0.023 - - 0 0 - 0.023 0.020 0.023 - - 0 - 0.00%
2023-08-25 0 0.023 0.021 0.023 - - 0 0 - 0.023 0.021 0.023 - - 0 - 0.00%
2023-08-24 0 0.023 0.020 0.023 - - 0 0 - 0.023 0.020 0.023 - - 0 - 0.00%
2023-08-23 0 0.023 0.021 0.023 - - 0 0 - 0.023 0.021 0.023 - - 0 - 0.00%
2023-08-22 0 0.023 0.021 0.023 0.021 0.023 76,000 1,684 0.0222 0.023 0.021 0.023 0.021 0.023 76,000 0.0222 15.00%
2023-08-21 0 0.020 0.019 0.022 - - 0 0 - 0.020 0.019 0.022 - - 0 - 0.00%
2023-08-18 0 0.020 0.020 0.022 0.020 0.020 100,000 2,000 0.0200 0.020 0.020 0.022 0.020 0.020 100,000 0.0200 -4.76%
2023-08-17 0 0.021 0.020 0.023 0.021 0.021 1,258,222 26,413 0.0210 0.021 0.020 0.023 0.021 0.021 1,258,222 0.0210 -12.50%
2023-08-16 0 0.024 0.020 0.025 - - 0 0 - 0.024 0.020 0.025 - - 0 - 0.00%
2023-08-15 0 0.024 0.022 0.025 - - 440,000 9,680 0.0220 0.024 0.022 0.025 - - 440,000 0.0220 0.00%
2023-08-14 0 0.024 0.021 0.024 0.023 0.025 260,000 6,376 0.0245 0.024 0.021 0.024 0.023 0.025 260,000 0.0245 4.35%
2023-08-11 0 0.023 0.021 0.023 - - 0 0 - 0.023 0.021 0.023 - - 0 - 0.00%
2023-08-10 0 0.023 0.022 0.023 0.021 0.024 1,236,000 26,676 0.0216 0.023 0.022 0.023 0.021 0.024 1,236,000 0.0216 4.55%
2023-08-09 0 0.022 0.021 0.024 0.021 0.022 588,000 12,504 0.0213 0.022 0.021 0.024 0.021 0.022 588,000 0.0213 0.00%
2023-08-08 0 0.022 0.021 0.022 0.021 0.022 500,000 10,600 0.0212 0.022 0.021 0.022 0.021 0.022 500,000 0.0212 0.00%
2023-08-07 0 0.022 0.020 0.022 0.022 0.022 44,000 968 0.0220 0.022 0.020 0.022 0.022 0.022 44,000 0.0220 4.76%
2023-08-04 0 0.021 0.021 0.022 - - 8,000 168 0.0210 0.021 0.021 0.022 - - 8,000 0.0210 0.00%
2023-08-03 0 0.021 0.019 0.022 - - 0 0 - 0.021 0.019 0.022 - - 0 - 0.00%
2023-08-02 0 0.021 0.020 0.021 - - 0 0 - 0.021 0.020 0.021 - - 0 - 0.00%
2023-08-01 0 0.021 0.019 0.021 0.021 0.021 128,000 2,688 0.0210 0.021 0.019 0.021 0.021 0.021 128,000 0.0210 0.00%
2023-07-31 0 0.021 0.020 0.021 0.020 0.021 100,444 2,098 0.0209 0.021 0.020 0.021 0.020 0.021 100,444 0.0209 0.00%
2023-07-28 0 0.021 0.020 0.021 0.020 0.021 712,000 14,404 0.0202 0.021 0.020 0.021 0.020 0.021 712,000 0.0202 0.00%
2023-07-27 0 0.021 0.020 0.021 - - 0 0 - 0.021 0.020 0.021 - - 0 - 0.00%
2023-07-26 0 0.021 0.020 0.021 0.020 0.021 1,244,000 24,888 0.0200 0.021 0.020 0.021 0.020 0.021 1,244,000 0.0200 5.00%
2023-07-25 0 0.020 0.019 0.020 0.018 0.020 2,144,000 39,868 0.0186 0.020 0.019 0.020 0.018 0.020 2,144,000 0.0186 0.00%
2023-07-24 0 0.020 0.020 0.022 - - 0 0 - 0.020 0.020 0.022 - - 0 - 0.00%
2023-07-21 0 0.020 0.020 0.022 0.020 0.020 24,000 480 0.0200 0.020 0.020 0.022 0.020 0.020 24,000 0.0200 -9.09%
2023-07-20 0 0.022 0.019 0.022 0.019 0.022 12,000 240 0.0200 0.022 0.019 0.022 0.019 0.022 12,000 0.0200 0.00%
2023-07-19 0 0.022 0.020 0.022 - - 0 0 - 0.022 0.020 0.022 - - 0 - 0.00%
2023-07-18 0 0.022 0.020 0.023 0.019 0.022 497,333 10,766 0.0216 0.022 0.020 0.023 0.019 0.022 497,333 0.0216 10.00%
2023-07-14 0 0.020 0.020 0.022 - - 0 0 - 0.020 0.020 0.022 - - 0 - 0.00%
2023-07-13 0 0.020 0.020 0.022 0.019 0.022 1,624,889 32,608 0.0201 0.020 0.020 0.022 0.019 0.022 1,624,889 0.0201 11.11%
2023-07-12 0 0.018 0.017 0.018 0.018 0.020 8,612,000 159,864 0.0186 0.018 0.017 0.018 0.018 0.020 8,612,000 0.0186 -10.00%
2023-07-11 0 0.020 0.020 0.022 0.020 0.022 2,256,000 47,176 0.0209 0.020 0.020 0.022 0.020 0.022 2,256,000 0.0209 5.26%
2023-07-10 0 0.019 0.019 0.021 0.018 0.023 13,864,000 279,032 0.0201 0.019 0.019 0.021 0.018 0.023 13,864,000 0.0201 -24.00%
2023-07-07 0 0.025 0.025 0.035 - - 0 0 - 0.025 0.025 0.035 - - 0 - 0.00%
2023-07-06 0 0.025 0.025 0.032 0.025 0.025 61,333 1,519 0.0248 0.025 0.025 0.032 0.025 0.025 61,333 0.0248 -7.41%
2023-07-05 0 0.027 0.027 0.031 0.027 0.030 60,000 1,776 0.0296 0.027 0.027 0.031 0.027 0.030 60,000 0.0296 -10.00%
2023-07-04 0 0.030 0.027 0.032 0.027 0.031 444,000 13,308 0.0300 0.030 0.027 0.032 0.027 0.031 444,000 0.0300 25.00%
2023-07-03 0 0.024 0.024 0.032 - - 0 0 - 0.024 0.024 0.032 - - 0 - 0.00%
2023-06-30 0 0.024 0.024 0.035 - - 0 0 - 0.024 0.024 0.035 - - 0 - 0.00%
2023-06-29 0 0.024 0.023 0.035 - - 0 0 - 0.024 0.023 0.035 - - 0 - 0.00%
2023-06-28 0 0.024 0.024 0.033 - - 0 0 - 0.024 0.024 0.033 - - 0 - 4.35%
2023-06-27 0 0.023 0.023 0.032 0.023 0.023 74,667 1,704 0.0228 0.023 0.023 0.032 0.023 0.023 74,667 0.0228 0.00%
2023-06-26 0 0.023 0.022 0.024 0.022 0.026 432,000 10,024 0.0232 0.023 0.022 0.024 0.022 0.026 432,000 0.0232 -11.54%
2023-06-23 0 0.026 0.026 0.033 - - 0 0 - 0.026 0.026 0.033 - - 0 - 0.00%
2023-06-21 0 0.026 0.026 0.036 0.022 0.025 9,777 221 0.0226 0.026 0.026 0.036 0.022 0.025 9,777 0.0226 0.00%
2023-06-20 0 0.026 0.024 0.034 - - 0 0 - 0.026 0.024 0.034 - - 0 - 0.00%
2023-06-19 0 0.026 0.026 0.037 - - 0 0 - 0.026 0.026 0.037 - - 0 - 0.00%
2023-06-16 0 0.026 0.026 0.035 0.025 0.033 24,000 648 0.0270 0.026 0.026 0.035 0.025 0.033 24,000 0.0270 0.00%
2023-06-15 0 0.026 0.023 0.026 - - 0 0 - 0.026 0.023 0.026 - - 0 - 0.00%
2023-06-14 0 0.026 0.026 0.033 - - 0 0 - 0.026 0.026 0.033 - - 0 - 0.00%
2023-06-13 0 0.026 0.026 0.033 0.025 0.025 248,000 6,200 0.0250 0.026 0.026 0.033 0.025 0.025 248,000 0.0250 8.33%
2023-06-12 0 0.024 0.025 0.026 0.023 0.024 196,000 4,632 0.0236 0.024 0.025 0.026 0.023 0.024 196,000 0.0236 -7.69%
2023-06-09 0 0.026 0.024 0.032 0.026 0.026 392,000 10,192 0.0260 0.026 0.024 0.032 0.026 0.026 392,000 0.0260 0.00%
2023-06-08 0 0.026 0.023 0.032 - - 0 0 - 0.026 0.023 0.032 - - 0 - 0.00%
2023-06-07 0 0.026 0.026 0.035 - - 0 0 - 0.026 0.026 0.035 - - 0 - 0.00%
2023-06-06 0 0.026 0.026 0.034 - - 0 0 - 0.026 0.026 0.034 - - 0 - 0.00%
2023-06-05 0 0.026 0.026 0.033 0.023 0.026 628,000 14,552 0.0232 0.026 0.026 0.033 0.023 0.026 628,000 0.0232 -3.70%
2023-06-02 0 0.027 0.027 0.034 - - 0 0 - 0.027 0.027 0.034 - - 0 - 3.85%
2023-06-01 0 0.026 0.026 0.035 - - 0 0 - 0.026 0.026 0.035 - - 0 - 0.00%
2023-05-31 0 0.026 0.026 0.029 0.026 0.027 628,000 16,524 0.0263 0.026 0.026 0.029 0.026 0.027 628,000 0.0263 -3.70%
2023-05-30 0 0.027 0.027 0.035 - - 0 0 - 0.027 0.027 0.035 - - 0 - 0.00%
2023-05-29 0 0.027 0.027 0.035 - - 0 0 - 0.027 0.027 0.035 - - 0 - 0.00%
2023-05-25 0 0.027 0.027 0.035 - - 0 0 - 0.027 0.027 0.035 - - 0 - 0.00%
2023-05-24 0 0.027 0.027 0.034 0.027 0.027 88,000 2,376 0.0270 0.027 0.027 0.034 0.027 0.027 88,000 0.0270 0.00%
2023-05-23 0 0.027 0.027 0.035 0.027 0.028 2,080,456 58,167 0.0280 0.027 0.027 0.035 0.027 0.028 2,080,456 0.0280 -6.90%
2023-05-22 0 0.029 0.029 0.035 - - 0 0 - 0.029 0.029 0.035 - - 0 - 0.00%
2023-05-19 0 0.029 0.029 0.035 - - 0 0 - 0.029 0.029 0.035 - - 0 - 0.00%
2023-05-18 0 0.029 0.029 0.030 0.028 0.030 1,440,000 42,676 0.0296 0.029 0.029 0.030 0.028 0.030 1,440,000 0.0296 -6.45%
2023-05-17 0 0.031 0.031 0.036 0.030 0.032 4,024,000 127,136 0.0316 0.031 0.031 0.036 0.030 0.032 4,024,000 0.0316 -3.13%
2023-05-16 0 0.032 0.028 0.038 0.032 0.038 12,000 408 0.0340 0.032 0.028 0.038 0.032 0.038 12,000 0.0340 0.00%
2023-05-15 0 0.032 0.029 0.037 - - 0 0 - 0.032 0.029 0.037 - - 0 - 0.00%
2023-05-12 0 0.032 0.029 0.035 - - 0 0 - 0.032 0.029 0.035 - - 0 - 0.00%
2023-05-11 0 0.032 0.028 0.032 - - 0 0 - 0.032 0.028 0.032 - - 0 - 0.00%
2023-05-10 0 0.032 0.029 0.038 - - 0 0 - 0.032 0.029 0.038 - - 0 - 0.00%
2023-05-09 0 0.032 0.032 0.036 0.032 0.032 488,000 15,616 0.0320 0.032 0.032 0.036 0.032 0.032 488,000 0.0320 0.00%
2023-05-08 0 0.032 0.031 0.032 0.032 0.035 268,000 8,612 0.0321 0.032 0.031 0.032 0.032 0.035 268,000 0.0321 -8.57%
2023-05-05 0 0.035 0.035 0.038 - - 0 0 - 0.035 0.035 0.038 - - 0 - 0.00%
2023-05-04 0 0.035 0.035 0.038 - - 0 0 - 0.035 0.035 0.038 - - 0 - 0.00%
2023-05-03 0 0.035 0.035 0.038 - - 0 0 - 0.035 0.035 0.038 - - 0 - 0.00%
2023-05-02 0 0.035 0.035 0.038 - - 0 0 - 0.035 0.035 0.038 - - 0 - 0.00%
2023-04-28 0 0.035 0.036 0.038 - - 0 0 - 0.035 0.036 0.038 - - 0 - 0.00%
2023-04-27 0 0.035 0.035 0.038 0.035 0.035 16,000 560 0.0350 0.035 0.035 0.038 0.035 0.035 16,000 0.0350 0.00%
2023-04-26 0 0.035 0.035 0.038 - - 0 0 - 0.035 0.035 0.038 - - 0 - 0.00%
2023-04-25 0 0.035 0.035 0.038 - - 0 0 - 0.035 0.035 0.038 - - 0 - 0.00%
2023-04-24 0 0.035 0.035 0.039 - - 0 0 - 0.035 0.035 0.039 - - 0 - 0.00%
2023-04-21 0 0.035 0.035 0.038 0.035 0.035 79,111 2,759 0.0349 0.035 0.035 0.038 0.035 0.035 79,111 0.0349 -10.26%
2023-04-20 0 0.039 0.035 0.039 0.035 0.040 288,444 10,581 0.0367 0.039 0.035 0.039 0.035 0.040 288,444 0.0367 -2.50%
2023-04-19 0 0.040 0.035 0.040 0.040 0.040 60,000 2,400 0.0400 0.040 0.035 0.040 0.040 0.040 60,000 0.0400 0.00%
2023-04-18 0 0.040 0.035 0.040 0.037 0.040 669,333 25,431 0.0380 0.040 0.035 0.040 0.037 0.040 669,333 0.0380 8.11%
2023-04-17 0 0.037 0.036 0.039 0.036 0.040 708,000 26,676 0.0377 0.037 0.036 0.039 0.036 0.040 708,000 0.0377 5.71%
2023-04-14 0 0.035 0.035 0.038 0.034 0.035 616,000 21,360 0.0347 0.035 0.035 0.038 0.034 0.035 616,000 0.0347 6.06%
2023-04-13 0 0.033 0.033 0.037 0.033 0.038 60,000 2,260 0.0377 0.033 0.033 0.037 0.033 0.038 60,000 0.0377 -15.38%
2023-04-12 0 0.039 0.033 0.039 0.039 0.039 8,000 312 0.0390 0.039 0.033 0.039 0.039 0.039 8,000 0.0390 -2.50%
2023-04-11 0 0.040 0.037 0.040 0.035 0.040 276,000 10,920 0.0396 0.040 0.037 0.040 0.035 0.040 276,000 0.0396 11.11%
2023-04-06 0 0.036 0.036 0.039 - - 0 0 - 0.036 0.036 0.039 - - 0 - 0.00%
2023-04-04 0 0.036 0.036 0.039 0.036 0.036 24,000 864 0.0360 0.036 0.036 0.039 0.036 0.036 24,000 0.0360 -7.69%
2023-04-03 0 0.039 0.036 0.039 - - 0 0 - 0.039 0.036 0.039 - - 0 - 0.00%
2023-03-31 0 0.039 0.033 0.039 - - 0 0 - 0.039 0.033 0.039 - - 0 - 0.00%
2023-03-30 0 0.039 0.034 0.039 0.040 0.040 260,000 10,400 0.0400 0.039 0.034 0.039 0.040 0.040 260,000 0.0400 14.71%
2023-03-29 0 0.034 0.035 0.039 0.034 0.036 67,000 2,292 0.0342 0.034 0.035 0.039 0.034 0.036 67,000 0.0342 -12.82%
2023-03-28 0 0.039 0.036 0.039 - - 0 0 - 0.039 0.036 0.039 - - 0 - 0.00%
2023-03-27 0 0.039 0.034 0.039 0.030 0.039 4,569,777 153,102 0.0335 0.039 0.034 0.039 0.030 0.039 4,569,777 0.0335 0.00%
2023-03-24 0 0.039 0.039 0.045 - - 0 0 - 0.039 0.039 0.045 - - 0 - 0.00%
2023-03-23 0 0.039 0.039 0.049 - - 0 0 - 0.039 0.039 0.049 - - 0 - 0.00%
2023-03-22 0 0.039 0.039 0.045 - - 0 0 - 0.039 0.039 0.045 - - 0 - 0.00%
2023-03-21 0 0.039 0.040 0.041 0.039 0.040 187,555 7,462 0.0398 0.039 0.040 0.041 0.039 0.040 187,555 0.0398 -4.88%
2023-03-20 0 0.041 0.041 0.042 - - 0 0 - 0.041 0.041 0.042 - - 0 - 2.50%
2023-03-17 0 0.040 0.039 0.043 0.040 0.040 60,000 2,400 0.0400 0.040 0.039 0.043 0.040 0.040 60,000 0.0400 0.00%
2023-03-16 0 0.040 0.038 0.040 0.037 0.040 604,000 24,100 0.0399 0.040 0.038 0.040 0.037 0.040 604,000 0.0399 0.00%
2023-03-15 0 0.040 0.041 0.045 - - 0 0 - 0.040 0.041 0.045 - - 0 - 0.00%
2023-03-14 0 0.040 0.040 0.045 0.040 0.040 300,000 12,000 0.0400 0.040 0.040 0.045 0.040 0.040 300,000 0.0400 0.00%
2023-03-13 0 0.040 0.041 0.044 - - 0 0 - 0.040 0.041 0.044 - - 0 - 0.00%
2023-03-10 0 0.040 0.040 0.045 0.039 0.045 1,996,000 87,516 0.0438 0.040 0.040 0.045 0.039 0.045 1,996,000 0.0438 -11.11%
2023-03-09 0 0.045 0.045 0.047 - - 0 0 - 0.045 0.045 0.047 - - 0 - 2.27%
2023-03-08 0 0.044 0.044 0.046 0.044 0.045 1,004,000 44,676 0.0445 0.044 0.044 0.046 0.044 0.045 1,004,000 0.0445 0.00%
2023-03-07 0 0.044 0.045 0.046 - - 0 0 - 0.044 0.045 0.046 - - 0 - 0.00%
2023-03-06 0 0.044 0.044 0.047 - - 0 0 - 0.044 0.044 0.047 - - 0 - 0.00%
2023-03-03 0 0.044 0.044 0.047 0.044 0.045 37,333 1,657 0.0444 0.044 0.044 0.047 0.044 0.045 37,333 0.0444 -4.35%
2023-03-02 0 0.046 0.044 0.046 0.044 0.046 128,000 5,792 0.0453 0.046 0.044 0.046 0.044 0.046 128,000 0.0453 4.55%
2023-03-01 0 0.044 0.045 0.047 0.039 0.050 513,333 21,918 0.0427 0.044 0.045 0.047 0.039 0.050 513,333 0.0427 -13.73%
2023-02-28 0 0.051 0.041 0.051 0.041 0.053 12,000 540 0.0450 0.051 0.041 0.051 0.041 0.053 12,000 0.0450 24.39%
2023-02-27 0 0.041 0.042 0.043 0.041 0.047 152,000 6,536 0.0430 0.041 0.042 0.043 0.041 0.047 152,000 0.0430 -4.65%
2023-02-24 0 0.043 0.043 0.045 0.042 0.047 236,000 10,476 0.0444 0.043 0.043 0.045 0.042 0.047 236,000 0.0444 -8.51%
2023-02-23 0 0.047 0.048 0.049 0.046 0.047 120,000 5,540 0.0462 0.047 0.048 0.049 0.046 0.047 120,000 0.0462 -11.32%
2023-02-22 0 0.053 0.047 0.053 - - 0 0 - 0.053 0.047 0.053 - - 0 - 0.00%
2023-02-21 0 0.053 0.047 0.053 0.050 0.054 52,000 2,644 0.0508 0.053 0.047 0.053 0.050 0.054 52,000 0.0508 0.00%
2023-02-20 0 0.053 0.046 0.053 0.046 0.056 96,000 5,124 0.0534 0.053 0.046 0.053 0.046 0.056 96,000 0.0534 1.92%
2023-02-17 0 0.052 0.051 0.052 0.047 0.056 2,612,000 140,344 0.0537 0.052 0.051 0.052 0.047 0.056 2,612,000 0.0537 -7.14%
2023-02-16 0 0.056 0.056 0.057 0.053 0.057 3,794,000 211,504 0.0557 0.056 0.056 0.057 0.053 0.057 3,794,000 0.0557 -1.75%
2023-02-15 0 0.057 0.054 0.057 0.051 0.057 4,676,000 260,820 0.0558 0.057 0.054 0.057 0.051 0.057 4,676,000 0.0558 0.00%
2023-02-14 0 0.057 0.056 0.057 0.051 0.057 8,414,036 469,799 0.0558 0.057 0.056 0.057 0.051 0.057 8,414,036 0.0558 5.56%
2023-02-13 0 0.054 0.052 0.054 0.050 0.054 6,380,000 329,040 0.0516 0.054 0.052 0.054 0.050 0.054 6,380,000 0.0516 8.00%
2023-02-10 0 0.050 0.047 0.050 0.040 0.050 13,411,555 643,774 0.0480 0.050 0.047 0.050 0.040 0.050 13,411,555 0.0480 0.00%
2023-02-09 0 0.050 0.041 0.050 0.039 0.050 6,320,000 291,444 0.0461 0.050 0.041 0.050 0.039 0.050 6,320,000 0.0461 11.11%
2023-02-08 0 0.045 0.040 0.045 0.037 0.045 4,808,000 197,584 0.0411 0.045 0.040 0.045 0.037 0.045 4,808,000 0.0411 12.50%
2023-02-07 0 0.040 0.039 0.040 0.038 0.043 920,000 35,300 0.0384 0.040 0.039 0.040 0.038 0.043 920,000 0.0384 5.26%
2023-02-06 0 0.038 0.038 0.042 - - 0 0 - 0.038 0.038 0.042 - - 0 - 0.00%
2023-02-03 0 0.038 0.038 0.042 0.038 0.041 224,000 9,044 0.0404 0.038 0.038 0.042 0.038 0.041 224,000 0.0404 0.00%
2023-02-02 0 0.038 0.038 0.040 0.037 0.041 5,196,000 197,108 0.0379 0.038 0.038 0.040 0.037 0.041 5,196,000 0.0379 8.57%
2023-02-01 0 0.035 0.032 0.037 0.031 0.035 836,000 28,776 0.0344 0.035 0.032 0.037 0.031 0.035 836,000 0.0344 2.94%
2023-01-31 0 0.034 0.033 0.036 0.033 0.037 1,128,000 39,012 0.0346 0.034 0.033 0.036 0.033 0.037 1,128,000 0.0346 3.03%
2023-01-30 0 0.033 0.033 0.037 0.033 0.034 92,000 3,100 0.0337 0.033 0.033 0.037 0.033 0.034 92,000 0.0337 0.00%
2023-01-27 0 0.033 0.033 0.034 0.030 0.036 1,820,000 58,604 0.0322 0.033 0.033 0.034 0.030 0.036 1,820,000 0.0322 0.00%
2023-01-26 0 0.033 0.033 0.035 0.026 0.033 2,260,000 69,256 0.0306 0.033 0.033 0.035 0.026 0.033 2,260,000 0.0306 22.22%
2023-01-20 0 0.027 0.023 0.027 0.022 0.027 3,154,222 74,963 0.0238 0.027 0.023 0.027 0.022 0.027 3,154,222 0.0238 12.50%
2023-01-19 0 0.024 0.024 0.025 0.024 0.026 2,284,000 58,816 0.0258 0.024 0.024 0.025 0.024 0.026 2,284,000 0.0258 -7.69%
2023-01-18 0 0.026 0.024 0.026 0.023 0.026 5,704,000 138,692 0.0243 0.026 0.024 0.026 0.023 0.026 5,704,000 0.0243 -3.70%
2023-01-17 0 0.027 0.025 0.027 0.025 0.029 1,952,000 49,732 0.0255 0.027 0.025 0.027 0.025 0.029 1,952,000 0.0255 8.00%
2023-01-16 0 0.025 0.025 0.027 0.025 0.027 2,348,000 60,900 0.0259 0.025 0.025 0.027 0.025 0.027 2,348,000 0.0259 -7.41%
2023-01-13 0 0.027 0.025 0.027 0.023 0.029 9,792,000 242,792 0.0248 0.027 0.025 0.027 0.023 0.029 9,792,000 0.0248 -3.57%
2023-01-12 0 0.028 0.026 0.028 0.023 0.032 21,093,777 542,881 0.0257 0.028 0.026 0.028 0.023 0.032 21,093,777 0.0257 -20.00%
2023-01-11 0 0.035 0.034 0.035 - - 0 0 - 0.035 0.034 0.035 - - 0 - 0.00%
2023-01-10 0 0.035 0.034 0.036 - - 0 0 - 0.035 0.034 0.036 - - 0 - 0.00%
2023-01-09 0 0.035 0.035 0.036 0.035 0.035 72,000 2,520 0.0350 0.035 0.035 0.036 0.035 0.035 72,000 0.0350 -2.78%
2023-01-06 0 0.036 0.032 0.036 0.029 0.036 412,444 13,021 0.0316 0.036 0.032 0.036 0.029 0.036 412,444 0.0316 9.09%
2023-01-05 0 0.033 0.031 0.037 0.033 0.037 1,060,000 36,800 0.0347 0.033 0.031 0.037 0.033 0.037 1,060,000 0.0347 -13.16%
2023-01-04 0 0.038 0.037 0.038 0.038 0.038 152,000 5,776 0.0380 0.038 0.037 0.038 0.038 0.038 152,000 0.0380 0.00%
2023-01-03 0 0.038 0.033 0.038 0.033 0.038 512,000 18,524 0.0362 0.038 0.033 0.038 0.033 0.038 512,000 0.0362 0.00%
2022-12-30 0 0.038 0.034 0.038 0.033 0.038 964,000 32,712 0.0339 0.038 0.034 0.038 0.033 0.038 964,000 0.0339 2.70%
2022-12-29 0 0.037 0.033 0.037 0.033 0.037 1,216,000 42,560 0.0350 0.037 0.033 0.037 0.033 0.037 1,216,000 0.0350 -5.13%
2022-12-28 0 0.039 0.038 0.039 0.034 0.039 3,824,000 144,364 0.0378 0.039 0.038 0.039 0.034 0.039 3,824,000 0.0378 -9.30%
2022-12-23 0 0.043 0.035 0.043 - - 0 0 - 0.043 0.035 0.043 - - 0 - 0.00%
2022-12-22 0 0.043 0.035 0.043 - - 0 0 - 0.043 0.035 0.043 - - 0 - 0.00%
2022-12-21 0 0.043 0.035 0.043 0.037 0.043 1,136,000 46,572 0.0410 0.043 0.035 0.043 0.037 0.043 1,136,000 0.0410 0.00%
2022-12-20 0 0.043 0.038 0.043 - - 0 0 - 0.043 0.038 0.043 - - 0 - 0.00%
2022-12-19 0 0.043 0.037 0.043 0.036 0.043 532,000 22,640 0.0426 0.043 0.037 0.043 0.036 0.043 532,000 0.0426 2.38%
2022-12-16 0 0.042 0.037 0.042 - - 0 0 - 0.042 0.037 0.042 - - 0 - -2.33%
2022-12-15 0 0.043 0.039 0.043 0.034 0.044 1,160,000 47,728 0.0411 0.043 0.039 0.043 0.034 0.044 1,160,000 0.0411 7.50%
2022-12-14 0 0.040 0.038 0.040 0.033 0.040 968,000 36,320 0.0375 0.040 0.038 0.040 0.033 0.040 968,000 0.0375 5.26%
2022-12-13 0 0.038 0.034 0.038 0.033 0.039 376,000 13,316 0.0354 0.038 0.034 0.038 0.033 0.039 376,000 0.0354 -5.00%
2022-12-12 0 0.040 0.040 0.042 0.032 0.050 212,000 8,788 0.0415 0.040 0.040 0.042 0.032 0.050 212,000 0.0415 5.26%
2022-12-09 0 0.038 0.030 0.038 0.032 0.038 1,066,000 35,776 0.0336 0.038 0.030 0.038 0.032 0.038 1,066,000 0.0336 18.75%
2022-12-08 0 0.032 0.033 0.034 0.028 0.032 444,000 14,572 0.0328 0.032 0.033 0.034 0.028 0.032 444,000 0.0328 -3.03%
2022-12-07 0 0.033 0.030 0.033 0.028 0.035 924,000 31,232 0.0338 0.033 0.030 0.033 0.028 0.035 924,000 0.0338 6.45%
2022-12-06 0 0.031 0.028 0.033 0.028 0.034 1,036,000 33,600 0.0324 0.031 0.028 0.033 0.028 0.034 1,036,000 0.0324 10.71%
2022-12-05 0 0.028 0.028 0.029 0.028 0.029 4,660,000 132,648 0.0285 0.028 0.028 0.029 0.028 0.029 4,660,000 0.0285 0.00%
2022-12-02 0 0.028 0.026 0.028 0.025 0.029 688,000 18,508 0.0269 0.028 0.026 0.028 0.025 0.029 688,000 0.0269 0.00%
2022-12-01 0 0.028 0.027 0.029 0.024 0.029 620,000 16,620 0.0268 0.028 0.027 0.029 0.024 0.029 620,000 0.0268 16.67%
2022-11-30 0 0.024 0.025 0.026 - - 0 0 - 0.024 0.025 0.026 - - 0 - 0.00%
2022-11-29 0 0.024 0.024 0.026 - - 0 0 - 0.024 0.024 0.026 - - 0 - 0.00%
2022-11-28 0 0.024 0.020 0.024 0.020 0.024 132,000 2,688 0.0204 0.024 0.020 0.024 0.020 0.024 132,000 0.0204 4.35%
2022-11-25 0 0.023 0.023 0.025 - - 0 0 - 0.023 0.023 0.025 - - 0 - 4.55%
2022-11-24 0 0.022 0.023 0.026 - - 0 0 - 0.022 0.023 0.026 - - 0 - 0.00%
2022-11-23 0 0.022 0.023 0.026 0.022 0.024 748,000 17,928 0.0240 0.022 0.023 0.026 0.022 0.024 748,000 0.0240 0.00%
2022-11-22 0 0.022 0.022 0.023 0.020 0.027 1,540,000 32,364 0.0210 0.022 0.022 0.023 0.020 0.027 1,540,000 0.0210 -18.52%
2022-11-21 0 0.027 0.025 0.027 0.021 0.027 144,000 3,800 0.0264 0.027 0.025 0.027 0.021 0.027 144,000 0.0264 12.50%
2022-11-18 0 0.024 0.025 0.027 0.020 0.025 576,000 12,520 0.0217 0.024 0.025 0.027 0.020 0.025 576,000 0.0217 20.00%
2022-11-17 0 0.020 0.020 0.022 0.019 0.020 2,790,552 53,114 0.0190 0.020 0.020 0.022 0.019 0.020 2,790,552 0.0190 0.00%
2022-11-16 0 0.020 0.020 0.022 0.020 0.022 500,000 10,008 0.0200 0.020 0.020 0.022 0.020 0.022 500,000 0.0200 -9.09%
2022-11-15 0 0.022 0.021 0.024 0.017 0.025 1,504,000 31,916 0.0212 0.022 0.021 0.024 0.017 0.025 1,504,000 0.0212 29.41%
2022-11-14 0 0.017 0.016 0.020 - - 0 0 - 0.017 0.016 0.020 - - 0 - 0.00%
2022-11-11 0 0.017 0.017 0.020 0.017 0.017 152,000 2,584 0.0170 0.017 0.017 0.020 0.017 0.017 152,000 0.0170 0.00%
2022-11-10 0 0.017 0.017 0.019 0.017 0.017 536,000 9,112 0.0170 0.017 0.017 0.019 0.017 0.017 536,000 0.0170 0.00%
2022-11-09 0 0.017 0.017 0.020 0.017 0.017 28,000 476 0.0170 0.017 0.017 0.020 0.017 0.017 28,000 0.0170 0.00%
2022-11-08 0 0.017 0.017 0.020 0.017 0.017 36,000 612 0.0170 0.017 0.017 0.020 0.017 0.017 36,000 0.0170 -5.56%
2022-11-07 0 0.018 0.018 0.019 0.015 0.020 2,304,000 39,452 0.0171 0.018 0.018 0.019 0.015 0.020 2,304,000 0.0171 12.50%
2022-11-04 0 0.016 0.016 0.022 0.015 0.016 92,000 1,432 0.0156 0.016 0.016 0.022 0.015 0.016 92,000 0.0156 -5.88%
2022-11-03 0 0.017 0.017 0.018 0.016 0.016 104,000 1,664 0.0160 0.017 0.017 0.018 0.016 0.016 104,000 0.0160 -10.53%
2022-11-02 0 0.019 0.017 0.019 - - 0 0 - 0.019 0.017 0.019 - - 0 - 0.00%
2022-11-01 0 0.019 0.015 0.019 - - 0 0 - 0.019 0.015 0.019 - - 0 - 0.00%
2022-10-31 0 0.019 0.017 0.019 - - 0 0 - 0.019 0.017 0.019 - - 0 - 0.00%
2022-10-28 0 0.019 0.016 0.019 - - 0 0 - 0.019 0.016 0.019 - - 0 - 0.00%
2022-10-27 0 0.019 0.016 0.019 - - 0 0 - 0.019 0.016 0.019 - - 0 - 0.00%
2022-10-26 0 0.019 0.016 0.019 0.016 0.019 456,444 7,449 0.0163 0.019 0.016 0.019 0.016 0.019 456,444 0.0163 5.56%
2022-10-25 0 0.018 0.017 0.020 - - 0 0 - 0.018 0.017 0.020 - - 0 - 0.00%
2022-10-24 0 0.018 0.016 0.020 - - 0 0 - 0.018 0.016 0.020 - - 0 - 0.00%
2022-10-21 0 0.018 0.017 0.020 - - 0 0 - 0.018 0.017 0.020 - - 0 - 0.00%
2022-10-20 0 0.018 0.017 0.020 - - 0 0 - 0.018 0.017 0.020 - - 0 - 0.00%
2022-10-19 0 0.018 0.018 0.020 0.018 0.019 744,000 13,400 0.0180 0.018 0.018 0.020 0.018 0.019 744,000 0.0180 0.00%
2022-10-18 0 0.018 0.017 0.020 0.017 0.017 64,000 1,088 0.0170 0.018 0.017 0.020 0.017 0.017 64,000 0.0170 5.88%
2022-10-17 0 0.017 0.017 0.021 0.016 0.017 56,000 924 0.0165 0.017 0.017 0.021 0.016 0.017 56,000 0.0165 -10.53%
2022-10-14 0 0.019 0.017 0.019 - - 0 0 - 0.019 0.017 0.019 - - 0 - 0.00%
2022-10-13 0 0.019 0.018 0.020 - - 0 0 - 0.019 0.018 0.020 - - 0 - 0.00%
2022-10-12 0 0.019 0.019 0.020 0.018 0.019 28,000 520 0.0186 0.019 0.019 0.020 0.018 0.019 28,000 0.0186 -9.52%
2022-10-11 0 0.021 0.018 0.021 - - 0 0 - 0.021 0.018 0.021 - - 0 - 0.00%
2022-10-10 0 0.021 0.018 0.021 - - 0 0 - 0.021 0.018 0.021 - - 0 - -8.70%
2022-10-07 0 0.023 0.018 0.023 0.018 0.023 168,000 3,044 0.0181 0.023 0.018 0.023 0.018 0.023 168,000 0.0181 9.52%
2022-10-06 0 0.021 0.018 0.023 0.018 0.021 356,444 7,326 0.0206 0.021 0.018 0.023 0.018 0.021 356,444 0.0206 0.00%
2022-10-05 0 0.021 0.018 0.023 - - 0 0 - 0.021 0.018 0.023 - - 0 - 0.00%
2022-10-03 0 0.021 0.018 0.023 - - 0 0 - 0.021 0.018 0.023 - - 0 - 0.00%
2022-09-30 0 0.021 0.021 0.022 0.021 0.021 392,000 8,232 0.0210 0.021 0.021 0.022 0.021 0.021 392,000 0.0210 0.00%
2022-09-29 0 0.021 0.019 0.021 - - 0 0 - 0.021 0.019 0.021 - - 0 - 0.00%
2022-09-28 0 0.021 0.018 0.022 0.018 0.021 640,444 12,151 0.0190 0.021 0.018 0.022 0.018 0.021 640,444 0.0190 -4.55%
2022-09-27 0 0.022 0.022 0.025 0.017 0.019 1,077,333 19,606 0.0182 0.022 0.022 0.025 0.017 0.019 1,077,333 0.0182 0.00%
2022-09-26 0 0.022 0.019 0.024 - - 0 0 - 0.022 0.019 0.024 - - 0 - 0.00%
2022-09-23 0 0.022 0.020 0.024 0.019 0.022 284,000 5,832 0.0205 0.022 0.020 0.024 0.019 0.022 284,000 0.0205 0.00%
2022-09-22 0 0.022 0.019 0.022 0.019 0.022 196,000 3,808 0.0194 0.022 0.019 0.022 0.019 0.022 196,000 0.0194 10.00%
2022-09-21 0 0.020 0.015 0.022 - - 0 0 - 0.020 0.015 0.022 - - 0 - 0.00%
2022-09-20 0 0.020 0.020 0.022 0.020 0.022 104,000 2,280 0.0219 0.020 0.020 0.022 0.020 0.022 104,000 0.0219 0.00%
2022-09-19 0 0.020 0.019 0.021 0.020 0.020 100,000 2,000 0.0200 0.020 0.019 0.021 0.020 0.020 100,000 0.0200 0.00%
2022-09-16 0 0.020 0.020 0.021 - - 0 0 - 0.020 0.020 0.021 - - 0 - 0.00%
2022-09-15 0 0.020 0.020 0.023 0.018 0.020 428,000 7,932 0.0185 0.020 0.020 0.023 0.018 0.020 428,000 0.0185 0.00%
2022-09-14 0 0.020 0.020 0.023 0.020 0.021 236,000 4,812 0.0204 0.020 0.020 0.023 0.020 0.021 236,000 0.0204 -4.76%
2022-09-13 0 0.021 0.021 0.023 0.021 0.023 332,000 7,052 0.0212 0.021 0.021 0.023 0.021 0.023 332,000 0.0212 -4.55%
2022-09-09 0 0.022 0.022 0.024 - - 0 0 - 0.022 0.022 0.024 - - 0 - 0.00%
2022-09-08 0 0.022 0.022 0.023 0.022 0.023 436,000 9,692 0.0222 0.022 0.022 0.023 0.022 0.023 436,000 0.0222 -8.33%
2022-09-07 0 0.024 0.020 0.024 - - 0 0 - 0.024 0.020 0.024 - - 0 - 0.00%
2022-09-06 0 0.024 0.021 0.024 - - 0 0 - 0.024 0.021 0.024 - - 0 - 0.00%
2022-09-05 0 0.024 0.022 0.025 0.022 0.024 628,000 14,756 0.0235 0.024 0.022 0.025 0.022 0.024 628,000 0.0235 -4.00%
2022-09-02 0 0.025 0.024 0.026 - - 0 0 - 0.025 0.024 0.026 - - 0 - 0.00%
2022-09-01 0 0.025 0.024 0.025 0.022 0.025 1,236,000 29,748 0.0241 0.025 0.024 0.025 0.022 0.025 1,236,000 0.0241 -3.85%
2022-08-31 0 0.026 0.024 0.026 - - 0 0 - 0.026 0.024 0.026 - - 0 - 0.00%
2022-08-30 0 0.026 0.024 0.026 - - 0 0 - 0.026 0.024 0.026 - - 0 - -3.70%
2022-08-29 0 0.027 0.024 0.027 - - 0 0 - 0.027 0.024 0.027 - - 0 - 0.00%
2022-08-26 0 0.027 0.024 0.027 0.027 0.027 8,000 216 0.0270 0.027 0.024 0.027 0.027 0.027 8,000 0.0270 3.85%
2022-08-25 0 0.026 0.024 0.027 - - 0 0 - 0.026 0.024 0.027 - - 0 - 0.00%
2022-08-24 0 0.026 0.024 0.027 - - 0 0 - 0.026 0.024 0.027 - - 0 - 0.00%
2022-08-23 0 0.026 0.024 0.026 0.025 0.026 900,000 22,600 0.0251 0.026 0.024 0.026 0.025 0.026 900,000 0.0251 4.00%
2022-08-22 0 0.025 0.022 0.025 - - 0 0 - 0.025 0.022 0.025 - - 0 - 0.00%
2022-08-19 0 0.025 0.024 0.025 - - 12,000 288 0.0240 0.025 0.024 0.025 - - 12,000 0.0240 0.00%
2022-08-18 0 0.025 0.024 0.025 0.024 0.025 872,000 20,936 0.0240 0.025 0.024 0.025 0.024 0.025 872,000 0.0240 0.00%
2022-08-17 0 0.025 0.025 0.026 0.025 0.025 532,000 13,300 0.0250 0.025 0.025 0.026 0.025 0.025 532,000 0.0250 0.00%
2022-08-16 0 0.025 0.023 0.025 0.025 0.025 80,000 2,000 0.0250 0.025 0.023 0.025 0.025 0.025 80,000 0.0250 0.00%
2022-08-15 0 0.025 0.021 0.025 0.025 0.025 4,000 100 0.0250 0.025 0.021 0.025 0.025 0.025 4,000 0.0250 0.00%
2022-08-12 0 0.025 0.022 0.025 - - 0 0 - 0.025 0.022 0.025 - - 0 - 0.00%
2022-08-11 0 0.025 0.023 0.026 - - 0 0 - 0.025 0.023 0.026 - - 0 - 0.00%
2022-08-10 0 0.025 0.023 0.025 0.023 0.025 900,000 21,316 0.0237 0.025 0.023 0.025 0.023 0.025 900,000 0.0237 -3.85%
2022-08-09 0 0.026 0.024 0.027 - - 0 0 - 0.026 0.024 0.027 - - 0 - 0.00%
2022-08-08 0 0.026 0.024 0.027 - - 0 0 - 0.026 0.024 0.027 - - 0 - 0.00%
2022-08-05 0 0.026 0.026 0.027 - - 0 0 - 0.026 0.026 0.027 - - 0 - 0.00%
2022-08-04 0 0.026 0.025 0.026 0.026 0.027 624,000 16,420 0.0263 0.026 0.025 0.026 0.026 0.027 624,000 0.0263 -3.70%
2022-08-03 0 0.027 0.024 0.027 0.024 0.028 848,000 22,296 0.0263 0.027 0.024 0.027 0.024 0.028 848,000 0.0263 -3.57%
2022-08-02 0 0.028 0.024 0.028 - - 0 0 - 0.028 0.024 0.028 - - 0 - 0.00%
2022-08-01 0 0.028 0.026 0.028 - - 0 0 - 0.028 0.026 0.028 - - 0 - 0.00%
2022-07-29 0 0.028 0.027 0.028 0.026 0.028 752,000 20,296 0.0270 0.028 0.027 0.028 0.026 0.028 752,000 0.0270 0.00%
2022-07-28 0 0.028 0.028 0.031 0.027 0.028 96,000 2,640 0.0275 0.028 0.028 0.031 0.027 0.028 96,000 0.0275 0.00%
2022-07-27 0 0.028 0.028 0.031 0.027 0.028 1,036,000 28,372 0.0274 0.028 0.028 0.031 0.027 0.028 1,036,000 0.0274 -3.45%
2022-07-26 0 0.029 0.027 0.031 - - 0 0 - 0.029 0.027 0.031 - - 0 - 0.00%
2022-07-25 0 0.029 0.027 0.031 - - 0 0 - 0.029 0.027 0.031 - - 0 - 0.00%
2022-07-22 0 0.029 0.028 0.031 - - 69 1 0.0145 0.029 0.028 0.031 - - 69 0.0145 0.00%
2022-07-21 0 0.029 0.028 0.030 0.026 0.029 984,000 27,744 0.0282 0.029 0.028 0.030 0.026 0.029 984,000 0.0282 3.57%
2022-07-20 0 0.028 0.028 0.029 0.028 0.028 208,000 5,832 0.0280 0.028 0.028 0.029 0.028 0.028 208,000 0.0280 -3.45%
2022-07-19 0 0.029 0.027 0.031 0.029 0.029 356,000 10,324 0.0290 0.029 0.027 0.031 0.029 0.029 356,000 0.0290 -3.33%
2022-07-18 0 0.030 0.027 0.030 - - 0 0 - 0.030 0.027 0.030 - - 0 - 0.00%
2022-07-15 0 0.030 0.030 0.031 0.029 0.030 916,000 26,568 0.0290 0.030 0.030 0.031 0.029 0.030 916,000 0.0290 -3.23%
2022-07-14 0 0.031 0.029 0.032 - - 0 0 - 0.031 0.029 0.032 - - 0 - 0.00%
2022-07-13 0 0.031 0.029 0.031 - - 16,000 496 0.0310 0.031 0.029 0.031 - - 16,000 0.0310 0.00%
2022-07-12 0 0.031 0.029 0.032 - - 0 0 - 0.031 0.029 0.032 - - 0 - 0.00%
2022-07-11 0 0.031 0.030 0.033 0.031 0.031 1,116,000 34,596 0.0310 0.031 0.030 0.033 0.031 0.031 1,116,000 0.0310 0.00%
2022-07-08 0 0.031 0.031 0.032 0.031 0.031 10,667 320 0.0300 0.031 0.031 0.032 0.031 0.031 10,667 0.0300 -3.13%
2022-07-07 0 0.032 0.031 0.032 0.031 0.032 2,260,000 71,300 0.0315 0.032 0.031 0.032 0.031 0.032 2,260,000 0.0315 0.00%
2022-07-06 0 0.032 0.031 0.033 0.031 0.032 334,951 10,474 0.0313 0.032 0.031 0.033 0.031 0.032 334,951 0.0313 -3.03%
2022-07-05 0 0.033 0.032 0.033 0.033 0.033 12,000 396 0.0330 0.033 0.032 0.033 0.033 0.033 12,000 0.0330 0.00%
2022-07-04 0 0.033 0.033 0.037 0.033 0.033 28,000 924 0.0330 0.033 0.033 0.037 0.033 0.033 28,000 0.0330 0.00%
2022-06-30 0 0.033 0.033 0.037 0.033 0.033 64,000 2,112 0.0330 0.033 0.033 0.037 0.033 0.033 64,000 0.0330 0.00%
2022-06-29 0 0.033 0.033 0.037 - - 0 0 - 0.033 0.033 0.037 - - 0 - 0.00%
2022-06-28 0 0.033 0.033 0.034 0.032 0.032 68,000 2,176 0.0320 0.033 0.033 0.034 0.032 0.032 68,000 0.0320 -2.94%
2022-06-27 0 0.034 0.033 0.036 0.034 0.034 280,000 9,520 0.0340 0.034 0.033 0.036 0.034 0.034 280,000 0.0340 3.03%
2022-06-24 0 0.033 0.034 0.037 0.032 0.033 312,000 10,192 0.0327 0.033 0.034 0.037 0.032 0.033 312,000 0.0327 0.00%
2022-06-23 0 0.033 0.033 0.036 0.033 0.033 372,000 12,276 0.0330 0.033 0.033 0.036 0.033 0.033 372,000 0.0330 0.00%
2022-06-22 0 0.033 0.033 0.037 0.031 0.033 504,000 16,560 0.0329 0.033 0.033 0.037 0.031 0.033 504,000 0.0329 0.00%
2022-06-21 0 0.033 0.033 0.034 0.031 0.032 512,000 16,088 0.0314 0.033 0.033 0.034 0.031 0.032 512,000 0.0314 3.12%
2022-06-20 0 0.032 0.032 0.034 - - 0 0 - 0.032 0.032 0.034 - - 0 - 0.00%
2022-06-17 0 0.032 0.032 0.036 0.030 0.032 3,480,000 106,720 0.0307 0.032 0.032 0.036 0.030 0.032 3,480,000 0.0307 0.00%
2022-06-16 0 0.032 0.031 0.032 0.031 0.032 3,552,000 111,192 0.0313 0.032 0.031 0.032 0.031 0.032 3,552,000 0.0313 -3.03%
2022-06-15 0 0.033 0.033 0.037 0.031 0.037 1,236,000 40,232 0.0326 0.033 0.033 0.037 0.031 0.037 1,236,000 0.0326 -2.94%
2022-06-14 0 0.034 0.032 0.034 0.030 0.037 3,944,000 129,468 0.0328 0.034 0.032 0.034 0.030 0.037 3,944,000 0.0328 -8.11%
2022-06-13 0 0.037 0.031 0.037 0.029 0.038 1,320,000 40,648 0.0308 0.037 0.031 0.037 0.029 0.038 1,320,000 0.0308 15.62%
2022-06-10 0 0.032 0.031 0.034 0.032 0.032 64,000 2,048 0.0320 0.032 0.031 0.034 0.032 0.032 64,000 0.0320 -5.88%
2022-06-09 0 0.034 0.032 0.034 - - 0 0 - 0.034 0.032 0.034 - - 0 - 0.00%
2022-06-08 0 0.034 0.031 0.035 0.031 0.034 12,000 384 0.0320 0.034 0.031 0.035 0.031 0.034 12,000 0.0320 9.68%
2022-06-07 0 0.031 0.031 0.036 0.031 0.031 180,000 5,580 0.0310 0.031 0.031 0.036 0.031 0.031 180,000 0.0310 -8.82%
2022-06-06 0 0.034 0.031 0.035 0.035 0.035 60,000 2,100 0.0350 0.034 0.031 0.035 0.035 0.035 60,000 0.0350 -8.11%
2022-06-02 0 0.037 0.032 0.037 0.038 0.038 12,000 456 0.0380 0.037 0.032 0.037 0.038 0.038 12,000 0.0380 8.82%
2022-06-01 0 0.034 0.032 0.034 0.031 0.034 940,000 31,688 0.0337 0.034 0.032 0.034 0.031 0.034 940,000 0.0337 0.00%
2022-05-31 0 0.034 0.030 0.034 0.032 0.034 704,000 22,204 0.0315 0.034 0.030 0.034 0.032 0.034 704,000 0.0315 0.00%
2022-05-30 0 0.034 0.032 0.034 0.032 0.047 7,048,000 275,616 0.0391 0.034 0.032 0.034 0.032 0.047 7,048,000 0.0391 -5.56%
2022-05-27 0 0.036 0.033 0.036 0.030 0.040 13,636,000 469,696 0.0344 0.036 0.033 0.036 0.030 0.040 13,636,000 0.0344 20.00%
2022-05-26 0 0.030 0.030 0.031 - - 4,000 112 0.0280 0.030 0.030 0.031 - - 4,000 0.0280 0.00%
2022-05-25 0 0.030 0.030 0.031 - - 0 0 - 0.030 0.030 0.031 - - 0 - 0.00%
2022-05-24 0 0.030 0.028 0.032 - - 0 0 - 0.030 0.028 0.032 - - 0 - 0.00%
2022-05-23 0 0.030 0.030 0.032 0.030 0.030 4,000 120 0.0300 0.030 0.030 0.032 0.030 0.030 4,000 0.0300 -9.09%
2022-05-20 0 0.033 0.029 0.033 - - 0 0 - 0.033 0.029 0.033 - - 0 - 0.00%
2022-05-19 0 0.033 0.029 0.033 - - 0 0 - 0.033 0.029 0.033 - - 0 - 0.00%
2022-05-18 0 0.033 0.029 0.033 - - 0 0 - 0.033 0.029 0.033 - - 0 - 0.00%
2022-05-17 0 0.033 0.028 0.033 - - 0 0 - 0.033 0.028 0.033 - - 0 - 0.00%
2022-05-16 0 0.033 0.030 0.033 0.030 0.033 368,000 11,136 0.0303 0.033 0.030 0.033 0.030 0.033 368,000 0.0303 6.45%
2022-05-13 0 0.031 0.031 0.033 0.031 0.031 16,000 504 0.0315 0.031 0.031 0.033 0.031 0.031 16,000 0.0315 -6.06%
2022-05-12 0 0.033 0.030 0.033 0.033 0.033 500,000 16,500 0.0330 0.033 0.030 0.033 0.033 0.033 500,000 0.0330 0.00%
2022-05-11 0 0.033 0.030 0.033 0.033 0.033 4,000 132 0.0330 0.033 0.030 0.033 0.033 0.033 4,000 0.0330 0.00%
2022-05-10 0 0.033 0.030 0.033 - - 0 0 - 0.033 0.030 0.033 - - 0 - 0.00%
2022-05-06 0 0.033 0.030 0.033 0.030 0.033 396,000 12,492 0.0315 0.033 0.030 0.033 0.030 0.033 396,000 0.0315 0.00%
2022-05-05 0 0.033 0.031 0.033 - - 0 0 - 0.033 0.031 0.033 - - 0 - 0.00%
2022-05-04 0 0.033 0.028 0.033 - - 0 0 - 0.033 0.028 0.033 - - 0 - 0.00%
2022-05-03 0 0.033 0.028 0.033 - - 1,000 18 0.0180 0.033 0.028 0.033 - - 1,000 0.0180 0.00%
2022-04-29 0 0.033 0.029 0.033 - - 0 0 - 0.033 0.029 0.033 - - 0 - 0.00%
2022-04-28 0 0.033 0.032 0.033 - - 0 0 - 0.033 0.032 0.033 - - 0 - 0.00%
2022-04-27 0 0.033 0.029 0.033 - - 0 0 - 0.033 0.029 0.033 - - 0 - 0.00%
2022-04-26 0 0.033 0.030 0.033 0.031 0.033 208,000 6,460 0.0311 0.033 0.030 0.033 0.031 0.033 208,000 0.0311 6.45%
2022-04-25 0 0.031 0.028 0.033 - - 0 0 - 0.031 0.028 0.033 - - 0 - 0.00%
2022-04-22 0 0.031 0.029 0.033 - - 0 0 - 0.031 0.029 0.033 - - 0 - 0.00%
2022-04-21 0 0.031 0.031 0.033 0.030 0.031 143,111 4,281 0.0299 0.031 0.031 0.033 0.030 0.031 143,111 0.0299 -6.06%
2022-04-20 0 0.033 0.031 0.033 0.031 0.033 68,000 2,124 0.0312 0.033 0.031 0.033 0.031 0.033 68,000 0.0312 6.45%
2022-04-19 0 0.031 0.030 0.031 - - 0 0 - 0.031 0.030 0.031 - - 0 - -3.13%
2022-04-14 0 0.032 0.031 0.032 0.030 0.033 1,188,000 37,560 0.0316 0.032 0.031 0.032 0.030 0.033 1,188,000 0.0316 -5.88%
2022-04-13 0 0.034 0.033 0.035 - - 0 0 - 0.034 0.033 0.035 - - 0 - 0.00%
2022-04-12 0 0.034 0.033 0.034 0.033 0.035 544,000 17,992 0.0331 0.034 0.033 0.034 0.033 0.035 544,000 0.0331 0.00%
2022-04-11 0 0.034 0.033 0.036 - - 0 0 - 0.034 0.033 0.036 - - 0 - 0.00%
2022-04-08 0 0.034 0.034 0.036 0.034 0.035 908,000 30,880 0.0340 0.034 0.034 0.036 0.034 0.035 908,000 0.0340 0.00%
2022-04-07 0 0.034 0.033 0.035 0.033 0.034 380,000 12,720 0.0335 0.034 0.033 0.035 0.033 0.034 380,000 0.0335 -2.86%
2022-04-06 0 0.035 0.033 0.035 - - 0 0 - 0.035 0.033 0.035 - - 0 - 0.00%
2022-04-04 0 0.035 0.035 0.036 0.035 0.035 240,000 8,400 0.0350 0.035 0.035 0.036 0.035 0.035 240,000 0.0350 0.00%
2022-04-01 0 0.035 0.033 0.035 0.033 0.035 700,000 23,404 0.0334 0.035 0.033 0.035 0.033 0.035 700,000 0.0334 -2.78%
2022-03-31 0 0.036 0.033 0.036 0.033 0.036 189,170 6,263 0.0331 0.036 0.033 0.036 0.033 0.036 189,170 0.0331 0.00%
2022-03-30 0 0.036 0.036 0.037 0.033 0.034 456,000 15,336 0.0336 0.036 0.036 0.037 0.033 0.034 456,000 0.0336 0.00%
2022-03-29 0 0.036 0.033 0.036 0.033 0.036 122,222 4,324 0.0354 0.036 0.033 0.036 0.033 0.036 122,222 0.0354 0.00%
2022-03-28 0 0.036 0.032 0.036 - - 0 0 - 0.036 0.032 0.036 - - 0 - 0.00%
2022-03-25 0 0.036 0.033 0.036 0.033 0.036 307,111 10,701 0.0348 0.036 0.033 0.036 0.033 0.036 307,111 0.0348 0.00%
2022-03-24 0 0.036 0.034 0.036 0.034 0.036 376,000 13,120 0.0349 0.036 0.034 0.036 0.034 0.036 376,000 0.0349 0.00%
2022-03-23 0 0.036 0.034 0.036 0.034 0.036 1,324,000 46,936 0.0355 0.036 0.034 0.036 0.034 0.036 1,324,000 0.0355 0.00%
2022-03-22 0 0.036 0.035 0.038 0.033 0.036 372,000 13,164 0.0354 0.036 0.035 0.038 0.033 0.036 372,000 0.0354 9.09%
2022-03-21 0 0.033 0.030 0.033 0.033 0.033 420,000 13,860 0.0330 0.033 0.030 0.033 0.033 0.033 420,000 0.0330 0.00%
2022-03-18 0 0.033 0.030 0.034 0.033 0.034 80,000 2,680 0.0335 0.033 0.030 0.034 0.033 0.034 80,000 0.0335 0.00%
2022-03-17 0 0.033 0.032 0.033 0.032 0.034 248,000 8,144 0.0328 0.033 0.032 0.033 0.032 0.034 248,000 0.0328 6.45%
2022-03-16 0 0.031 0.031 0.033 0.031 0.033 1,036,000 32,416 0.0313 0.031 0.031 0.033 0.031 0.033 1,036,000 0.0313 3.33%
2022-03-15 0 0.030 0.026 0.031 0.025 0.038 4,196,000 140,916 0.0336 0.030 0.026 0.031 0.025 0.038 4,196,000 0.0336 -21.05%
2022-03-14 0 0.038 0.037 0.038 0.037 0.039 1,376,000 52,056 0.0378 0.038 0.037 0.038 0.037 0.039 1,376,000 0.0378 -2.56%
2022-03-11 0 0.039 0.038 0.039 0.039 0.042 2,516,000 98,132 0.0390 0.039 0.038 0.039 0.039 0.042 2,516,000 0.0390 -2.50%
2022-03-10 0 0.040 0.039 0.041 0.039 0.040 614,000 24,530 0.0400 0.040 0.039 0.041 0.039 0.040 614,000 0.0400 0.00%
2022-03-09 0 0.040 0.039 0.041 - - 0 0 - 0.040 0.039 0.041 - - 0 - -2.44%
2022-03-08 0 0.041 0.039 0.041 0.040 0.041 1,120,000 44,980 0.0402 0.041 0.039 0.041 0.040 0.041 1,120,000 0.0402 -2.38%
2022-03-07 0 0.042 0.039 0.042 0.039 0.043 2,432,000 97,688 0.0402 0.042 0.039 0.042 0.039 0.043 2,432,000 0.0402 -2.33%
2022-03-04 0 0.043 0.041 0.044 0.043 0.044 172,000 7,404 0.0430 0.043 0.041 0.044 0.043 0.044 172,000 0.0430 -2.27%
2022-03-03 0 0.044 0.043 0.045 0.042 0.045 264,000 11,264 0.0427 0.044 0.043 0.045 0.042 0.045 264,000 0.0427 0.00%
2022-03-02 0 0.044 0.042 0.044 0.042 0.045 500,000 21,012 0.0420 0.044 0.042 0.044 0.042 0.045 500,000 0.0420 2.33%
2022-03-01 0 0.043 0.043 0.045 0.041 0.046 2,198,222 92,632 0.0421 0.043 0.043 0.045 0.041 0.046 2,198,222 0.0421 0.00%
2022-02-28 0 0.043 0.043 0.044 0.043 0.048 2,003,111 87,474 0.0437 0.043 0.043 0.044 0.043 0.048 2,003,111 0.0437 -10.42%
2022-02-25 0 0.048 0.048 0.049 0.044 0.048 1,316,000 59,620 0.0453 0.048 0.048 0.049 0.044 0.048 1,316,000 0.0453 6.67%
2022-02-24 0 0.045 0.045 0.047 0.044 0.044 596,000 26,224 0.0440 0.045 0.045 0.047 0.044 0.044 596,000 0.0440 2.27%
2022-02-23 0 0.044 0.044 0.045 0.042 0.044 520,000 22,680 0.0436 0.044 0.044 0.045 0.042 0.044 520,000 0.0436 0.00%
2022-02-22 0 0.044 0.042 0.045 0.044 0.044 40,000 1,760 0.0440 0.044 0.042 0.045 0.044 0.044 40,000 0.0440 0.00%
2022-02-21 0 0.044 0.043 0.045 0.044 0.045 468,000 20,612 0.0440 0.044 0.043 0.045 0.044 0.045 468,000 0.0440 -2.22%
2022-02-18 0 0.045 0.043 0.045 0.043 0.046 4,444,443 194,629 0.0438 0.045 0.043 0.045 0.043 0.046 4,444,443 0.0438 -4.26%
2022-02-17 0 0.047 0.046 0.047 0.048 0.048 336,000 16,128 0.0480 0.047 0.046 0.047 0.048 0.048 336,000 0.0480 0.00%
2022-02-16 0 0.047 0.046 0.047 0.047 0.047 852,000 40,044 0.0470 0.047 0.046 0.047 0.047 0.047 852,000 0.0470 0.00%
2022-02-15 0 0.047 0.046 0.047 0.045 0.048 1,404,000 65,540 0.0467 0.047 0.046 0.047 0.045 0.048 1,404,000 0.0467 0.00%
2022-02-14 0 0.047 0.046 0.047 0.046 0.048 2,448,000 113,704 0.0464 0.047 0.046 0.047 0.046 0.048 2,448,000 0.0464 0.00%
2022-02-11 0 0.047 0.046 0.047 0.046 0.049 1,876,000 89,268 0.0476 0.047 0.046 0.047 0.046 0.049 1,876,000 0.0476 -2.08%
2022-02-10 0 0.048 0.047 0.048 0.042 0.048 6,752,000 297,592 0.0441 0.048 0.047 0.048 0.042 0.048 6,752,000 0.0441 4.35%
2022-02-09 0 0.046 0.043 0.047 - - 20,000 860 0.0430 0.046 0.043 0.047 - - 20,000 0.0430 -2.13%
2022-02-08 0 0.047 0.043 0.047 0.043 0.048 268,000 11,652 0.0435 0.047 0.043 0.047 0.043 0.048 268,000 0.0435 -2.08%
2022-02-07 0 0.048 0.044 0.048 - - 0 0 - 0.048 0.044 0.048 - - 0 - -2.04%
2022-02-04 0 0.049 0.042 0.049 0.041 0.049 1,404,000 65,428 0.0466 0.049 0.042 0.049 0.041 0.049 1,404,000 0.0466 6.52%
2022-01-31 0 0.046 0.042 0.046 0.046 0.046 12,000 552 0.0460 0.046 0.042 0.046 0.046 0.046 12,000 0.0460 0.00%
2022-01-28 0 0.046 0.043 0.046 0.046 0.049 204,000 9,504 0.0466 0.046 0.043 0.046 0.046 0.049 204,000 0.0466 6.98%
2022-01-27 0 0.043 0.042 0.046 0.041 0.043 520,000 22,160 0.0426 0.043 0.042 0.046 0.041 0.043 520,000 0.0426 4.88%
2022-01-26 0 0.041 0.041 0.046 0.041 0.041 120,000 4,920 0.0410 0.041 0.041 0.046 0.041 0.041 120,000 0.0410 -4.65%
2022-01-25 0 0.043 0.043 0.047 0.043 0.043 28,000 1,204 0.0430 0.043 0.043 0.047 0.043 0.043 28,000 0.0430 0.00%
2022-01-24 0 0.043 0.043 0.047 0.043 0.043 240,000 10,320 0.0430 0.043 0.043 0.047 0.043 0.043 240,000 0.0430 0.00%
2022-01-21 0 0.043 0.042 0.046 0.043 0.043 160,000 6,880 0.0430 0.043 0.042 0.046 0.043 0.043 160,000 0.0430 0.00%
2022-01-20 0 0.043 0.041 0.043 0.041 0.043 216,000 9,276 0.0429 0.043 0.041 0.043 0.041 0.043 216,000 0.0429 0.00%
2022-01-19 0 0.043 0.041 0.043 0.041 0.043 268,000 11,112 0.0415 0.043 0.041 0.043 0.041 0.043 268,000 0.0415 2.38%
2022-01-18 0 0.042 0.041 0.042 0.041 0.044 1,068,000 46,196 0.0433 0.042 0.041 0.042 0.041 0.044 1,068,000 0.0433 -4.55%
2022-01-17 0 0.044 0.041 0.044 0.042 0.044 904,000 37,984 0.0420 0.044 0.041 0.044 0.042 0.044 904,000 0.0420 4.76%
2022-01-14 0 0.042 0.042 0.045 0.042 0.042 104,000 4,368 0.0420 0.042 0.042 0.045 0.042 0.042 104,000 0.0420 0.00%
2022-01-13 0 0.042 0.042 0.046 0.042 0.042 56,000 2,352 0.0420 0.042 0.042 0.046 0.042 0.042 56,000 0.0420 -2.33%
2022-01-12 0 0.043 0.043 0.046 0.043 0.046 104,000 4,736 0.0455 0.043 0.043 0.046 0.043 0.046 104,000 0.0455 -6.52%
2022-01-11 0 0.046 0.043 0.046 - - 8,000 368 0.0460 0.046 0.043 0.046 - - 8,000 0.0460 0.00%
2022-01-10 0 0.046 0.042 0.046 0.046 0.046 128,000 5,888 0.0460 0.046 0.042 0.046 0.046 0.046 128,000 0.0460 0.00%
2022-01-07 0 0.046 0.044 0.046 0.046 0.046 256,000 11,776 0.0460 0.046 0.044 0.046 0.046 0.046 256,000 0.0460 0.00%
2022-01-06 0 0.046 0.045 0.046 0.043 0.049 764,000 34,912 0.0457 0.046 0.045 0.046 0.043 0.049 764,000 0.0457 0.00%
2022-01-05 0 0.046 0.046 0.048 0.041 0.047 2,944,000 132,312 0.0449 0.046 0.046 0.048 0.041 0.047 2,944,000 0.0449 12.20%
2022-01-04 0 0.041 0.041 0.042 0.041 0.042 212,029 8,705 0.0411 0.041 0.041 0.042 0.041 0.042 212,029 0.0411 -2.38%
2022-01-03 0 0.042 0.042 0.043 0.040 0.043 692,000 29,628 0.0428 0.042 0.042 0.043 0.040 0.043 692,000 0.0428 -2.33%
2021-12-31 0 0.043 0.041 0.043 - - 0 0 - 0.043 0.041 0.043 - - 0 - 0.00%
2021-12-30 0 0.043 0.041 0.043 0.042 0.043 72,000 3,040 0.0422 0.043 0.041 0.043 0.042 0.043 72,000 0.0422 4.88%
2021-12-29 0 0.041 0.041 0.042 0.041 0.043 372,444 15,529 0.0417 0.041 0.041 0.042 0.041 0.043 372,444 0.0417 -4.65%
2021-12-28 0 0.043 0.041 0.043 0.041 0.043 680,000 28,304 0.0416 0.043 0.041 0.043 0.041 0.043 680,000 0.0416 -2.27%
2021-12-24 0 0.044 0.042 0.045 0.041 0.044 196,888 8,237 0.0418 0.044 0.042 0.045 0.041 0.044 196,888 0.0418 -2.22%
2021-12-23 0 0.045 0.042 0.045 0.041 0.046 904,000 38,356 0.0424 0.045 0.042 0.045 0.041 0.046 904,000 0.0424 4.65%
2021-12-22 0 0.043 0.041 0.043 0.041 0.043 824,000 33,792 0.0410 0.043 0.041 0.043 0.041 0.043 824,000 0.0410 4.88%
2021-12-21 0 0.041 0.041 0.042 0.041 0.043 936,444 39,643 0.0423 0.041 0.041 0.042 0.041 0.043 936,444 0.0423 0.00%
2021-12-20 0 0.041 0.041 0.042 0.041 0.042 1,120,000 46,012 0.0411 0.041 0.041 0.042 0.041 0.042 1,120,000 0.0411 -4.65%
2021-12-17 0 0.043 0.041 0.043 0.041 0.043 44,000 1,820 0.0414 0.043 0.041 0.043 0.041 0.043 44,000 0.0414 0.00%
2021-12-16 0 0.043 0.041 0.043 0.041 0.043 340,000 14,284 0.0420 0.043 0.041 0.043 0.041 0.043 340,000 0.0420 0.00%
2021-12-15 0 0.043 0.041 0.043 0.042 0.044 740,444 31,141 0.0421 0.043 0.041 0.043 0.042 0.044 740,444 0.0421 2.38%
2021-12-14 0 0.042 0.042 0.044 0.042 0.044 76,000 3,216 0.0423 0.042 0.042 0.044 0.042 0.044 76,000 0.0423 -4.55%
2021-12-13 0 0.044 0.043 0.044 0.044 0.044 28,000 1,232 0.0440 0.044 0.043 0.044 0.044 0.044 28,000 0.0440 0.00%
2021-12-10 0 0.044 0.043 0.047 0.044 0.047 256,000 11,300 0.0441 0.044 0.043 0.047 0.044 0.047 256,000 0.0441 -6.38%
2021-12-09 0 0.047 0.043 0.047 0.047 0.047 560,000 26,320 0.0470 0.047 0.043 0.047 0.047 0.047 560,000 0.0470 0.00%
2021-12-08 0 0.047 0.043 0.047 0.046 0.047 124,000 5,716 0.0461 0.047 0.043 0.047 0.046 0.047 124,000 0.0461 2.17%
2021-12-07 0 0.046 0.044 0.046 0.043 0.046 312,000 14,140 0.0453 0.046 0.044 0.046 0.043 0.046 312,000 0.0453 0.00%
2021-12-06 0 0.046 0.042 0.046 0.043 0.047 646,222 27,965 0.0433 0.046 0.042 0.046 0.043 0.047 646,222 0.0433 -2.13%
2021-12-03 0 0.047 0.044 0.047 0.044 0.047 216,000 9,880 0.0457 0.047 0.044 0.047 0.044 0.047 216,000 0.0457 2.17%
2021-12-02 0 0.046 0.044 0.046 0.044 0.054 17,800,000 873,076 0.0490 0.046 0.044 0.046 0.044 0.054 17,800,000 0.0490 -2.13%
2021-12-01 0 0.047 0.044 0.047 0.041 0.052 24,707,111 1,137,925 0.0461 0.047 0.044 0.047 0.041 0.052 24,707,111 0.0461 9.30%
2021-11-30 0 0.043 0.041 0.043 0.040 0.043 992,000 40,760 0.0411 0.043 0.041 0.043 0.040 0.043 992,000 0.0411 4.88%
2021-11-29 0 0.041 0.041 0.042 0.041 0.044 1,252,000 51,908 0.0415 0.041 0.041 0.042 0.041 0.044 1,252,000 0.0415 -2.38%
2021-11-26 0 0.042 0.042 0.045 0.042 0.042 1,484,000 62,328 0.0420 0.042 0.042 0.045 0.042 0.042 1,484,000 0.0420 -2.33%
2021-11-25 0 0.043 0.043 0.046 0.042 0.047 1,568,000 67,908 0.0433 0.043 0.043 0.046 0.042 0.047 1,568,000 0.0433 -4.44%
2021-11-24 0 0.045 0.045 0.047 0.045 0.050 1,612,000 74,084 0.0460 0.045 0.045 0.047 0.045 0.050 1,612,000 0.0460 -2.17%
2021-11-23 0 0.046 0.046 0.047 0.046 0.050 476,000 21,912 0.0460 0.046 0.046 0.047 0.046 0.050 476,000 0.0460 -2.13%
2021-11-22 0 0.047 0.046 0.050 0.046 0.048 228,000 10,828 0.0475 0.047 0.046 0.050 0.046 0.048 228,000 0.0475 0.00%
2021-11-19 0 0.047 0.046 0.047 0.047 0.049 188,000 8,860 0.0471 0.047 0.046 0.047 0.047 0.049 188,000 0.0471 -4.08%
2021-11-18 0 0.049 0.047 0.050 0.047 0.049 1,692,120 80,208 0.0474 0.049 0.047 0.050 0.047 0.049 1,692,120 0.0474 2.08%
2021-11-17 0 0.048 0.048 0.050 0.047 0.050 1,736,000 81,960 0.0472 0.048 0.048 0.050 0.047 0.050 1,736,000 0.0472 2.13%
2021-11-16 0 0.047 0.046 0.047 0.046 0.055 47,004,000 2,364,228 0.0503 0.047 0.046 0.047 0.046 0.055 47,004,000 0.0503 2.17%
2021-11-15 0 0.046 0.045 0.047 0.044 0.046 1,804,000 81,160 0.0450 0.046 0.045 0.047 0.044 0.046 1,804,000 0.0450 0.00%
2021-11-12 0 0.046 0.046 0.047 0.046 0.047 564,000 26,204 0.0465 0.046 0.046 0.047 0.046 0.047 564,000 0.0465 -2.13%
2021-11-11 0 0.047 0.046 0.047 0.046 0.050 2,116,445 100,077 0.0473 0.047 0.046 0.047 0.046 0.050 2,116,445 0.0473 -2.08%
2021-11-10 0 0.048 0.048 0.050 0.048 0.052 1,384,000 66,772 0.0482 0.048 0.048 0.050 0.048 0.052 1,384,000 0.0482 -7.69%
2021-11-09 0 0.052 0.048 0.052 0.052 0.052 236,000 12,272 0.0520 0.052 0.048 0.052 0.052 0.052 236,000 0.0520 0.00%
2021-11-08 0 0.052 0.049 0.052 0.049 0.052 1,632,000 82,076 0.0503 0.052 0.049 0.052 0.049 0.052 1,632,000 0.0503 0.00%
2021-11-05 0 0.052 0.052 0.054 0.051 0.061 29,248,000 1,575,836 0.0539 0.052 0.052 0.054 0.051 0.061 29,248,000 0.0539 -3.70%
2021-11-04 0 0.054 0.052 0.054 0.050 0.055 8,064,000 413,136 0.0512 0.054 0.052 0.054 0.050 0.055 8,064,000 0.0512 0.00%
2021-11-03 0 0.054 0.054 0.056 0.053 0.055 3,880,000 210,212 0.0542 0.054 0.054 0.056 0.053 0.055 3,880,000 0.0542 1.89%
2021-11-02 0 0.053 0.053 0.056 0.053 0.056 2,820,000 151,788 0.0538 0.053 0.053 0.056 0.053 0.056 2,820,000 0.0538 -1.85%
2021-11-01 0 0.054 0.055 0.058 0.053 0.056 584,000 32,296 0.0553 0.054 0.055 0.058 0.053 0.056 584,000 0.0553 -3.57%
2021-10-29 0 0.056 0.055 0.056 0.053 0.057 1,796,000 98,708 0.0550 0.056 0.055 0.056 0.053 0.057 1,796,000 0.0550 -1.75%
2021-10-28 0 0.057 0.057 0.059 0.056 0.060 1,460,000 84,032 0.0576 0.057 0.057 0.059 0.056 0.060 1,460,000 0.0576 -1.72%
2021-10-27 0 0.058 0.057 0.061 0.058 0.063 2,152,000 126,424 0.0587 0.058 0.057 0.061 0.058 0.063 2,152,000 0.0587 0.00%
2021-10-26 0 0.058 0.059 0.060 0.056 0.065 55,692,000 3,421,832 0.0614 0.058 0.059 0.060 0.056 0.065 55,692,000 0.0614 1.75%
2021-10-25 0 0.057 0.056 0.058 0.057 0.060 356,000 20,328 0.0571 0.057 0.056 0.058 0.057 0.060 356,000 0.0571 0.00%
2021-10-22 0 0.057 0.057 0.058 0.057 0.059 1,739,111 100,715 0.0579 0.057 0.057 0.058 0.057 0.059 1,739,111 0.0579 -3.39%
2021-10-21 0 0.059 0.059 0.060 0.054 0.066 44,332,000 2,686,648 0.0606 0.059 0.059 0.060 0.054 0.066 44,332,000 0.0606 1.72%
2021-10-20 0 0.058 0.057 0.058 0.057 0.060 3,219,111 186,590 0.0580 0.058 0.057 0.058 0.057 0.060 3,219,111 0.0580 -4.92%
2021-10-19 0 0.061 0.058 0.061 0.057 0.062 3,787,111 226,908 0.0599 0.061 0.058 0.061 0.057 0.062 3,787,111 0.0599 1.67%
2021-10-18 0 0.060 0.058 0.060 0.052 0.065 51,084,000 3,117,240 0.0610 0.060 0.058 0.060 0.052 0.065 51,084,000 0.0610 7.14%
2021-10-15 0 0.056 0.056 0.057 0.055 0.059 7,720,120 436,643 0.0566 0.056 0.056 0.057 0.055 0.059 7,720,120 0.0566 1.82%
2021-10-12 0 0.055 0.055 0.056 0.052 0.063 55,977,777 3,313,642 0.0592 0.055 0.055 0.056 0.052 0.063 55,977,777 0.0592 5.77%
2021-10-11 0 0.052 0.051 0.052 0.045 0.059 42,324,000 2,286,844 0.0540 0.052 0.051 0.052 0.045 0.059 42,324,000 0.0540 13.04%
2021-10-08 0 0.046 0.046 0.047 0.044 0.048 2,412,000 109,368 0.0453 0.046 0.046 0.047 0.044 0.048 2,412,000 0.0453 4.55%
2021-10-07 0 0.044 0.042 0.047 0.042 0.043 788,001 34,036 0.0432 0.044 0.042 0.047 0.042 0.043 788,001 0.0432 10.00%
2021-10-06 0 0.040 0.039 0.045 0.040 0.040 136,000 5,556 0.0409 0.040 0.039 0.045 0.040 0.040 136,000 0.0409 0.00%
2021-10-05 0 0.040 0.042 0.045 0.040 0.041 911,111 36,868 0.0405 0.040 0.042 0.045 0.040 0.041 911,111 0.0405 -4.76%
2021-10-04 0 0.042 0.039 0.042 - - 0 0 - 0.042 0.039 0.042 - - 0 - 0.00%
2021-09-30 0 0.042 0.040 0.042 0.042 0.042 12,000 504 0.0420 0.042 0.040 0.042 0.042 0.042 12,000 0.0420 5.00%
2021-09-29 0 0.040 0.040 0.043 - - 0 0 - 0.040 0.040 0.043 - - 0 - 0.00%
2021-09-28 0 0.040 0.040 0.041 0.039 0.039 4,000 156 0.0390 0.040 0.040 0.041 0.039 0.039 4,000 0.0390 -2.44%
2021-09-27 0 0.041 0.041 0.045 0.041 0.041 808,888 34,754 0.0430 0.041 0.041 0.045 0.041 0.041 808,888 0.0430 -4.65%
2021-09-24 0 0.043 0.043 0.046 0.043 0.043 236,000 10,148 0.0430 0.043 0.043 0.046 0.043 0.043 236,000 0.0430 0.00%
2021-09-23 0 0.043 0.043 0.044 0.043 0.043 1,251,111 53,779 0.0430 0.043 0.043 0.044 0.043 0.043 1,251,111 0.0430 0.00%
2021-09-21 0 0.043 0.040 0.044 0.043 0.044 508,000 21,536 0.0424 0.043 0.040 0.044 0.043 0.044 508,000 0.0424 7.50%
2021-09-20 0 0.040 0.042 0.044 0.039 0.041 608,000 24,436 0.0402 0.040 0.042 0.044 0.039 0.041 608,000 0.0402 -2.44%
2021-09-17 0 0.041 0.039 0.041 - - 0 0 - 0.041 0.039 0.041 - - 0 - 0.00%
2021-09-16 0 0.041 0.038 0.041 0.040 0.042 8,000 328 0.0410 0.041 0.038 0.041 0.040 0.042 8,000 0.0410 2.50%
2021-09-15 0 0.040 0.038 0.040 0.039 0.040 8,000 316 0.0395 0.040 0.038 0.040 0.039 0.040 8,000 0.0395 0.00%
2021-09-14 0 0.040 0.038 0.040 - - 0 0 - 0.040 0.038 0.040 - - 0 - -2.44%
2021-09-13 0 0.041 0.038 0.041 - - 0 0 - 0.041 0.038 0.041 - - 0 - 0.00%
2021-09-10 0 0.041 0.039 0.041 0.036 0.041 1,372,000 52,424 0.0382 0.041 0.039 0.041 0.036 0.041 1,372,000 0.0382 5.13%
2021-09-09 0 0.039 0.038 0.039 0.039 0.039 40,000 1,560 0.0390 0.039 0.038 0.039 0.039 0.039 40,000 0.0390 -2.50%
2021-09-08 0 0.040 0.040 0.041 0.039 0.040 276,000 11,008 0.0399 0.040 0.040 0.041 0.039 0.040 276,000 0.0399 0.00%
2021-09-07 0 0.040 0.040 0.045 0.040 0.041 1,316,000 53,700 0.0408 0.040 0.040 0.045 0.040 0.041 1,316,000 0.0408 -2.44%
2021-09-06 0 0.041 0.039 0.041 0.041 0.041 8,000 328 0.0410 0.041 0.039 0.041 0.041 0.041 8,000 0.0410 0.00%
2021-09-03 0 0.041 0.039 0.043 0.040 0.041 142,666 5,819 0.0408 0.041 0.039 0.043 0.040 0.041 142,666 0.0408 -2.38%
2021-09-02 0 0.042 0.041 0.042 0.042 0.043 180,000 7,600 0.0422 0.042 0.041 0.042 0.042 0.043 180,000 0.0422 0.00%
2021-09-01 0 0.042 0.040 0.042 0.042 0.044 180,000 7,800 0.0433 0.042 0.040 0.042 0.042 0.044 180,000 0.0433 5.00%
2021-08-31 0 0.040 0.040 0.041 0.040 0.041 208,000 8,488 0.0408 0.040 0.040 0.041 0.040 0.041 208,000 0.0408 0.00%
2021-08-30 0 0.040 0.040 0.042 - - 0 0 - 0.040 0.040 0.042 - - 0 - 0.00%
2021-08-27 0 0.040 0.040 0.042 0.040 0.044 5,104,000 216,216 0.0424 0.040 0.040 0.042 0.040 0.044 5,104,000 0.0424 2.56%
2021-08-26 0 0.039 0.039 0.041 0.039 0.039 16,000 624 0.0390 0.039 0.039 0.041 0.039 0.039 16,000 0.0390 -2.50%
2021-08-25 0 0.040 0.040 0.041 0.040 0.042 2,396,000 97,996 0.0409 0.040 0.040 0.041 0.040 0.042 2,396,000 0.0409 -2.44%
2021-08-24 0 0.041 0.040 0.041 0.039 0.041 2,188,000 87,004 0.0398 0.041 0.040 0.041 0.039 0.041 2,188,000 0.0398 2.50%
2021-08-23 0 0.040 0.037 0.040 0.040 0.040 8,000 320 0.0400 0.040 0.037 0.040 0.040 0.040 8,000 0.0400 0.00%
2021-08-20 0 0.040 0.037 0.040 0.038 0.040 1,420,000 54,584 0.0384 0.040 0.037 0.040 0.038 0.040 1,420,000 0.0384 -2.44%
2021-08-19 0 0.041 0.039 0.041 0.039 0.042 423,111 16,773 0.0396 0.041 0.039 0.041 0.039 0.042 423,111 0.0396 0.00%
2021-08-18 0 0.041 0.039 0.041 0.039 0.042 312,000 12,608 0.0404 0.041 0.039 0.041 0.039 0.042 312,000 0.0404 2.50%
2021-08-17 0 0.040 0.039 0.040 0.037 0.044 964,000 37,988 0.0394 0.040 0.039 0.040 0.037 0.044 964,000 0.0394 0.00%
2021-08-16 0 0.040 0.039 0.040 0.039 0.040 620,000 24,792 0.0400 0.040 0.039 0.040 0.039 0.040 620,000 0.0400 -2.44%
2021-08-13 0 0.041 0.037 0.041 0.037 0.041 16,000 636 0.0398 0.041 0.037 0.041 0.037 0.041 16,000 0.0398 2.50%
2021-08-12 0 0.040 0.038 0.040 0.039 0.042 384,000 15,304 0.0399 0.040 0.038 0.040 0.039 0.042 384,000 0.0399 -4.76%
2021-08-11 0 0.042 0.040 0.042 0.040 0.043 2,756,444 113,792 0.0413 0.042 0.040 0.042 0.040 0.043 2,756,444 0.0413 5.00%
2021-08-10 0 0.040 0.039 0.040 0.038 0.040 1,496,000 58,348 0.0390 0.040 0.039 0.040 0.038 0.040 1,496,000 0.0390 2.56%
2021-08-09 0 0.039 0.038 0.039 0.038 0.039 12,000 460 0.0383 0.039 0.038 0.039 0.038 0.039 12,000 0.0383 -2.50%
2021-08-06 0 0.040 0.038 0.040 0.041 0.041 8,000 328 0.0410 0.040 0.038 0.040 0.041 0.041 8,000 0.0410 -2.44%
2021-08-05 0 0.041 0.039 0.041 0.038 0.044 1,880,000 75,836 0.0403 0.041 0.039 0.041 0.038 0.044 1,880,000 0.0403 5.13%
2021-08-04 0 0.039 0.037 0.038 0.037 0.042 1,782,222 68,641 0.0385 0.039 0.037 0.038 0.037 0.042 1,782,222 0.0385 -2.50%
2021-08-03 0 0.040 0.038 0.040 0.038 0.044 652,000 26,088 0.0400 0.040 0.038 0.040 0.038 0.044 652,000 0.0400 -4.76%
2021-08-02 0 0.042 0.040 0.042 0.041 0.042 188,000 7,712 0.0410 0.042 0.040 0.042 0.041 0.042 188,000 0.0410 -2.33%
2021-07-30 0 0.043 0.039 0.042 0.039 0.043 32,000 1,296 0.0405 0.043 0.039 0.042 0.039 0.043 32,000 0.0405 0.00%
2021-07-29 0 0.043 0.040 0.042 0.040 0.045 1,124,000 47,316 0.0421 0.043 0.040 0.042 0.040 0.045 1,124,000 0.0421 4.88%
2021-07-28 0 0.041 0.043 0.044 0.038 0.043 712,000 27,352 0.0384 0.041 0.043 0.044 0.038 0.043 712,000 0.0384 7.89%
2021-07-27 0 0.038 0.036 0.038 0.036 0.041 1,244,000 49,424 0.0397 0.038 0.036 0.038 0.036 0.041 1,244,000 0.0397 -9.52%
2021-07-26 0 0.042 0.039 0.042 0.039 0.047 3,772,000 153,400 0.0407 0.042 0.039 0.042 0.039 0.047 3,772,000 0.0407 -2.33%
2021-07-23 0 0.043 0.041 0.043 0.046 0.046 20,000 920 0.0460 0.043 0.041 0.043 0.046 0.046 20,000 0.0460 0.00%
2021-07-22 0 0.043 0.040 0.043 0.043 0.043 36,000 1,548 0.0430 0.043 0.040 0.043 0.043 0.043 36,000 0.0430 -2.27%
2021-07-21 0 0.044 0.040 0.044 - - 0 0 - 0.044 0.040 0.044 - - 0 - -2.22%
2021-07-20 0 0.045 0.040 0.044 0.042 0.045 76,000 3,204 0.0422 0.045 0.040 0.044 0.042 0.045 76,000 0.0422 -4.26%
2021-07-19 0 0.047 0.042 0.047 0.041 0.049 792,000 33,792 0.0427 0.047 0.042 0.047 0.041 0.049 792,000 0.0427 4.44%
2021-07-16 0 0.045 0.041 0.045 0.043 0.046 190,222 8,458 0.0445 0.045 0.041 0.045 0.043 0.046 190,222 0.0445 2.27%
2021-07-15 0 0.044 0.040 0.044 0.042 0.045 476,000 20,444 0.0429 0.044 0.040 0.044 0.042 0.045 476,000 0.0429 2.33%
2021-07-14 0 0.043 0.041 0.043 0.037 0.045 3,056,000 122,940 0.0402 0.043 0.041 0.043 0.037 0.045 3,056,000 0.0402 7.50%
2021-07-13 0 0.040 0.039 0.040 0.038 0.042 2,672,000 106,084 0.0397 0.040 0.039 0.040 0.038 0.042 2,672,000 0.0397 -6.98%
2021-07-12 0 0.043 0.042 0.043 0.041 0.045 4,928,000 208,052 0.0422 0.043 0.042 0.043 0.041 0.045 4,928,000 0.0422 -6.52%
2021-07-09 0 0.046 0.044 0.046 - - 0 0 - 0.046 0.044 0.046 - - 0 - 0.00%
2021-07-08 0 0.046 0.045 0.046 0.043 0.048 10,524,000 474,408 0.0451 0.046 0.045 0.046 0.043 0.048 10,524,000 0.0451 -8.00%
2021-07-07 0 0.050 0.046 0.050 0.045 0.051 1,436,000 68,512 0.0477 0.050 0.046 0.050 0.045 0.051 1,436,000 0.0477 4.17%
2021-07-06 0 0.048 0.047 0.048 0.043 0.050 7,988,000 361,260 0.0452 0.048 0.047 0.048 0.043 0.050 7,988,000 0.0452 2.13%
2021-07-05 0 0.047 0.045 0.047 0.045 0.047 136,000 6,256 0.0460 0.047 0.045 0.047 0.045 0.047 136,000 0.0460 0.00%
2021-07-02 0 0.047 0.045 0.047 0.044 0.048 1,188,000 54,360 0.0458 0.047 0.045 0.047 0.044 0.048 1,188,000 0.0458 -2.08%
2021-06-30 0 0.048 0.046 0.049 0.046 0.051 1,356,000 63,896 0.0471 0.048 0.046 0.049 0.046 0.051 1,356,000 0.0471 2.13%
2021-06-29 0 0.047 0.046 0.047 0.046 0.049 10,980,000 518,812 0.0473 0.047 0.046 0.047 0.046 0.049 10,980,000 0.0473 -9.62%
2021-06-28 0 0.052 0.049 0.052 - - 0 0 - 0.052 0.049 0.052 - - 0 - 0.00%
2021-06-25 0 0.052 0.050 0.052 0.049 0.052 484,000 24,260 0.0501 0.052 0.050 0.052 0.049 0.052 484,000 0.0501 0.00%
2021-06-24 0 0.052 0.050 0.052 0.050 0.053 21,333 1,083 0.0508 0.052 0.050 0.052 0.050 0.053 21,333 0.0508 -1.89%
2021-06-23 0 0.053 0.051 0.053 0.050 0.055 3,084,000 156,436 0.0507 0.053 0.051 0.053 0.050 0.055 3,084,000 0.0507 -3.64%
2021-06-22 0 0.055 0.052 0.055 0.047 0.058 5,172,000 265,876 0.0514 0.055 0.052 0.055 0.047 0.058 5,172,000 0.0514 5.77%
2021-06-21 0 0.052 0.050 0.052 0.046 0.052 11,492,000 554,584 0.0483 0.052 0.050 0.052 0.046 0.052 11,492,000 0.0483 0.00%
2021-06-18 0 0.052 0.051 0.052 0.050 0.053 5,064,000 256,856 0.0507 0.052 0.051 0.052 0.050 0.053 5,064,000 0.0507 -1.89%
2021-06-17 0 0.053 0.052 0.055 0.051 0.056 7,388,000 394,948 0.0535 0.053 0.052 0.055 0.051 0.056 7,388,000 0.0535 -5.36%
2021-06-16 0 0.056 0.055 0.056 0.048 0.070 31,830,222 1,809,575 0.0569 0.056 0.055 0.056 0.048 0.070 31,830,222 0.0569 21.74%
2021-06-15 0 0.046 0.046 0.052 - - 0 0 - 0.046 0.046 0.052 - - 0 - 0.00%
2021-06-11 0 0.046 0.046 0.048 0.046 0.046 6,222 275 0.0442 0.046 0.046 0.048 0.046 0.046 6,222 0.0442 -4.17%
2021-06-10 0 0.048 0.046 0.049 0.045 0.048 356,000 16,908 0.0475 0.048 0.046 0.049 0.045 0.048 356,000 0.0475 4.35%
2021-06-09 0 0.046 0.046 0.049 0.046 0.048 568,000 26,176 0.0461 0.046 0.046 0.049 0.046 0.048 568,000 0.0461 -2.13%
2021-06-08 0 0.047 0.046 0.052 0.047 0.047 60,000 2,820 0.0470 0.047 0.046 0.052 0.047 0.047 60,000 0.0470 -4.08%
2021-06-07 0 0.049 0.049 0.050 0.046 0.050 1,148,000 55,656 0.0485 0.049 0.049 0.050 0.046 0.050 1,148,000 0.0485 -2.00%
2021-06-04 0 0.050 0.046 0.050 - - 0 0 - 0.050 0.046 0.050 - - 0 - 0.00%
2021-06-03 0 0.050 0.047 0.050 - - 0 0 - 0.050 0.047 0.050 - - 0 - 0.00%
2021-06-02 0 0.050 0.046 0.050 - - 32,000 1,472 0.0460 0.050 0.046 0.050 - - 32,000 0.0460 0.00%
2021-06-01 0 0.050 0.046 0.050 - - 0 0 - 0.050 0.046 0.050 - - 0 - 0.00%
2021-05-31 0 0.050 0.046 0.053 0.045 0.050 144,444 6,953 0.0481 0.050 0.046 0.053 0.045 0.050 144,444 0.0481 0.00%
2021-05-28 0 0.050 0.048 0.050 0.045 0.050 163,111 7,716 0.0473 0.050 0.048 0.050 0.045 0.050 163,111 0.0473 4.17%
2021-05-27 0 0.048 0.045 0.048 0.047 0.050 352,000 16,560 0.0470 0.048 0.045 0.048 0.047 0.050 352,000 0.0470 0.00%
2021-05-26 0 0.048 0.046 0.048 - - 2,666 106 0.0398 0.048 0.046 0.048 - - 2,666 0.0398 -4.00%
2021-05-25 0 0.050 0.047 0.050 0.046 0.052 183,111 8,632 0.0471 0.050 0.047 0.050 0.046 0.052 183,111 0.0471 -5.66%
2021-05-24 0 0.053 0.046 0.053 0.050 0.053 544,000 27,512 0.0506 0.053 0.046 0.053 0.050 0.053 544,000 0.0506 6.00%
2021-05-21 0 0.050 0.045 0.050 0.047 0.050 328,000 16,196 0.0494 0.050 0.045 0.050 0.047 0.050 328,000 0.0494 6.38%
2021-05-20 0 0.047 0.045 0.047 0.045 0.047 164,000 7,388 0.0450 0.047 0.045 0.047 0.045 0.047 164,000 0.0450 -2.08%
2021-05-18 0 0.048 0.045 0.048 - - 1,333 46 0.0345 0.048 0.045 0.048 - - 1,333 0.0345 0.00%
2021-05-17 0 0.048 0.047 0.048 - - 0 0 - 0.048 0.047 0.048 - - 0 - 0.00%
2021-05-14 0 0.048 0.046 0.048 0.048 0.048 192,888 9,253 0.0480 0.048 0.046 0.048 0.048 0.048 192,888 0.0480 0.00%
2021-05-13 0 0.048 0.045 0.048 0.048 0.048 100,000 4,800 0.0480 0.048 0.045 0.048 0.048 0.048 100,000 0.0480 0.00%
2021-05-12 0 0.048 0.047 0.048 0.048 0.048 84,000 4,032 0.0480 0.048 0.047 0.048 0.048 0.048 84,000 0.0480 0.00%
2021-05-11 0 0.048 0.047 0.048 0.048 0.049 124,000 5,916 0.0477 0.048 0.047 0.048 0.048 0.049 124,000 0.0477 4.35%
2021-05-10 0 0.046 0.046 0.047 0.045 0.046 500,000 23,740 0.0475 0.046 0.046 0.047 0.045 0.046 500,000 0.0475 -2.13%
2021-05-07 0 0.047 0.046 0.047 - - 0 0 - 0.047 0.046 0.047 - - 0 - 0.00%
2021-05-06 0 0.047 0.046 0.049 - - 0 0 - 0.047 0.046 0.049 - - 0 - 0.00%
2021-05-05 0 0.047 0.046 0.049 - - 0 0 - 0.047 0.046 0.049 - - 0 - 0.00%
2021-05-04 0 0.047 0.046 0.049 0.047 0.047 260,000 12,220 0.0470 0.047 0.046 0.049 0.047 0.047 260,000 0.0470 0.00%
2021-05-03 0 0.047 0.045 0.047 0.043 0.047 1,504,000 66,836 0.0444 0.047 0.045 0.047 0.043 0.047 1,504,000 0.0444 6.82%
2021-04-30 0 0.044 0.044 0.045 0.043 0.046 488,000 21,640 0.0443 0.044 0.044 0.045 0.043 0.046 488,000 0.0443 -4.35%
2021-04-29 0 0.046 0.046 0.047 0.046 0.046 12,000 552 0.0460 0.046 0.046 0.047 0.046 0.046 12,000 0.0460 -6.12%
2021-04-28 0 0.049 0.046 0.050 0.046 0.050 12,000 568 0.0473 0.049 0.046 0.050 0.046 0.050 12,000 0.0473 2.08%
2021-04-27 0 0.048 0.045 0.049 0.045 0.049 16,000 736 0.0460 0.048 0.045 0.049 0.045 0.049 16,000 0.0460 0.00%
2021-04-26 0 0.048 0.048 0.051 0.045 0.048 465,332 21,851 0.0470 0.048 0.048 0.051 0.045 0.048 465,332 0.0470 2.13%
2021-04-23 0 0.047 0.044 0.047 0.044 0.047 16,000 716 0.0448 0.047 0.044 0.047 0.044 0.047 16,000 0.0448 4.44%
2021-04-22 0 0.045 0.044 0.047 - - 0 0 - 0.045 0.044 0.047 - - 0 - 0.00%
2021-04-21 0 0.045 0.044 0.047 0.044 0.046 3,608,000 164,240 0.0455 0.045 0.044 0.047 0.044 0.046 3,608,000 0.0455 0.00%
2021-04-20 0 0.045 0.045 0.050 0.045 0.049 500,000 24,472 0.0489 0.045 0.045 0.050 0.045 0.049 500,000 0.0489 -10.00%
2021-04-19 0 0.050 0.045 0.052 0.050 0.050 104,000 5,200 0.0500 0.050 0.045 0.052 0.050 0.050 104,000 0.0500 0.00%
2021-04-16 0 0.050 0.045 0.052 - - 0 0 - 0.050 0.045 0.052 - - 0 - 0.00%
2021-04-15 0 0.050 0.050 0.056 0.047 0.048 404,000 19,192 0.0475 0.050 0.050 0.056 0.047 0.048 404,000 0.0475 8.70%
2021-04-14 0 0.046 0.044 0.046 0.045 0.046 104,000 4,772 0.0459 0.046 0.044 0.046 0.045 0.046 104,000 0.0459 4.55%
2021-04-13 0 0.044 0.043 0.047 0.044 0.044 200,000 8,800 0.0440 0.044 0.043 0.047 0.044 0.044 200,000 0.0440 -4.35%
2021-04-12 0 0.046 0.044 0.046 - - 0 0 - 0.046 0.044 0.046 - - 0 - 0.00%
2021-04-09 0 0.046 0.043 0.047 - - 0 0 - 0.046 0.043 0.047 - - 0 - 0.00%
2021-04-08 0 0.046 0.043 0.047 0.047 0.047 4,000 188 0.0470 0.046 0.043 0.047 0.047 0.047 4,000 0.0470 0.00%
2021-04-07 0 0.046 0.043 0.048 - - 0 0 - 0.046 0.043 0.048 - - 0 - 0.00%
2021-04-01 0 0.046 0.044 0.046 0.043 0.046 580,000 26,072 0.0450 0.046 0.044 0.046 0.043 0.046 580,000 0.0450 2.22%
2021-03-31 0 0.045 0.045 0.048 0.044 0.047 568,000 26,364 0.0464 0.045 0.045 0.048 0.044 0.047 568,000 0.0464 -6.25%
2021-03-30 0 0.048 0.045 0.048 0.044 0.048 408,889 19,203 0.0470 0.048 0.045 0.048 0.044 0.048 408,889 0.0470 0.00%
2021-03-29 0 0.048 0.044 0.048 0.043 0.048 1,014,666 44,693 0.0440 0.048 0.044 0.048 0.043 0.048 1,014,666 0.0440 6.67%
2021-03-26 0 0.045 0.044 0.045 0.043 0.046 3,320,000 149,324 0.0450 0.045 0.044 0.045 0.043 0.046 3,320,000 0.0450 -2.17%
2021-03-25 0 0.046 0.042 0.046 - - 0 0 - 0.046 0.042 0.046 - - 0 - 0.00%
2021-03-24 0 0.046 0.045 0.048 - - 0 0 - 0.046 0.045 0.048 - - 0 - 0.00%
2021-03-23 0 0.046 0.046 0.048 0.045 0.049 408,000 19,576 0.0480 0.046 0.046 0.048 0.045 0.049 408,000 0.0480 0.00%
2021-03-22 0 0.046 0.046 0.048 - - 0 0 - 0.046 0.046 0.048 - - 0 - 2.22%
2021-03-19 0 0.045 0.045 0.050 0.045 0.048 568,000 26,360 0.0464 0.045 0.045 0.050 0.045 0.048 568,000 0.0464 -6.25%
2021-03-18 0 0.048 0.046 0.050 - - 0 0 - 0.048 0.046 0.050 - - 0 - 0.00%
2021-03-17 0 0.048 0.048 0.050 0.047 0.047 104,000 4,888 0.0470 0.048 0.048 0.050 0.047 0.047 104,000 0.0470 0.00%
2021-03-16 0 0.048 0.048 0.050 0.046 0.048 404,000 19,384 0.0480 0.048 0.048 0.050 0.046 0.048 404,000 0.0480 0.00%
2021-03-15 0 0.048 0.048 0.050 0.048 0.052 212,000 10,584 0.0499 0.048 0.048 0.050 0.048 0.052 212,000 0.0499 0.00%
2021-03-12 0 0.048 0.048 0.050 0.044 0.048 64,000 2,936 0.0459 0.048 0.048 0.050 0.044 0.048 64,000 0.0459 0.00%
2021-03-11 0 0.048 0.048 0.050 0.048 0.049 452,000 21,700 0.0480 0.048 0.048 0.050 0.048 0.049 452,000 0.0480 -2.04%
2021-03-10 0 0.049 0.049 0.053 0.049 0.054 145,333 7,270 0.0500 0.049 0.049 0.053 0.049 0.054 145,333 0.0500 -2.00%
2021-03-09 0 0.050 0.048 0.050 0.048 0.051 106,666 5,166 0.0484 0.050 0.048 0.050 0.048 0.051 106,666 0.0484 4.17%
2021-03-08 0 0.048 0.047 0.048 0.048 0.050 2,884,000 139,084 0.0482 0.048 0.047 0.048 0.048 0.050 2,884,000 0.0482 0.00%
2021-03-05 0 0.048 0.048 0.050 0.048 0.050 252,000 12,120 0.0481 0.048 0.048 0.050 0.048 0.050 252,000 0.0481 -2.04%
2021-03-04 0 0.049 0.049 0.050 0.049 0.050 644,000 32,084 0.0498 0.049 0.049 0.050 0.049 0.050 644,000 0.0498 -7.55%
2021-03-03 0 0.053 0.050 0.053 0.047 0.058 3,922,000 198,148 0.0505 0.053 0.050 0.053 0.047 0.058 3,922,000 0.0505 10.42%
2021-03-02 0 0.048 0.048 0.050 0.048 0.049 84,000 4,044 0.0481 0.048 0.048 0.050 0.048 0.049 84,000 0.0481 -2.04%
2021-03-01 0 0.049 0.049 0.052 0.048 0.053 880,000 44,720 0.0508 0.049 0.049 0.052 0.048 0.053 880,000 0.0508 -7.55%
2021-02-26 0 0.053 0.051 0.054 0.052 0.053 644,000 33,888 0.0526 0.053 0.051 0.054 0.052 0.053 644,000 0.0526 0.00%
2021-02-25 0 0.053 0.050 0.053 0.050 0.054 8,000 416 0.0520 0.053 0.050 0.053 0.050 0.054 8,000 0.0520 3.92%
2021-02-24 0 0.051 0.050 0.051 0.048 0.052 1,352,000 67,076 0.0496 0.051 0.050 0.051 0.048 0.052 1,352,000 0.0496 0.00%
2021-02-23 0 0.051 0.050 0.051 0.051 0.051 436,000 22,236 0.0510 0.051 0.050 0.051 0.051 0.051 436,000 0.0510 -5.56%
2021-02-22 0 0.054 0.051 0.054 0.050 0.055 832,000 44,964 0.0540 0.054 0.051 0.054 0.050 0.055 832,000 0.0540 3.85%
2021-02-19 0 0.052 0.050 0.052 0.049 0.052 986,223 50,056 0.0508 0.052 0.050 0.052 0.049 0.052 986,223 0.0508 0.00%
2021-02-18 0 0.052 0.050 0.052 0.049 0.057 3,668,000 190,592 0.0520 0.052 0.050 0.052 0.049 0.057 3,668,000 0.0520 1.96%
2021-02-17 0 0.051 0.049 0.051 0.045 0.062 12,460,000 608,540 0.0488 0.051 0.049 0.051 0.045 0.062 12,460,000 0.0488 18.60%
2021-02-16 0 0.043 0.041 0.043 0.042 0.043 360,000 15,380 0.0427 0.043 0.041 0.043 0.042 0.043 360,000 0.0427 4.88%
2021-02-11 0 0.041 0.041 0.044 - - 0 0 - 0.041 0.041 0.044 - - 0 - 0.00%
2021-02-10 0 0.041 0.041 0.046 0.041 0.046 840,000 35,928 0.0428 0.041 0.041 0.046 0.041 0.046 840,000 0.0428 -4.65%
2021-02-09 0 0.043 0.040 0.043 0.041 0.043 104,000 4,352 0.0418 0.043 0.040 0.043 0.041 0.043 104,000 0.0418 2.38%
2021-02-08 0 0.042 0.039 0.042 0.039 0.042 908,000 36,224 0.0399 0.042 0.039 0.042 0.039 0.042 908,000 0.0399 0.00%
2021-02-05 0 0.042 0.039 0.042 0.042 0.042 4,000 168 0.0420 0.042 0.039 0.042 0.042 0.042 4,000 0.0420 0.00%
2021-02-04 0 0.042 0.040 0.044 0.042 0.042 4,000 168 0.0420 0.042 0.040 0.044 0.042 0.042 4,000 0.0420 0.00%
2021-02-03 0 0.042 0.040 0.048 0.040 0.045 536,000 21,776 0.0406 0.042 0.040 0.048 0.040 0.045 536,000 0.0406 -2.33%
2021-02-02 0 0.043 0.041 0.043 0.040 0.043 1,268,000 51,664 0.0407 0.043 0.041 0.043 0.040 0.043 1,268,000 0.0407 -4.44%
2021-02-01 0 0.045 0.040 0.045 0.042 0.045 692,000 29,400 0.0425 0.045 0.040 0.045 0.042 0.045 692,000 0.0425 4.65%
2021-01-29 0 0.043 0.040 0.043 0.043 0.043 404,000 17,372 0.0430 0.043 0.040 0.043 0.043 0.043 404,000 0.0430 -4.44%
2021-01-28 0 0.045 0.042 0.045 0.043 0.047 174,667 7,709 0.0441 0.045 0.042 0.045 0.043 0.047 174,667 0.0441 -4.26%
2021-01-27 0 0.047 0.042 0.047 0.038 0.050 2,292,000 105,268 0.0459 0.047 0.042 0.047 0.038 0.050 2,292,000 0.0459 23.68%
2021-01-26 0 0.038 0.038 0.039 0.038 0.039 1,828,000 69,468 0.0380 0.038 0.038 0.039 0.038 0.039 1,828,000 0.0380 -5.00%
2021-01-25 0 0.040 0.037 0.040 0.040 0.043 1,848,445 75,771 0.0410 0.040 0.037 0.040 0.040 0.043 1,848,445 0.0410 -4.76%
2021-01-22 0 0.042 0.040 0.043 0.040 0.044 1,423,111 59,615 0.0419 0.042 0.040 0.043 0.040 0.044 1,423,111 0.0419 -2.33%
2021-01-21 0 0.043 0.043 0.044 0.043 0.044 2,357,333 103,382 0.0439 0.043 0.043 0.044 0.043 0.044 2,357,333 0.0439 0.00%
2021-01-20 0 0.043 0.043 0.045 0.043 0.045 404,444 17,908 0.0443 0.043 0.043 0.045 0.043 0.045 404,444 0.0443 0.00%
2021-01-19 0 0.043 0.043 0.045 0.043 0.046 3,476,000 156,244 0.0449 0.043 0.043 0.045 0.043 0.046 3,476,000 0.0449 -4.44%
2021-01-18 0 0.045 0.045 0.047 0.045 0.047 1,606,667 73,066 0.0455 0.045 0.045 0.047 0.045 0.047 1,606,667 0.0455 0.00%
2021-01-15 0 0.045 0.045 0.047 0.042 0.050 1,740,889 76,119 0.0437 0.045 0.045 0.047 0.042 0.050 1,740,889 0.0437 0.00%
2021-01-14 0 0.045 0.045 0.050 0.045 0.045 108,000 4,860 0.0450 0.045 0.045 0.050 0.045 0.045 108,000 0.0450 0.00%
2021-01-13 0 0.045 0.043 0.050 0.043 0.045 426,222 19,158 0.0449 0.045 0.043 0.050 0.043 0.045 426,222 0.0449 0.00%
2021-01-12 0 0.045 0.044 0.048 0.045 0.045 212,000 9,540 0.0450 0.045 0.044 0.048 0.045 0.045 212,000 0.0450 0.00%
2021-01-11 0 0.045 0.043 0.045 0.042 0.045 414,666 17,481 0.0422 0.045 0.043 0.045 0.042 0.045 414,666 0.0422 -4.26%
2021-01-08 0 0.047 0.043 0.047 - - 0 0 - 0.047 0.043 0.047 - - 0 - 0.00%
2021-01-07 0 0.047 0.043 0.049 0.047 0.050 1,604,000 75,400 0.0470 0.047 0.043 0.049 0.047 0.050 1,604,000 0.0470 4.44%
2021-01-06 0 0.045 0.043 0.048 0.042 0.045 832,000 36,128 0.0434 0.045 0.043 0.048 0.042 0.045 832,000 0.0434 4.65%
2021-01-05 0 0.043 0.043 0.046 0.043 0.043 48,000 2,064 0.0430 0.043 0.043 0.046 0.043 0.043 48,000 0.0430 -2.27%
2021-01-04 0 0.044 0.044 0.045 0.043 0.044 3,631,111 159,350 0.0439 0.044 0.044 0.045 0.043 0.044 3,631,111 0.0439 2.33%
2020-12-31 0 0.043 0.043 0.053 0.043 0.043 7,555 289 0.0383 0.043 0.043 0.053 0.043 0.043 7,555 0.0383 -2.27%
2020-12-30 0 0.044 0.044 0.046 0.043 0.046 619,111 29,207 0.0472 0.044 0.044 0.046 0.043 0.046 619,111 0.0472 -2.22%
2020-12-29 0 0.045 0.044 0.049 0.045 0.055 388,000 18,156 0.0468 0.045 0.044 0.049 0.045 0.055 388,000 0.0468 7.14%
2020-12-28 0 0.042 0.042 0.045 0.042 0.044 152,000 6,456 0.0425 0.042 0.042 0.045 0.042 0.044 152,000 0.0425 -8.70%
2020-12-24 0 0.046 0.044 0.051 - - 0 0 - 0.046 0.044 0.051 - - 0 - 0.00%
2020-12-23 0 0.046 0.043 0.046 0.044 0.046 800,000 36,000 0.0450 0.046 0.043 0.046 0.044 0.046 800,000 0.0450 0.00%
2020-12-22 0 0.046 0.043 0.046 - - 0 0 - 0.046 0.043 0.046 - - 0 - 0.00%
2020-12-21 0 0.046 0.044 0.046 0.046 0.046 164,000 7,544 0.0460 0.046 0.044 0.046 0.046 0.046 164,000 0.0460 -2.13%
2020-12-18 0 0.047 0.047 0.051 0.044 0.047 3,240,000 145,788 0.0450 0.047 0.047 0.051 0.044 0.047 3,240,000 0.0450 4.44%
2020-12-17 0 0.045 0.045 0.047 0.044 0.044 88,000 3,872 0.0440 0.045 0.045 0.047 0.044 0.044 88,000 0.0440 2.27%
2020-12-16 0 0.044 0.044 0.048 0.044 0.047 200,000 8,892 0.0445 0.044 0.044 0.048 0.044 0.047 200,000 0.0445 -2.22%
2020-12-15 0 0.045 0.045 0.048 0.045 0.045 400,000 18,000 0.0450 0.045 0.045 0.048 0.045 0.045 400,000 0.0450 -8.16%
2020-12-14 0 0.049 0.045 0.049 0.042 0.049 96,000 4,448 0.0463 0.049 0.045 0.049 0.042 0.049 96,000 0.0463 0.00%
2020-12-11 0 0.049 0.045 0.049 - - 0 0 - 0.049 0.045 0.049 - - 0 - 0.00%
2020-12-10 0 0.049 0.041 0.051 0.049 0.049 56,000 2,748 0.0491 0.049 0.041 0.051 0.049 0.049 56,000 0.0491 -5.77%
2020-12-09 0 0.052 0.049 0.052 0.045 0.052 140,000 6,712 0.0479 0.052 0.049 0.052 0.045 0.052 140,000 0.0479 8.33%
2020-12-08 0 0.048 0.047 0.053 0.045 0.053 360,000 17,832 0.0495 0.048 0.047 0.053 0.045 0.053 360,000 0.0495 -5.88%
2020-12-07 0 0.051 0.050 0.051 0.051 0.051 44,000 2,244 0.0510 0.051 0.050 0.051 0.051 0.051 44,000 0.0510 2.00%
2020-12-04 0 0.050 0.050 0.053 0.050 0.050 716,000 35,800 0.0500 0.050 0.050 0.053 0.050 0.050 716,000 0.0500 0.00%
2020-12-03 0 0.050 0.050 0.054 0.050 0.054 36,000 1,860 0.0517 0.050 0.050 0.054 0.050 0.054 36,000 0.0517 0.00%
2020-12-02 0 0.050 0.050 0.051 0.045 0.050 484,238 23,195 0.0479 0.050 0.050 0.051 0.045 0.050 484,238 0.0479 -1.96%
2020-12-01 0 0.051 0.047 0.055 - - 0 0 - 0.051 0.047 0.055 - - 0 - 0.00%
2020-11-30 0 0.051 0.050 0.055 - - 0 0 - 0.051 0.050 0.055 - - 0 - 0.00%
2020-11-27 0 0.051 0.051 0.058 0.051 0.055 220,000 11,620 0.0528 0.051 0.051 0.058 0.051 0.055 220,000 0.0528 0.00%
2020-11-26 0 0.051 0.050 0.057 - - 0 0 - 0.051 0.050 0.057 - - 0 - 0.00%
2020-11-25 0 0.051 0.051 0.056 0.050 0.052 2,056,000 103,012 0.0501 0.051 0.051 0.056 0.050 0.052 2,056,000 0.0501 -8.93%
2020-11-24 0 0.056 0.051 0.056 0.056 0.059 56,000 3,148 0.0562 0.056 0.051 0.056 0.056 0.059 56,000 0.0562 0.00%
2020-11-23 0 0.056 0.051 0.056 0.051 0.056 44,000 2,336 0.0531 0.056 0.051 0.056 0.051 0.056 44,000 0.0531 5.66%
2020-11-20 0 0.053 0.053 0.057 0.045 0.058 4,410,444 227,717 0.0516 0.053 0.053 0.057 0.045 0.058 4,410,444 0.0516 -8.62%
2020-11-19 0 0.058 0.051 0.058 0.058 0.058 8,000 468 0.0585 0.058 0.051 0.058 0.058 0.058 8,000 0.0585 5.45%
2020-11-18 0 0.055 0.053 0.055 0.046 0.065 3,613,777 202,659 0.0561 0.055 0.053 0.055 0.046 0.065 3,613,777 0.0561 5.77%
2020-11-17 0 0.052 0.045 0.052 0.043 0.056 2,212,888 116,699 0.0527 0.052 0.045 0.052 0.043 0.056 2,212,888 0.0527 8.33%
2020-11-16 0 0.048 0.041 0.048 0.048 0.048 804,000 38,592 0.0480 0.048 0.041 0.048 0.048 0.048 804,000 0.0480 0.00%
2020-11-13 0 0.048 0.047 0.048 0.040 0.050 608,000 26,768 0.0440 0.048 0.047 0.048 0.040 0.050 608,000 0.0440 20.00%
2020-11-12 0 0.040 0.039 0.043 - - 0 0 - 0.040 0.039 0.043 - - 0 - 0.00%
2020-11-11 0 0.040 0.040 0.043 0.040 0.040 40,000 1,600 0.0400 0.040 0.040 0.043 0.040 0.040 40,000 0.0400 2.56%
2020-11-10 0 0.039 0.039 0.043 0.039 0.040 500,000 19,700 0.0394 0.039 0.039 0.043 0.039 0.040 500,000 0.0394 -2.50%
2020-11-09 0 0.040 0.040 0.044 0.039 0.040 2,500,000 97,700 0.0391 0.040 0.040 0.044 0.039 0.040 2,500,000 0.0391 -9.09%
2020-11-06 0 0.044 0.040 0.044 0.038 0.047 638,222 26,817 0.0420 0.044 0.040 0.044 0.038 0.047 638,222 0.0420 2.33%
2020-11-05 0 0.043 0.038 0.043 0.044 0.044 56,000 2,464 0.0440 0.043 0.038 0.043 0.044 0.044 56,000 0.0440 0.00%
2020-11-04 0 0.043 0.038 0.044 - - 0 0 - 0.043 0.038 0.044 - - 0 - 0.00%
2020-11-03 0 0.043 0.038 0.044 0.042 0.043 1,100,000 46,680 0.0424 0.043 0.038 0.044 0.042 0.043 1,100,000 0.0424 2.38%
2020-11-02 0 0.042 0.037 0.042 0.038 0.042 244,000 9,852 0.0404 0.042 0.037 0.042 0.038 0.042 244,000 0.0404 5.00%
2020-10-30 0 0.040 0.037 0.040 - - 0 0 - 0.040 0.037 0.040 - - 0 - 0.00%
2020-10-29 0 0.040 0.038 0.040 0.037 0.040 2,136,000 82,484 0.0386 0.040 0.038 0.040 0.037 0.040 2,136,000 0.0386 5.26%
2020-10-28 0 0.038 0.035 0.038 0.036 0.044 3,564,000 135,348 0.0380 0.038 0.035 0.038 0.036 0.044 3,564,000 0.0380 -9.52%
2020-10-27 0 0.042 0.041 0.042 0.042 0.042 8,000 336 0.0420 0.042 0.041 0.042 0.042 0.042 8,000 0.0420 5.00%
2020-10-23 0 0.040 0.037 0.040 0.035 0.042 1,796,000 66,568 0.0371 0.040 0.037 0.040 0.035 0.042 1,796,000 0.0371 0.00%
2020-10-22 0 0.040 0.037 0.040 0.040 0.042 480,000 19,656 0.0410 0.040 0.037 0.040 0.040 0.042 480,000 0.0410 0.00%
2020-10-21 0 0.040 0.038 0.041 0.035 0.044 7,360,000 292,688 0.0398 0.040 0.038 0.041 0.035 0.044 7,360,000 0.0398 -11.11%
2020-10-20 0 0.045 0.042 0.045 0.045 0.045 276,000 12,420 0.0450 0.045 0.042 0.045 0.045 0.045 276,000 0.0450 -6.25%
2020-10-19 0 0.048 0.046 0.054 0.045 0.048 900,000 42,300 0.0470 0.048 0.046 0.054 0.045 0.048 900,000 0.0470 0.00%
2020-10-16 0 0.048 0.045 0.048 - - 0 0 - 0.048 0.045 0.048 - - 0 - 0.00%
2020-10-15 0 0.048 0.044 0.048 - - 0 0 - 0.048 0.044 0.048 - - 0 - 0.00%
2020-10-14 0 0.048 0.044 0.049 0.048 0.048 100,000 4,800 0.0480 0.048 0.044 0.049 0.048 0.048 100,000 0.0480 0.00%
2020-10-12 0 0.048 0.045 0.050 0.043 0.048 364,000 16,392 0.0450 0.048 0.045 0.050 0.043 0.048 364,000 0.0450 6.67%
2020-10-09 0 0.045 0.043 0.049 - - 0 0 - 0.045 0.043 0.049 - - 0 - 0.00%
2020-10-08 0 0.045 0.045 0.048 0.045 0.045 35,111 1,548 0.0441 0.045 0.045 0.048 0.045 0.045 35,111 0.0441 -2.17%
2020-10-07 0 0.046 0.047 0.049 0.045 0.046 189,333 8,549 0.0452 0.046 0.047 0.049 0.045 0.046 189,333 0.0452 -2.13%
2020-10-06 0 0.047 0.044 0.049 0.047 0.047 20,000 940 0.0470 0.047 0.044 0.049 0.047 0.047 20,000 0.0470 0.00%
2020-10-05 0 0.047 0.047 0.050 0.044 0.044 4,000 176 0.0440 0.047 0.047 0.050 0.044 0.044 4,000 0.0440 -6.00%
2020-09-30 0 0.050 0.045 0.050 0.049 0.056 200,000 11,040 0.0552 0.050 0.045 0.050 0.049 0.056 200,000 0.0552 13.64%
2020-09-29 0 0.044 0.044 0.050 0.044 0.050 360,000 16,972 0.0471 0.044 0.044 0.050 0.044 0.050 360,000 0.0471 2.33%
2020-09-28 0 0.043 0.043 0.048 0.043 0.044 200,000 8,644 0.0432 0.043 0.043 0.048 0.043 0.044 200,000 0.0432 -2.27%
2020-09-25 0 0.044 0.043 0.051 0.043 0.051 316,000 16,048 0.0508 0.044 0.043 0.051 0.043 0.051 316,000 0.0508 2.33%
2020-09-24 0 0.043 0.043 0.048 0.043 0.049 736,000 35,028 0.0476 0.043 0.043 0.048 0.043 0.049 736,000 0.0476 -6.52%
2020-09-23 0 0.046 0.042 0.048 - - 0 0 - 0.046 0.042 0.048 - - 0 - 0.00%
2020-09-22 0 0.046 0.042 0.052 - - 0 0 - 0.046 0.042 0.052 - - 0 - 0.00%
2020-09-21 0 0.046 0.046 0.052 - - 0 0 - 0.046 0.046 0.052 - - 0 - 2.22%
2020-09-18 0 0.045 0.043 0.050 - - 0 0 - 0.045 0.043 0.050 - - 0 - 0.00%
2020-09-17 0 0.045 0.043 0.050 - - 0 0 - 0.045 0.043 0.050 - - 0 - 0.00%
2020-09-16 0 0.045 0.043 0.049 - - 0 0 - 0.045 0.043 0.049 - - 0 - 0.00%
2020-09-15 0 0.045 0.045 0.049 0.045 0.045 488,000 21,960 0.0450 0.045 0.045 0.049 0.045 0.045 488,000 0.0450 -2.17%
2020-09-14 0 0.046 0.046 0.049 0.041 0.050 452,000 21,064 0.0466 0.046 0.046 0.049 0.041 0.050 452,000 0.0466 2.22%
2020-09-11 0 0.045 0.045 0.047 0.042 0.047 100,000 4,408 0.0441 0.045 0.045 0.047 0.042 0.047 100,000 0.0441 -6.25%
2020-09-10 0 0.048 0.047 0.049 0.047 0.050 736,000 35,512 0.0483 0.048 0.047 0.049 0.047 0.050 736,000 0.0483 -7.69%
2020-09-09 0 0.052 0.048 0.052 0.047 0.052 472,000 22,540 0.0478 0.052 0.048 0.052 0.047 0.052 472,000 0.0478 -3.70%
2020-09-08 0 0.054 0.051 0.054 0.050 0.055 216,000 11,336 0.0525 0.054 0.051 0.054 0.050 0.055 216,000 0.0525 3.85%
2020-09-07 0 0.052 0.046 0.052 0.046 0.055 2,040,000 108,076 0.0530 0.052 0.046 0.052 0.046 0.055 2,040,000 0.0530 8.33%
2020-09-04 0 0.048 0.044 0.050 0.045 0.052 1,084,000 51,968 0.0479 0.048 0.044 0.050 0.045 0.052 1,084,000 0.0479 11.63%
2020-09-03 0 0.043 0.038 0.046 0.043 0.043 100,000 4,300 0.0430 0.043 0.038 0.046 0.043 0.043 100,000 0.0430 0.00%
2020-09-02 0 0.043 0.043 0.047 0.042 0.044 192,000 8,268 0.0431 0.043 0.043 0.047 0.042 0.044 192,000 0.0431 -6.52%
2020-09-01 0 0.046 0.046 0.050 0.046 0.046 40,000 1,840 0.0460 0.046 0.046 0.050 0.046 0.046 40,000 0.0460 0.00%
2020-08-31 0 0.046 0.046 0.050 0.046 0.046 136,000 6,256 0.0460 0.046 0.046 0.050 0.046 0.046 136,000 0.0460 -8.00%
2020-08-28 0 0.050 0.043 0.050 0.042 0.050 704,444 31,602 0.0449 0.050 0.043 0.050 0.042 0.050 704,444 0.0449 8.70%
2020-08-27 0 0.046 0.046 0.049 0.044 0.045 1,020,000 45,700 0.0448 0.046 0.046 0.049 0.044 0.045 1,020,000 0.0448 -6.12%
2020-08-26 0 0.049 0.046 0.049 0.042 0.049 176,000 7,944 0.0451 0.049 0.046 0.049 0.042 0.049 176,000 0.0451 -2.00%
2020-08-25 0 0.050 0.047 0.050 0.048 0.050 28,000 1,372 0.0490 0.050 0.047 0.050 0.048 0.050 28,000 0.0490 0.00%
2020-08-24 0 0.050 0.046 0.050 0.046 0.050 12,000 580 0.0483 0.050 0.046 0.050 0.046 0.050 12,000 0.0483 4.17%
2020-08-21 0 0.048 0.046 0.048 0.043 0.048 512,000 22,872 0.0447 0.048 0.046 0.048 0.043 0.048 512,000 0.0447 4.35%
2020-08-20 0 0.046 0.045 0.051 0.042 0.047 260,000 11,688 0.0450 0.046 0.045 0.051 0.042 0.047 260,000 0.0450 -2.13%
2020-08-19 0 0.047 0.047 0.055 0.042 0.046 44,000 1,864 0.0424 0.047 0.047 0.055 0.042 0.046 44,000 0.0424 2.17%
2020-08-18 0 0.046 0.046 0.052 0.045 0.049 840,000 39,508 0.0470 0.046 0.046 0.052 0.045 0.049 840,000 0.0470 -6.12%
2020-08-17 0 0.049 0.049 0.050 0.044 0.057 4,824,000 243,732 0.0505 0.049 0.049 0.050 0.044 0.057 4,824,000 0.0505 19.51%
2020-08-14 0 0.041 0.040 0.041 0.039 0.046 11,180,000 477,328 0.0427 0.041 0.040 0.041 0.039 0.046 11,180,000 0.0427 -10.87%
2020-08-13 0 0.046 0.046 0.048 0.046 0.048 212,000 10,152 0.0479 0.046 0.046 0.048 0.046 0.048 212,000 0.0479 -4.17%
2020-08-12 0 0.048 0.044 0.048 - - 0 0 - 0.048 0.044 0.048 - - 0 - -2.04%
2020-08-11 0 0.049 0.049 0.051 0.043 0.049 602,666 27,717 0.0460 0.049 0.049 0.051 0.043 0.049 602,666 0.0460 4.26%
2020-08-10 0 0.047 0.047 0.051 0.041 0.055 4,796,000 227,728 0.0475 0.047 0.047 0.051 0.041 0.055 4,796,000 0.0475 -7.84%
2020-08-07 0 0.051 0.050 0.051 0.036 0.087 28,231,999 1,733,031 0.0614 0.051 0.050 0.051 0.036 0.087 28,231,999 0.0614 27.50%
2020-08-06 0 0.040 0.036 0.045 - - 0 0 - 0.040 0.036 0.045 - - 0 - 0.00%
2020-08-05 0 0.040 0.040 0.048 0.038 0.040 2,940,000 117,420 0.0399 0.040 0.040 0.048 0.038 0.040 2,940,000 0.0399 11.11%
2020-08-04 0 0.036 0.036 0.039 0.036 0.037 140,087 5,118 0.0365 0.036 0.036 0.039 0.036 0.037 140,087 0.0365 -2.70%
2020-08-03 0 0.037 0.034 0.037 - - 0 0 - 0.037 0.034 0.037 - - 0 - 0.00%
2020-07-31 0 0.037 0.035 0.039 - - 0 0 - 0.037 0.035 0.039 - - 0 - 0.00%
2020-07-30 0 0.037 0.035 0.039 - - 0 0 - 0.037 0.035 0.039 - - 0 - 0.00%
2020-07-29 0 0.037 0.035 0.039 0.035 0.039 36,000 1,320 0.0367 0.037 0.035 0.039 0.035 0.039 36,000 0.0367 -2.63%
2020-07-28 0 0.038 0.037 0.039 0.036 0.038 760,000 27,520 0.0362 0.038 0.037 0.039 0.036 0.038 760,000 0.0362 2.70%
2020-07-27 0 0.037 0.036 0.038 - - 0 0 - 0.037 0.036 0.038 - - 0 - 0.00%
2020-07-24 0 0.037 0.035 0.038 0.035 0.037 876,000 30,848 0.0352 0.037 0.035 0.038 0.035 0.037 876,000 0.0352 -5.13%
2020-07-23 0 0.039 0.038 0.040 0.035 0.039 568,000 20,860 0.0367 0.039 0.038 0.040 0.035 0.039 568,000 0.0367 8.33%
2020-07-22 0 0.036 0.035 0.040 0.034 0.036 126,000 4,412 0.0350 0.036 0.035 0.040 0.034 0.036 126,000 0.0350 -2.70%
2020-07-21 0 0.037 0.037 0.042 0.037 0.037 464,000 17,168 0.0370 0.037 0.037 0.042 0.037 0.037 464,000 0.0370 2.78%
2020-07-20 0 0.036 0.036 0.040 0.036 0.036 4,000 144 0.0360 0.036 0.036 0.040 0.036 0.036 4,000 0.0360 0.00%
2020-07-17 0 0.036 0.036 0.041 - - 0 0 - 0.036 0.036 0.041 - - 0 - 0.00%
2020-07-16 0 0.036 0.036 0.041 0.036 0.038 432,000 16,264 0.0376 0.036 0.036 0.041 0.036 0.038 432,000 0.0376 -7.69%
2020-07-15 0 0.039 0.036 0.040 - - 0 0 - 0.039 0.036 0.040 - - 0 - 0.00%
2020-07-14 0 0.039 0.039 0.040 0.037 0.038 235,998 8,769 0.0372 0.039 0.039 0.040 0.037 0.038 235,998 0.0372 0.00%
2020-07-13 0 0.039 0.039 0.040 0.039 0.043 676,000 26,504 0.0392 0.039 0.039 0.040 0.039 0.043 676,000 0.0392 -4.88%
2020-07-10 0 0.041 0.038 0.041 0.037 0.042 1,174,221 48,567 0.0414 0.041 0.038 0.041 0.037 0.042 1,174,221 0.0414 0.00%
2020-07-09 0 0.041 0.036 0.042 0.036 0.041 132,444 5,106 0.0386 0.041 0.036 0.042 0.036 0.041 132,444 0.0386 0.00%
2020-07-08 0 0.041 0.039 0.043 0.040 0.041 2,132,000 87,280 0.0409 0.041 0.039 0.043 0.040 0.041 2,132,000 0.0409 5.13%
2020-07-07 0 0.039 0.039 0.043 0.037 0.040 220,000 8,176 0.0372 0.039 0.039 0.043 0.037 0.040 220,000 0.0372 -9.30%
2020-07-06 0 0.043 0.040 0.044 0.038 0.045 620,000 25,844 0.0417 0.043 0.040 0.044 0.038 0.045 620,000 0.0417 10.26%
2020-07-03 0 0.039 0.038 0.039 0.033 0.040 1,498,666 54,394 0.0363 0.039 0.038 0.039 0.033 0.040 1,498,666 0.0363 11.43%
2020-07-02 0 0.035 0.035 0.037 0.034 0.035 880,000 30,760 0.0350 0.035 0.035 0.037 0.034 0.035 880,000 0.0350 0.00%
2020-06-30 0 0.035 0.035 0.039 0.033 0.037 423,555 15,099 0.0356 0.035 0.035 0.039 0.033 0.037 423,555 0.0356 -2.78%
2020-06-29 0 0.036 0.033 0.037 - - 0 0 - 0.036 0.033 0.037 - - 0 - 0.00%
2020-06-26 0 0.036 0.035 0.037 0.035 0.036 436,000 15,296 0.0351 0.036 0.035 0.037 0.035 0.036 436,000 0.0351 2.86%
2020-06-24 0 0.035 0.032 0.039 - - 0 0 - 0.035 0.032 0.039 - - 0 - 0.00%
2020-06-23 0 0.035 0.033 0.039 - - 0 0 - 0.035 0.033 0.039 - - 0 - 0.00%
2020-06-22 0 0.035 0.032 0.039 - - 0 0 - 0.035 0.032 0.039 - - 0 - 0.00%
2020-06-19 0 0.035 0.035 0.039 0.035 0.035 310,222 10,842 0.0349 0.035 0.035 0.039 0.035 0.035 310,222 0.0349 -12.50%
2020-06-18 0 0.040 0.034 0.040 0.038 0.040 876,000 34,892 0.0398 0.040 0.034 0.040 0.038 0.040 876,000 0.0398 11.11%
2020-06-17 0 0.036 0.036 0.041 0.036 0.036 316,000 11,376 0.0360 0.036 0.036 0.041 0.036 0.036 316,000 0.0360 0.00%
2020-06-16 0 0.036 0.036 0.037 0.035 0.038 2,244,000 81,852 0.0365 0.036 0.036 0.037 0.035 0.038 2,244,000 0.0365 -7.69%
2020-06-15 0 0.039 0.039 0.040 0.039 0.042 1,732,000 68,880 0.0398 0.039 0.039 0.040 0.039 0.042 1,732,000 0.0398 -17.02%
2020-06-12 0 0.047 0.042 0.047 0.038 0.047 68,000 2,620 0.0385 0.047 0.042 0.047 0.038 0.047 68,000 0.0385 2.17%
2020-06-11 0 0.046 0.037 0.047 - - 0 0 - 0.046 0.037 0.047 - - 0 - 0.00%
2020-06-10 0 0.046 0.042 0.046 0.041 0.046 16,000 676 0.0423 0.046 0.042 0.046 0.041 0.046 16,000 0.0423 2.22%
2020-06-09 0 0.045 0.040 0.045 0.039 0.046 498,222 20,261 0.0407 0.045 0.040 0.045 0.039 0.046 498,222 0.0407 2.27%
2020-06-08 0 0.044 0.044 0.045 0.035 0.048 4,612,000 185,096 0.0401 0.044 0.044 0.045 0.035 0.048 4,612,000 0.0401 0.00%
2020-06-05 0 0.044 0.044 0.049 0.043 0.043 32,000 1,376 0.0430 0.044 0.044 0.049 0.043 0.043 32,000 0.0430 0.00%
2020-06-04 0 0.044 0.043 0.049 0.044 0.044 12,000 528 0.0440 0.044 0.043 0.049 0.044 0.044 12,000 0.0440 2.33%
2020-06-03 0 0.043 0.043 0.044 0.040 0.043 176,000 7,424 0.0422 0.043 0.043 0.044 0.040 0.043 176,000 0.0422 7.50%
2020-06-02 0 0.040 0.040 0.043 - - 0 0 - 0.040 0.040 0.043 - - 0 - 0.00%
2020-06-01 0 0.040 0.040 0.043 0.040 0.040 256,000 10,240 0.0400 0.040 0.040 0.043 0.040 0.040 256,000 0.0400 2.56%
2020-05-29 0 0.039 0.039 0.043 0.037 0.042 6,322,000 247,888 0.0392 0.039 0.039 0.043 0.037 0.042 6,322,000 0.0392 -11.36%
2020-05-28 0 0.044 0.038 0.044 0.040 0.046 436,000 19,436 0.0446 0.044 0.038 0.044 0.040 0.046 436,000 0.0446 4.76%
2020-05-27 0 0.042 0.042 0.046 - - 0 0 - 0.042 0.042 0.046 - - 0 - 0.00%
2020-05-26 0 0.042 0.042 0.045 - - 0 0 - 0.042 0.042 0.045 - - 0 - 0.00%
2020-05-25 0 0.042 0.042 0.047 0.042 0.042 40,000 1,680 0.0420 0.042 0.042 0.047 0.042 0.042 40,000 0.0420 0.00%
2020-05-22 0 0.042 0.042 0.047 0.041 0.042 84,444 3,527 0.0418 0.042 0.042 0.047 0.041 0.042 84,444 0.0418 -10.64%
2020-05-21 0 0.047 0.044 0.047 0.047 0.048 492,000 23,576 0.0479 0.047 0.044 0.047 0.047 0.048 492,000 0.0479 -4.08%
2020-05-20 0 0.049 0.044 0.049 0.043 0.051 1,104,000 48,624 0.0440 0.049 0.044 0.049 0.043 0.051 1,104,000 0.0440 11.36%
2020-05-19 0 0.044 0.044 0.049 0.040 0.044 2,140,000 88,680 0.0414 0.044 0.044 0.049 0.040 0.044 2,140,000 0.0414 0.00%
2020-05-18 0 0.044 0.044 0.051 0.043 0.051 891,111 40,780 0.0458 0.044 0.044 0.051 0.043 0.051 891,111 0.0458 -8.33%
2020-05-15 0 0.048 0.042 0.048 0.048 0.048 376,000 18,048 0.0480 0.048 0.042 0.048 0.048 0.048 376,000 0.0480 0.00%
2020-05-14 0 0.048 0.041 0.048 0.047 0.048 792,000 38,004 0.0480 0.048 0.041 0.048 0.047 0.048 792,000 0.0480 6.67%
2020-05-13 0 0.045 0.045 0.048 0.036 0.047 516,000 21,188 0.0411 0.045 0.045 0.048 0.036 0.047 516,000 0.0411 4.65%
2020-05-12 0 0.043 0.040 0.049 - - 0 0 - 0.043 0.040 0.049 - - 0 - 0.00%
2020-05-11 0 0.043 0.041 0.048 - - 0 0 - 0.043 0.041 0.048 - - 0 - 0.00%
2020-05-08 0 0.043 0.042 0.050 0.043 0.043 86,666 3,715 0.0429 0.043 0.042 0.050 0.043 0.043 86,666 0.0429 -8.51%
2020-05-07 0 0.047 0.042 0.047 0.047 0.049 644,000 30,276 0.0470 0.047 0.042 0.047 0.047 0.049 644,000 0.0470 -2.08%
2020-05-06 0 0.048 0.048 0.049 0.033 0.049 3,780,000 176,064 0.0466 0.048 0.048 0.049 0.033 0.049 3,780,000 0.0466 33.33%
2020-05-05 0 0.036 0.035 0.041 0.036 0.045 1,624,000 66,480 0.0409 0.036 0.035 0.041 0.036 0.045 1,624,000 0.0409 -16.28%
2020-05-04 0 0.043 0.043 0.045 0.042 0.048 180,000 7,716 0.0429 0.043 0.043 0.045 0.042 0.048 180,000 0.0429 -10.42%
2020-04-29 0 0.048 0.045 0.048 0.045 0.048 848,000 38,976 0.0460 0.048 0.045 0.048 0.045 0.048 848,000 0.0460 -2.04%
2020-04-28 0 0.049 0.045 0.050 0.045 0.049 60,000 2,764 0.0461 0.049 0.045 0.050 0.045 0.049 60,000 0.0461 -2.00%
2020-04-27 0 0.050 0.045 0.057 0.046 0.050 1,104,000 54,952 0.0498 0.050 0.045 0.057 0.046 0.050 1,104,000 0.0498 6.38%
2020-04-24 0 0.047 0.042 0.048 - - 0 0 - 0.047 0.042 0.048 - - 0 - 0.00%
2020-04-23 0 0.047 0.045 0.056 0.047 0.047 14,666 667 0.0455 0.047 0.045 0.056 0.047 0.047 14,666 0.0455 0.00%
2020-04-22 0 0.047 0.047 0.056 0.047 0.048 1,664,000 78,216 0.0470 0.047 0.047 0.056 0.047 0.048 1,664,000 0.0470 -4.08%
2020-04-21 0 0.049 0.042 0.057 - - 0 0 - 0.049 0.042 0.057 - - 0 - 0.00%
2020-04-20 0 0.049 0.044 0.054 - - 0 0 - 0.049 0.044 0.054 - - 0 - 0.00%
2020-04-17 0 0.049 0.043 0.055 - - 0 0 - 0.049 0.043 0.055 - - 0 - 0.00%
2020-04-16 0 0.049 0.044 0.050 0.049 0.050 380,000 18,996 0.0500 0.049 0.044 0.050 0.049 0.050 380,000 0.0500 -2.00%
2020-04-15 0 0.050 0.050 0.054 0.050 0.051 449,333 22,479 0.0500 0.050 0.050 0.054 0.050 0.051 449,333 0.0500 -10.71%
2020-04-14 0 0.056 0.049 0.056 0.048 0.056 1,124,000 54,560 0.0485 0.056 0.049 0.056 0.048 0.056 1,124,000 0.0485 7.69%
2020-04-09 0 0.052 0.052 0.060 0.050 0.056 512,000 27,116 0.0530 0.052 0.052 0.060 0.050 0.056 512,000 0.0530 -10.34%
2020-04-08 0 0.058 0.050 0.058 0.054 0.058 456,000 25,692 0.0563 0.058 0.050 0.058 0.054 0.058 456,000 0.0563 5.45%
2020-04-07 0 0.055 0.050 0.055 0.053 0.055 212,000 11,636 0.0549 0.055 0.050 0.055 0.053 0.055 212,000 0.0549 10.00%
2020-04-06 0 0.050 0.047 0.052 0.045 0.050 160,000 7,800 0.0488 0.050 0.047 0.052 0.045 0.050 160,000 0.0488 2.04%
2020-04-03 0 0.049 0.045 0.050 0.045 0.049 272,000 12,288 0.0452 0.049 0.045 0.050 0.045 0.049 272,000 0.0452 8.89%
2020-04-02 0 0.045 0.045 0.048 - - 0 0 - 0.045 0.045 0.048 - - 0 - 0.00%
2020-04-01 0 0.045 0.045 0.052 0.043 0.048 1,684,000 72,624 0.0431 0.045 0.045 0.052 0.043 0.048 1,684,000 0.0431 -6.25%
2020-03-31 0 0.048 0.047 0.050 0.043 0.048 453,333 20,426 0.0451 0.048 0.047 0.050 0.043 0.048 453,333 0.0451 -2.04%
2020-03-30 0 0.049 0.049 0.060 0.046 0.049 688,000 32,344 0.0470 0.049 0.049 0.060 0.046 0.049 688,000 0.0470 0.00%
2020-03-27 0 0.049 0.049 0.052 0.049 0.058 208,000 11,820 0.0568 0.049 0.049 0.052 0.049 0.058 208,000 0.0568 2.08%
2020-03-26 0 0.048 0.046 0.048 0.048 0.048 560,000 26,880 0.0480 0.048 0.046 0.048 0.048 0.048 560,000 0.0480 0.00%
2020-03-25 0 0.048 0.048 0.051 0.048 0.051 404,000 20,300 0.0502 0.048 0.048 0.051 0.048 0.051 404,000 0.0502 -7.69%
2020-03-24 0 0.052 0.051 0.052 0.051 0.052 12,000 616 0.0513 0.052 0.051 0.052 0.051 0.052 12,000 0.0513 0.00%
2020-03-23 0 0.052 0.046 0.052 0.052 0.052 8,000 416 0.0520 0.052 0.046 0.052 0.052 0.052 8,000 0.0520 -11.86%
2020-03-20 0 0.059 0.052 0.060 - - 0 0 - 0.059 0.052 0.060 - - 0 - 0.00%
2020-03-19 0 0.059 0.050 0.060 0.050 0.059 56,000 2,900 0.0518 0.059 0.050 0.060 0.050 0.059 56,000 0.0518 15.69%
2020-03-18 0 0.051 0.051 0.056 0.051 0.057 1,300,000 69,624 0.0536 0.051 0.051 0.056 0.051 0.057 1,300,000 0.0536 -10.53%
2020-03-17 0 0.057 0.055 0.057 0.055 0.057 204,000 11,228 0.0550 0.057 0.055 0.057 0.055 0.057 204,000 0.0550 3.64%
2020-03-16 0 0.055 0.055 0.057 0.055 0.058 696,000 38,296 0.0550 0.055 0.055 0.057 0.055 0.058 696,000 0.0550 -1.79%
2020-03-13 0 0.056 0.055 0.057 0.056 0.059 1,222,000 68,436 0.0560 0.056 0.055 0.057 0.056 0.059 1,222,000 0.0560 0.00%
2020-03-12 0 0.056 0.056 0.057 0.056 0.057 225,333 12,609 0.0560 0.056 0.056 0.057 0.056 0.057 225,333 0.0560 -1.75%
2020-03-11 0 0.057 0.057 0.059 0.056 0.059 116,000 6,520 0.0562 0.057 0.057 0.059 0.056 0.059 116,000 0.0562 -3.39%
2020-03-10 0 0.059 0.057 0.059 0.056 0.059 36,000 2,040 0.0567 0.059 0.057 0.059 0.056 0.059 36,000 0.0567 5.36%
2020-03-09 0 0.056 0.056 0.059 0.055 0.060 542,666 31,893 0.0588 0.056 0.056 0.059 0.055 0.060 542,666 0.0588 -6.67%
2020-03-06 0 0.060 0.058 0.060 0.060 0.060 704,000 42,240 0.0600 0.060 0.058 0.060 0.060 0.060 704,000 0.0600 -3.23%
2020-03-05 0 0.062 0.057 0.062 0.059 0.062 132,000 7,812 0.0592 0.062 0.057 0.062 0.059 0.062 132,000 0.0592 5.08%
2020-03-04 0 0.059 0.056 0.059 0.056 0.059 68,000 3,872 0.0569 0.059 0.056 0.059 0.056 0.059 68,000 0.0569 5.36%
2020-03-03 0 0.056 0.056 0.064 0.056 0.056 3,308,000 189,496 0.0573 0.056 0.056 0.064 0.056 0.056 3,308,000 0.0573 -3.45%
2020-03-02 0 0.058 0.058 0.062 0.058 0.062 1,136,000 65,116 0.0573 0.058 0.058 0.062 0.058 0.062 1,136,000 0.0573 -1.69%
2020-02-28 0 0.059 0.055 0.059 0.059 0.060 668,000 39,580 0.0593 0.059 0.055 0.059 0.059 0.060 668,000 0.0593 -1.67%
2020-02-27 0 0.060 0.060 0.063 - - 0 0 - 0.060 0.060 0.063 - - 0 - 1.69%
2020-02-26 0 0.059 0.059 0.062 - - 164,000 9,676 0.0590 0.059 0.059 0.062 - - 164,000 0.0590 0.00%
2020-02-25 0 0.059 0.056 0.060 0.059 0.059 1,500,000 89,992 0.0600 0.059 0.056 0.060 0.059 0.059 1,500,000 0.0600 5.36%
2020-02-24 0 0.056 0.056 0.062 0.055 0.055 97,777 5,368 0.0549 0.056 0.056 0.062 0.055 0.055 97,777 0.0549 -8.20%
2020-02-21 0 0.061 0.055 0.062 - - 0 0 - 0.061 0.055 0.062 - - 0 - 0.00%
2020-02-20 0 0.061 0.057 0.063 0.057 0.061 104,000 5,944 0.0572 0.061 0.057 0.063 0.057 0.061 104,000 0.0572 5.17%
2020-02-19 0 0.058 0.058 0.061 0.057 0.062 524,000 30,688 0.0586 0.058 0.058 0.061 0.057 0.062 524,000 0.0586 -6.45%
2020-02-18 0 0.062 0.057 0.063 0.062 0.062 100,000 6,200 0.0620 0.062 0.057 0.063 0.062 0.062 100,000 0.0620 -1.59%
2020-02-17 0 0.063 0.060 0.064 - - 0 0 - 0.063 0.060 0.064 - - 0 - -1.56%
2020-02-14 0 0.064 0.059 0.066 0.059 0.064 316,000 19,332 0.0612 0.064 0.059 0.066 0.059 0.064 316,000 0.0612 8.47%
2020-02-13 0 0.059 0.056 0.060 - - 16,000 960 0.0600 0.059 0.056 0.060 - - 16,000 0.0600 -1.67%
2020-02-12 0 0.060 0.057 0.061 0.055 0.060 112,000 6,320 0.0564 0.060 0.057 0.061 0.055 0.060 112,000 0.0564 -1.64%
2020-02-11 0 0.061 0.061 0.065 0.061 0.061 28,000 1,716 0.0613 0.061 0.061 0.065 0.061 0.061 28,000 0.0613 3.39%
2020-02-10 0 0.059 0.055 0.060 - - 0 0 - 0.059 0.055 0.060 - - 0 - -1.67%
2020-02-07 0 0.060 0.057 0.070 0.060 0.063 136,000 8,252 0.0607 0.060 0.057 0.070 0.060 0.063 136,000 0.0607 -7.69%
2020-02-06 0 0.065 0.060 0.065 0.065 0.068 84,000 5,472 0.0651 0.065 0.060 0.065 0.065 0.068 84,000 0.0651 12.07%
2020-02-05 0 0.058 0.056 0.061 0.053 0.058 116,000 6,236 0.0538 0.058 0.056 0.061 0.053 0.058 116,000 0.0538 0.00%
2020-02-04 0 0.058 0.057 0.062 - - 0 0 - 0.058 0.057 0.062 - - 0 - 0.00%
2020-02-03 0 0.058 0.058 0.066 - - 0 0 - 0.058 0.058 0.066 - - 0 - 0.00%
2020-01-31 0 0.058 0.058 0.062 0.055 0.058 563,555 32,615 0.0579 0.058 0.058 0.062 0.055 0.058 563,555 0.0579 0.00%
2020-01-30 0 0.058 0.058 0.065 0.058 0.059 504,000 29,244 0.0580 0.058 0.058 0.065 0.058 0.059 504,000 0.0580 -6.45%
2020-01-29 0 0.062 0.059 0.062 0.058 0.062 404,000 23,996 0.0594 0.062 0.059 0.062 0.058 0.062 404,000 0.0594 -6.06%
2020-01-24 0 0.066 0.065 0.070 - - 0 0 - 0.066 0.065 0.070 - - 0 - 0.00%
2020-01-23 0 0.066 0.065 0.070 - - 0 0 - 0.066 0.065 0.070 - - 0 - 0.00%
2020-01-22 0 0.066 0.066 0.070 0.062 0.070 884,000 58,364 0.0660 0.066 0.066 0.070 0.062 0.070 884,000 0.0660 -5.71%
2020-01-21 0 0.070 0.065 0.071 0.064 0.070 92,000 5,928 0.0644 0.070 0.065 0.071 0.064 0.070 92,000 0.0644 -1.41%
2020-01-20 0 0.071 0.063 0.071 0.070 0.071 48,000 3,404 0.0709 0.071 0.063 0.071 0.070 0.071 48,000 0.0709 -1.39%
2020-01-17 0 0.072 0.066 0.073 0.068 0.072 16,000 1,104 0.0690 0.072 0.066 0.073 0.068 0.072 16,000 0.0690 7.46%
2020-01-16 0 0.067 0.064 0.068 0.067 0.069 1,772,445 119,928 0.0677 0.067 0.064 0.068 0.067 0.069 1,772,445 0.0677 0.00%
2020-01-15 0 0.067 0.067 0.069 0.067 0.069 684,000 45,836 0.0670 0.067 0.067 0.069 0.067 0.069 684,000 0.0670 0.00%
2020-01-14 0 0.067 0.067 0.072 0.064 0.072 2,424,000 162,596 0.0671 0.067 0.067 0.072 0.064 0.072 2,424,000 0.0671 -4.29%
2020-01-13 0 0.070 0.070 0.072 0.070 0.074 692,000 48,664 0.0703 0.070 0.070 0.072 0.070 0.074 692,000 0.0703 -9.09%
2020-01-10 0 0.077 0.072 0.077 0.070 0.077 844,000 61,132 0.0724 0.077 0.072 0.077 0.070 0.077 844,000 0.0724 6.94%
2020-01-09 0 0.072 0.072 0.076 0.071 0.077 212,000 15,232 0.0718 0.072 0.072 0.076 0.071 0.077 212,000 0.0718 1.41%
2020-01-08 0 0.071 0.070 0.075 0.070 0.074 356,000 25,492 0.0716 0.071 0.070 0.075 0.070 0.074 356,000 0.0716 -6.58%
2020-01-07 0 0.076 0.076 0.078 0.068 0.079 1,508,000 115,788 0.0768 0.076 0.076 0.078 0.068 0.079 1,508,000 0.0768 5.56%
2020-01-06 0 0.072 0.072 0.075 0.071 0.081 692,000 53,440 0.0772 0.072 0.072 0.075 0.071 0.081 692,000 0.0772 -10.00%
2020-01-03 0 0.080 0.077 0.080 0.076 0.085 1,952,888 151,987 0.0778 0.080 0.077 0.080 0.076 0.085 1,952,888 0.0778 -5.88%
2020-01-02 0 0.085 0.086 0.087 0.075 0.139 19,191,111 1,674,174 0.0872 0.085 0.086 0.087 0.075 0.139 19,191,111 0.0872 -50.00%
2019-12-31 0 0.170 0.168 0.170 0.066 0.198 588,000 41,376 0.0704 0.170 0.168 0.170 0.066 0.198 588,000 0.0704 169.84%
2019-12-30 0 0.063 0.056 0.070 - - 0 0 - 0.063 0.056 0.070 - - 0 - 0.00%
2019-12-27 0 0.063 0.055 0.063 0.063 0.063 12,000 756 0.0630 0.063 0.055 0.063 0.063 0.063 12,000 0.0630 0.00%
2019-12-24 0 0.063 0.061 0.065 - - 0 0 - 0.063 0.061 0.065 - - 0 - 0.00%
2019-12-23 0 0.063 0.054 0.064 0.063 0.065 1,108,000 70,820 0.0639 0.063 0.054 0.064 0.063 0.065 1,108,000 0.0639 0.00%
2019-12-20 0 0.063 0.063 0.066 0.063 0.066 182,000 11,624 0.0639 0.063 0.063 0.066 0.063 0.066 182,000 0.0639 -8.70%
2019-12-19 0 0.069 0.066 0.069 0.063 0.069 206,223 13,292 0.0645 0.069 0.066 0.069 0.063 0.069 206,223 0.0645 4.55%
2019-12-18 0 0.066 0.066 0.070 0.066 0.066 600,000 39,600 0.0660 0.066 0.066 0.070 0.066 0.066 600,000 0.0660 1.54%
2019-12-17 0 0.065 0.065 0.068 0.065 0.066 543,111 35,406 0.0652 0.065 0.065 0.068 0.065 0.066 543,111 0.0652 -1.52%
2019-12-16 0 0.066 0.066 0.070 0.066 0.067 295,111 19,664 0.0666 0.066 0.066 0.070 0.066 0.067 295,111 0.0666 -7.04%
2019-12-13 0 0.071 0.064 0.074 0.071 0.076 160,000 11,800 0.0738 0.071 0.064 0.074 0.071 0.076 160,000 0.0738 -4.05%
2019-12-12 0 0.074 0.070 0.074 0.070 0.074 1,376,000 98,256 0.0714 0.074 0.070 0.074 0.070 0.074 1,376,000 0.0714 1.37%
2019-12-11 0 0.073 0.068 0.073 0.068 0.075 472,000 33,924 0.0719 0.073 0.068 0.073 0.068 0.075 472,000 0.0719 8.96%
2019-12-10 0 0.067 0.058 0.068 0.066 0.067 20,000 1,328 0.0664 0.067 0.058 0.068 0.066 0.067 20,000 0.0664 0.00%
2019-12-09 0 0.067 0.066 0.068 0.066 0.067 830,000 55,496 0.0669 0.067 0.066 0.068 0.066 0.067 830,000 0.0669 1.52%
2019-12-06 0 0.066 0.065 0.080 0.066 0.066 72,000 4,752 0.0660 0.066 0.065 0.080 0.066 0.066 72,000 0.0660 0.00%
2019-12-05 0 0.066 0.066 0.075 - - 0 0 - 0.066 0.066 0.075 - - 0 - 0.00%
2019-12-04 0 0.066 0.066 0.075 0.066 0.066 48,000 3,168 0.0660 0.066 0.066 0.075 0.066 0.066 48,000 0.0660 0.00%
2019-12-03 0 0.066 0.066 0.070 0.066 0.070 108,000 7,240 0.0670 0.066 0.066 0.070 0.066 0.070 108,000 0.0670 -2.94%
2019-12-02 0 0.068 0.066 0.067 0.065 0.069 1,079,556 70,610 0.0654 0.068 0.066 0.067 0.065 0.069 1,079,556 0.0654 4.62%
2019-11-29 0 0.065 0.065 0.070 - - 0 0 - 0.065 0.065 0.070 - - 0 - 0.00%
2019-11-28 0 0.065 0.065 0.066 0.065 0.068 2,672,000 176,344 0.0660 0.065 0.065 0.066 0.065 0.068 2,672,000 0.0660 -4.41%
2019-11-27 0 0.068 0.067 0.070 0.066 0.070 248,000 16,992 0.0685 0.068 0.067 0.070 0.066 0.070 248,000 0.0685 -1.45%
2019-11-26 0 0.069 0.065 0.070 0.065 0.069 784,000 52,504 0.0670 0.069 0.065 0.070 0.065 0.069 784,000 0.0670 0.00%
2019-11-25 0 0.069 0.068 0.070 0.069 0.069 660,000 45,540 0.0690 0.069 0.068 0.070 0.069 0.069 660,000 0.0690 -1.43%
2019-11-22 0 0.070 0.068 0.070 0.068 0.071 796,445 55,622 0.0698 0.070 0.068 0.070 0.068 0.071 796,445 0.0698 -1.41%
2019-11-21 0 0.071 0.068 0.070 0.065 0.072 1,100,000 78,296 0.0712 0.071 0.068 0.070 0.065 0.072 1,100,000 0.0712 -1.39%
2019-11-20 0 0.072 0.068 0.072 0.068 0.074 3,030,244 214,326 0.0707 0.072 0.068 0.072 0.068 0.074 3,030,244 0.0707 -4.00%
2019-11-19 0 0.075 0.075 0.077 0.071 0.075 1,724,000 125,920 0.0730 0.075 0.075 0.077 0.071 0.075 1,724,000 0.0730 -6.25%
2019-11-18 0 0.080 0.074 0.080 0.083 0.083 4,000 332 0.0830 0.080 0.074 0.080 0.083 0.083 4,000 0.0830 1.27%
2019-11-15 0 0.079 0.074 0.085 0.072 0.079 164,000 12,820 0.0782 0.079 0.074 0.085 0.072 0.079 164,000 0.0782 -7.06%
2019-11-14 0 0.085 0.073 0.085 0.085 0.085 4,000 340 0.0850 0.085 0.073 0.085 0.085 0.085 4,000 0.0850 4.94%
2019-11-13 0 0.081 0.073 0.081 0.083 0.083 4,000 332 0.0830 0.081 0.073 0.081 0.083 0.083 4,000 0.0830 5.19%
2019-11-12 0 0.077 0.072 0.077 0.072 0.082 164,000 12,132 0.0740 0.077 0.072 0.077 0.072 0.082 164,000 0.0740 1.32%
2019-11-11 0 0.076 0.075 0.080 0.076 0.080 26,222 2,035 0.0776 0.076 0.075 0.080 0.076 0.080 26,222 0.0776 -5.00%
2019-11-08 0 0.080 0.077 0.081 0.075 0.081 177,333 13,449 0.0758 0.080 0.077 0.081 0.075 0.081 177,333 0.0758 -2.44%
2019-11-07 0 0.082 0.075 0.098 - - 0 0 - 0.082 0.075 0.098 - - 0 - 0.00%
2019-11-06 0 0.082 0.075 0.083 0.080 0.083 28,000 2,268 0.0810 0.082 0.075 0.083 0.080 0.083 28,000 0.0810 -1.20%
2019-11-05 0 0.083 0.077 0.088 - - 0 0 - 0.083 0.077 0.088 - - 0 - -2.35%
2019-11-04 0 0.085 0.085 0.094 0.073 0.085 743,999 61,687 0.0829 0.085 0.085 0.094 0.073 0.085 743,999 0.0829 4.94%
2019-11-01 0 0.081 0.078 0.081 0.079 0.081 20,000 1,600 0.0800 0.081 0.078 0.081 0.079 0.081 20,000 0.0800 0.00%
2019-10-31 0 0.081 0.080 0.088 0.081 0.094 12,040 1,055 0.0876 0.081 0.080 0.088 0.081 0.094 12,040 0.0876 -3.57%
2019-10-30 0 0.084 0.081 0.085 - - 0 0 - 0.084 0.081 0.085 - - 0 - -2.33%
2019-10-29 0 0.086 0.081 0.086 0.078 0.086 208,000 16,636 0.0800 0.086 0.081 0.086 0.078 0.086 208,000 0.0800 7.50%
2019-10-28 0 0.080 0.080 0.083 0.076 0.098 44,000 3,672 0.0835 0.080 0.080 0.083 0.076 0.098 44,000 0.0835 -9.09%
2019-10-25 0 0.088 0.088 0.093 0.085 0.103 4,506,000 395,084 0.0877 0.088 0.088 0.093 0.085 0.103 4,506,000 0.0877 11.39%
2019-10-24 0 0.079 0.071 0.079 - - 0 0 - 0.079 0.071 0.079 - - 0 - 0.00%
2019-10-23 0 0.079 0.073 0.079 0.072 0.080 124,000 9,520 0.0768 0.079 0.073 0.079 0.072 0.080 124,000 0.0768 -1.25%
2019-10-22 0 0.080 0.070 0.080 0.080 0.080 320,000 25,600 0.0800 0.080 0.070 0.080 0.080 0.080 320,000 0.0800 5.26%
2019-10-21 0 0.076 0.078 0.080 0.076 0.076 412,000 31,312 0.0760 0.076 0.078 0.080 0.076 0.076 412,000 0.0760 0.00%
2019-10-18 0 0.076 0.071 0.076 0.070 0.076 3,484,000 244,000 0.0700 0.076 0.071 0.076 0.070 0.076 3,484,000 0.0700 7.04%
2019-10-17 0 0.071 0.070 0.075 - - 0 0 - 0.071 0.070 0.075 - - 0 - 0.00%
2019-10-16 0 0.071 0.071 0.073 0.068 0.076 8,600,000 594,552 0.0691 0.071 0.071 0.073 0.068 0.076 8,600,000 0.0691 -5.33%
2019-10-15 0 0.075 0.073 0.076 0.075 0.075 188,000 14,100 0.0750 0.075 0.073 0.076 0.075 0.075 188,000 0.0750 -2.60%
2019-10-14 0 0.077 0.072 0.078 0.068 0.082 971,556 70,291 0.0723 0.077 0.072 0.078 0.068 0.082 971,556 0.0723 -3.75%
2019-10-11 0 0.080 0.070 0.080 0.082 0.082 4,000 328 0.0820 0.080 0.070 0.080 0.082 0.082 4,000 0.0820 6.67%
2019-10-10 0 0.075 0.065 0.080 0.075 0.075 4,000 300 0.0750 0.075 0.065 0.080 0.075 0.075 4,000 0.0750 0.00%
2019-10-09 0 0.075 0.072 0.075 - - 0 0 - 0.075 0.072 0.075 - - 0 - 0.00%
2019-10-08 0 0.075 0.072 0.080 - - 0 0 - 0.075 0.072 0.080 - - 0 - 0.00%
2019-10-04 0 0.075 0.072 0.080 - - 2,666 167 0.0626 0.075 0.072 0.080 - - 2,666 0.0626 0.00%
2019-10-03 0 0.075 0.070 0.075 0.070 0.075 224,000 16,616 0.0742 0.075 0.070 0.075 0.070 0.075 224,000 0.0742 5.63%
2019-10-02 0 0.071 0.071 0.075 0.071 0.071 72,000 5,112 0.0710 0.071 0.071 0.075 0.071 0.071 72,000 0.0710 -5.33%
2019-09-30 0 0.075 0.070 0.075 0.070 0.075 28,000 2,000 0.0714 0.075 0.070 0.075 0.070 0.075 28,000 0.0714 0.00%
2019-09-27 0 0.075 0.070 0.075 0.071 0.075 52,000 3,740 0.0719 0.075 0.070 0.075 0.071 0.075 52,000 0.0719 0.00%
2019-09-26 0 0.075 0.070 0.076 0.075 0.079 200,000 15,200 0.0760 0.075 0.070 0.076 0.075 0.079 200,000 0.0760 -1.32%
2019-09-25 0 0.076 0.072 0.076 - - 0 0 - 0.076 0.072 0.076 - - 0 - 0.00%
2019-09-24 0 0.076 0.070 0.080 - - 0 0 - 0.076 0.070 0.080 - - 0 - 0.00%
2019-09-23 0 0.076 0.073 0.080 - - 0 0 - 0.076 0.073 0.080 - - 0 - 0.00%
2019-09-20 0 0.076 0.075 0.080 0.075 0.084 4,452,000 338,196 0.0760 0.076 0.075 0.080 0.075 0.084 4,452,000 0.0760 -8.43%
2019-09-19 0 0.083 0.075 0.083 0.076 0.083 28,000 2,212 0.0790 0.083 0.075 0.083 0.076 0.083 28,000 0.0790 3.75%
2019-09-18 0 0.080 0.075 0.080 0.075 0.085 5,016,444 376,311 0.0750 0.080 0.075 0.080 0.075 0.085 5,016,444 0.0750 0.00%
2019-09-17 0 0.080 0.076 0.080 - - 0 0 - 0.080 0.076 0.080 - - 0 - 0.00%
2019-09-16 0 0.080 0.076 0.080 - - 0 0 - 0.080 0.076 0.080 - - 0 - 0.00%
2019-09-13 0 0.080 0.076 0.080 0.077 0.080 8,000 628 0.0785 0.080 0.076 0.080 0.077 0.080 8,000 0.0785 2.56%
2019-09-12 0 0.078 0.074 0.078 0.071 0.079 5,201,333 384,517 0.0739 0.078 0.074 0.078 0.071 0.079 5,201,333 0.0739 -2.50%
2019-09-11 0 0.080 0.073 0.080 0.075 0.080 204,000 15,720 0.0771 0.080 0.073 0.080 0.075 0.080 204,000 0.0771 -3.61%
2019-09-10 0 0.083 0.078 0.083 0.077 0.085 5,684,000 442,180 0.0778 0.083 0.078 0.083 0.077 0.085 5,684,000 0.0778 -1.19%
2019-09-09 0 0.084 0.078 0.085 0.074 0.085 772,000 59,564 0.0772 0.084 0.078 0.085 0.074 0.085 772,000 0.0772 -1.18%
2019-09-06 0 0.085 0.079 0.087 0.072 0.085 100,000 7,252 0.0725 0.085 0.079 0.087 0.072 0.085 100,000 0.0725 11.84%
2019-09-05 0 0.076 0.076 0.078 0.071 0.078 2,012,000 147,092 0.0731 0.076 0.076 0.078 0.071 0.078 2,012,000 0.0731 -1.30%
2019-09-04 0 0.077 0.078 0.080 0.077 0.077 5,422 404 0.0745 0.077 0.078 0.080 0.077 0.077 5,422 0.0745 1.32%
2019-09-03 0 0.076 0.076 0.085 0.076 0.076 52,000 3,952 0.0760 0.076 0.076 0.085 0.076 0.076 52,000 0.0760 0.00%
2019-09-02 0 0.076 0.069 0.077 0.069 0.080 324,057 24,603 0.0759 0.076 0.069 0.077 0.069 0.080 324,057 0.0759 -1.30%
2019-08-30 0 0.077 0.071 0.078 0.070 0.077 24,104 1,714 0.0711 0.077 0.071 0.078 0.070 0.077 24,104 0.0711 -1.28%
2019-08-29 0 0.078 0.070 0.080 0.076 0.080 56,000 4,328 0.0773 0.078 0.070 0.080 0.076 0.080 56,000 0.0773 2.63%
2019-08-28 0 0.076 0.070 0.080 0.076 0.076 104,000 7,904 0.0760 0.076 0.070 0.080 0.076 0.076 104,000 0.0760 -1.30%
2019-08-27 0 0.077 0.068 0.080 0.068 0.080 518,000 35,436 0.0684 0.077 0.068 0.080 0.068 0.080 518,000 0.0684 2.67%
2019-08-26 0 0.075 0.066 0.075 0.061 0.075 240,000 17,440 0.0727 0.075 0.066 0.075 0.061 0.075 240,000 0.0727 -1.32%
2019-08-23 0 0.076 0.069 0.076 0.076 0.076 12,000 912 0.0760 0.076 0.069 0.076 0.076 0.076 12,000 0.0760 8.57%
2019-08-22 0 0.070 0.070 0.078 0.069 0.079 104,000 7,356 0.0707 0.070 0.070 0.078 0.069 0.079 104,000 0.0707 -7.89%
2019-08-21 0 0.076 0.070 0.077 0.070 0.076 89,777 6,595 0.0735 0.076 0.070 0.077 0.070 0.076 89,777 0.0735 8.57%
2019-08-20 0 0.070 0.070 0.080 0.068 0.075 352,000 25,108 0.0713 0.070 0.070 0.080 0.068 0.075 352,000 0.0713 -15.66%
2019-08-19 0 0.083 0.080 0.083 0.075 0.087 1,119,175 91,762 0.0820 0.083 0.080 0.083 0.075 0.087 1,119,175 0.0820 -2.35%
2019-08-16 0 0.085 0.080 0.087 0.085 0.088 116,000 10,084 0.0869 0.085 0.080 0.087 0.085 0.088 116,000 0.0869 7.59%
2019-08-15 0 0.079 0.072 0.094 - - 0 0 - 0.079 0.072 0.094 - - 0 - 0.00%
2019-08-14 0 0.079 0.072 0.079 - - 0 0 - 0.079 0.072 0.079 - - 0 - 0.00%
2019-08-13 0 0.079 0.072 0.092 - - 0 0 - 0.079 0.072 0.092 - - 0 - 0.00%
2019-08-12 0 0.079 0.072 0.079 - - 0 0 - 0.079 0.072 0.079 - - 0 - 0.00%
2019-08-09 0 0.079 0.072 0.079 0.080 0.080 8,000 640 0.0800 0.079 0.072 0.079 0.080 0.080 8,000 0.0800 5.33%
2019-08-08 0 0.075 0.072 0.080 0.072 0.079 392,000 29,164 0.0744 0.075 0.072 0.080 0.072 0.079 392,000 0.0744 -6.25%
2019-08-07 0 0.080 0.077 0.080 0.069 0.080 376,000 28,896 0.0769 0.080 0.077 0.080 0.069 0.080 376,000 0.0769 0.00%
2019-08-06 0 0.080 0.076 0.080 0.073 0.080 784,000 60,052 0.0766 0.080 0.076 0.080 0.073 0.080 784,000 0.0766 5.26%
2019-08-05 0 0.076 0.068 0.079 - - 0 0 - 0.076 0.068 0.079 - - 0 - 0.00%
2019-08-02 0 0.076 0.067 0.079 0.076 0.079 24,000 1,864 0.0777 0.076 0.067 0.079 0.076 0.079 24,000 0.0777 4.11%
2019-08-01 0 0.073 0.067 0.073 - - 0 0 - 0.073 0.067 0.073 - - 0 - 0.00%
2019-07-31 0 0.073 0.070 0.087 - - 0 0 - 0.073 0.070 0.087 - - 0 - 0.00%
2019-07-30 0 0.073 0.073 0.087 0.067 0.087 2,788,889 187,606 0.0673 0.073 0.073 0.087 0.067 0.087 2,788,889 0.0673 1.39%
2019-07-29 0 0.072 0.066 0.092 0.072 0.072 180,889 13,015 0.0720 0.072 0.066 0.092 0.072 0.072 180,889 0.0720 -8.86%
2019-07-26 0 0.079 0.071 0.092 - - 0 0 - 0.079 0.071 0.092 - - 0 - 0.00%
2019-07-25 0 0.079 0.070 0.079 - - 0 0 - 0.079 0.070 0.079 - - 0 - 0.00%
2019-07-24 0 0.079 0.068 0.079 - - 0 0 - 0.079 0.068 0.079 - - 0 - 0.00%
2019-07-23 0 0.079 0.079 0.091 0.068 0.079 400,000 31,556 0.0789 0.079 0.079 0.091 0.068 0.079 400,000 0.0789 2.60%
2019-07-22 0 0.077 0.069 0.080 0.077 0.077 105,333 8,091 0.0768 0.077 0.069 0.080 0.077 0.077 105,333 0.0768 -8.33%
2019-07-19 0 0.084 0.071 0.091 - - 0 0 - 0.084 0.071 0.091 - - 0 - 0.00%
2019-07-18 0 0.084 0.071 0.091 - - 0 0 - 0.084 0.071 0.091 - - 0 - 0.00%
2019-07-17 0 0.084 0.071 0.090 - - 0 0 - 0.084 0.071 0.090 - - 0 - 0.00%
2019-07-16 0 0.084 0.074 0.084 - - 0 0 - 0.084 0.074 0.084 - - 0 - 0.00%
2019-07-15 0 0.084 0.079 0.087 0.072 0.084 288,000 21,764 0.0756 0.084 0.079 0.087 0.072 0.084 288,000 0.0756 9.09%
2019-07-12 0 0.077 0.077 0.093 0.077 0.088 8,000 660 0.0825 0.077 0.077 0.093 0.077 0.088 8,000 0.0825 -10.47%
2019-07-11 0 0.086 0.074 0.086 - - 0 0 - 0.086 0.074 0.086 - - 0 - 0.00%
2019-07-10 0 0.086 0.076 0.086 0.086 0.086 56,000 4,808 0.0859 0.086 0.076 0.086 0.086 0.086 56,000 0.0859 0.00%
2019-07-09 0 0.086 0.080 0.092 - - 0 0 - 0.086 0.080 0.092 - - 0 - 0.00%
2019-07-08 0 0.086 0.086 0.090 0.067 0.095 1,336,000 104,544 0.0783 0.086 0.086 0.090 0.067 0.095 1,336,000 0.0783 10.26%
2019-07-05 0 0.078 0.078 0.080 0.076 0.090 1,836,000 147,624 0.0804 0.078 0.078 0.080 0.076 0.090 1,836,000 0.0804 -8.24%
2019-07-04 0 0.085 0.082 0.085 0.085 0.089 432,000 37,060 0.0858 0.085 0.082 0.085 0.085 0.089 432,000 0.0858 -4.49%
2019-07-03 0 0.089 0.085 0.089 0.079 0.100 9,124,000 769,436 0.0843 0.089 0.085 0.089 0.079 0.100 9,124,000 0.0843 -3.26%
2019-07-02 0 0.092 0.092 0.094 0.076 0.111 14,636,000 1,279,984 0.0875 0.092 0.092 0.094 0.076 0.111 14,636,000 0.0875 -15.60%
2019-06-28 0 0.109 0.109 0.111 0.109 0.111 1,124,000 123,432 0.1098 0.109 0.109 0.111 0.109 0.111 1,124,000 0.1098 -0.91%
2019-06-27 0 0.110 0.109 0.123 0.109 0.110 208,000 22,872 0.1100 0.110 0.109 0.123 0.109 0.110 208,000 0.1100 2.80%
2019-06-26 0 0.107 0.106 0.118 0.107 0.107 12,000 1,284 0.1070 0.107 0.106 0.118 0.107 0.107 12,000 0.1070 -2.73%
2019-06-25 0 0.110 0.110 0.124 0.110 0.110 44,000 4,840 0.1100 0.110 0.110 0.124 0.110 0.110 44,000 0.1100 -4.35%
2019-06-24 0 0.115 0.109 0.115 0.106 0.124 1,120,000 129,604 0.1157 0.115 0.109 0.115 0.106 0.124 1,120,000 0.1157 -2.54%
2019-06-21 0 0.118 0.109 0.123 - - 0 0 - 0.118 0.109 0.123 - - 0 - 0.00%
2019-06-20 0 0.118 0.106 0.118 0.103 0.118 1,448,000 167,472 0.1157 0.118 0.106 0.118 0.103 0.118 1,448,000 0.1157 7.27%
2019-06-19 0 0.110 0.103 0.110 - - 0 0 - 0.110 0.103 0.110 - - 0 - 0.00%
2019-06-18 0 0.110 0.103 0.110 0.100 0.124 560,000 59,588 0.1064 0.110 0.103 0.110 0.100 0.124 560,000 0.1064 -5.17%
2019-06-17 0 0.116 0.102 0.116 0.105 0.116 708,000 74,524 0.1053 0.116 0.102 0.116 0.105 0.116 708,000 0.1053 0.00%
2019-06-14 0 0.116 0.107 0.116 0.106 0.124 444,000 49,188 0.1108 0.116 0.107 0.116 0.106 0.124 444,000 0.1108 4.50%
2019-06-13 0 0.111 0.098 0.111 0.106 0.111 464,000 50,452 0.1087 0.111 0.098 0.111 0.106 0.111 464,000 0.1087 4.72%
2019-06-12 0 0.106 0.099 0.113 0.099 0.106 32,000 3,224 0.1008 0.106 0.099 0.113 0.099 0.106 32,000 0.1008 2.91%
2019-06-11 0 0.103 0.102 0.110 0.102 0.103 42,222 4,311 0.1021 0.103 0.102 0.110 0.102 0.103 42,222 0.1021 -8.04%
2019-06-10 0 0.112 0.111 0.116 0.112 0.112 60,000 6,720 0.1120 0.112 0.111 0.116 0.112 0.112 60,000 0.1120 -5.88%
2019-06-06 0 0.119 0.101 0.119 0.101 0.120 121,777 13,768 0.1131 0.119 0.101 0.119 0.101 0.120 121,777 0.1131 0.00%
2019-06-05 0 0.119 0.110 0.120 0.105 0.119 1,295,111 144,460 0.1115 0.119 0.110 0.120 0.105 0.119 1,295,111 0.1115 8.18%
2019-06-04 0 0.110 0.104 0.110 0.113 0.113 8,000 900 0.1125 0.110 0.104 0.110 0.113 0.113 8,000 0.1125 2.80%
2019-06-03 0 0.107 0.104 0.110 0.098 0.107 272,000 26,728 0.0983 0.107 0.104 0.110 0.098 0.107 272,000 0.0983 2.88%
2019-05-31 0 0.104 0.094 0.104 0.100 0.105 168,000 17,160 0.1021 0.104 0.094 0.104 0.100 0.105 168,000 0.1021 -0.95%
2019-05-30 0 0.105 0.098 0.105 0.105 0.105 52,000 5,460 0.1050 0.105 0.098 0.105 0.105 0.105 52,000 0.1050 -0.94%
2019-05-29 0 0.106 0.100 0.111 0.101 0.114 130,666 13,414 0.1027 0.106 0.100 0.111 0.101 0.114 130,666 0.1027 -3.64%
2019-05-28 0 0.110 0.104 0.112 0.100 0.116 500,000 53,404 0.1068 0.110 0.104 0.112 0.100 0.116 500,000 0.1068 -6.78%
2019-05-27 0 0.118 0.098 0.118 0.114 0.118 32,000 3,680 0.1150 0.118 0.098 0.118 0.114 0.118 32,000 0.1150 7.27%
2019-05-24 0 0.110 0.110 0.115 0.110 0.117 1,524,000 175,112 0.1149 0.110 0.110 0.115 0.110 0.117 1,524,000 0.1149 -6.78%
2019-05-23 0 0.118 0.104 0.118 0.102 0.118 256,000 26,912 0.1051 0.118 0.104 0.118 0.102 0.118 256,000 0.1051 4.42%
2019-05-22 0 0.113 0.101 0.113 0.100 0.118 556,000 58,576 0.1054 0.113 0.101 0.113 0.100 0.118 556,000 0.1054 2.73%
2019-05-21 0 0.110 0.097 0.110 0.109 0.110 144,000 15,788 0.1096 0.110 0.097 0.110 0.109 0.110 144,000 0.1096 1.85%
2019-05-20 0 0.108 0.106 0.114 0.106 0.118 3,374,222 382,840 0.1135 0.108 0.106 0.114 0.106 0.118 3,374,222 0.1135 -5.26%
2019-05-17 0 0.114 0.114 0.115 0.104 0.118 2,233,777 246,657 0.1104 0.114 0.114 0.115 0.104 0.118 2,233,777 0.1104 3.64%
2019-05-16 0 0.110 0.102 0.110 0.104 0.115 500,000 54,796 0.1096 0.110 0.102 0.110 0.104 0.115 500,000 0.1096 0.00%
2019-05-15 0 0.110 0.107 0.110 0.100 0.119 2,392,889 260,110 0.1087 0.110 0.107 0.110 0.100 0.119 2,392,889 0.1087 10.00%
2019-05-14 0 0.100 0.097 0.100 0.094 0.105 2,704,000 257,600 0.0953 0.100 0.097 0.100 0.094 0.105 2,704,000 0.0953 -4.76%
2019-05-10 0 0.105 0.093 0.105 0.090 0.106 2,080,000 190,540 0.0916 0.105 0.093 0.105 0.090 0.106 2,080,000 0.0916 12.90%
2019-05-09 0 0.093 0.091 0.093 0.087 0.094 4,940,000 455,580 0.0922 0.093 0.091 0.093 0.087 0.094 4,940,000 0.0922 -5.10%
2019-05-08 0 0.098 0.096 0.099 0.093 0.102 296,000 28,716 0.0970 0.098 0.096 0.099 0.093 0.102 296,000 0.0970 -4.85%
2019-05-07 0 0.103 0.102 0.103 0.098 0.105 1,273,777 127,978 0.1005 0.103 0.102 0.103 0.098 0.105 1,273,777 0.1005 -2.83%
2019-05-06 0 0.106 0.101 0.106 0.100 0.112 2,830,804 294,998 0.1042 0.106 0.101 0.106 0.100 0.112 2,830,804 0.1042 -9.40%
2019-05-03 0 0.117 0.105 0.117 0.097 0.120 2,723,555 288,115 0.1058 0.117 0.105 0.117 0.097 0.120 2,723,555 0.1058 0.00%
2019-05-02 0 0.117 0.114 0.118 0.107 0.124 1,111,555 127,279 0.1145 0.117 0.114 0.118 0.107 0.124 1,111,555 0.1145 -3.31%
2019-04-30 0 0.121 0.119 0.121 0.115 0.122 4,964,000 592,620 0.1194 0.121 0.119 0.121 0.115 0.122 4,964,000 0.1194 5.22%
2019-04-29 0 0.115 0.115 0.116 0.105 0.140 11,046,222 1,300,813 0.1178 0.115 0.115 0.116 0.105 0.140 11,046,222 0.1178 -15.44%
2019-04-26 0 0.136 0.128 0.136 0.120 0.143 20,838,666 2,772,476 0.1330 0.136 0.128 0.136 0.120 0.143 20,838,666 0.1330 -2.16%
2019-04-25 0 0.139 0.138 0.144 0.130 0.173 114,035,552 16,858,552 0.1478 0.139 0.138 0.144 0.130 0.173 114,035,552 0.1478 9.45%
2019-04-24 0 0.127 0.127 0.128 0.066 0.132 96,065,329 10,867,587 0.1131 0.127 0.127 0.128 0.066 0.132 96,065,329 0.1131 92.42%
2019-04-23 0 0.066 0.064 0.066 0.058 0.067 5,083,555 335,679 0.0660 0.066 0.064 0.066 0.058 0.067 5,083,555 0.0660 13.79%
2019-04-18 0 0.058 0.058 0.060 0.056 0.056 100,000 5,600 0.0560 0.058 0.058 0.060 0.056 0.056 100,000 0.0560 -9.38%
2019-04-17 0 0.064 0.053 0.069 - - 0 0 - 0.064 0.053 0.069 - - 0 - 0.00%
2019-04-16 0 0.064 0.056 0.064 - - 0 0 - 0.064 0.056 0.064 - - 0 - -1.54%
2019-04-15 0 0.065 0.058 0.065 - - 0 0 - 0.065 0.058 0.065 - - 0 - 0.00%
2019-04-12 0 0.065 0.055 0.065 0.058 0.065 412,000 25,068 0.0608 0.065 0.055 0.065 0.058 0.065 412,000 0.0608 -1.52%
2019-04-11 0 0.066 0.060 0.069 0.065 0.066 2,036,000 133,692 0.0657 0.066 0.060 0.069 0.065 0.066 2,036,000 0.0657 0.00%
2019-04-10 0 0.066 0.063 0.069 0.061 0.070 344,000 22,336 0.0649 0.066 0.063 0.069 0.061 0.070 344,000 0.0649 0.00%
2019-04-09 0 0.066 0.061 0.068 - - 0 0 - 0.066 0.061 0.068 - - 0 - 0.00%
2019-04-08 0 0.066 0.064 0.066 0.060 0.070 2,437,333 161,370 0.0662 0.066 0.064 0.066 0.060 0.070 2,437,333 0.0662 15.79%
2019-04-04 0 0.057 0.057 0.110 0.051 0.056 20,888 1,116 0.0534 0.057 0.057 0.110 0.051 0.056 20,888 0.0534 -5.00%
2019-04-03 0 0.060 0.054 0.060 - - 0 0 - 0.060 0.054 0.060 - - 0 - 0.00%
2019-04-02 0 0.060 0.058 0.090 - - 0 0 - 0.060 0.058 0.090 - - 0 - 0.00%
2019-04-01 0 0.060 0.060 0.064 0.060 0.064 224,000 13,608 0.0608 0.060 0.060 0.064 0.060 0.064 224,000 0.0608 0.00%
2019-03-29 0 0.060 0.059 0.060 0.059 0.060 920,000 54,292 0.0590 0.060 0.059 0.060 0.059 0.060 920,000 0.0590 0.00%
2019-03-28 0 0.060 0.055 0.060 0.060 0.060 108,000 6,480 0.0600 0.060 0.055 0.060 0.060 0.060 108,000 0.0600 0.00%
2019-03-27 0 0.060 0.058 0.060 0.057 0.060 104,000 6,052 0.0582 0.060 0.058 0.060 0.057 0.060 104,000 0.0582 5.26%
2019-03-26 0 0.057 0.052 0.068 - - 0 0 - 0.057 0.052 0.068 - - 0 - 0.00%
2019-03-25 0 0.057 0.054 0.057 0.052 0.062 502,000 27,052 0.0539 0.057 0.054 0.057 0.052 0.062 502,000 0.0539 0.00%
2019-03-22 0 0.057 0.052 0.057 0.052 0.057 1,324,000 73,300 0.0554 0.057 0.052 0.057 0.052 0.057 1,324,000 0.0554 1.79%
2019-03-21 0 0.056 0.055 0.061 0.056 0.061 316,000 18,776 0.0594 0.056 0.055 0.061 0.056 0.061 316,000 0.0594 -8.20%
2019-03-20 0 0.061 0.059 0.061 0.059 0.061 364,000 22,004 0.0605 0.061 0.059 0.061 0.059 0.061 364,000 0.0605 -1.61%
2019-03-19 0 0.062 0.056 0.062 - - 0 0 - 0.062 0.056 0.062 - - 0 - 0.00%
2019-03-18 0 0.062 0.058 0.062 - - 0 0 - 0.062 0.058 0.062 - - 0 - 0.00%
2019-03-15 0 0.062 0.055 0.062 - - 0 0 - 0.062 0.055 0.062 - - 0 - 0.00%
2019-03-14 0 0.062 0.057 0.068 - - 0 0 - 0.062 0.057 0.068 - - 0 - 0.00%
2019-03-13 0 0.062 0.059 0.062 0.061 0.062 1,132,000 69,304 0.0612 0.062 0.059 0.062 0.061 0.062 1,132,000 0.0612 -3.13%
2019-03-12 0 0.064 0.059 0.064 0.059 0.065 3,052,000 182,448 0.0598 0.064 0.059 0.064 0.059 0.065 3,052,000 0.0598 8.47%
2019-03-11 0 0.059 0.059 0.060 - - 0 0 - 0.059 0.059 0.060 - - 0 - 0.00%
2019-03-08 0 0.059 0.054 0.059 - - 0 0 - 0.059 0.054 0.059 - - 0 - -4.84%
2019-03-07 0 0.062 0.060 0.062 0.060 0.062 188,000 11,304 0.0601 0.062 0.060 0.062 0.060 0.062 188,000 0.0601 -3.13%
2019-03-06 0 0.064 0.054 0.064 - - 0 0 - 0.064 0.054 0.064 - - 0 - 0.00%
2019-03-05 0 0.064 0.055 0.064 0.056 0.068 2,248,000 135,816 0.0604 0.064 0.055 0.064 0.056 0.068 2,248,000 0.0604 14.29%
2019-03-04 0 0.056 0.054 0.056 0.050 0.056 402,666 22,034 0.0547 0.056 0.054 0.056 0.050 0.056 402,666 0.0547 3.70%
2019-03-01 0 0.054 0.050 0.054 0.054 0.055 504,000 27,316 0.0542 0.054 0.050 0.054 0.054 0.055 504,000 0.0542 -1.82%
2019-02-28 0 0.055 0.052 0.055 - - 0 0 - 0.055 0.052 0.055 - - 0 - 0.00%
2019-02-27 0 0.055 0.053 0.055 0.053 0.058 40,000 2,208 0.0552 0.055 0.053 0.055 0.053 0.058 40,000 0.0552 7.84%
2019-02-26 0 0.051 0.051 0.058 0.051 0.056 174,222 9,103 0.0522 0.051 0.051 0.058 0.051 0.056 174,222 0.0522 -10.53%
2019-02-25 0 0.057 0.054 0.057 0.052 0.060 316,000 17,496 0.0554 0.057 0.054 0.057 0.052 0.060 316,000 0.0554 -1.72%
2019-02-22 0 0.058 0.050 0.058 0.055 0.058 336,000 18,708 0.0557 0.058 0.050 0.058 0.055 0.058 336,000 0.0557 1.75%
2019-02-21 0 0.057 0.053 0.058 - - 0 0 - 0.057 0.053 0.058 - - 0 - 0.00%
2019-02-20 0 0.057 0.053 0.057 0.053 0.057 244,000 13,108 0.0537 0.057 0.053 0.057 0.053 0.057 244,000 0.0537 -1.72%
2019-02-19 0 0.058 0.054 0.058 0.054 0.062 2,316,000 133,492 0.0576 0.058 0.054 0.058 0.054 0.062 2,316,000 0.0576 11.54%
2019-02-18 0 0.052 0.050 0.052 0.050 0.052 2,612,000 132,148 0.0506 0.052 0.050 0.052 0.050 0.052 2,612,000 0.0506 4.00%
2019-02-15 0 0.050 0.048 0.050 0.047 0.050 650,222 32,353 0.0498 0.050 0.048 0.050 0.047 0.050 650,222 0.0498 2.04%
2019-02-14 0 0.049 0.049 0.050 0.047 0.050 2,392,000 114,248 0.0478 0.049 0.049 0.050 0.047 0.050 2,392,000 0.0478 0.00%
2019-02-13 0 0.049 0.046 0.050 - - 0 0 - 0.049 0.046 0.050 - - 0 - 0.00%
2019-02-12 0 0.049 0.044 0.049 0.046 0.050 549,333 27,397 0.0499 0.049 0.044 0.049 0.046 0.050 549,333 0.0499 -2.00%
2019-02-11 0 0.050 0.046 0.050 - - 0 0 - 0.050 0.046 0.050 - - 0 - 0.00%
2019-02-08 0 0.050 0.044 0.050 - - 0 0 - 0.050 0.044 0.050 - - 0 - 0.00%
2019-02-04 0 0.050 0.047 0.050 0.047 0.050 396,000 18,684 0.0472 0.050 0.047 0.050 0.047 0.050 396,000 0.0472 -1.96%
2019-02-01 0 0.051 0.045 0.051 0.048 0.052 3,184,000 155,516 0.0488 0.051 0.045 0.051 0.048 0.052 3,184,000 0.0488 0.00%
2019-01-31 0 0.051 0.048 0.049 0.048 0.056 2,159,111 107,966 0.0500 0.051 0.048 0.049 0.048 0.056 2,159,111 0.0500 2.00%
2019-01-30 0 0.050 0.048 0.057 0.046 0.058 7,272,000 353,476 0.0486 0.050 0.048 0.057 0.046 0.058 7,272,000 0.0486 -3.85%
2019-01-29 0 0.052 0.047 0.052 - - 0 0 - 0.052 0.047 0.052 - - 0 - 0.00%
2019-01-28 0 0.052 0.049 0.056 - - 0 0 - 0.052 0.049 0.056 - - 0 - 0.00%
2019-01-25 0 0.052 0.050 0.052 0.050 0.053 432,000 21,668 0.0502 0.052 0.050 0.052 0.050 0.053 432,000 0.0502 1.96%
2019-01-24 0 0.051 0.051 0.053 0.050 0.056 3,694,666 195,971 0.0530 0.051 0.051 0.053 0.050 0.056 3,694,666 0.0530 0.00%
2019-01-23 0 0.051 0.046 0.051 0.050 0.051 206,221 10,332 0.0501 0.051 0.046 0.051 0.050 0.051 206,221 0.0501 0.00%
2019-01-22 0 0.051 0.045 0.051 - - 0 0 - 0.051 0.045 0.051 - - 0 - -3.77%
2019-01-21 0 0.053 0.047 0.053 0.050 0.055 2,032,000 103,412 0.0509 0.053 0.047 0.053 0.050 0.055 2,032,000 0.0509 3.92%
2019-01-18 0 0.051 0.048 0.051 - - 0 0 - 0.051 0.048 0.051 - - 0 - -1.92%
2019-01-17 0 0.052 0.050 0.052 0.052 0.053 308,000 16,088 0.0522 0.052 0.050 0.052 0.052 0.053 308,000 0.0522 0.00%
2019-01-16 0 0.052 0.052 0.055 0.051 0.062 512,000 26,884 0.0525 0.052 0.052 0.055 0.051 0.062 512,000 0.0525 -8.77%
2019-01-15 0 0.057 0.052 0.057 0.051 0.066 13,156,000 706,108 0.0537 0.057 0.052 0.057 0.051 0.066 13,156,000 0.0537 11.76%
2019-01-14 0 0.051 0.051 0.055 0.048 0.055 6,044,444 297,560 0.0492 0.051 0.051 0.055 0.048 0.055 6,044,444 0.0492 -1.92%
2019-01-11 0 0.052 0.051 0.052 0.050 0.065 4,036,000 217,896 0.0540 0.052 0.051 0.052 0.050 0.065 4,036,000 0.0540 -8.77%
2019-01-10 0 0.057 0.053 0.069 0.051 0.057 584,000 30,452 0.0521 0.057 0.053 0.069 0.051 0.057 584,000 0.0521 14.00%
2019-01-09 0 0.050 0.049 0.050 0.048 0.052 224,000 10,820 0.0483 0.050 0.049 0.050 0.048 0.052 224,000 0.0483 -12.28%
2019-01-08 0 0.057 0.049 0.060 - - 0 0 - 0.057 0.049 0.060 - - 0 - 0.00%
2019-01-07 0 0.057 0.052 0.057 0.055 0.058 264,000 14,540 0.0551 0.057 0.052 0.057 0.055 0.058 264,000 0.0551 3.64%
2019-01-04 0 0.055 0.050 0.059 - - 0 0 - 0.055 0.050 0.059 - - 0 - 0.00%
2019-01-03 0 0.055 0.051 0.056 0.055 0.056 440,000 24,512 0.0557 0.055 0.051 0.056 0.055 0.056 440,000 0.0557 -1.79%
2019-01-02 0 0.056 0.056 0.061 0.050 0.059 960,000 53,024 0.0552 0.056 0.056 0.061 0.050 0.059 960,000 0.0552 -11.11%
2018-12-31 0 0.063 0.058 0.063 0.063 0.063 8,000 504 0.0630 0.063 0.058 0.063 0.063 0.063 8,000 0.0630 8.62%
2018-12-28 0 0.058 0.057 0.058 0.056 0.066 3,332,000 190,432 0.0572 0.058 0.057 0.058 0.056 0.066 3,332,000 0.0572 -14.71%
2018-12-27 0 0.068 0.053 0.068 0.068 0.068 140,000 9,520 0.0680 0.068 0.053 0.068 0.068 0.068 140,000 0.0680 4.62%
2018-12-24 0 0.065 0.056 0.065 0.065 0.065 1,400,000 91,000 0.0650 0.065 0.056 0.065 0.065 0.065 1,400,000 0.0650 -1.52%
2018-12-21 0 0.066 0.066 0.068 0.062 0.062 132,888 8,234 0.0620 0.066 0.066 0.068 0.062 0.062 132,888 0.0620 -7.04%
2018-12-20 0 0.071 0.051 0.073 0.071 0.071 4,000 284 0.0710 0.071 0.051 0.073 0.071 0.071 4,000 0.0710 14.52%
2018-12-19 0 0.062 0.051 0.070 - - 0 0 - 0.062 0.051 0.070 - - 0 - 0.00%
2018-12-18 0 0.062 0.062 0.068 0.062 0.063 1,168,000 71,476 0.0612 0.062 0.062 0.068 0.062 0.063 1,168,000 0.0612 0.00%
2018-12-17 0 0.062 0.060 0.063 0.058 0.063 1,268,000 76,032 0.0600 0.062 0.060 0.063 0.058 0.063 1,268,000 0.0600 -3.13%
2018-12-14 0 0.064 0.064 0.067 0.063 0.064 1,200,000 75,992 0.0633 0.064 0.064 0.067 0.063 0.064 1,200,000 0.0633 -7.25%
2018-12-13 0 0.069 0.062 0.069 0.062 0.069 516,000 34,520 0.0669 0.069 0.062 0.069 0.062 0.069 516,000 0.0669 -2.82%
2018-12-12 0 0.071 0.064 0.073 0.064 0.071 484,000 31,004 0.0641 0.071 0.064 0.073 0.064 0.071 484,000 0.0641 5.97%
2018-12-11 0 0.067 0.065 0.072 0.065 0.072 1,080,000 73,488 0.0680 0.067 0.065 0.072 0.065 0.072 1,080,000 0.0680 0.00%
2018-12-10 0 0.067 0.067 0.078 0.065 0.067 24,000 1,600 0.0667 0.067 0.067 0.078 0.065 0.067 24,000 0.0667 -6.94%
2018-12-07 0 0.072 0.066 0.077 - - 0 0 - 0.072 0.066 0.077 - - 0 - 0.00%
2018-12-06 0 0.072 0.065 0.075 - - 0 0 - 0.072 0.065 0.075 - - 0 - 0.00%
2018-12-05 0 0.072 0.066 0.074 0.072 0.072 1,508,000 106,336 0.0705 0.072 0.066 0.074 0.072 0.072 1,508,000 0.0705 2.86%
2018-12-04 0 0.070 0.071 0.072 0.065 0.071 840,000 56,276 0.0670 0.070 0.071 0.072 0.065 0.071 840,000 0.0670 -6.67%
2018-12-03 0 0.075 0.075 0.078 0.072 0.078 600,000 44,008 0.0733 0.075 0.075 0.078 0.072 0.078 600,000 0.0733 2.74%
2018-11-30 0 0.073 0.070 0.075 - - 0 0 - 0.073 0.070 0.075 - - 0 - 0.00%
2018-11-29 0 0.073 0.071 0.076 0.072 0.075 3,436,000 254,296 0.0740 0.073 0.071 0.076 0.072 0.075 3,436,000 0.0740 -2.67%
2018-11-28 0 0.075 0.071 0.075 0.071 0.075 216,000 15,624 0.0723 0.075 0.071 0.075 0.071 0.075 216,000 0.0723 1.35%
2018-11-27 0 0.074 0.072 0.075 0.071 0.074 264,000 18,916 0.0717 0.074 0.072 0.075 0.071 0.074 264,000 0.0717 -1.33%
2018-11-26 0 0.075 0.073 0.075 0.070 0.075 276,889 19,845 0.0717 0.075 0.073 0.075 0.070 0.075 276,889 0.0717 -3.85%
2018-11-23 0 0.078 0.070 0.080 0.070 0.078 193,334 13,584 0.0703 0.078 0.070 0.080 0.070 0.078 193,334 0.0703 4.00%
2018-11-22 0 0.075 0.070 0.075 0.075 0.075 400,000 30,000 0.0750 0.075 0.070 0.075 0.075 0.075 400,000 0.0750 -1.32%
2018-11-21 0 0.076 0.071 0.076 0.070 0.077 268,000 18,852 0.0703 0.076 0.071 0.076 0.070 0.077 268,000 0.0703 1.33%
2018-11-20 0 0.075 0.071 0.078 - - 0 0 - 0.075 0.071 0.078 - - 0 - 0.00%
2018-11-19 0 0.075 0.072 0.075 - - 0 0 - 0.075 0.072 0.075 - - 0 - 0.00%
2018-11-16 0 0.075 0.073 0.075 0.075 0.075 8,000 600 0.0750 0.075 0.073 0.075 0.075 0.075 8,000 0.0750 2.74%
2018-11-15 0 0.073 0.073 0.075 - - 0 0 - 0.073 0.073 0.075 - - 0 - 4.29%
2018-11-14 0 0.070 0.068 0.075 0.070 0.070 2,060,000 144,200 0.0700 0.070 0.068 0.075 0.070 0.070 2,060,000 0.0700 -4.11%
2018-11-13 0 0.073 0.072 0.073 0.070 0.075 252,000 17,812 0.0707 0.073 0.072 0.073 0.070 0.075 252,000 0.0707 -2.67%
2018-11-12 0 0.075 0.071 0.075 0.071 0.075 892,000 63,636 0.0713 0.075 0.071 0.075 0.071 0.075 892,000 0.0713 1.35%
2018-11-09 0 0.074 0.071 0.074 0.070 0.079 8,284,000 598,748 0.0723 0.074 0.071 0.074 0.070 0.079 8,284,000 0.0723 -6.33%
2018-11-08 0 0.079 0.078 0.080 0.077 0.079 808,000 63,520 0.0786 0.079 0.078 0.080 0.077 0.079 808,000 0.0786 2.60%
2018-11-07 0 0.077 0.077 0.079 0.076 0.079 248,000 19,000 0.0766 0.077 0.077 0.079 0.076 0.079 248,000 0.0766 -2.53%
2018-11-06 0 0.079 0.077 0.080 0.074 0.079 792,000 60,960 0.0770 0.079 0.077 0.080 0.074 0.079 792,000 0.0770 -2.47%
2018-11-05 0 0.081 0.074 0.082 0.081 0.082 201,333 16,399 0.0815 0.081 0.074 0.082 0.081 0.082 201,333 0.0815 0.00%
2018-11-02 0 0.081 0.081 0.086 0.080 0.096 772,000 64,576 0.0836 0.081 0.081 0.086 0.080 0.096 772,000 0.0836 -15.63%
2018-11-01 0 0.096 0.075 0.096 0.099 0.099 4,000 396 0.0990 0.096 0.075 0.096 0.099 0.099 4,000 0.0990 17.07%
2018-10-31 0 0.082 0.076 0.086 - - 0 0 - 0.082 0.076 0.086 - - 0 - 0.00%
2018-10-30 0 0.082 0.077 0.082 0.085 0.111 232,000 20,184 0.0870 0.082 0.077 0.082 0.085 0.111 232,000 0.0870 3.80%
2018-10-29 0 0.079 0.075 0.079 0.075 0.081 224,000 17,232 0.0769 0.079 0.075 0.079 0.075 0.081 224,000 0.0769 -9.20%
2018-10-26 0 0.087 0.076 0.087 - - 0 0 - 0.087 0.076 0.087 - - 0 - 0.00%
2018-10-25 0 0.087 0.084 0.087 0.087 0.088 300,000 26,108 0.0870 0.087 0.084 0.087 0.087 0.088 300,000 0.0870 17.57%
2018-10-24 0 0.074 0.074 0.079 0.074 0.074 1,873,777 138,641 0.0740 0.074 0.074 0.079 0.074 0.074 1,873,777 0.0740 0.00%
2018-10-23 0 0.074 0.074 0.088 0.070 0.080 875,555 66,255 0.0757 0.074 0.074 0.088 0.070 0.080 875,555 0.0757 -2.63%
2018-10-22 0 0.076 0.076 0.083 0.075 0.079 2,904,444 220,755 0.0760 0.076 0.076 0.083 0.075 0.079 2,904,444 0.0760 -5.00%
2018-10-19 0 0.080 0.078 0.080 0.070 0.082 4,197,000 307,452 0.0733 0.080 0.078 0.080 0.070 0.082 4,197,000 0.0733 2.56%
2018-10-18 0 0.078 0.078 0.081 0.078 0.094 3,370,222 281,227 0.0834 0.078 0.078 0.081 0.078 0.094 3,370,222 0.0834 -9.30%
2018-10-16 0 0.086 0.086 0.092 0.086 0.086 100,000 8,600 0.0860 0.086 0.086 0.092 0.086 0.086 100,000 0.0860 0.00%
2018-10-15 0 0.086 0.085 0.094 0.080 0.095 1,780,000 155,456 0.0873 0.086 0.085 0.094 0.080 0.095 1,780,000 0.0873 -4.44%
2018-10-12 0 0.090 0.084 0.090 - - 120,000 11,040 0.0920 0.090 0.084 0.090 - - 120,000 0.0920 -5.26%
2018-10-11 0 0.095 0.084 0.095 - - 0 0 - 0.095 0.084 0.095 - - 0 - -1.04%
2018-10-10 0 0.096 0.085 0.096 0.081 0.098 148,000 13,780 0.0931 0.096 0.085 0.096 0.081 0.098 148,000 0.0931 6.67%
2018-10-09 0 0.090 0.086 0.091 0.085 0.090 840,000 72,448 0.0862 0.090 0.086 0.091 0.085 0.090 840,000 0.0862 0.00%
2018-10-08 0 0.090 0.086 0.090 0.081 0.100 4,232,000 372,256 0.0880 0.090 0.086 0.090 0.081 0.100 4,232,000 0.0880 -4.26%
2018-10-05 0 0.094 0.094 0.102 0.094 0.094 412,889 38,808 0.0940 0.094 0.094 0.102 0.094 0.094 412,889 0.0940 -5.05%
2018-10-04 0 0.099 0.095 0.101 0.099 0.099 256,000 25,344 0.0990 0.099 0.095 0.101 0.099 0.099 256,000 0.0990 -1.98%
2018-10-03 0 0.101 0.096 0.101 0.094 0.103 3,784,544 372,448 0.0984 0.101 0.096 0.101 0.094 0.103 3,784,544 0.0984 3.06%
2018-10-02 0 0.098 0.097 0.100 - - 0 0 - 0.098 0.097 0.100 - - 0 - 0.00%
2018-09-28 0 0.098 0.097 0.109 0.094 0.098 1,100,000 106,400 0.0967 0.098 0.097 0.109 0.094 0.098 1,100,000 0.0967 -3.92%
2018-09-27 0 0.102 0.097 0.102 0.094 0.102 2,663,111 267,065 0.1003 0.102 0.097 0.102 0.094 0.102 2,663,111 0.1003 4.08%
2018-09-26 0 0.098 0.098 0.099 0.091 0.098 1,196,000 111,852 0.0935 0.098 0.098 0.099 0.091 0.098 1,196,000 0.0935 3.16%
2018-09-24 0 0.095 0.093 0.098 - - 0 0 - 0.095 0.093 0.098 - - 0 - 0.00%
2018-09-21 0 0.095 0.095 0.099 0.093 0.099 3,004,000 291,648 0.0971 0.095 0.095 0.099 0.093 0.099 3,004,000 0.0971 3.26%
2018-09-20 0 0.092 0.091 0.094 0.090 0.098 2,352,000 216,000 0.0918 0.092 0.091 0.094 0.090 0.098 2,352,000 0.0918 -9.80%
2018-09-19 0 0.102 0.100 0.104 - - 0 0 - 0.102 0.100 0.104 - - 0 - 0.00%
2018-09-18 0 0.102 0.099 0.105 0.090 0.102 454,000 41,314 0.0910 0.102 0.099 0.105 0.090 0.102 454,000 0.0910 2.00%
2018-09-17 0 0.100 0.086 0.100 0.095 0.100 80,000 7,920 0.0990 0.100 0.086 0.100 0.095 0.100 80,000 0.0990 5.26%
2018-09-14 0 0.095 0.095 0.098 0.095 0.096 276,000 26,224 0.0950 0.095 0.095 0.098 0.095 0.096 276,000 0.0950 0.00%
2018-09-13 0 0.095 0.095 0.099 0.090 0.100 2,696,000 253,092 0.0939 0.095 0.095 0.099 0.090 0.100 2,696,000 0.0939 -5.00%
2018-09-12 0 0.100 0.098 0.100 0.100 0.100 264,000 26,400 0.1000 0.100 0.098 0.100 0.100 0.100 264,000 0.1000 0.00%
2018-09-11 0 0.100 0.098 0.100 0.100 0.100 176,000 17,600 0.1000 0.100 0.098 0.100 0.100 0.100 176,000 0.1000 -0.99%
2018-09-10 0 0.101 0.098 0.111 0.096 0.104 1,404,000 142,472 0.1015 0.101 0.098 0.111 0.096 0.104 1,404,000 0.1015 -0.98%
2018-09-07 0 0.102 0.101 0.106 0.098 0.102 352,000 35,696 0.1014 0.102 0.101 0.106 0.098 0.102 352,000 0.1014 2.00%
2018-09-06 0 0.100 0.098 0.111 0.100 0.100 60,000 6,000 0.1000 0.100 0.098 0.111 0.100 0.100 60,000 0.1000 -0.99%
2018-09-05 0 0.101 0.096 0.103 0.098 0.103 792,000 78,336 0.0989 0.101 0.096 0.103 0.098 0.103 792,000 0.0989 -1.94%
2018-09-04 0 0.103 0.103 0.106 0.090 0.103 2,020,000 190,204 0.0942 0.103 0.103 0.106 0.090 0.103 2,020,000 0.0942 0.98%
2018-09-03 0 0.102 0.101 0.112 0.100 0.112 2,916,000 293,476 0.1006 0.102 0.101 0.112 0.100 0.112 2,916,000 0.1006 0.99%
2018-08-31 0 0.101 0.100 0.101 0.100 0.101 1,440,000 144,540 0.1004 0.101 0.100 0.101 0.100 0.101 1,440,000 0.1004 1.00%
2018-08-30 0 0.100 0.100 0.105 0.098 0.108 5,152,001 531,300 0.1031 0.100 0.100 0.105 0.098 0.108 5,152,001 0.1031 -5.66%
2018-08-29 0 0.106 0.095 0.106 0.093 0.109 1,139,111 111,377 0.0978 0.106 0.095 0.106 0.093 0.109 1,139,111 0.0978 15.22%
2018-08-28 0 0.092 0.092 0.095 0.090 0.093 3,152,000 294,292 0.0934 0.092 0.092 0.095 0.090 0.093 3,152,000 0.0934 2.22%
2018-08-27 0 0.090 0.090 0.097 - - 0 0 - 0.090 0.090 0.097 - - 0 - 0.00%
2018-08-24 0 0.090 0.090 0.094 0.089 0.094 184,000 16,916 0.0919 0.090 0.090 0.094 0.089 0.094 184,000 0.0919 1.12%
2018-08-23 0 0.089 0.088 0.089 0.085 0.090 6,224,000 532,360 0.0855 0.089 0.088 0.089 0.085 0.090 6,224,000 0.0855 -1.11%
2018-08-22 0 0.090 0.090 0.098 0.089 0.096 2,519,555 231,892 0.0920 0.090 0.090 0.098 0.089 0.096 2,519,555 0.0920 -10.00%
2018-08-21 0 0.100 0.100 0.103 0.098 0.100 2,868,000 283,588 0.0989 0.100 0.100 0.103 0.098 0.100 2,868,000 0.0989 2.04%
2018-08-20 0 0.098 0.098 0.099 - - 0 0 - 0.098 0.098 0.099 - - 0 - 0.00%
2018-08-17 0 0.098 0.097 0.099 0.092 0.100 272,000 26,064 0.0958 0.098 0.097 0.099 0.092 0.100 272,000 0.0958 0.00%
2018-08-16 0 0.098 0.098 0.106 0.098 0.098 238,222 23,183 0.0973 0.098 0.098 0.106 0.098 0.098 238,222 0.0973 0.00%
2018-08-15 0 0.098 0.094 0.098 0.090 0.112 16,808,000 1,632,424 0.0971 0.098 0.094 0.098 0.090 0.112 16,808,000 0.0971 -11.71%
2018-08-14 0 0.111 0.107 0.112 0.105 0.112 2,720,000 299,252 0.1100 0.111 0.107 0.112 0.105 0.112 2,720,000 0.1100 -0.89%
2018-08-13 0 0.112 0.108 0.113 0.112 0.113 240,000 26,920 0.1122 0.112 0.108 0.113 0.112 0.113 240,000 0.1122 -0.88%
2018-08-10 0 0.113 0.106 0.113 0.109 0.113 1,228,000 132,808 0.1081 0.113 0.106 0.113 0.109 0.113 1,228,000 0.1081 5.61%
2018-08-09 0 0.107 0.106 0.107 0.107 0.108 4,200,000 449,600 0.1070 0.107 0.106 0.107 0.107 0.108 4,200,000 0.1070 -0.93%
2018-08-08 0 0.108 0.106 0.110 0.105 0.120 3,770,222 419,730 0.1113 0.108 0.106 0.110 0.105 0.120 3,770,222 0.1113 -10.00%
2018-08-07 0 0.120 0.118 0.120 0.120 0.120 200,000 24,000 0.1200 0.120 0.118 0.120 0.120 0.120 200,000 0.1200 0.00%
2018-08-06 0 0.120 0.118 0.120 0.120 0.120 296,000 35,520 0.1200 0.120 0.118 0.120 0.120 0.120 296,000 0.1200 0.00%
2018-08-03 0 0.120 0.118 0.120 0.110 0.120 3,032,000 347,364 0.1146 0.120 0.118 0.120 0.110 0.120 3,032,000 0.1146 -0.83%
2018-08-02 0 0.121 0.120 0.123 0.120 0.130 4,008,000 494,164 0.1233 0.121 0.120 0.123 0.120 0.130 4,008,000 0.1233 -9.02%
2018-08-01 0 0.133 0.125 0.133 0.133 0.134 2,780,000 370,268 0.1332 0.133 0.125 0.133 0.133 0.134 2,780,000 0.1332 0.00%
2018-07-31 0 0.133 0.128 0.134 0.133 0.133 61,333 8,117 0.1323 0.133 0.128 0.134 0.133 0.133 61,333 0.1323 0.00%
2018-07-30 0 0.133 0.131 0.138 0.133 0.142 316,000 42,364 0.1341 0.133 0.131 0.138 0.133 0.142 316,000 0.1341 -4.32%
2018-07-27 0 0.139 0.133 0.139 0.135 0.142 3,116,444 433,787 0.1392 0.139 0.133 0.139 0.135 0.142 3,116,444 0.1392 -2.11%
2018-07-26 0 0.142 0.139 0.142 0.135 0.144 12,244,000 1,705,884 0.1393 0.142 0.139 0.142 0.135 0.144 12,244,000 0.1393 2.90%
2018-07-25 0 0.138 0.136 0.138 0.125 0.138 6,258,221 821,886 0.1313 0.138 0.136 0.138 0.125 0.138 6,258,221 0.1313 2.99%
2018-07-24 0 0.134 0.130 0.134 0.125 0.143 14,776,000 1,998,276 0.1352 0.134 0.130 0.134 0.125 0.143 14,776,000 0.1352 6.35%
2018-07-23 0 0.126 0.122 0.126 0.115 0.128 6,048,000 732,068 0.1210 0.126 0.122 0.126 0.115 0.128 6,048,000 0.1210 8.62%
2018-07-20 0 0.116 0.114 0.116 0.098 0.125 7,328,444 803,803 0.1097 0.116 0.114 0.116 0.098 0.125 7,328,444 0.1097 22.11%
2018-07-19 0 0.095 0.089 0.096 0.090 0.096 9,105,333 863,723 0.0949 0.095 0.089 0.096 0.090 0.096 9,105,333 0.0949 5.56%
2018-07-18 0 0.090 0.089 0.092 0.086 0.094 3,862,222 354,137 0.0917 0.090 0.089 0.092 0.086 0.094 3,862,222 0.0917 -5.26%
2018-07-17 0 0.095 0.089 0.097 0.086 0.095 713,778 63,588 0.0891 0.095 0.089 0.097 0.086 0.095 713,778 0.0891 0.00%
2018-07-16 0 0.095 0.089 0.095 0.082 0.096 3,337,778 283,666 0.0850 0.095 0.089 0.095 0.082 0.096 3,337,778 0.0850 0.00%
2018-07-13 0 0.095 0.086 0.095 0.096 0.097 1,560,888 149,895 0.0960 0.095 0.086 0.095 0.096 0.097 1,560,888 0.0960 3.26%
2018-07-12 0 0.092 0.090 0.092 0.080 0.093 5,572,000 493,892 0.0886 0.092 0.090 0.092 0.080 0.093 5,572,000 0.0886 2.22%
2018-07-11 0 0.090 0.086 0.091 0.091 0.097 2,212,000 205,864 0.0931 0.090 0.086 0.091 0.091 0.097 2,212,000 0.0931 -8.16%
2018-07-10 0 0.098 0.096 0.099 0.094 0.099 456,000 44,136 0.0968 0.098 0.096 0.099 0.094 0.099 456,000 0.0968 -7.55%
2018-07-09 0 0.106 0.100 0.106 0.110 0.111 20,000 2,212 0.1106 0.106 0.100 0.106 0.110 0.111 20,000 0.1106 10.42%
2018-07-06 0 0.096 0.089 0.099 0.085 0.098 14,252,000 1,322,244 0.0928 0.096 0.089 0.099 0.085 0.098 14,252,000 0.0928 3.23%
2018-07-05 0 0.093 0.093 0.100 0.090 0.102 9,312,000 892,876 0.0959 0.093 0.093 0.100 0.090 0.102 9,312,000 0.0959 -14.68%
2018-07-04 0 0.109 0.101 0.109 0.100 0.110 4,747,555 487,185 0.1026 0.109 0.101 0.109 0.100 0.110 4,747,555 0.1026 -3.54%
2018-07-03 0 0.113 0.107 0.113 0.100 0.114 2,316,000 252,644 0.1091 0.113 0.107 0.113 0.100 0.114 2,316,000 0.1091 -5.04%
2018-06-29 0 0.119 0.115 0.119 0.110 0.119 2,004,000 229,328 0.1144 0.119 0.115 0.119 0.110 0.119 2,004,000 0.1144 0.85%
2018-06-28 0 0.118 0.115 0.118 0.110 0.118 3,516,000 400,788 0.1140 0.118 0.115 0.118 0.110 0.118 3,516,000 0.1140 -1.67%
2018-06-27 0 0.120 0.113 0.120 0.112 0.120 2,896,000 337,800 0.1166 0.120 0.113 0.120 0.112 0.120 2,896,000 0.1166 0.00%
2018-06-26 0 0.120 0.118 0.121 0.116 0.120 1,156,000 138,704 0.1200 0.120 0.118 0.121 0.116 0.120 1,156,000 0.1200 -1.64%
2018-06-25 0 0.122 0.120 0.123 0.116 0.130 14,172,000 1,682,912 0.1187 0.122 0.120 0.123 0.116 0.130 14,172,000 0.1187 1.67%
2018-06-22 0 0.120 0.120 0.122 0.114 0.124 2,493,777 298,462 0.1197 0.120 0.120 0.122 0.114 0.124 2,493,777 0.1197 0.84%
2018-06-21 0 0.119 0.117 0.118 0.118 0.143 8,024,000 1,051,736 0.1311 0.119 0.117 0.118 0.118 0.143 8,024,000 0.1311 -21.19%
2018-06-20 0 0.151 0.145 0.151 0.135 0.151 4,068,911 585,384 0.1439 0.151 0.145 0.151 0.135 0.151 4,068,911 0.1439 7.09%
2018-06-19 0 0.141 0.133 0.142 0.133 0.147 3,672,000 503,848 0.1372 0.141 0.133 0.142 0.133 0.147 3,672,000 0.1372 -7.84%
2018-06-15 0 0.153 0.153 0.156 0.153 0.153 944,000 144,432 0.1530 0.153 0.153 0.156 0.153 0.153 944,000 0.1530 0.00%
2018-06-14 0 0.153 0.150 0.153 0.150 0.157 2,156,000 329,300 0.1527 0.153 0.150 0.153 0.150 0.157 2,156,000 0.1527 0.66%
2018-06-13 0 0.152 0.152 0.156 0.152 0.155 944,000 143,516 0.1520 0.152 0.152 0.156 0.152 0.155 944,000 0.1520 -3.18%
2018-06-12 0 0.157 0.152 0.157 0.152 0.161 1,588,000 249,084 0.1569 0.157 0.152 0.157 0.152 0.161 1,588,000 0.1569 0.00%
2018-06-11 0 0.157 0.155 0.161 0.153 0.165 2,716,000 430,436 0.1585 0.157 0.155 0.161 0.153 0.165 2,716,000 0.1585 3.97%
2018-06-08 0 0.151 0.154 0.157 0.150 0.163 8,088,445 1,263,623 0.1562 0.151 0.154 0.157 0.150 0.163 8,088,445 0.1562 -6.79%
2018-06-07 0 0.162 0.157 0.162 0.150 0.163 8,422,221 1,300,467 0.1544 0.162 0.157 0.162 0.150 0.163 8,422,221 0.1544 -1.22%
2018-06-06 0 0.164 0.157 0.164 0.154 0.165 5,851,555 940,387 0.1607 0.164 0.157 0.164 0.154 0.165 5,851,555 0.1607 -0.61%
2018-06-05 0 0.165 0.160 0.165 0.153 0.166 6,057,333 961,851 0.1588 0.165 0.160 0.165 0.153 0.166 6,057,333 0.1588 4.43%
2018-06-04 0 0.158 0.158 0.165 0.146 0.170 9,160,000 1,448,788 0.1582 0.158 0.158 0.165 0.146 0.170 9,160,000 0.1582 1.94%
2018-06-01 0 0.155 0.154 0.155 0.142 0.155 7,126,676 1,064,219 0.1493 0.155 0.154 0.155 0.142 0.155 7,126,676 0.1493 12.32%
2018-05-31 0 0.138 0.138 0.141 0.138 0.160 13,050,666 1,995,717 0.1529 0.138 0.138 0.141 0.138 0.160 13,050,666 0.1529 -4.83%
2018-05-30 0 0.145 0.138 0.145 0.121 0.151 11,606,552 1,584,182 0.1365 0.145 0.138 0.145 0.121 0.151 11,606,552 0.1365 13.28%
2018-05-29 0 0.128 0.125 0.129 0.126 0.130 432,000 55,512 0.1285 0.128 0.125 0.129 0.126 0.130 432,000 0.1285 0.79%
2018-05-28 0 0.127 0.125 0.130 0.127 0.140 7,516,889 982,152 0.1307 0.127 0.125 0.130 0.127 0.140 7,516,889 0.1307 1.60%
2018-05-25 0 0.125 0.119 0.125 0.105 0.130 13,002,666 1,598,379 0.1229 0.125 0.119 0.125 0.105 0.130 13,002,666 0.1229 16.82%
2018-05-24 0 0.107 0.107 0.108 0.104 0.108 1,584,000 169,504 0.1070 0.107 0.107 0.108 0.104 0.108 1,584,000 0.1070 -4.46%
2018-05-23 0 0.112 0.108 0.112 0.103 0.113 698,222 75,590 0.1083 0.112 0.108 0.112 0.103 0.113 698,222 0.1083 3.70%
2018-05-21 0 0.108 0.108 0.111 0.100 0.111 848,000 87,740 0.1035 0.108 0.108 0.111 0.100 0.111 848,000 0.1035 -5.26%
2018-05-18 0 0.114 0.106 0.115 0.105 0.114 4,772,000 525,020 0.1100 0.114 0.106 0.115 0.105 0.114 4,772,000 0.1100 2.70%
2018-05-17 0 0.111 0.106 0.111 - - 0 0 - 0.111 0.106 0.111 - - 0 - -2.63%
2018-05-16 0 0.114 0.106 0.114 - - 0 0 - 0.114 0.106 0.114 - - 0 - -0.87%
2018-05-15 0 0.115 0.110 0.115 0.109 0.116 1,471,555 165,460 0.1124 0.115 0.110 0.115 0.109 0.116 1,471,555 0.1124 -4.17%
2018-05-14 0 0.120 0.110 0.120 0.110 0.120 1,844,000 208,664 0.1132 0.120 0.110 0.120 0.110 0.120 1,844,000 0.1132 2.56%
2018-05-11 0 0.117 0.107 0.117 0.110 0.117 316,000 34,844 0.1103 0.117 0.107 0.117 0.110 0.117 316,000 0.1103 2.63%
2018-05-10 0 0.114 0.114 0.115 0.100 0.115 7,270,221 804,862 0.1107 0.114 0.114 0.115 0.100 0.115 7,270,221 0.1107 1.79%
2018-05-09 0 0.112 0.100 0.112 - - 0 0 - 0.112 0.100 0.112 - - 0 - -2.61%
2018-05-08 0 0.115 0.115 0.118 0.115 0.115 40,000 4,600 0.1150 0.115 0.115 0.118 0.115 0.115 40,000 0.1150 -3.36%
2018-05-07 0 0.119 0.109 0.119 0.113 0.120 3,132,000 358,088 0.1143 0.119 0.109 0.119 0.113 0.120 3,132,000 0.1143 -0.83%
2018-05-04 0 0.120 0.109 0.121 0.120 0.120 10,222 1,182 0.1156 0.120 0.109 0.121 0.120 0.120 10,222 0.1156 3.45%
2018-05-03 0 0.116 0.107 0.116 - - 0 0 - 0.116 0.107 0.116 - - 0 - 0.00%
2018-05-02 0 0.116 0.100 0.120 0.100 0.116 1,523,333 168,862 0.1109 0.116 0.100 0.120 0.100 0.116 1,523,333 0.1109 2.65%
2018-04-30 0 0.113 0.112 0.122 0.113 0.128 1,444,444 166,564 0.1153 0.113 0.112 0.122 0.113 0.128 1,444,444 0.1153 -4.24%
2018-04-27 0 0.118 0.105 0.118 0.109 0.120 5,516,888 639,766 0.1160 0.118 0.105 0.118 0.109 0.120 5,516,888 0.1160 3.51%
2018-04-26 0 0.114 0.113 0.114 0.103 0.120 7,277,777 824,674 0.1133 0.114 0.113 0.114 0.103 0.120 7,277,777 0.1133 15.15%
2018-04-25 0 0.099 0.090 0.099 0.085 0.110 9,124,000 855,456 0.0938 0.099 0.090 0.099 0.085 0.110 9,124,000 0.0938 16.47%
2018-04-24 0 0.085 0.081 0.085 0.077 0.085 4,356,000 366,324 0.0841 0.085 0.081 0.085 0.077 0.085 4,356,000 0.0841 13.33%
2018-04-23 0 0.075 0.075 0.076 0.073 0.082 2,959,555 225,488 0.0762 0.075 0.075 0.076 0.073 0.082 2,959,555 0.0762 -8.54%
2018-04-20 0 0.082 0.078 0.082 - - 0 0 - 0.082 0.078 0.082 - - 0 - 0.00%
2018-04-19 0 0.082 0.079 0.082 0.079 0.083 3,300,000 261,156 0.0791 0.082 0.079 0.082 0.079 0.083 3,300,000 0.0791 3.80%
2018-04-18 0 0.079 0.077 0.079 0.075 0.088 6,596,000 533,416 0.0809 0.079 0.077 0.079 0.075 0.088 6,596,000 0.0809 -14.13%
2018-04-17 0 0.092 0.085 0.092 - - 0 0 - 0.092 0.085 0.092 - - 0 - 0.00%
2018-04-16 0 0.092 0.089 0.093 0.089 0.092 3,680,000 341,232 0.0927 0.092 0.089 0.093 0.089 0.092 3,680,000 0.0927 -1.08%
2018-04-13 0 0.093 0.088 0.093 0.087 0.093 2,123,111 192,829 0.0908 0.093 0.088 0.093 0.087 0.093 2,123,111 0.0908 -2.11%
2018-04-12 0 0.095 0.090 0.095 - - 0 0 - 0.095 0.090 0.095 - - 0 - 0.00%
2018-04-11 0 0.095 0.088 0.095 0.088 0.095 482,222 42,941 0.0890 0.095 0.088 0.095 0.088 0.095 482,222 0.0890 3.26%
2018-04-10 0 0.092 0.087 0.092 0.088 0.097 5,982,222 532,560 0.0890 0.092 0.087 0.092 0.088 0.097 5,982,222 0.0890 0.00%
2018-04-09 0 0.092 0.089 0.092 0.087 0.092 606,222 55,494 0.0915 0.092 0.089 0.092 0.087 0.092 606,222 0.0915 1.10%
2018-04-06 0 0.091 0.087 0.091 - - 1,777 136 0.0765 0.091 0.087 0.091 - - 1,777 0.0765 -3.19%
2018-04-04 0 0.094 0.088 0.095 0.094 0.094 80,000 7,520 0.0940 0.094 0.088 0.095 0.094 0.094 80,000 0.0940 -1.05%
2018-04-03 0 0.095 0.087 0.095 0.096 0.096 640,000 61,440 0.0960 0.095 0.087 0.095 0.096 0.096 640,000 0.0960 -2.06%
2018-03-29 0 0.097 0.092 0.097 0.087 0.097 24,000 2,128 0.0887 0.097 0.092 0.097 0.087 0.097 24,000 0.0887 -1.02%
2018-03-28 0 0.098 0.090 0.098 0.095 0.098 7,844,000 745,196 0.0950 0.098 0.090 0.098 0.095 0.098 7,844,000 0.0950 1.03%
2018-03-27 0 0.097 0.095 0.097 0.095 0.097 10,222 965 0.0944 0.097 0.095 0.097 0.095 0.097 10,222 0.0944 -1.02%
2018-03-26 0 0.098 0.095 0.098 0.095 0.098 324,000 30,792 0.0950 0.098 0.095 0.098 0.095 0.098 324,000 0.0950 3.16%
2018-03-23 0 0.095 0.093 0.095 0.092 0.095 164,000 15,252 0.0930 0.095 0.093 0.095 0.092 0.095 164,000 0.0930 -2.06%
2018-03-22 0 0.097 0.092 0.098 0.097 0.097 128,000 12,416 0.0970 0.097 0.092 0.098 0.097 0.097 128,000 0.0970 0.00%
2018-03-21 0 0.097 0.097 0.098 0.095 0.098 988,000 94,356 0.0955 0.097 0.097 0.098 0.095 0.098 988,000 0.0955 -1.02%
2018-03-20 0 0.098 0.097 0.098 0.095 0.098 546,666 52,735 0.0965 0.098 0.097 0.098 0.095 0.098 546,666 0.0965 0.00%
2018-03-19 0 0.098 0.096 0.098 0.095 0.098 1,842,222 176,827 0.0960 0.098 0.096 0.098 0.095 0.098 1,842,222 0.0960 3.16%
2018-03-16 0 0.095 0.095 0.097 0.094 0.096 516,000 49,772 0.0965 0.095 0.095 0.097 0.094 0.096 516,000 0.0965 -5.00%
2018-03-15 0 0.100 0.095 0.100 0.094 0.100 2,553,777 254,272 0.0996 0.100 0.095 0.100 0.094 0.100 2,553,777 0.0996 -0.99%
2018-03-14 0 0.101 0.093 0.102 0.096 0.102 184,000 17,864 0.0971 0.101 0.093 0.102 0.096 0.102 184,000 0.0971 -0.98%
2018-03-13 0 0.102 0.098 0.102 0.099 0.103 4,172,000 420,048 0.1007 0.102 0.098 0.102 0.099 0.103 4,172,000 0.1007 0.00%
2018-03-12 0 0.102 0.098 0.102 0.098 0.105 11,074,222 1,120,015 0.1011 0.102 0.098 0.102 0.098 0.105 11,074,222 0.1011 -4.67%
2018-03-09 0 0.107 0.103 0.107 0.102 0.108 100,000 10,368 0.1037 0.107 0.103 0.107 0.102 0.108 100,000 0.1037 -0.93%
2018-03-08 0 0.108 0.101 0.108 0.108 0.108 8,000 864 0.1080 0.108 0.101 0.108 0.108 0.108 8,000 0.1080 2.86%
2018-03-07 0 0.105 0.101 0.105 0.105 0.105 132,000 13,860 0.1050 0.105 0.101 0.105 0.105 0.105 132,000 0.1050 0.00%
2018-03-06 0 0.105 0.101 0.105 0.101 0.105 32,000 3,280 0.1025 0.105 0.101 0.105 0.101 0.105 32,000 0.1025 3.96%
2018-03-05 0 0.101 0.096 0.101 0.101 0.102 5,116,000 546,172 0.1068 0.101 0.096 0.101 0.101 0.102 5,116,000 0.1068 -6.48%
2018-03-02 0 0.108 0.101 0.108 0.101 0.108 177,333 18,131 0.1022 0.108 0.101 0.108 0.101 0.108 177,333 0.1022 0.00%
2018-03-01 0 0.108 0.101 0.108 - - 0 0 - 0.108 0.101 0.108 - - 0 - 0.00%
2018-02-28 0 0.108 0.101 0.108 0.101 0.108 144,000 15,112 0.1049 0.108 0.101 0.108 0.101 0.108 144,000 0.1049 0.93%
2018-02-27 0 0.107 0.101 0.108 0.101 0.108 5,067,333 541,936 0.1069 0.107 0.101 0.108 0.101 0.108 5,067,333 0.1069 5.94%
2018-02-26 0 0.101 0.101 0.109 0.101 0.109 152,000 16,164 0.1063 0.101 0.101 0.109 0.101 0.109 152,000 0.1063 -7.34%
2018-02-23 0 0.109 0.104 0.110 0.102 0.110 128,000 13,464 0.1052 0.109 0.104 0.110 0.102 0.110 128,000 0.1052 -0.91%
2018-02-22 0 0.110 0.096 0.110 0.094 0.110 16,888 1,774 0.1050 0.110 0.096 0.110 0.094 0.110 16,888 0.1050 4.76%
2018-02-21 0 0.105 0.105 0.110 0.105 0.105 180,000 18,900 0.1050 0.105 0.105 0.110 0.105 0.105 180,000 0.1050 0.00%
2018-02-20 0 0.105 0.092 0.105 - - 0 0 - 0.105 0.092 0.105 - - 0 - 0.00%
2018-02-15 0 0.105 0.095 0.105 - - 0 0 - 0.105 0.095 0.105 - - 0 - 0.00%
2018-02-14 0 0.105 0.095 0.105 - - 3,300,000 341,300 0.1034 0.105 0.095 0.105 - - 3,300,000 0.1034 0.00%
2018-02-13 0 0.105 0.097 0.105 0.099 0.105 4,010,000 401,400 0.1001 0.105 0.097 0.105 0.099 0.105 4,010,000 0.1001 0.96%
2018-02-12 0 0.104 0.095 0.104 - - 1,600,000 161,600 0.1010 0.104 0.095 0.104 - - 1,600,000 0.1010 0.00%
2018-02-09 0 0.104 0.097 0.105 0.104 0.105 1,060,000 110,300 0.1041 0.104 0.097 0.105 0.104 0.105 1,060,000 0.1041 -0.95%
2018-02-08 0 0.105 0.100 0.105 0.100 0.105 246,222 25,103 0.1020 0.105 0.100 0.105 0.100 0.105 246,222 0.1020 5.00%
2018-02-07 0 0.100 0.100 0.105 0.097 0.100 1,104,444 113,068 0.1024 0.100 0.100 0.105 0.097 0.100 1,104,444 0.1024 2.04%
2018-02-06 0 0.098 0.098 0.104 0.097 0.104 826,667 84,908 0.1027 0.098 0.098 0.104 0.097 0.104 826,667 0.1027 -6.67%
2018-02-05 0 0.105 0.103 0.105 0.097 0.105 5,659,111 576,461 0.1019 0.105 0.103 0.105 0.097 0.105 5,659,111 0.1019 0.00%
2018-02-02 0 0.105 0.098 0.105 0.096 0.105 32,000 3,204 0.1001 0.105 0.098 0.105 0.096 0.105 32,000 0.1001 0.00%
2018-02-01 0 0.105 0.097 0.105 - - 5,000,000 520,000 0.1040 0.105 0.097 0.105 - - 5,000,000 0.1040 0.00%
2018-01-31 0 0.105 0.102 0.105 0.100 0.105 564,000 58,412 0.1036 0.105 0.102 0.105 0.100 0.105 564,000 0.1036 0.00%
2018-01-30 0 0.105 0.105 0.108 0.105 0.105 45,333 4,753 0.1048 0.105 0.105 0.108 0.105 0.105 45,333 0.1048 0.96%
2018-01-29 0 0.104 0.104 0.107 0.100 0.108 1,550,221 161,449 0.1041 0.104 0.104 0.107 0.100 0.108 1,550,221 0.1041 1.96%
2018-01-26 0 0.102 0.099 0.107 - - 0 0 - 0.102 0.099 0.107 - - 0 - 0.00%
2018-01-25 0 0.102 0.101 0.108 0.101 0.106 2,156,000 225,568 0.1046 0.102 0.101 0.108 0.101 0.106 2,156,000 0.1046 -1.92%
2018-01-24 0 0.104 0.104 0.108 0.103 0.104 5,596,443 581,586 0.1039 0.104 0.104 0.108 0.103 0.104 5,596,443 0.1039 0.00%
2018-01-23 0 0.104 0.104 0.108 0.101 0.108 3,232,000 337,356 0.1044 0.104 0.104 0.108 0.101 0.108 3,232,000 0.1044 -0.95%
2018-01-22 0 0.105 0.104 0.105 0.105 0.107 1,004,000 106,388 0.1060 0.105 0.104 0.105 0.105 0.107 1,004,000 0.1060 -1.87%
2018-01-19 0 0.107 0.104 0.107 0.104 0.107 108,000 11,256 0.1042 0.107 0.104 0.107 0.104 0.107 108,000 0.1042 0.00%
2018-01-18 0 0.107 0.104 0.107 0.103 0.108 1,848,000 195,184 0.1056 0.107 0.104 0.107 0.103 0.108 1,848,000 0.1056 -0.93%
2018-01-17 0 0.108 0.108 0.110 0.105 0.108 93,333 9,951 0.1066 0.108 0.108 0.110 0.105 0.108 93,333 0.1066 -1.82%
2018-01-16 0 0.110 0.104 0.110 0.103 0.110 2,856,000 310,096 0.1086 0.110 0.104 0.110 0.103 0.110 2,856,000 0.1086 0.00%
2018-01-15 0 0.110 0.110 0.113 0.108 0.110 5,746,666 626,662 0.1090 0.110 0.110 0.113 0.108 0.110 5,746,666 0.1090 0.00%
2018-01-12 0 0.110 0.108 0.110 0.110 0.112 2,084,000 229,728 0.1102 0.110 0.108 0.110 0.110 0.112 2,084,000 0.1102 2.80%
2018-01-11 0 0.107 0.106 0.107 0.105 0.112 9,292,000 1,026,560 0.1105 0.107 0.106 0.107 0.105 0.112 9,292,000 0.1105 -6.96%
2018-01-10 0 0.115 0.113 0.115 0.109 0.115 1,716,000 193,028 0.1125 0.115 0.113 0.115 0.109 0.115 1,716,000 0.1125 0.88%
2018-01-09 0 0.114 0.109 0.114 0.109 0.115 11,600,888 1,272,804 0.1097 0.114 0.109 0.114 0.109 0.115 11,600,888 0.1097 3.64%
2018-01-08 0 0.110 0.108 0.110 0.110 0.114 1,736,000 191,208 0.1101 0.110 0.108 0.110 0.110 0.114 1,736,000 0.1101 0.00%
2018-01-05 0 0.110 0.108 0.110 0.109 0.116 1,181,777 133,204 0.1127 0.110 0.108 0.110 0.109 0.116 1,181,777 0.1127 -6.78%
2018-01-04 0 0.118 0.113 0.118 0.114 0.123 2,424,000 291,528 0.1203 0.118 0.113 0.118 0.114 0.123 2,424,000 0.1203 1.72%
2018-01-03 0 0.116 0.114 0.117 0.116 0.119 17,520 2,032 0.1160 0.116 0.114 0.117 0.116 0.119 17,520 0.1160 0.00%
2018-01-02 0 0.116 0.113 0.116 0.114 0.119 211,555 24,394 0.1153 0.116 0.113 0.116 0.114 0.119 211,555 0.1153 -1.69%
2017-12-29 0 0.118 0.116 0.118 0.115 0.120 204,000 24,208 0.1187 0.118 0.116 0.118 0.115 0.120 204,000 0.1187 -2.48%
2017-12-28 0 0.121 0.119 0.121 0.119 0.122 257,777 30,686 0.1190 0.121 0.119 0.121 0.119 0.122 257,777 0.1190 0.83%
2017-12-27 0 0.120 0.119 0.120 0.115 0.124 3,246,000 386,450 0.1191 0.120 0.119 0.120 0.115 0.124 3,246,000 0.1191 0.84%
2017-12-22 0 0.119 0.114 0.119 0.117 0.120 400,000 47,812 0.1195 0.119 0.114 0.119 0.117 0.120 400,000 0.1195 1.71%
2017-12-21 0 0.117 0.114 0.117 0.113 0.117 208,000 23,848 0.1147 0.117 0.114 0.117 0.113 0.117 208,000 0.1147 -1.68%
2017-12-20 0 0.119 0.116 0.119 0.114 0.120 2,060,000 237,288 0.1152 0.119 0.116 0.119 0.114 0.120 2,060,000 0.1152 -1.65%
2017-12-19 0 0.121 0.111 0.121 0.109 0.121 1,313,777 155,068 0.1180 0.121 0.111 0.121 0.109 0.121 1,313,777 0.1180 3.42%
2017-12-18 0 0.117 0.116 0.124 0.116 0.125 108,000 13,044 0.1208 0.117 0.116 0.124 0.116 0.125 108,000 0.1208 -6.40%
2017-12-15 0 0.125 0.118 0.125 0.120 0.125 436,000 54,480 0.1250 0.125 0.118 0.125 0.120 0.125 436,000 0.1250 4.17%
2017-12-14 0 0.120 0.120 0.127 0.118 0.120 10,596,444 1,271,311 0.1200 0.120 0.120 0.127 0.118 0.120 10,596,444 0.1200 2.56%
2017-12-13 0 0.117 0.117 0.118 0.117 0.119 1,160,444 136,808 0.1179 0.117 0.117 0.118 0.117 0.119 1,160,444 0.1179 -0.85%
2017-12-12 0 0.118 0.101 0.118 - - 0 0 - 0.118 0.101 0.118 - - 0 - 0.00%
2017-12-11 0 0.118 0.111 0.118 - - 0 0 - 0.118 0.111 0.118 - - 0 - 0.00%
2017-12-08 0 0.118 0.114 0.118 0.110 0.130 2,027,999 236,795 0.1168 0.118 0.114 0.118 0.110 0.130 2,027,999 0.1168 6.31%
2017-12-07 0 0.111 0.105 0.111 - - 0 0 - 0.111 0.105 0.111 - - 0 - -1.77%
2017-12-06 0 0.113 0.109 0.113 0.108 0.115 2,448,000 270,488 0.1105 0.113 0.109 0.113 0.108 0.115 2,448,000 0.1105 -1.74%
2017-12-05 0 0.115 0.115 0.116 0.114 0.116 1,384,888 159,395 0.1151 0.115 0.115 0.116 0.114 0.116 1,384,888 0.1151 -0.86%
2017-12-04 0 0.116 0.110 0.116 - - 0 0 - 0.116 0.110 0.116 - - 0 - 0.00%
2017-12-01 0 0.116 0.108 0.118 0.110 0.118 172,000 19,112 0.1111 0.116 0.108 0.118 0.110 0.118 172,000 0.1111 0.00%
2017-11-30 0 0.116 0.111 0.117 0.110 0.116 1,316,000 145,208 0.1103 0.116 0.111 0.117 0.110 0.116 1,316,000 0.1103 -0.85%
2017-11-29 0 0.117 0.111 0.117 - - 0 0 - 0.117 0.111 0.117 - - 0 - -0.85%
2017-11-28 0 0.118 0.112 0.118 0.112 0.118 647,110 73,274 0.1132 0.118 0.112 0.118 0.112 0.118 647,110 0.1132 0.00%
2017-11-27 0 0.118 0.110 0.118 - - 4,000 476 0.1190 0.118 0.110 0.118 - - 4,000 0.1190 -2.48%
2017-11-24 0 0.121 0.115 0.121 0.115 0.121 456,444 52,583 0.1152 0.121 0.115 0.121 0.115 0.121 456,444 0.1152 2.54%
2017-11-23 0 0.118 0.115 0.118 0.115 0.118 508,000 58,876 0.1159 0.118 0.115 0.118 0.115 0.118 508,000 0.1159 -0.84%
2017-11-22 0 0.119 0.116 0.119 0.115 0.120 900,000 104,548 0.1162 0.119 0.116 0.119 0.115 0.120 900,000 0.1162 -0.83%
2017-11-21 0 0.120 0.120 0.121 0.120 0.120 660,000 79,200 0.1200 0.120 0.120 0.121 0.120 0.120 660,000 0.1200 -1.64%
2017-11-20 0 0.122 0.120 0.122 0.122 0.125 280,000 34,760 0.1241 0.122 0.120 0.122 0.122 0.125 280,000 0.1241 5.17%
2017-11-17 0 0.116 0.116 0.120 0.116 0.120 597,777 69,467 0.1162 0.116 0.116 0.120 0.116 0.120 597,777 0.1162 -3.33%
2017-11-16 0 0.120 0.117 0.120 0.122 0.122 306,222 37,304 0.1218 0.120 0.117 0.120 0.122 0.122 306,222 0.1218 -2.44%
2017-11-15 0 0.123 0.120 0.124 0.120 0.124 312,000 38,376 0.1230 0.123 0.120 0.124 0.120 0.124 312,000 0.1230 -1.60%
2017-11-14 0 0.125 0.120 0.125 0.115 0.125 10,265,777 1,232,077 0.1200 0.125 0.120 0.125 0.115 0.125 10,265,777 0.1200 0.00%
2017-11-13 0 0.125 0.125 0.127 0.125 0.129 2,666,667 336,294 0.1261 0.125 0.125 0.127 0.125 0.129 2,666,667 0.1261 -0.79%
2017-11-10 0 0.126 0.126 0.132 0.120 0.126 284,000 34,560 0.1217 0.126 0.126 0.132 0.120 0.126 284,000 0.1217 2.44%
2017-11-09 0 0.123 0.123 0.124 0.123 0.136 1,716,000 220,452 0.1285 0.123 0.123 0.124 0.123 0.136 1,716,000 0.1285 -3.15%
2017-11-08 0 0.127 0.120 0.127 0.122 0.127 3,240,000 405,508 0.1252 0.127 0.120 0.127 0.122 0.127 3,240,000 0.1252 1.60%
2017-11-07 0 0.125 0.125 0.129 0.123 0.125 2,256,000 279,276 0.1238 0.125 0.125 0.129 0.123 0.125 2,256,000 0.1238 0.00%
2017-11-06 0 0.125 0.125 0.130 0.125 0.128 4,444,000 563,344 0.1268 0.125 0.125 0.130 0.125 0.128 4,444,000 0.1268 -3.85%
2017-11-03 0 0.130 0.127 0.130 0.129 0.131 1,052,000 136,676 0.1299 0.130 0.127 0.130 0.129 0.131 1,052,000 0.1299 -1.52%
2017-11-02 0 0.132 0.129 0.132 0.121 0.139 4,279,779 546,067 0.1276 0.132 0.129 0.132 0.121 0.139 4,279,779 0.1276 10.00%
2017-11-01 0 0.120 0.120 0.121 0.120 0.121 403,338 48,781 0.1209 0.120 0.120 0.121 0.120 0.121 403,338 0.1209 -1.64%
2017-10-31 0 0.122 0.121 0.125 0.118 0.122 2,438,666 291,291 0.1194 0.122 0.121 0.125 0.118 0.122 2,438,666 0.1194 3.39%
2017-10-30 0 0.118 0.115 0.118 0.115 0.118 156,000 18,108 0.1161 0.118 0.115 0.118 0.115 0.118 156,000 0.1161 2.61%
2017-10-27 0 0.115 0.114 0.115 0.115 0.117 1,047,111 121,066 0.1156 0.115 0.114 0.115 0.115 0.117 1,047,111 0.1156 -4.17%
2017-10-26 0 0.120 0.120 0.122 0.115 0.120 792,000 94,108 0.1188 0.120 0.120 0.122 0.115 0.120 792,000 0.1188 4.35%
2017-10-25 0 0.115 0.115 0.119 0.113 0.121 1,884,000 219,420 0.1165 0.115 0.115 0.119 0.113 0.121 1,884,000 0.1165 0.88%
2017-10-24 0 0.114 0.114 0.116 0.113 0.113 40,000 4,520 0.1130 0.114 0.114 0.116 0.113 0.113 40,000 0.1130 0.88%
2017-10-23 0 0.113 0.113 0.118 0.111 0.114 348,000 39,168 0.1126 0.113 0.113 0.118 0.111 0.114 348,000 0.1126 -1.74%
2017-10-20 0 0.115 0.110 0.116 0.110 0.120 3,451,999 410,432 0.1189 0.115 0.110 0.116 0.110 0.120 3,451,999 0.1189 -3.36%
2017-10-19 0 0.119 0.114 0.119 0.110 0.121 2,054,222 245,671 0.1196 0.119 0.114 0.119 0.110 0.121 2,054,222 0.1196 0.85%
2017-10-18 0 0.118 0.110 0.118 0.105 0.118 864,000 95,632 0.1107 0.118 0.110 0.118 0.105 0.118 864,000 0.1107 4.42%
2017-10-17 0 0.113 0.113 0.115 0.093 0.113 1,959,999 220,485 0.1125 0.113 0.113 0.115 0.093 0.113 1,959,999 0.1125 0.00%
2017-10-16 0 0.113 0.102 0.113 0.101 0.113 829,333 92,318 0.1113 0.113 0.102 0.113 0.101 0.113 829,333 0.1113 0.89%
2017-10-13 0 0.112 0.108 0.112 0.108 0.112 1,817,778 200,897 0.1105 0.112 0.108 0.112 0.108 0.112 1,817,778 0.1105 -0.88%
2017-10-12 0 0.113 0.105 0.113 0.105 0.113 2,984,000 329,508 0.1104 0.113 0.105 0.113 0.105 0.113 2,984,000 0.1104 7.62%
2017-10-11 0 0.105 0.105 0.107 0.103 0.107 755,556 79,155 0.1048 0.105 0.105 0.107 0.103 0.107 755,556 0.1048 1.94%
2017-10-10 0 0.103 0.100 0.103 0.100 0.103 84,000 8,476 0.1009 0.103 0.100 0.103 0.100 0.103 84,000 0.1009 1.98%
2017-10-09 0 0.101 0.101 0.103 0.101 0.101 92,000 9,292 0.1010 0.101 0.101 0.103 0.101 0.101 92,000 0.1010 0.00%
2017-10-06 0 0.101 0.101 0.106 0.100 0.106 378,000 38,778 0.1026 0.101 0.101 0.106 0.100 0.106 378,000 0.1026 -4.72%
2017-10-04 0 0.106 0.106 0.109 0.105 0.108 204,000 21,508 0.1054 0.106 0.106 0.109 0.105 0.108 204,000 0.1054 -3.64%
2017-10-03 0 0.110 0.104 0.110 0.109 0.110 320,000 35,080 0.1096 0.110 0.104 0.110 0.109 0.110 320,000 0.1096 0.92%
2017-09-29 0 0.109 0.101 0.109 0.100 0.115 2,054,666 217,926 0.1061 0.109 0.101 0.109 0.100 0.115 2,054,666 0.1061 -4.39%
2017-09-28 0 0.114 0.114 0.117 0.114 0.119 1,996,000 233,912 0.1172 0.114 0.114 0.117 0.114 0.119 1,996,000 0.1172 -1.72%
2017-09-27 0 0.116 0.113 0.117 0.113 0.122 1,524,000 180,540 0.1185 0.116 0.113 0.117 0.113 0.122 1,524,000 0.1185 -3.33%
2017-09-26 0 0.120 0.120 0.123 0.110 0.120 4,072,000 477,820 0.1173 0.120 0.120 0.123 0.110 0.120 4,072,000 0.1173 13.21%
2017-09-25 0 0.106 0.106 0.108 0.099 0.106 1,934,444 203,917 0.1054 0.106 0.106 0.108 0.099 0.106 1,934,444 0.1054 1.92%
2017-09-22 0 0.104 0.099 0.104 0.098 0.104 2,363,777 236,511 0.1001 0.104 0.099 0.104 0.098 0.104 2,363,777 0.1001 6.12%
2017-09-21 0 0.098 0.097 0.098 0.096 0.100 1,064,000 104,428 0.0981 0.098 0.097 0.098 0.096 0.100 1,064,000 0.0981 -1.01%
2017-09-20 0 0.099 0.097 0.100 0.095 0.099 1,830,222 176,683 0.0965 0.099 0.097 0.100 0.095 0.099 1,830,222 0.0965 3.12%
2017-09-19 0 0.096 0.094 0.096 0.092 0.100 3,120,000 297,504 0.0954 0.096 0.094 0.096 0.092 0.100 3,120,000 0.0954 -7.69%
2017-09-18 0 0.104 0.100 0.104 0.095 0.110 3,028,000 302,276 0.0998 0.104 0.100 0.104 0.095 0.110 3,028,000 0.0998 -1.89%
2017-09-15 0 0.106 0.107 0.112 0.106 0.121 5,167,555 592,365 0.1146 0.106 0.107 0.112 0.106 0.121 5,167,555 0.1146 -12.40%
2017-09-14 0 0.121 0.121 0.122 0.120 0.121 832,000 100,288 0.1205 0.121 0.121 0.122 0.120 0.121 832,000 0.1205 -3.97%
2017-09-13 0 0.126 0.122 0.126 0.122 0.126 1,024,000 128,836 0.1258 0.126 0.122 0.126 0.122 0.126 1,024,000 0.1258 3.28%
2017-09-12 0 0.122 0.122 0.124 0.120 0.125 306,666 37,395 0.1219 0.122 0.122 0.124 0.120 0.125 306,666 0.1219 -1.61%
2017-09-11 0 0.124 0.120 0.125 0.124 0.126 508,000 63,432 0.1249 0.124 0.120 0.125 0.124 0.126 508,000 0.1249 -0.80%
2017-09-08 0 0.125 0.121 0.126 0.121 0.125 160,000 19,648 0.1228 0.125 0.121 0.126 0.121 0.125 160,000 0.1228 0.00%
2017-09-07 0 0.125 0.125 0.126 0.120 0.125 1,140,000 139,072 0.1220 0.125 0.125 0.126 0.120 0.125 1,140,000 0.1220 -0.79%
2017-09-06 0 0.126 0.121 0.126 0.126 0.127 1,200,000 151,216 0.1260 0.126 0.121 0.126 0.126 0.127 1,200,000 0.1260 -0.79%
2017-09-05 0 0.127 0.127 0.128 0.121 0.127 98,222 12,244 0.1247 0.127 0.127 0.128 0.121 0.127 98,222 0.1247 0.79%
2017-09-04 0 0.126 0.117 0.128 - - 0 0 - 0.126 0.117 0.128 - - 0 - 0.00%
2017-09-01 0 0.126 0.124 0.126 - - 0 0 - 0.126 0.124 0.126 - - 0 - 0.00%
2017-08-31 0 0.126 0.121 0.127 0.120 0.126 492,000 59,744 0.1214 0.126 0.121 0.127 0.120 0.126 492,000 0.1214 -1.56%
2017-08-30 0 0.128 0.124 0.128 - - 0 0 - 0.128 0.124 0.128 - - 0 - -0.78%
2017-08-29 0 0.129 0.124 0.129 0.129 0.129 12,000 1,548 0.1290 0.129 0.124 0.129 0.129 0.129 12,000 0.1290 0.00%
2017-08-28 0 0.129 0.125 0.129 0.124 0.129 5,096,000 648,636 0.1273 0.129 0.125 0.129 0.124 0.129 5,096,000 0.1273 1.57%
2017-08-25 0 0.127 0.124 0.129 0.124 0.128 3,408,000 429,168 0.1259 0.127 0.124 0.129 0.124 0.128 3,408,000 0.1259 -2.31%
2017-08-24 0 0.130 0.126 0.130 0.123 0.130 3,268,000 421,604 0.1290 0.130 0.126 0.130 0.123 0.130 3,268,000 0.1290 0.00%
2017-08-22 0 0.130 0.130 0.131 0.122 0.130 360,000 46,480 0.1291 0.130 0.130 0.131 0.122 0.130 360,000 0.1291 1.56%
2017-08-21 0 0.128 0.127 0.130 0.127 0.130 574,222 73,386 0.1278 0.128 0.127 0.130 0.127 0.130 574,222 0.1278 -1.54%
2017-08-18 0 0.130 0.130 0.132 0.130 0.132 216,000 28,224 0.1307 0.130 0.130 0.132 0.130 0.132 216,000 0.1307 0.00%
2017-08-17 0 0.130 0.125 0.130 0.127 0.130 200,000 25,484 0.1274 0.130 0.125 0.130 0.127 0.130 200,000 0.1274 0.78%
2017-08-16 0 0.129 0.129 0.130 0.129 0.129 248,000 31,992 0.1290 0.129 0.129 0.130 0.129 0.129 248,000 0.1290 0.00%
2017-08-15 0 0.129 0.129 0.130 0.129 0.129 220,000 28,380 0.1290 0.129 0.129 0.130 0.129 0.129 220,000 0.1290 0.00%
2017-08-14 0 0.129 0.129 0.130 0.129 0.129 76,000 9,804 0.1290 0.129 0.129 0.130 0.129 0.129 76,000 0.1290 -0.77%
2017-08-11 0 0.130 0.122 0.130 0.130 0.130 40,000 5,200 0.1300 0.130 0.122 0.130 0.130 0.130 40,000 0.1300 0.00%
2017-08-10 0 0.130 0.130 0.137 0.130 0.130 165,776 21,514 0.1298 0.130 0.130 0.137 0.130 0.130 165,776 0.1298 -2.26%
2017-08-09 0 0.133 0.133 0.134 0.133 0.135 400,000 53,604 0.1340 0.133 0.133 0.134 0.133 0.135 400,000 0.1340 -2.21%
2017-08-08 0 0.136 0.136 0.140 0.133 0.136 260,000 35,060 0.1348 0.136 0.136 0.140 0.133 0.136 260,000 0.1348 0.00%
2017-08-07 0 0.136 0.133 0.136 0.130 0.149 6,369,333 923,185 0.1449 0.136 0.133 0.136 0.130 0.149 6,369,333 0.1449 2.26%
2017-08-04 0 0.133 0.133 0.140 0.133 0.133 12,000 1,596 0.1330 0.133 0.133 0.140 0.133 0.133 12,000 0.1330 0.00%
2017-08-03 0 0.133 0.133 0.140 0.133 0.142 2,264,888 319,223 0.1409 0.133 0.133 0.140 0.133 0.142 2,264,888 0.1409 0.00%
2017-08-02 0 0.133 0.133 0.136 0.130 0.136 12,181,332 1,644,466 0.1350 0.133 0.133 0.136 0.130 0.136 12,181,332 0.1350 2.31%
2017-08-01 0 0.130 0.130 0.135 0.130 0.137 2,712,000 355,912 0.1312 0.130 0.130 0.135 0.130 0.137 2,712,000 0.1312 -3.70%
2017-07-31 0 0.135 0.127 0.135 0.127 0.135 20,000 2,668 0.1334 0.135 0.127 0.135 0.127 0.135 20,000 0.1334 -0.74%
2017-07-28 0 0.136 0.132 0.136 - - 0 0 - 0.136 0.132 0.136 - - 0 - 0.00%
2017-07-27 0 0.136 0.136 0.137 0.130 0.138 5,610,222 771,623 0.1375 0.136 0.136 0.137 0.130 0.138 5,610,222 0.1375 0.00%
2017-07-26 0 0.136 0.129 0.136 0.128 0.137 8,000 1,060 0.1325 0.136 0.129 0.136 0.128 0.137 8,000 0.1325 -2.16%
2017-07-25 0 0.139 0.139 0.140 0.126 0.134 3,240,000 436,932 0.1349 0.139 0.139 0.140 0.126 0.134 3,240,000 0.1349 3.73%
2017-07-24 0 0.134 0.134 0.135 0.134 0.136 2,840,000 383,360 0.1350 0.134 0.134 0.135 0.134 0.136 2,840,000 0.1350 -1.47%
2017-07-21 0 0.136 0.133 0.138 0.136 0.136 3,120,000 421,280 0.1350 0.136 0.133 0.138 0.136 0.136 3,120,000 0.1350 -0.73%
2017-07-20 0 0.137 0.132 0.137 0.129 0.137 1,578,222 214,766 0.1361 0.137 0.132 0.137 0.129 0.137 1,578,222 0.1361 1.48%
2017-07-19 0 0.135 0.130 0.135 0.133 0.137 28,000 3,740 0.1336 0.135 0.130 0.135 0.133 0.137 28,000 0.1336 1.50%
2017-07-18 0 0.133 0.133 0.138 0.125 0.131 876,000 113,540 0.1296 0.133 0.133 0.138 0.125 0.131 876,000 0.1296 0.76%
2017-07-17 0 0.132 0.130 0.135 0.132 0.135 440,000 59,256 0.1347 0.132 0.130 0.135 0.132 0.135 440,000 0.1347 -5.04%
2017-07-14 0 0.139 0.133 0.139 0.135 0.140 480,000 66,816 0.1392 0.139 0.133 0.139 0.135 0.140 480,000 0.1392 6.92%
2017-07-13 0 0.130 0.130 0.136 0.129 0.130 828,000 107,636 0.1300 0.130 0.130 0.136 0.129 0.130 828,000 0.1300 -0.76%
2017-07-12 0 0.131 0.130 0.139 0.124 0.145 2,696,000 352,820 0.1309 0.131 0.130 0.139 0.124 0.145 2,696,000 0.1309 -6.43%
2017-07-11 0 0.140 0.138 0.143 0.137 0.145 3,012,000 422,740 0.1404 0.140 0.138 0.143 0.137 0.145 3,012,000 0.1404 -6.04%
2017-07-10 0 0.149 0.146 0.150 0.136 0.150 1,863,111 269,918 0.1449 0.149 0.146 0.150 0.136 0.150 1,863,111 0.1449 -3.87%
2017-07-07 0 0.155 0.147 0.155 0.141 0.158 1,964,000 286,212 0.1457 0.155 0.147 0.155 0.141 0.158 1,964,000 0.1457 4.03%
2017-07-06 0 0.149 0.147 0.149 0.147 0.149 220,888 32,664 0.1479 0.149 0.147 0.149 0.147 0.149 220,888 0.1479 0.00%
2017-07-05 0 0.149 0.149 0.154 0.149 0.154 1,703,000 255,316 0.1499 0.149 0.149 0.154 0.149 0.154 1,703,000 0.1499 -6.87%
2017-07-04 0 0.160 0.151 0.168 0.145 0.169 879,555 134,231 0.1526 0.160 0.151 0.168 0.145 0.169 879,555 0.1526 5.96%
2017-07-03 0 0.151 0.146 0.151 - - 0 0 - 0.151 0.146 0.151 - - 0 - -0.66%
2017-06-30 0 0.152 0.149 0.152 0.147 0.153 880,444 130,710 0.1485 0.152 0.149 0.152 0.147 0.153 880,444 0.1485 1.33%
2017-06-29 0 0.150 0.151 0.152 0.146 0.159 1,242,000 184,746 0.1487 0.150 0.151 0.152 0.146 0.159 1,242,000 0.1487 -1.96%
2017-06-28 0 0.153 0.152 0.153 0.140 0.153 4,755,721 686,662 0.1444 0.153 0.152 0.153 0.140 0.153 4,755,721 0.1444 -1.29%
2017-06-27 0 0.155 0.150 0.155 0.137 0.155 4,444,000 651,616 0.1466 0.155 0.150 0.155 0.137 0.155 4,444,000 0.1466 1.97%
2017-06-26 0 0.152 0.152 0.155 0.151 0.155 1,068,000 163,096 0.1527 0.152 0.152 0.155 0.151 0.155 1,068,000 0.1527 0.66%
2017-06-23 0 0.151 0.151 0.155 0.150 0.151 415,555 62,347 0.1500 0.151 0.151 0.155 0.150 0.151 415,555 0.1500 0.00%
2017-06-22 0 0.151 0.151 0.154 0.149 0.152 2,753,778 413,366 0.1501 0.151 0.151 0.154 0.149 0.152 2,753,778 0.1501 -1.95%
2017-06-21 0 0.154 0.150 0.154 0.149 0.159 6,266,666 954,785 0.1524 0.154 0.150 0.154 0.149 0.159 6,266,666 0.1524 0.65%
2017-06-20 0 0.153 0.152 0.153 0.136 0.160 12,492,000 1,873,148 0.1499 0.153 0.152 0.153 0.136 0.160 12,492,000 0.1499 15.04%
2017-06-19 0 0.133 0.133 0.136 0.131 0.142 3,186,222 421,995 0.1324 0.133 0.133 0.136 0.131 0.142 3,186,222 0.1324 0.76%
2017-06-16 0 0.132 0.132 0.136 0.132 0.136 616,000 83,584 0.1357 0.132 0.132 0.136 0.132 0.136 616,000 0.1357 -4.35%
2017-06-15 0 0.138 0.131 0.138 0.130 0.138 504,000 66,164 0.1313 0.138 0.131 0.138 0.130 0.138 504,000 0.1313 4.55%
2017-06-14 0 0.132 0.132 0.140 0.128 0.139 748,000 99,192 0.1326 0.132 0.132 0.140 0.128 0.139 748,000 0.1326 0.00%
2017-06-13 0 0.132 0.127 0.132 - - 0 0 - 0.132 0.127 0.132 - - 0 - -0.75%
2017-06-12 0 0.133 0.126 0.133 0.132 0.134 308,000 40,916 0.1328 0.133 0.126 0.133 0.132 0.134 308,000 0.1328 -0.75%
2017-06-09 0 0.134 0.130 0.134 0.126 0.169 5,036,888 675,067 0.1340 0.134 0.130 0.134 0.126 0.169 5,036,888 0.1340 6.35%
2017-06-08 0 0.126 0.126 0.127 0.126 0.127 520,000 66,012 0.1269 0.126 0.126 0.127 0.126 0.127 520,000 0.1269 -2.33%
2017-06-07 0 0.129 0.127 0.129 0.128 0.130 1,176,000 151,480 0.1288 0.129 0.127 0.129 0.128 0.130 1,176,000 0.1288 -0.77%
2017-06-06 0 0.130 0.126 0.130 0.125 0.130 925,333 117,119 0.1266 0.130 0.126 0.130 0.125 0.130 925,333 0.1266 0.00%
2017-06-05 0 0.130 0.124 0.130 0.128 0.130 204,653 26,445 0.1292 0.130 0.124 0.130 0.128 0.130 204,653 0.1292 3.17%
2017-06-02 0 0.126 0.125 0.129 0.120 0.126 1,200,000 149,280 0.1244 0.126 0.125 0.129 0.120 0.126 1,200,000 0.1244 0.00%
2017-06-01 0 0.126 0.119 0.126 0.118 0.126 1,068,000 131,276 0.1229 0.126 0.119 0.126 0.118 0.126 1,068,000 0.1229 1.61%
2017-05-31 0 0.124 0.120 0.124 0.120 0.124 564,000 68,072 0.1207 0.124 0.120 0.124 0.120 0.124 564,000 0.1207 -1.59%
2017-05-29 0 0.126 0.122 0.135 0.126 0.126 60,000 7,560 0.1260 0.126 0.122 0.135 0.126 0.126 60,000 0.1260 0.00%
2017-05-26 0 0.126 0.121 0.126 - - 0 0 - 0.126 0.121 0.126 - - 0 - 0.00%
2017-05-25 0 0.126 0.123 0.126 0.126 0.126 460,000 57,960 0.1260 0.126 0.123 0.126 0.126 0.126 460,000 0.1260 0.00%
2017-05-24 0 0.126 0.123 0.126 - - 0 0 - 0.126 0.123 0.126 - - 0 - 0.00%
2017-05-23 0 0.126 0.124 0.126 0.123 0.126 200,000 25,072 0.1254 0.126 0.124 0.126 0.123 0.126 200,000 0.1254 -1.56%
2017-05-22 0 0.128 0.123 0.128 - - 0 0 - 0.128 0.123 0.128 - - 0 - 0.00%
2017-05-19 0 0.128 0.123 0.128 0.128 0.128 1,740,000 219,336 0.1261 0.128 0.123 0.128 0.128 0.128 1,740,000 0.1261 0.00%
2017-05-18 0 0.128 0.123 0.129 0.123 0.129 1,908,000 243,924 0.1278 0.128 0.123 0.129 0.123 0.129 1,908,000 0.1278 -1.54%
2017-05-17 0 0.130 0.121 0.130 0.118 0.130 1,856,000 231,620 0.1248 0.130 0.121 0.130 0.118 0.130 1,856,000 0.1248 4.00%
2017-05-16 0 0.125 0.125 0.126 0.123 0.125 952,000 118,384 0.1244 0.125 0.125 0.126 0.123 0.125 952,000 0.1244 -2.34%
2017-05-15 0 0.128 0.124 0.128 0.122 0.129 404,000 49,816 0.1233 0.128 0.124 0.128 0.122 0.129 404,000 0.1233 -1.54%
2017-05-12 0 0.130 0.125 0.131 0.125 0.130 119,111 15,001 0.1259 0.130 0.125 0.131 0.125 0.130 119,111 0.1259 0.00%
2017-05-11 0 0.130 0.126 0.130 0.121 0.130 524,000 64,940 0.1239 0.130 0.126 0.130 0.121 0.130 524,000 0.1239 0.00%
2017-05-10 0 0.130 0.130 0.133 0.130 0.130 80,000 10,400 0.1300 0.130 0.130 0.133 0.130 0.130 80,000 0.1300 0.00%
2017-05-09 0 0.130 0.120 0.130 0.130 0.130 200,000 26,000 0.1300 0.130 0.120 0.130 0.130 0.130 200,000 0.1300 0.00%
2017-05-08 0 0.130 0.123 0.130 0.130 0.130 100,000 13,000 0.1300 0.130 0.123 0.130 0.130 0.130 100,000 0.1300 0.00%
2017-05-05 0 0.130 0.121 0.130 0.120 0.133 1,218,665 152,050 0.1248 0.130 0.121 0.130 0.120 0.133 1,218,665 0.1248 4.00%
2017-05-04 0 0.125 0.125 0.129 0.118 0.130 1,225,333 154,249 0.1259 0.125 0.125 0.129 0.118 0.130 1,225,333 0.1259 -2.34%
2017-05-02 0 0.128 0.118 0.128 0.111 0.130 448,000 54,412 0.1215 0.128 0.118 0.128 0.111 0.130 448,000 0.1215 1.59%
2017-04-28 0 0.126 0.126 0.130 - - 0 0 - 0.126 0.126 0.130 - - 0 - 0.00%
2017-04-27 0 0.126 0.125 0.126 0.125 0.126 148,000 18,612 0.1258 0.126 0.125 0.126 0.125 0.126 148,000 0.1258 0.80%
2017-04-26 0 0.125 0.125 0.126 0.124 0.125 492,000 61,492 0.1250 0.125 0.125 0.126 0.124 0.125 492,000 0.1250 -1.57%
2017-04-25 0 0.127 0.127 0.128 0.125 0.128 176,000 22,332 0.1269 0.127 0.127 0.128 0.125 0.128 176,000 0.1269 -1.55%
2017-04-24 0 0.129 0.122 0.129 0.121 0.131 112,000 13,720 0.1225 0.129 0.122 0.129 0.121 0.131 112,000 0.1225 0.00%
2017-04-21 0 0.129 0.128 0.129 0.128 0.129 232,000 29,912 0.1289 0.129 0.128 0.129 0.128 0.129 232,000 0.1289 4.03%
2017-04-20 0 0.124 0.124 0.127 0.122 0.126 588,000 72,836 0.1239 0.124 0.124 0.127 0.122 0.126 588,000 0.1239 -5.34%
2017-04-19 0 0.131 0.130 0.132 0.130 0.131 1,164,000 152,356 0.1309 0.131 0.130 0.132 0.130 0.131 1,164,000 0.1309 0.00%
2017-04-18 0 0.131 0.130 0.131 0.128 0.134 1,126,221 146,343 0.1299 0.131 0.130 0.131 0.128 0.134 1,126,221 0.1299 2.34%
2017-04-13 0 0.128 0.128 0.130 0.128 0.132 584,000 75,792 0.1298 0.128 0.128 0.130 0.128 0.132 584,000 0.1298 -1.54%
2017-04-12 0 0.130 0.126 0.130 0.127 0.130 283,111 36,405 0.1286 0.130 0.126 0.130 0.127 0.130 283,111 0.1286 0.00%
2017-04-11 0 0.130 0.129 0.130 0.130 0.130 1,644,000 215,240 0.1309 0.130 0.129 0.130 0.130 0.130 1,644,000 0.1309 -0.76%
2017-04-10 0 0.131 0.124 0.131 0.134 0.134 1,696,000 218,824 0.1290 0.131 0.124 0.131 0.134 0.134 1,696,000 0.1290 1.55%
2017-04-07 0 0.129 0.127 0.129 0.127 0.131 4,284,000 554,864 0.1295 0.129 0.127 0.129 0.127 0.131 4,284,000 0.1295 -1.53%
2017-04-06 0 0.131 0.131 0.135 0.130 0.134 6,240,000 813,612 0.1304 0.131 0.131 0.135 0.130 0.134 6,240,000 0.1304 -0.76%
2017-04-05 0 0.132 0.132 0.135 0.122 0.132 1,380,444 179,671 0.1302 0.132 0.132 0.135 0.122 0.132 1,380,444 0.1302 1.54%
2017-04-03 0 0.130 0.128 0.133 0.128 0.132 572,000 74,248 0.1298 0.130 0.128 0.133 0.128 0.132 572,000 0.1298 -0.76%
2017-03-31 0 0.131 0.119 0.131 0.132 0.135 100,000 13,236 0.1324 0.131 0.119 0.131 0.132 0.135 100,000 0.1324 2.34%
2017-03-30 0 0.128 0.124 0.128 0.122 0.128 1,060,000 131,108 0.1237 0.128 0.124 0.128 0.122 0.128 1,060,000 0.1237 -1.54%
2017-03-29 0 0.130 0.130 0.133 0.127 0.130 196,000 25,372 0.1294 0.130 0.130 0.133 0.127 0.130 196,000 0.1294 -2.26%
2017-03-28 0 0.133 0.133 0.134 0.129 0.129 52,000 6,708 0.1290 0.133 0.133 0.134 0.129 0.129 52,000 0.1290 3.91%
2017-03-27 0 0.128 0.128 0.129 0.127 0.130 898,222 115,594 0.1287 0.128 0.128 0.129 0.127 0.130 898,222 0.1287 -7.25%
2017-03-24 0 0.138 0.135 0.138 0.127 0.138 3,176,000 408,420 0.1286 0.138 0.135 0.138 0.127 0.138 3,176,000 0.1286 -0.72%
2017-03-23 0 0.139 0.132 0.140 0.139 0.140 28,000 3,900 0.1393 0.139 0.132 0.140 0.139 0.140 28,000 0.1393 3.73%
2017-03-22 0 0.134 0.132 0.134 0.133 0.139 520,443 69,895 0.1343 0.134 0.132 0.134 0.133 0.139 520,443 0.1343 -3.60%
2017-03-21 0 0.139 0.134 0.139 - - 0 0 - 0.139 0.134 0.139 - - 0 - -1.42%
2017-03-20 0 0.141 0.134 0.141 0.132 0.141 352,000 46,540 0.1322 0.141 0.134 0.141 0.132 0.141 352,000 0.1322 2.17%
2017-03-17 0 0.138 0.138 0.140 0.136 0.140 880,000 122,112 0.1388 0.138 0.138 0.140 0.136 0.140 880,000 0.1388 2.22%
2017-03-16 0 0.135 0.135 0.143 0.132 0.143 476,000 65,956 0.1386 0.135 0.135 0.143 0.132 0.143 476,000 0.1386 -5.59%
2017-03-15 0 0.143 0.132 0.143 0.130 0.144 236,000 31,000 0.1314 0.143 0.132 0.143 0.130 0.144 236,000 0.1314 4.38%
2017-03-14 0 0.137 0.136 0.137 0.138 0.139 700,000 96,768 0.1382 0.137 0.136 0.137 0.138 0.139 700,000 0.1382 4.58%
2017-03-13 0 0.131 0.131 0.138 0.127 0.131 499,000 65,188 0.1306 0.131 0.131 0.138 0.127 0.131 499,000 0.1306 -5.07%
2017-03-10 0 0.138 0.135 0.138 0.135 0.138 444,000 60,640 0.1366 0.138 0.135 0.138 0.135 0.138 444,000 0.1366 3.76%
2017-03-09 0 0.133 0.133 0.134 0.130 0.138 164,000 21,652 0.1320 0.133 0.133 0.134 0.130 0.138 164,000 0.1320 2.31%
2017-03-08 0 0.130 0.130 0.136 0.130 0.137 4,076,000 552,664 0.1356 0.130 0.130 0.136 0.130 0.137 4,076,000 0.1356 -3.70%
2017-03-07 0 0.135 0.125 0.135 0.130 0.135 4,071,111 542,892 0.1334 0.135 0.125 0.135 0.130 0.135 4,071,111 0.1334 0.00%
2017-03-06 0 0.135 0.134 0.140 0.132 0.140 504,000 68,644 0.1362 0.135 0.134 0.140 0.132 0.140 504,000 0.1362 -3.57%
2017-03-03 0 0.140 0.130 0.145 0.140 0.147 36,000 5,180 0.1439 0.140 0.130 0.145 0.140 0.147 36,000 0.1439 -6.67%
2017-03-02 0 0.150 0.130 0.150 0.154 0.155 44,000 6,780 0.1541 0.150 0.130 0.150 0.154 0.155 44,000 0.1541 7.91%
2017-03-01 0 0.139 0.136 0.140 0.136 0.139 3,188,000 431,380 0.1353 0.139 0.136 0.140 0.136 0.139 3,188,000 0.1353 4.51%
2017-02-28 0 0.133 0.132 0.133 0.130 0.137 6,772,000 893,368 0.1319 0.133 0.132 0.133 0.130 0.137 6,772,000 0.1319 -5.00%
2017-02-27 0 0.140 0.140 0.143 0.139 0.145 1,584,000 222,688 0.1406 0.140 0.140 0.143 0.139 0.145 1,584,000 0.1406 -2.78%
2017-02-24 0 0.144 0.144 0.150 0.144 0.162 316,000 47,840 0.1514 0.144 0.144 0.150 0.144 0.162 316,000 0.1514 -1.37%
2017-02-23 0 0.146 0.145 0.146 0.141 0.148 624,000 91,108 0.1460 0.146 0.145 0.146 0.141 0.148 624,000 0.1460 2.10%
2017-02-22 0 0.143 0.143 0.147 0.142 0.155 1,240,000 179,692 0.1449 0.143 0.143 0.147 0.142 0.155 1,240,000 0.1449 -1.38%
2017-02-21 0 0.145 0.145 0.151 0.145 0.153 636,000 95,380 0.1500 0.145 0.145 0.151 0.145 0.153 636,000 0.1500 -5.23%
2017-02-20 0 0.153 0.142 0.153 0.143 0.153 620,000 88,720 0.1431 0.153 0.142 0.153 0.143 0.153 620,000 0.1431 4.79%
2017-02-17 0 0.146 0.141 0.146 - - 0 0 - 0.146 0.141 0.146 - - 0 - 0.00%
2017-02-16 0 0.146 0.146 0.148 0.145 0.152 1,014,222 150,640 0.1485 0.146 0.146 0.148 0.145 0.152 1,014,222 0.1485 0.69%
2017-02-15 0 0.145 0.141 0.146 0.141 0.147 636,000 92,912 0.1461 0.145 0.141 0.146 0.141 0.147 636,000 0.1461 3.57%
2017-02-14 0 0.140 0.139 0.140 0.139 0.141 1,616,000 226,196 0.1400 0.140 0.139 0.140 0.139 0.141 1,616,000 0.1400 -2.10%
2017-02-13 0 0.143 0.141 0.143 0.141 0.148 1,436,000 207,748 0.1447 0.143 0.141 0.143 0.141 0.148 1,436,000 0.1447 -2.05%
2017-02-10 0 0.146 0.142 0.148 0.141 0.148 344,000 50,136 0.1457 0.146 0.142 0.148 0.141 0.148 344,000 0.1457 -2.01%
2017-02-09 0 0.149 0.149 0.150 0.145 0.153 524,000 79,096 0.1509 0.149 0.149 0.150 0.145 0.153 524,000 0.1509 -2.61%
2017-02-08 0 0.153 0.135 0.153 0.153 0.153 212,000 32,436 0.1530 0.153 0.135 0.153 0.153 0.153 212,000 0.1530 0.00%
2017-02-07 0 0.153 0.152 0.154 0.150 0.154 544,000 82,808 0.1522 0.153 0.152 0.154 0.150 0.154 544,000 0.1522 -3.77%
2017-02-06 0 0.159 0.153 0.160 0.159 0.159 348,000 55,332 0.1590 0.159 0.153 0.160 0.159 0.159 348,000 0.1590 0.00%
2017-02-03 0 0.159 0.154 0.160 0.150 0.160 116,000 17,772 0.1532 0.159 0.154 0.160 0.150 0.160 116,000 0.1532 -3.64%
2017-02-02 0 0.165 0.160 0.165 0.164 0.165 200,000 32,940 0.1647 0.165 0.160 0.165 0.164 0.165 200,000 0.1647 0.00%
2017-02-01 0 0.165 0.160 0.173 - - 0 0 - 0.165 0.160 0.173 - - 0 - 0.00%
2017-01-27 0 0.165 0.162 0.165 - - 0 0 - 0.165 0.162 0.165 - - 0 - -1.79%
2017-01-26 0 0.168 0.162 0.168 0.159 0.175 232,000 37,564 0.1619 0.168 0.162 0.168 0.159 0.175 232,000 0.1619 5.00%
2017-01-25 0 0.160 0.153 0.160 0.158 0.164 232,000 37,064 0.1598 0.160 0.153 0.160 0.158 0.164 232,000 0.1598 -2.44%
2017-01-24 0 0.164 0.164 0.166 0.163 0.171 316,000 52,928 0.1675 0.164 0.164 0.166 0.163 0.171 316,000 0.1675 -4.09%
2017-01-23 0 0.171 0.170 0.171 0.172 0.172 1,876,000 333,760 0.1779 0.171 0.170 0.171 0.172 0.172 1,876,000 0.1779 -3.93%
2017-01-20 0 0.178 0.177 0.178 0.176 0.178 104,000 18,356 0.1765 0.178 0.177 0.178 0.176 0.178 104,000 0.1765 1.14%
2017-01-19 0 0.176 0.176 0.178 0.176 0.176 100,000 17,600 0.1760 0.176 0.176 0.178 0.176 0.176 100,000 0.1760 -1.12%
2017-01-18 0 0.178 0.168 0.178 0.171 0.178 2,072,000 363,808 0.1756 0.178 0.168 0.178 0.171 0.178 2,072,000 0.1756 0.56%
2017-01-17 0 0.177 0.168 0.177 0.168 0.180 310,400 54,021 0.1740 0.177 0.168 0.177 0.168 0.180 310,400 0.1740 1.72%
2017-01-16 0 0.174 0.168 0.174 0.167 0.174 40,000 6,784 0.1696 0.174 0.168 0.174 0.167 0.174 40,000 0.1696 2.35%
2017-01-13 0 0.170 0.168 0.170 0.169 0.174 584,000 99,808 0.1709 0.170 0.168 0.170 0.169 0.174 584,000 0.1709 -2.86%
2017-01-12 0 0.175 0.170 0.175 - - 0 0 - 0.175 0.170 0.175 - - 0 - 0.00%
2017-01-11 0 0.175 0.175 0.180 0.175 0.183 416,000 73,316 0.1762 0.175 0.175 0.180 0.175 0.183 416,000 0.1762 -0.57%
2017-01-10 0 0.176 0.176 0.185 0.175 0.176 108,000 19,040 0.1763 0.176 0.176 0.185 0.175 0.176 108,000 0.1763 -5.88%
2017-01-09 0 0.187 0.173 0.187 0.160 0.188 1,446,222 251,277 0.1737 0.187 0.173 0.187 0.160 0.188 1,446,222 0.1737 -0.53%
2017-01-06 0 0.188 0.171 0.188 0.166 0.188 464,227 82,472 0.1777 0.188 0.171 0.188 0.166 0.188 464,227 0.1777 7.43%
2017-01-05 0 0.175 0.165 0.175 0.169 0.175 84,000 14,280 0.1700 0.175 0.165 0.175 0.169 0.175 84,000 0.1700 1.16%
2017-01-04 0 0.173 0.172 0.173 0.150 0.173 2,607,000 416,374 0.1597 0.173 0.172 0.173 0.150 0.173 2,607,000 0.1597 1.76%
2017-01-03 0 0.170 0.169 0.170 0.160 0.170 760,000 127,196 0.1674 0.170 0.169 0.170 0.160 0.170 760,000 0.1674 3.03%
2016-12-30 0 0.165 0.158 0.172 0.144 0.172 3,352,000 510,880 0.1524 0.165 0.158 0.172 0.144 0.172 3,352,000 0.1524 7.84%
2016-12-29 0 0.153 0.145 0.153 0.139 0.157 2,188,000 321,300 0.1468 0.153 0.145 0.153 0.139 0.157 2,188,000 0.1468 8.51%
2016-12-28 0 0.141 0.140 0.141 0.129 0.143 1,960,000 262,377 0.1339 0.141 0.140 0.141 0.129 0.143 1,960,000 0.1339 1.44%
2016-12-23 0 0.139 0.136 0.139 0.129 0.143 1,000,000 136,412 0.1364 0.139 0.136 0.139 0.129 0.143 1,000,000 0.1364 6.11%
2016-12-22 0 0.131 0.129 0.131 0.130 0.136 1,998,667 263,558 0.1319 0.131 0.129 0.131 0.130 0.136 1,998,667 0.1319 -3.68%
2016-12-21 0 0.136 0.135 0.136 0.136 0.141 1,304,000 178,748 0.1371 0.136 0.135 0.136 0.136 0.141 1,304,000 0.1371 2.26%
2016-12-20 0 0.133 0.131 0.133 0.129 0.133 424,000 55,704 0.1314 0.133 0.131 0.133 0.129 0.133 424,000 0.1314 0.00%
2016-12-19 0 0.133 0.131 0.133 0.131 0.133 1,380,000 182,244 0.1321 0.133 0.131 0.133 0.131 0.133 1,380,000 0.1321 2.31%
2016-12-16 0 0.130 0.130 0.133 0.124 0.151 6,660,011 909,733 0.1366 0.130 0.130 0.133 0.124 0.151 6,660,011 0.1366 -13.91%
2016-12-15 0 0.151 0.150 0.155 0.145 0.161 5,792,000 882,852 0.1524 0.151 0.150 0.155 0.145 0.161 5,792,000 0.1524 -5.63%
2016-12-14 0 0.160 0.160 0.175 0.160 0.166 208,000 34,084 0.1639 0.160 0.160 0.175 0.160 0.166 208,000 0.1639 -2.44%
2016-12-13 0 0.164 0.163 0.167 0.161 0.164 46,222 7,439 0.1609 0.164 0.163 0.167 0.161 0.164 46,222 0.1609 -2.96%
2016-12-12 0 0.169 0.162 0.169 0.161 0.172 1,952,000 323,104 0.1655 0.169 0.162 0.169 0.161 0.172 1,952,000 0.1655 -2.31%
2016-12-09 0 0.173 0.165 0.173 0.165 0.173 608,000 102,328 0.1683 0.173 0.165 0.173 0.165 0.173 608,000 0.1683 -1.14%
2016-12-08 0 0.175 0.170 0.175 - - 0 0 - 0.175 0.170 0.175 - - 0 - 0.00%
2016-12-07 0 0.175 0.170 0.177 0.170 0.175 268,000 46,200 0.1724 0.175 0.170 0.177 0.170 0.175 268,000 0.1724 0.00%
2016-12-06 0 0.175 0.170 0.175 0.176 0.180 192,888 34,370 0.1782 0.175 0.170 0.175 0.176 0.180 192,888 0.1782 1.74%
2016-12-05 0 0.172 0.170 0.180 - - 0 0 - 0.172 0.170 0.180 - - 0 - 0.00%
2016-12-02 0 0.172 0.166 0.180 - - 0 0 - 0.172 0.166 0.180 - - 0 - 0.00%
2016-12-01 0 0.172 0.172 0.177 0.170 0.172 68,000 11,576 0.1702 0.172 0.172 0.177 0.170 0.172 68,000 0.1702 -1.71%
2016-11-30 0 0.175 0.175 0.179 0.168 0.175 2,512,560 430,555 0.1714 0.175 0.175 0.179 0.168 0.175 2,512,560 0.1714 0.00%
2016-11-29 0 0.175 0.171 0.175 0.174 0.175 632,000 110,372 0.1746 0.175 0.171 0.175 0.174 0.175 632,000 0.1746 -1.69%
2016-11-28 0 0.178 0.178 0.180 0.173 0.180 460,000 80,572 0.1752 0.178 0.178 0.180 0.173 0.180 460,000 0.1752 2.30%
2016-11-25 0 0.174 0.173 0.177 0.174 0.186 988,000 179,532 0.1817 0.174 0.173 0.177 0.174 0.186 988,000 0.1817 -4.40%
2016-11-24 0 0.182 0.173 0.182 0.172 0.184 408,000 71,868 0.1761 0.182 0.173 0.182 0.172 0.184 408,000 0.1761 4.60%
2016-11-23 0 0.174 0.174 0.182 0.174 0.180 612,000 109,664 0.1792 0.174 0.174 0.182 0.174 0.180 612,000 0.1792 -3.33%
2016-11-22 0 0.180 0.180 0.185 0.170 0.202 13,373,777 2,523,452 0.1887 0.180 0.180 0.185 0.170 0.202 13,373,777 0.1887 5.88%
2016-11-21 0 0.170 0.170 0.175 0.170 0.175 1,456,000 248,680 0.1708 0.170 0.170 0.175 0.170 0.175 1,456,000 0.1708 -2.86%
2016-11-18 0 0.175 0.173 0.175 0.175 0.176 176,000 30,952 0.1759 0.175 0.173 0.175 0.175 0.176 176,000 0.1759 -3.31%
2016-11-17 0 0.181 0.176 0.181 0.176 0.181 128,444 22,899 0.1783 0.181 0.176 0.181 0.176 0.181 128,444 0.1783 2.84%
2016-11-16 0 0.176 0.176 0.180 0.176 0.180 510,222 91,426 0.1792 0.176 0.176 0.180 0.176 0.180 510,222 0.1792 0.00%
2016-11-15 0 0.176 0.176 0.180 0.172 0.176 3,806,220 669,759 0.1760 0.176 0.176 0.180 0.172 0.176 3,806,220 0.1760 1.73%
2016-11-14 0 0.173 0.173 0.175 0.169 0.170 572,000 97,224 0.1700 0.173 0.173 0.175 0.169 0.170 572,000 0.1700 -1.14%
2016-11-11 0 0.175 0.173 0.180 0.172 0.175 2,076,000 365,124 0.1759 0.175 0.173 0.180 0.172 0.175 2,076,000 0.1759 1.74%
2016-11-10 0 0.172 0.172 0.180 0.172 0.172 73,778 12,642 0.1714 0.172 0.172 0.180 0.172 0.172 73,778 0.1714 0.58%
2016-11-09 0 0.171 0.171 0.185 0.170 0.176 300,000 52,360 0.1745 0.171 0.171 0.185 0.170 0.176 300,000 0.1745 -2.29%
2016-11-08 0 0.175 0.175 0.180 0.170 0.180 4,900,000 861,008 0.1757 0.175 0.175 0.180 0.170 0.180 4,900,000 0.1757 5.42%
2016-11-07 0 0.166 0.166 0.190 0.165 0.181 208,000 37,084 0.1783 0.166 0.166 0.190 0.165 0.181 208,000 0.1783 -7.78%
2016-11-04 0 0.180 0.172 0.188 0.180 0.191 372,444 69,791 0.1874 0.180 0.172 0.188 0.180 0.191 372,444 0.1874 -4.26%
2016-11-03 0 0.188 0.183 0.191 0.174 0.191 4,731,111 843,159 0.1782 0.188 0.183 0.191 0.174 0.191 4,731,111 0.1782 3.87%
2016-11-02 0 0.181 0.181 0.182 0.181 0.181 86,666 15,670 0.1808 0.181 0.181 0.182 0.181 0.181 86,666 0.1808 -0.55%
2016-11-01 0 0.182 0.178 0.191 0.182 0.182 248,000 45,136 0.1820 0.182 0.178 0.191 0.182 0.182 248,000 0.1820 0.55%
2016-10-31 0 0.181 0.178 0.181 0.177 0.182 964,000 174,002 0.1805 0.181 0.178 0.181 0.177 0.182 964,000 0.1805 -0.55%
2016-10-28 0 0.182 0.182 0.187 0.175 0.186 881,777 161,783 0.1835 0.182 0.182 0.187 0.175 0.186 881,777 0.1835 -1.62%
2016-10-27 0 0.185 0.185 0.186 0.184 0.188 548,000 101,344 0.1849 0.185 0.185 0.186 0.184 0.188 548,000 0.1849 -2.12%
2016-10-26 0 0.189 0.188 0.189 0.188 0.190 1,724,000 325,708 0.1889 0.189 0.188 0.189 0.188 0.190 1,724,000 0.1889 -0.53%
2016-10-25 0 0.190 0.188 0.190 0.184 0.191 428,000 80,856 0.1889 0.190 0.188 0.190 0.184 0.191 428,000 0.1889 2.70%
2016-10-24 0 0.185 0.182 0.190 0.182 0.191 1,980,000 377,692 0.1908 0.185 0.182 0.190 0.182 0.191 1,980,000 0.1908 -2.63%
2016-10-20 0 0.190 0.190 0.193 0.190 0.195 1,560,000 299,724 0.1921 0.190 0.190 0.193 0.190 0.195 1,560,000 0.1921 -1.04%
2016-10-19 0 0.192 0.191 0.192 0.192 0.193 552,000 106,228 0.1924 0.192 0.191 0.192 0.192 0.193 552,000 0.1924 0.00%
2016-10-18 0 0.192 0.192 0.193 0.192 0.195 536,000 103,512 0.1931 0.192 0.192 0.193 0.192 0.195 536,000 0.1931 -1.03%
2016-10-17 0 0.194 0.194 0.203 0.194 0.194 272,000 52,768 0.1940 0.194 0.194 0.203 0.194 0.194 272,000 0.1940 -1.52%
2016-10-14 0 0.197 0.197 0.200 0.197 0.200 2,440,000 486,340 0.1993 0.197 0.197 0.200 0.197 0.200 2,440,000 0.1993 -0.51%
2016-10-13 0 0.198 0.192 0.199 0.190 0.198 740,000 142,992 0.1932 0.198 0.192 0.199 0.190 0.198 740,000 0.1932 -1.00%
2016-10-12 0 0.200 0.186 0.200 - - 0 0 - 0.200 0.186 0.200 - - 0 - -0.50%
2016-10-11 0 0.201 0.200 0.201 0.198 0.204 3,068,000 613,368 0.1999 0.201 0.200 0.201 0.198 0.204 3,068,000 0.1999 -4.74%
2016-10-07 0 0.211 0.210 0.212 0.204 0.216 7,384,000 1,543,460 0.2090 0.211 0.210 0.212 0.204 0.216 7,384,000 0.2090 4.46%
2016-10-06 0 0.202 0.202 0.213 0.202 0.206 848,000 171,728 0.2025 0.202 0.202 0.213 0.202 0.206 848,000 0.2025 -0.49%
2016-10-05 0 0.203 0.202 0.213 0.200 0.203 508,000 103,100 0.2030 0.203 0.202 0.213 0.200 0.203 508,000 0.2030 -0.98%
2016-10-04 0 0.205 0.205 0.209 0.205 0.205 13,333 2,706 0.2030 0.205 0.205 0.209 0.205 0.205 13,333 0.2030 0.99%
2016-10-03 0 0.203 0.203 0.210 0.202 0.210 384,000 78,968 0.2056 0.203 0.203 0.210 0.202 0.210 384,000 0.2056 -0.49%
2016-09-30 0 0.204 0.204 0.210 0.203 0.210 1,024,000 211,872 0.2069 0.204 0.204 0.210 0.203 0.210 1,024,000 0.2069 0.49%
2016-09-29 0 0.203 0.203 0.209 0.200 0.213 1,804,000 375,736 0.2083 0.203 0.203 0.209 0.200 0.213 1,804,000 0.2083 1.00%
2016-09-28 0 0.201 0.201 0.207 0.201 0.207 308,000 61,980 0.2012 0.201 0.201 0.207 0.201 0.207 308,000 0.2012 -1.47%
2016-09-27 0 0.204 0.204 0.212 0.200 0.209 292,886 58,644 0.2002 0.204 0.204 0.212 0.200 0.209 292,886 0.2002 0.00%
2016-09-26 0 0.204 0.195 0.209 - - 0 0 - 0.204 0.195 0.209 - - 0 - 0.00%
2016-09-23 0 0.204 0.201 0.209 0.200 0.212 1,408,000 295,988 0.2102 0.204 0.201 0.209 0.200 0.212 1,408,000 0.2102 -3.77%
2016-09-22 0 0.212 0.210 0.212 0.199 0.213 2,492,000 506,828 0.2034 0.212 0.210 0.212 0.199 0.213 2,492,000 0.2034 3.92%
2016-09-21 0 0.204 0.204 0.206 0.200 0.209 4,084,888 826,873 0.2024 0.204 0.204 0.206 0.200 0.209 4,084,888 0.2024 -0.49%
2016-09-20 0 0.205 0.199 0.205 0.195 0.205 2,364,000 471,912 0.1996 0.205 0.199 0.205 0.195 0.205 2,364,000 0.1996 2.50%
2016-09-19 0 0.200 0.200 0.212 0.199 0.212 4,913,333 999,886 0.2035 0.200 0.200 0.212 0.199 0.212 4,913,333 0.2035 -5.66%
2016-09-15 0 0.212 0.206 0.212 0.202 0.220 1,576,000 324,404 0.2058 0.212 0.206 0.212 0.202 0.220 1,576,000 0.2058 -3.64%
2016-09-14 0 0.220 0.220 0.230 0.216 0.229 724,000 159,324 0.2201 0.220 0.220 0.230 0.216 0.229 724,000 0.2201 1.38%
2016-09-13 0 0.217 0.216 0.217 0.217 0.217 20,000 4,340 0.2170 0.217 0.216 0.217 0.217 0.217 20,000 0.2170 -1.36%
2016-09-12 0 0.220 0.220 0.230 0.216 0.220 104,000 22,652 0.2178 0.220 0.220 0.230 0.216 0.220 104,000 0.2178 -3.93%
2016-09-09 0 0.229 0.220 0.230 0.215 0.229 1,640,000 363,176 0.2214 0.229 0.220 0.230 0.215 0.229 1,640,000 0.2214 2.69%
2016-09-08 0 0.223 0.222 0.229 0.223 0.230 1,468,000 334,616 0.2279 0.223 0.222 0.229 0.223 0.230 1,468,000 0.2279 -4.29%
2016-09-07 0 0.233 0.225 0.233 0.221 0.235 1,637,777 375,915 0.2295 0.233 0.225 0.233 0.221 0.235 1,637,777 0.2295 1.75%
2016-09-06 0 0.229 0.226 0.229 0.226 0.230 1,280,000 288,400 0.2253 0.229 0.226 0.229 0.226 0.230 1,280,000 0.2253 1.33%
2016-09-05 0 0.226 0.226 0.228 0.225 0.238 536,000 121,832 0.2273 0.226 0.226 0.228 0.225 0.238 536,000 0.2273 2.26%
2016-09-02 0 0.221 0.221 0.228 0.220 0.227 1,156,000 254,816 0.2204 0.221 0.221 0.228 0.220 0.227 1,156,000 0.2204 -2.21%
2016-09-01 0 0.226 0.220 0.233 - - 0 0 - 0.226 0.220 0.233 - - 0 - 0.00%
2016-08-31 0 0.226 0.226 0.233 0.223 0.233 178,667 40,957 0.2292 0.226 0.226 0.233 0.223 0.233 178,667 0.2292 -3.00%
2016-08-30 0 0.233 0.233 0.235 0.220 0.233 936,000 213,212 0.2278 0.233 0.233 0.235 0.220 0.233 936,000 0.2278 1.75%
2016-08-29 0 0.229 0.229 0.235 0.218 0.229 340,000 74,864 0.2202 0.229 0.229 0.235 0.218 0.229 340,000 0.2202 -1.72%
2016-08-26 0 0.233 0.232 0.233 0.232 0.233 232,000 54,040 0.2329 0.233 0.232 0.233 0.232 0.233 232,000 0.2329 -0.43%
2016-08-25 0 0.234 0.234 0.260 0.232 0.234 400,000 93,400 0.2335 0.234 0.234 0.260 0.232 0.234 400,000 0.2335 1.30%
2016-08-24 0 0.231 0.231 0.248 0.231 0.232 196,000 45,284 0.2310 0.231 0.231 0.248 0.231 0.232 196,000 0.2310 0.43%
2016-08-23 0 0.230 0.230 0.234 0.230 0.235 67,111 15,604 0.2325 0.230 0.230 0.234 0.230 0.235 67,111 0.2325 -0.43%
2016-08-22 0 0.231 0.231 0.235 0.230 0.235 52,000 12,200 0.2346 0.231 0.231 0.235 0.230 0.235 52,000 0.2346 -2.12%
2016-08-19 0 0.236 0.230 0.236 0.235 0.236 208,000 48,984 0.2355 0.236 0.230 0.236 0.235 0.236 208,000 0.2355 0.00%
2016-08-18 0 0.236 0.230 0.236 0.236 0.236 60,000 14,160 0.2360 0.236 0.230 0.236 0.236 0.236 60,000 0.2360 0.00%
2016-08-17 0 0.236 0.235 0.240 0.221 0.240 278,666 66,283 0.2379 0.236 0.235 0.240 0.221 0.240 278,666 0.2379 3.51%
2016-08-16 0 0.228 0.228 0.235 0.225 0.233 1,506,222 344,773 0.2289 0.228 0.228 0.235 0.225 0.233 1,506,222 0.2289 -1.72%
2016-08-15 0 0.232 0.228 0.238 - - 0 0 - 0.232 0.228 0.238 - - 0 - 0.00%
2016-08-12 0 0.232 0.232 0.238 0.230 0.230 166,666 38,317 0.2299 0.232 0.232 0.238 0.230 0.230 166,666 0.2299 3.11%
2016-08-11 0 0.225 0.225 0.232 - - 0 0 - 0.225 0.225 0.232 - - 0 - 1.35%
2016-08-10 0 0.222 0.222 0.238 0.212 0.222 227,111 49,625 0.2185 0.222 0.222 0.238 0.212 0.222 227,111 0.2185 -3.90%
2016-08-09 0 0.231 0.231 0.245 0.230 0.243 246,000 56,854 0.2311 0.231 0.231 0.245 0.230 0.243 246,000 0.2311 -3.75%
2016-08-08 0 0.240 0.240 0.248 0.240 0.248 1,424,000 350,080 0.2458 0.240 0.240 0.248 0.240 0.248 1,424,000 0.2458 -3.23%
2016-08-05 0 0.248 0.225 0.248 - - 0 0 - 0.248 0.225 0.248 - - 0 - 0.00%
2016-08-04 0 0.248 0.229 0.248 0.211 0.248 512,000 117,656 0.2298 0.248 0.229 0.248 0.211 0.248 512,000 0.2298 8.77%
2016-08-03 0 0.228 0.228 0.235 0.220 0.236 1,643,111 371,803 0.2263 0.228 0.228 0.235 0.220 0.236 1,643,111 0.2263 -5.00%
2016-08-01 0 0.240 0.240 0.245 0.240 0.245 264,444 64,314 0.2432 0.240 0.240 0.245 0.240 0.245 264,444 0.2432 -0.83%
2016-07-29 0 0.242 0.240 0.242 0.237 0.242 1,864,000 445,808 0.2392 0.242 0.240 0.242 0.237 0.242 1,864,000 0.2392 -0.41%
2016-07-28 0 0.243 0.240 0.247 0.243 0.244 460,000 111,800 0.2430 0.243 0.240 0.247 0.243 0.244 460,000 0.2430 -1.62%
2016-07-27 0 0.247 0.243 0.248 0.243 0.247 3,822,222 934,502 0.2445 0.247 0.243 0.248 0.243 0.247 3,822,222 0.2445 2.92%
2016-07-26 0 0.240 0.240 0.249 0.240 0.250 5,604,000 1,386,640 0.2474 0.240 0.240 0.249 0.240 0.250 5,604,000 0.2474 -2.04%
2016-07-25 0 0.245 0.241 0.245 0.245 0.255 4,156,000 1,035,032 0.2490 0.245 0.241 0.245 0.245 0.255 4,156,000 0.2490 -5.77%
2016-07-22 0 0.260 0.260 0.265 0.260 0.265 1,048,000 274,660 0.2621 0.260 0.260 0.265 0.260 0.265 1,048,000 0.2621 -1.89%
2016-07-21 0 0.265 0.260 0.265 0.260 0.270 756,000 200,740 0.2655 0.265 0.260 0.265 0.260 0.270 756,000 0.2655 0.00%
2016-07-20 0 0.265 0.265 0.270 0.265 0.265 1,412,000 374,180 0.2650 0.265 0.265 0.270 0.265 0.265 1,412,000 0.2650 1.92%
2016-07-19 0 0.260 0.260 0.265 0.260 0.265 1,232,000 321,820 0.2612 0.260 0.260 0.265 0.260 0.265 1,232,000 0.2612 -3.70%
2016-07-18 0 0.270 0.265 0.270 0.265 0.270 681,333 181,931 0.2670 0.270 0.265 0.270 0.265 0.270 681,333 0.2670 1.89%
2016-07-15 0 0.265 0.260 0.270 0.260 0.270 1,392,000 371,560 0.2669 0.265 0.260 0.270 0.260 0.270 1,392,000 0.2669 -1.85%
2016-07-14 0 0.270 0.270 0.275 0.270 0.270 1,189,333 321,089 0.2700 0.270 0.270 0.275 0.270 0.270 1,189,333 0.2700 -1.82%
2016-07-13 0 0.275 0.270 0.275 0.260 0.275 1,476,000 393,700 0.2667 0.275 0.270 0.275 0.260 0.275 1,476,000 0.2667 1.85%
2016-07-12 0 0.270 0.270 0.275 0.270 0.275 3,300,000 894,460 0.2710 0.270 0.270 0.275 0.270 0.275 3,300,000 0.2710 -3.57%
2016-07-11 0 0.280 0.275 0.280 0.270 0.280 2,636,000 721,100 0.2736 0.280 0.275 0.280 0.270 0.280 2,636,000 0.2736 0.00%
2016-07-08 0 0.280 0.280 0.285 0.280 0.285 3,372,000 949,980 0.2817 0.280 0.280 0.285 0.280 0.285 3,372,000 0.2817 -3.45%
2016-07-07 0 0.290 0.285 0.290 0.285 0.290 1,136,000 325,740 0.2867 0.290 0.285 0.290 0.285 0.290 1,136,000 0.2867 0.00%
2016-07-06 0 0.290 0.285 0.295 0.280 0.290 504,444 146,175 0.2898 0.290 0.285 0.295 0.280 0.290 504,444 0.2898 0.00%
2016-07-05 0 0.290 0.290 0.295 0.290 0.295 956,000 279,800 0.2927 0.290 0.290 0.295 0.290 0.295 956,000 0.2927 -3.33%
2016-07-04 0 0.300 0.295 0.300 0.290 0.305 4,136,000 1,217,660 0.2944 0.300 0.295 0.300 0.290 0.305 4,136,000 0.2944 1.69%
2016-06-30 0 0.295 0.295 0.300 0.295 0.350 18,995,111 5,875,199 0.3093 0.295 0.295 0.300 0.295 0.350 18,995,111 0.3093 -15.71%
2016-06-29 0 0.350 0.345 0.350 0.300 0.380 15,691,882 5,505,673 0.3509 0.350 0.345 0.350 0.300 0.380 15,691,882 0.3509 16.67%
2016-06-28 0 0.300 0.300 0.305 0.300 0.300 1,387,112 416,102 0.3000 0.300 0.300 0.305 0.300 0.300 1,387,112 0.3000 0.00%
2016-06-27 0 0.300 0.300 0.305 0.300 0.305 680,000 204,080 0.3001 0.300 0.300 0.305 0.300 0.305 680,000 0.3001 0.00%
2016-06-24 0 0.300 0.300 0.305 0.295 0.300 1,740,444 517,173 0.2972 0.300 0.300 0.305 0.295 0.300 1,740,444 0.2972 -1.64%
2016-06-23 0 0.305 0.305 0.310 0.300 0.305 1,748,000 530,180 0.3033 0.305 0.305 0.310 0.300 0.305 1,748,000 0.3033 1.67%
2016-06-22 0 0.300 0.295 0.300 0.295 0.300 660,000 196,280 0.2974 0.300 0.295 0.300 0.295 0.300 660,000 0.2974 0.00%
2016-06-21 0 0.300 0.300 0.305 0.300 0.310 3,665,777 1,106,328 0.3018 0.300 0.300 0.305 0.300 0.310 3,665,777 0.3018 -1.64%
2016-06-20 0 0.305 0.305 0.310 0.305 0.305 1,321,777 403,055 0.3049 0.305 0.305 0.310 0.305 0.305 1,321,777 0.3049 0.00%
2016-06-17 0 0.305 0.290 0.305 0.290 0.305 1,544,000 457,980 0.2966 0.305 0.290 0.305 0.290 0.305 1,544,000 0.2966 3.39%
2016-06-16 0 0.295 0.295 0.300 0.290 0.295 726,222 211,939 0.2918 0.295 0.295 0.300 0.290 0.295 726,222 0.2918 0.00%
2016-06-15 0 0.295 0.295 0.310 0.290 0.310 1,540,000 465,400 0.3022 0.295 0.295 0.310 0.290 0.310 1,540,000 0.3022 1.72%
2016-06-14 0 0.290 0.290 0.300 0.290 0.295 529,333 154,979 0.2928 0.290 0.290 0.300 0.290 0.295 529,333 0.2928 -1.69%
2016-06-13 0 0.295 0.290 0.295 0.290 0.295 1,826,666 533,953 0.2923 0.295 0.290 0.295 0.290 0.295 1,826,666 0.2923 0.00%
2016-06-10 0 0.295 0.290 0.295 0.285 0.295 1,076,000 309,280 0.2874 0.295 0.290 0.295 0.285 0.295 1,076,000 0.2874 0.00%
2016-06-08 0 0.295 0.295 0.300 0.290 0.300 941,333 280,253 0.2977 0.295 0.295 0.300 0.290 0.300 941,333 0.2977 0.00%
2016-06-07 0 0.295 0.295 0.305 0.285 0.310 3,284,889 981,255 0.2987 0.295 0.295 0.305 0.285 0.310 3,284,889 0.2987 3.51%
2016-06-06 0 0.285 0.285 0.295 0.280 0.280 72,000 20,160 0.2800 0.285 0.285 0.295 0.280 0.280 72,000 0.2800 0.00%
2016-06-03 0 0.285 0.285 0.290 0.285 0.290 172,000 49,820 0.2897 0.285 0.285 0.290 0.285 0.290 172,000 0.2897 -3.39%
2016-06-02 0 0.295 0.285 0.295 0.290 0.295 553,333 161,039 0.2910 0.295 0.285 0.295 0.290 0.295 553,333 0.2910 1.72%
2016-06-01 0 0.290 0.285 0.300 0.290 0.295 1,875,111 548,839 0.2927 0.290 0.285 0.300 0.290 0.295 1,875,111 0.2927 0.00%
2016-05-31 0 0.290 0.290 0.295 0.285 0.295 368,000 106,640 0.2898 0.290 0.290 0.295 0.285 0.295 368,000 0.2898 0.00%
2016-05-30 0 0.290 0.290 0.295 0.290 0.295 604,888 176,059 0.2911 0.290 0.290 0.295 0.290 0.295 604,888 0.2911 -1.69%
2016-05-27 0 0.295 0.295 0.300 0.285 0.300 3,344,000 996,320 0.2979 0.295 0.295 0.300 0.285 0.300 3,344,000 0.2979 0.00%
2016-05-26 0 0.295 0.285 0.295 0.285 0.300 808,000 236,140 0.2923 0.295 0.285 0.295 0.285 0.300 808,000 0.2923 0.00%
2016-05-25 0 0.295 0.290 0.295 0.265 0.295 2,286,221 659,548 0.2885 0.295 0.290 0.295 0.265 0.295 2,286,221 0.2885 13.46%
2016-05-24 0 0.260 0.275 0.280 0.260 0.285 536,000 147,580 0.2753 0.260 0.275 0.280 0.260 0.285 536,000 0.2753 -7.14%
2016-05-23 0 0.280 0.280 0.290 - - 40,000 11,400 0.2850 0.280 0.280 0.290 - - 40,000 0.2850 0.00%
2016-05-20 0 0.280 0.280 0.290 0.280 0.280 164,000 45,920 0.2800 0.280 0.280 0.290 0.280 0.280 164,000 0.2800 1.82%
2016-05-19 0 0.275 0.275 0.285 0.275 0.280 342,222 95,217 0.2782 0.275 0.275 0.285 0.275 0.280 342,222 0.2782 -5.17%
2016-05-18 0 0.290 0.285 0.295 0.275 0.290 433,777 124,910 0.2880 0.290 0.285 0.295 0.275 0.290 433,777 0.2880 0.00%
2016-05-17 0 0.290 0.275 0.290 0.275 0.290 40,000 11,300 0.2825 0.290 0.275 0.290 0.275 0.290 40,000 0.2825 5.45%
2016-05-16 0 0.275 0.270 0.280 0.250 0.285 4,523,555 1,185,506 0.2621 0.275 0.270 0.280 0.250 0.285 4,523,555 0.2621 -3.51%
2016-05-13 0 0.285 0.285 0.290 0.285 0.305 2,308,000 680,340 0.2948 0.285 0.285 0.290 0.285 0.305 2,308,000 0.2948 -3.39%
2016-05-12 0 0.295 0.295 0.300 0.295 0.305 3,720,888 1,120,908 0.3012 0.295 0.295 0.300 0.295 0.305 3,720,888 0.3012 0.00%
2016-05-11 0 0.295 0.295 0.300 0.275 0.300 3,751,554 1,076,130 0.2868 0.295 0.295 0.300 0.275 0.300 3,751,554 0.2868 3.51%
2016-05-10 0 0.285 0.280 0.290 0.275 0.290 1,088,444 309,555 0.2844 0.285 0.280 0.290 0.275 0.290 1,088,444 0.2844 0.00%
2016-05-09 0 0.285 0.280 0.285 0.280 0.285 1,592,000 447,820 0.2813 0.285 0.280 0.285 0.280 0.285 1,592,000 0.2813 3.64%
2016-05-06 0 0.275 0.270 0.275 0.255 0.280 6,824,000 1,845,160 0.2704 0.275 0.270 0.275 0.255 0.280 6,824,000 0.2704 3.77%
2016-05-05 0 0.265 0.255 0.265 0.248 0.265 2,740,444 696,826 0.2543 0.265 0.255 0.265 0.248 0.265 2,740,444 0.2543 6.00%
2016-05-04 0 0.250 0.250 0.255 0.245 0.270 12,321,111 3,082,730 0.2502 0.250 0.250 0.255 0.245 0.270 12,321,111 0.2502 -5.66%
2016-05-03 0 0.265 0.265 0.270 0.260 0.285 8,116,000 2,161,060 0.2663 0.265 0.265 0.270 0.260 0.285 8,116,000 0.2663 -7.02%
2016-04-29 0 0.285 0.280 0.290 0.285 0.290 680,000 195,300 0.2872 0.285 0.280 0.290 0.285 0.290 680,000 0.2872 0.00%
2016-04-28 0 0.285 0.285 0.290 0.275 0.285 888,000 248,240 0.2795 0.285 0.285 0.290 0.275 0.285 888,000 0.2795 1.79%
2016-04-27 0 0.280 0.275 0.285 0.280 0.300 4,052,000 1,156,300 0.2854 0.280 0.275 0.285 0.280 0.300 4,052,000 0.2854 -5.08%
2016-04-26 0 0.295 0.290 0.295 0.295 0.310 1,712,000 512,600 0.2994 0.295 0.290 0.295 0.295 0.310 1,712,000 0.2994 -3.28%
2016-04-25 0 0.305 0.300 0.305 0.300 0.320 2,040,000 629,340 0.3085 0.305 0.300 0.305 0.300 0.320 2,040,000 0.3085 0.00%
2016-04-22 0 0.305 0.305 0.310 0.300 0.310 5,106,221 1,570,424 0.3076 0.305 0.305 0.310 0.300 0.310 5,106,221 0.3076 3.39%
2016-04-21 0 0.295 0.295 0.300 0.295 0.335 15,244,000 4,691,680 0.3078 0.295 0.295 0.300 0.295 0.335 15,244,000 0.3078 -10.61%
2016-04-20 0 0.330 0.325 0.330 0.320 0.350 5,740,444 1,952,417 0.3401 0.330 0.325 0.330 0.320 0.350 5,740,444 0.3401 0.00%
2016-04-19 0 0.330 0.330 0.335 0.320 0.330 6,993,333 2,277,513 0.3257 0.330 0.330 0.335 0.320 0.330 6,993,333 0.3257 1.54%
2016-04-18 0 0.325 0.320 0.325 0.295 0.325 10,019,555 3,148,870 0.3143 0.325 0.320 0.325 0.295 0.325 10,019,555 0.3143 8.33%
2016-04-15 0 0.300 0.300 0.305 0.300 0.305 452,888 137,753 0.3042 0.300 0.300 0.305 0.300 0.305 452,888 0.3042 -1.64%
2016-04-14 0 0.305 0.295 0.305 0.295 0.310 3,706,222 1,116,702 0.3013 0.305 0.295 0.305 0.295 0.310 3,706,222 0.3013 1.67%
2016-04-13 0 0.300 0.300 0.305 0.290 0.310 7,009,776 2,091,555 0.2984 0.300 0.300 0.305 0.290 0.310 7,009,776 0.2984 3.45%
2016-04-12 0 0.290 0.290 0.295 0.260 0.295 3,809,777 1,079,202 0.2833 0.290 0.290 0.295 0.260 0.295 3,809,777 0.2833 5.45%
2016-04-11 0 0.275 0.270 0.275 0.265 0.275 1,332,000 357,800 0.2686 0.275 0.270 0.275 0.265 0.275 1,332,000 0.2686 1.85%
2016-04-08 0 0.270 0.270 0.280 0.270 0.275 1,752,000 478,680 0.2732 0.270 0.270 0.280 0.270 0.275 1,752,000 0.2732 0.00%
2016-04-07 0 0.270 0.265 0.275 0.260 0.270 264,000 69,780 0.2643 0.270 0.265 0.275 0.260 0.270 264,000 0.2643 -1.82%
2016-04-06 0 0.275 0.270 0.275 0.270 0.275 1,216,000 330,860 0.2721 0.275 0.270 0.275 0.270 0.275 1,216,000 0.2721 1.85%
2016-04-05 0 0.270 0.265 0.270 0.265 0.280 236,000 63,500 0.2691 0.270 0.265 0.270 0.265 0.280 236,000 0.2691 1.89%
2016-04-01 0 0.265 0.265 0.280 0.265 0.270 547,111 146,622 0.2680 0.265 0.265 0.280 0.265 0.270 547,111 0.2680 1.92%
2016-03-31 0 0.260 0.260 0.275 0.260 0.275 1,844,000 495,140 0.2685 0.260 0.260 0.275 0.260 0.275 1,844,000 0.2685 -5.45%
2016-03-30 0 0.275 0.275 0.280 0.270 0.285 1,488,000 413,860 0.2781 0.275 0.275 0.280 0.270 0.285 1,488,000 0.2781 -3.51%
2016-03-29 0 0.285 0.280 0.285 0.260 0.285 1,984,000 550,920 0.2777 0.285 0.280 0.285 0.260 0.285 1,984,000 0.2777 1.79%
2016-03-24 0 0.280 0.270 0.280 0.270 0.285 3,444,000 961,120 0.2791 0.280 0.270 0.280 0.270 0.285 3,444,000 0.2791 1.82%
2016-03-23 0 0.275 0.275 0.280 0.270 0.285 1,588,000 446,060 0.2809 0.275 0.275 0.280 0.270 0.285 1,588,000 0.2809 -1.79%
2016-03-22 0 0.280 0.280 0.285 0.255 0.280 2,904,000 763,500 0.2629 0.280 0.280 0.285 0.255 0.280 2,904,000 0.2629 7.69%
2016-03-21 0 0.260 0.260 0.270 0.255 0.270 2,520,000 656,600 0.2606 0.260 0.260 0.270 0.255 0.270 2,520,000 0.2606 -3.70%
2016-03-18 0 0.270 0.265 0.270 0.255 0.270 2,287,111 598,157 0.2615 0.270 0.265 0.270 0.255 0.270 2,287,111 0.2615 5.88%
2016-03-17 0 0.255 0.255 0.260 0.255 0.270 304,000 79,020 0.2599 0.255 0.255 0.260 0.255 0.270 304,000 0.2599 0.00%
2016-03-16 0 0.255 0.255 0.260 0.255 0.265 999,111 258,222 0.2585 0.255 0.255 0.260 0.255 0.265 999,111 0.2585 0.00%
2016-03-15 0 0.255 0.255 0.265 0.250 0.270 5,016,000 1,292,920 0.2578 0.255 0.255 0.265 0.250 0.270 5,016,000 0.2578 -7.27%
2016-03-14 0 0.275 0.260 0.280 0.260 0.280 5,552,000 1,490,640 0.2685 0.275 0.260 0.280 0.260 0.280 5,552,000 0.2685 -1.79%
2016-03-11 0 0.280 0.270 0.280 0.270 0.285 3,688,000 1,010,700 0.2741 0.280 0.270 0.280 0.270 0.285 3,688,000 0.2741 0.00%
2016-03-10 0 0.280 0.280 0.285 0.275 0.295 4,461,333 1,251,748 0.2806 0.280 0.280 0.285 0.275 0.295 4,461,333 0.2806 0.00%
2016-03-09 0 0.280 0.275 0.285 0.270 0.285 961,333 267,093 0.2778 0.280 0.275 0.285 0.270 0.285 961,333 0.2778 3.70%
2016-03-08 0 0.270 0.265 0.270 0.270 0.270 304,395 82,178 0.2700 0.270 0.265 0.270 0.270 0.270 304,395 0.2700 1.89%
2016-03-07 0 0.265 0.265 0.270 0.265 0.280 4,923,999 1,328,824 0.2699 0.265 0.265 0.270 0.265 0.280 4,923,999 0.2699 0.00%
2016-03-04 0 0.265 0.255 0.265 0.236 0.280 9,240,444 2,386,824 0.2583 0.265 0.255 0.265 0.236 0.280 9,240,444 0.2583 11.34%
2016-03-03 0 0.238 0.232 0.238 0.232 0.238 1,436,000 337,980 0.2354 0.238 0.232 0.238 0.232 0.238 1,436,000 0.2354 3.03%
2016-03-02 0 0.231 0.219 0.231 0.210 0.231 748,888 164,504 0.2197 0.231 0.219 0.231 0.210 0.231 748,888 0.2197 10.00%
2016-03-01 0 0.210 0.207 0.211 0.210 0.211 448,000 94,240 0.2104 0.210 0.207 0.211 0.210 0.211 448,000 0.2104 -1.87%
2016-02-29 0 0.214 0.212 0.220 0.214 0.226 424,000 93,176 0.2198 0.214 0.212 0.220 0.214 0.226 424,000 0.2198 -4.89%
2016-02-26 0 0.225 0.225 0.235 0.225 0.235 195,111 44,637 0.2288 0.225 0.225 0.235 0.225 0.235 195,111 0.2288 0.00%
2016-02-25 0 0.225 0.225 0.230 0.225 0.240 873,333 203,699 0.2332 0.225 0.225 0.230 0.225 0.240 873,333 0.2332 -4.26%
2016-02-24 0 0.235 0.227 0.235 0.225 0.235 748,000 171,628 0.2294 0.235 0.227 0.235 0.225 0.235 748,000 0.2294 4.44%
2016-02-23 0 0.225 0.215 0.229 0.200 0.230 1,300,000 276,716 0.2129 0.225 0.215 0.229 0.200 0.230 1,300,000 0.2129 9.76%
2016-02-22 0 0.205 0.205 0.207 0.200 0.205 524,888 106,062 0.2021 0.205 0.205 0.207 0.200 0.205 524,888 0.2021 2.50%
2016-02-19 0 0.200 0.200 0.202 0.195 0.206 420,000 83,236 0.1982 0.200 0.200 0.202 0.195 0.206 420,000 0.1982 2.04%
2016-02-18 0 0.196 0.195 0.196 0.195 0.198 1,188,000 233,356 0.1964 0.196 0.195 0.196 0.195 0.198 1,188,000 0.1964 0.00%
2016-02-17 0 0.196 0.196 0.200 0.193 0.195 468,000 91,212 0.1949 0.196 0.196 0.200 0.193 0.195 468,000 0.1949 0.51%
2016-02-16 0 0.195 0.195 0.200 0.193 0.195 674,666 131,333 0.1947 0.195 0.195 0.200 0.193 0.195 674,666 0.1947 1.04%
2016-02-15 0 0.193 0.190 0.195 0.191 0.193 760,888 146,243 0.1922 0.193 0.190 0.195 0.191 0.193 760,888 0.1922 4.32%
2016-02-12 0 0.185 0.185 0.205 0.180 0.182 424,000 76,520 0.1805 0.185 0.185 0.205 0.180 0.182 424,000 0.1805 2.78%
2016-02-11 0 0.180 0.180 0.199 0.177 0.180 40,000 7,140 0.1785 0.180 0.180 0.199 0.177 0.180 40,000 0.1785 -9.55%
2016-02-05 0 0.199 0.197 0.207 0.197 0.210 320,000 66,100 0.2066 0.199 0.197 0.207 0.197 0.210 320,000 0.2066 1.02%
2016-02-04 0 0.197 0.197 0.205 0.195 0.207 116,000 22,940 0.1978 0.197 0.197 0.205 0.195 0.207 116,000 0.1978 -1.50%
2016-02-03 0 0.200 0.189 0.200 0.175 0.200 252,000 47,388 0.1880 0.200 0.189 0.200 0.175 0.200 252,000 0.1880 1.52%
2016-02-02 0 0.197 0.197 0.200 - - 0 0 - 0.197 0.197 0.200 - - 0 - 0.00%
2016-02-01 0 0.197 0.197 0.200 0.190 0.200 436,000 85,208 0.1954 0.197 0.197 0.200 0.190 0.200 436,000 0.1954 -5.29%
2016-01-29 0 0.208 0.191 0.208 0.208 0.208 4,000 832 0.2080 0.208 0.191 0.208 0.208 0.208 4,000 0.2080 4.00%
2016-01-28 0 0.200 0.190 0.200 0.188 0.205 2,024,000 388,380 0.1919 0.200 0.190 0.200 0.188 0.205 2,024,000 0.1919 6.38%
2016-01-27 0 0.188 0.185 0.188 0.188 0.195 2,220,888 425,614 0.1916 0.188 0.185 0.188 0.188 0.195 2,220,888 0.1916 -3.59%
2016-01-26 0 0.195 0.188 0.195 0.190 0.198 1,420,000 274,880 0.1936 0.195 0.188 0.195 0.190 0.198 1,420,000 0.1936 0.52%
2016-01-25 0 0.194 0.192 0.196 0.192 0.197 968,000 188,772 0.1950 0.194 0.192 0.196 0.192 0.197 968,000 0.1950 2.11%
2016-01-22 0 0.190 0.185 0.190 0.180 0.194 1,667,111 311,251 0.1867 0.190 0.185 0.190 0.180 0.194 1,667,111 0.1867 2.70%
2016-01-21 0 0.185 0.185 0.190 0.180 0.203 2,678,222 523,563 0.1955 0.185 0.185 0.190 0.180 0.203 2,678,222 0.1955 -9.76%
2016-01-20 0 0.205 0.204 0.208 0.203 0.210 1,612,000 333,424 0.2068 0.205 0.204 0.208 0.203 0.210 1,612,000 0.2068 -3.30%
2016-01-19 0 0.212 0.204 0.213 0.202 0.212 1,195,111 247,337 0.2070 0.212 0.204 0.213 0.202 0.212 1,195,111 0.2070 0.95%
2016-01-18 0 0.210 0.204 0.211 0.204 0.220 164,000 34,496 0.2103 0.210 0.204 0.211 0.204 0.220 164,000 0.2103 -4.98%
2016-01-15 0 0.221 0.212 0.221 0.212 0.221 1,006,222 219,875 0.2185 0.221 0.212 0.221 0.212 0.221 1,006,222 0.2185 0.45%
2016-01-14 0 0.220 0.210 0.220 0.215 0.223 758,666 167,357 0.2206 0.220 0.210 0.220 0.215 0.223 758,666 0.2206 -1.35%
2016-01-13 0 0.223 0.221 0.225 0.215 0.235 2,256,000 503,404 0.2231 0.223 0.221 0.225 0.215 0.235 2,256,000 0.2231 -5.11%
2016-01-12 0 0.235 0.230 0.235 0.235 0.241 1,348,001 319,612 0.2371 0.235 0.230 0.235 0.235 0.241 1,348,001 0.2371 0.86%
2016-01-11 0 0.233 0.233 0.235 0.230 0.240 407,555 94,968 0.2330 0.233 0.233 0.235 0.230 0.240 407,555 0.2330 -6.80%
2016-01-08 0 0.250 0.246 0.255 0.243 0.255 1,052,000 264,576 0.2515 0.250 0.246 0.255 0.243 0.255 1,052,000 0.2515 3.73%
2016-01-07 0 0.241 0.239 0.242 0.230 0.255 2,352,000 564,200 0.2399 0.241 0.239 0.242 0.230 0.255 2,352,000 0.2399 -7.31%
2016-01-06 0 0.260 0.255 0.260 0.249 0.260 7,020,000 1,772,292 0.2525 0.260 0.255 0.260 0.249 0.260 7,020,000 0.2525 -5.45%
2016-01-05 0 0.275 0.260 0.275 0.250 0.275 3,260,000 837,140 0.2568 0.275 0.260 0.275 0.250 0.275 3,260,000 0.2568 0.00%
2016-01-04 0 0.275 0.260 0.275 0.275 0.275 4,000 1,100 0.2750 0.275 0.260 0.275 0.275 0.275 4,000 0.2750 1.85%
2015-12-31 0 0.270 0.265 0.275 0.265 0.270 1,192,889 322,040 0.2700 0.270 0.265 0.275 0.265 0.270 1,192,889 0.2700 0.00%
2015-12-30 0 0.270 0.265 0.270 0.265 0.270 1,479,556 396,349 0.2679 0.270 0.265 0.270 0.265 0.270 1,479,556 0.2679 -3.57%
2015-12-29 0 0.280 0.270 0.280 0.270 0.280 642,222 173,555 0.2702 0.280 0.270 0.280 0.270 0.280 642,222 0.2702 0.00%
2015-12-28 0 0.280 0.275 0.280 0.275 0.285 600,000 168,000 0.2800 0.280 0.275 0.280 0.275 0.285 600,000 0.2800 -5.08%
2015-12-24 0 0.295 0.290 0.295 0.280 0.295 416,000 119,660 0.2876 0.295 0.290 0.295 0.280 0.295 416,000 0.2876 0.00%
2015-12-23 0 0.295 0.290 0.295 0.285 0.295 392,000 113,380 0.2892 0.295 0.290 0.295 0.285 0.295 392,000 0.2892 1.72%
2015-12-22 0 0.290 0.280 0.290 0.275 0.290 260,000 72,600 0.2792 0.290 0.280 0.290 0.275 0.290 260,000 0.2792 1.75%
2015-12-21 0 0.285 0.290 0.295 0.285 0.290 408,000 117,720 0.2885 0.285 0.290 0.295 0.285 0.290 408,000 0.2885 -3.39%
2015-12-18 0 0.295 0.290 0.295 0.270 0.295 3,387,035 950,278 0.2806 0.295 0.290 0.295 0.270 0.295 3,387,035 0.2806 1.72%
2015-12-17 0 0.290 0.285 0.290 0.275 0.290 1,734,666 488,339 0.2815 0.290 0.285 0.290 0.275 0.290 1,734,666 0.2815 0.00%
2015-12-16 0 0.290 0.275 0.290 0.270 0.295 2,275,111 646,908 0.2843 0.290 0.275 0.290 0.270 0.295 2,275,111 0.2843 3.57%
2015-12-15 0 0.280 0.270 0.280 0.265 0.285 964,000 270,540 0.2806 0.280 0.270 0.280 0.265 0.285 964,000 0.2806 0.00%
2015-12-14 0 0.280 0.275 0.280 0.255 0.280 2,359,555 631,873 0.2678 0.280 0.275 0.280 0.255 0.280 2,359,555 0.2678 3.70%
2015-12-11 0 0.270 0.265 0.270 0.265 0.275 774,666 206,683 0.2668 0.270 0.265 0.270 0.265 0.275 774,666 0.2668 -3.57%
2015-12-10 0 0.280 0.270 0.280 0.270 0.280 988,000 269,900 0.2732 0.280 0.270 0.280 0.270 0.280 988,000 0.2732 1.82%
2015-12-09 0 0.275 0.270 0.275 0.270 0.280 1,596,000 434,400 0.2722 0.275 0.270 0.275 0.270 0.280 1,596,000 0.2722 -1.79%
2015-12-08 0 0.280 0.275 0.285 0.270 0.295 1,653,333 456,739 0.2763 0.280 0.275 0.285 0.270 0.295 1,653,333 0.2763 -3.45%
2015-12-07 0 0.290 0.280 0.290 0.270 0.290 1,035,110 292,548 0.2826 0.290 0.280 0.290 0.270 0.290 1,035,110 0.2826 -1.69%
2015-12-04 0 0.295 0.280 0.295 0.270 0.295 2,440,000 686,860 0.2815 0.295 0.280 0.295 0.270 0.295 2,440,000 0.2815 0.00%
2015-12-03 0 0.295 0.295 0.300 0.295 0.300 1,484,000 439,460 0.2961 0.295 0.295 0.300 0.295 0.300 1,484,000 0.2961 0.00%
2015-12-02 0 0.295 0.290 0.295 0.295 0.305 2,424,000 721,840 0.2978 0.295 0.290 0.295 0.295 0.305 2,424,000 0.2978 -1.67%
2015-12-01 0 0.300 0.295 0.300 0.295 0.300 240,888 72,026 0.2990 0.300 0.295 0.300 0.295 0.300 240,888 0.2990 1.69%
2015-11-30 0 0.295 0.295 0.300 0.290 0.295 800,888 235,104 0.2936 0.295 0.295 0.300 0.290 0.295 800,888 0.2936 -1.67%
2015-11-27 0 0.300 0.295 0.300 0.290 0.300 1,957,332 584,641 0.2987 0.300 0.295 0.300 0.290 0.300 1,957,332 0.2987 -1.64%
2015-11-26 0 0.305 0.300 0.305 0.295 0.305 336,000 101,420 0.3018 0.305 0.300 0.305 0.295 0.305 336,000 0.3018 1.67%
2015-11-25 0 0.300 0.295 0.305 0.295 0.305 679,049 204,196 0.3007 0.300 0.295 0.305 0.295 0.305 679,049 0.3007 1.69%
2015-11-24 0 0.295 0.295 0.300 0.290 0.295 1,196,000 349,180 0.2920 0.295 0.295 0.300 0.290 0.295 1,196,000 0.2920 1.72%
2015-11-23 0 0.290 0.280 0.300 0.280 0.300 1,396,000 407,280 0.2917 0.290 0.280 0.300 0.280 0.300 1,396,000 0.2917 -3.33%
2015-11-20 0 0.300 0.295 0.300 0.295 0.305 672,000 199,440 0.2968 0.300 0.295 0.300 0.295 0.305 672,000 0.2968 0.00%
2015-11-19 0 0.300 0.295 0.300 0.295 0.300 1,268,000 376,900 0.2972 0.300 0.295 0.300 0.295 0.300 1,268,000 0.2972 1.69%
2015-11-18 0 0.295 0.295 0.300 0.295 0.310 1,790,222 537,811 0.3004 0.295 0.295 0.300 0.295 0.310 1,790,222 0.3004 -1.67%
2015-11-17 0 0.300 0.300 0.305 0.300 0.320 2,672,000 821,760 0.3075 0.300 0.300 0.305 0.300 0.320 2,672,000 0.3075 -3.23%
2015-11-16 0 0.310 0.305 0.310 0.305 0.315 1,404,000 431,200 0.3071 0.310 0.305 0.310 0.305 0.315 1,404,000 0.3071 -1.59%
2015-11-13 0 0.315 0.315 0.320 0.315 0.320 1,904,000 603,340 0.3169 0.315 0.315 0.320 0.315 0.320 1,904,000 0.3169 -1.56%
2015-11-12 0 0.320 0.315 0.320 0.315 0.320 1,767,111 559,168 0.3164 0.320 0.315 0.320 0.315 0.320 1,767,111 0.3164 0.00%
2015-11-11 0 0.320 0.315 0.325 0.315 0.330 5,814,665 1,868,523 0.3213 0.320 0.315 0.325 0.315 0.330 5,814,665 0.3213 -3.03%
2015-11-10 0 0.330 0.325 0.330 0.300 0.345 13,527,327 4,490,504 0.3320 0.330 0.325 0.330 0.300 0.345 13,527,327 0.3320 6.45%
2015-11-09 0 0.310 0.305 0.310 0.300 0.315 6,009,108 1,829,916 0.3045 0.310 0.305 0.310 0.300 0.315 6,009,108 0.3045 1.64%
2015-11-06 0 0.305 0.300 0.310 0.295 0.310 3,236,441 979,326 0.3026 0.305 0.300 0.310 0.295 0.310 3,236,441 0.3026 0.00%
2015-11-05 0 0.305 0.300 0.305 0.285 0.325 8,128,000 2,460,080 0.3027 0.305 0.300 0.305 0.285 0.325 8,128,000 0.3027 -6.15%
2015-11-04 0 0.325 0.320 0.325 0.295 0.325 13,576,444 4,267,077 0.3143 0.325 0.320 0.325 0.295 0.325 13,576,444 0.3143 10.17%
2015-11-03 0 0.295 0.295 0.300 0.290 0.300 1,640,000 481,560 0.2936 0.295 0.295 0.300 0.290 0.300 1,640,000 0.2936 1.72%
2015-11-02 0 0.290 0.290 0.300 0.290 0.295 1,638,000 482,880 0.2948 0.290 0.290 0.300 0.290 0.295 1,638,000 0.2948 -1.69%
2015-10-30 0 0.295 0.295 0.300 0.290 0.305 3,012,000 893,000 0.2965 0.295 0.295 0.300 0.290 0.305 3,012,000 0.2965 1.72%
2015-10-29 0 0.290 0.285 0.290 0.285 0.295 1,340,000 390,280 0.2913 0.290 0.285 0.290 0.285 0.295 1,340,000 0.2913 1.75%
2015-10-28 0 0.285 0.285 0.290 0.285 0.305 5,500,000 1,607,340 0.2922 0.285 0.285 0.290 0.285 0.305 5,500,000 0.2922 -6.56%
2015-10-27 0 0.305 0.300 0.310 0.275 0.315 8,588,000 2,543,580 0.2962 0.305 0.300 0.310 0.275 0.315 8,588,000 0.2962 7.02%
2015-10-26 0 0.285 0.270 0.285 0.265 0.285 4,108,000 1,099,000 0.2675 0.285 0.270 0.285 0.265 0.285 4,108,000 0.2675 5.56%
2015-10-23 0 0.270 0.265 0.270 0.265 0.275 1,832,000 492,280 0.2687 0.270 0.265 0.270 0.265 0.275 1,832,000 0.2687 0.00%
2015-10-22 0 0.270 0.265 0.270 0.265 0.275 6,132,888 1,652,142 0.2694 0.270 0.265 0.270 0.265 0.275 6,132,888 0.2694 1.89%
2015-10-20 0 0.265 0.265 0.270 0.260 0.280 9,212,000 2,463,720 0.2674 0.265 0.265 0.270 0.260 0.280 9,212,000 0.2674 -5.36%
2015-10-19 0 0.280 0.270 0.280 0.270 0.300 7,840,445 2,212,193 0.2822 0.280 0.270 0.280 0.270 0.300 7,840,445 0.2822 -8.20%
2015-10-16 0 0.305 0.300 0.305 0.290 0.310 9,729,777 2,926,286 0.3008 0.305 0.300 0.305 0.290 0.310 9,729,777 0.3008 -3.17%
2015-10-15 0 0.315 0.305 0.315 0.300 0.315 11,573,777 3,575,222 0.3089 0.315 0.305 0.315 0.300 0.315 11,573,777 0.3089 5.00%
2015-10-14 0 0.300 0.300 0.305 0.300 0.350 19,517,333 6,335,839 0.3246 0.300 0.300 0.305 0.300 0.350 19,517,333 0.3246 -13.04%
2015-10-13 0 0.345 0.345 0.350 0.275 0.350 23,876,000 7,548,320 0.3161 0.345 0.345 0.350 0.275 0.350 23,876,000 0.3161 25.45%
2015-10-12 0 0.275 0.275 0.285 0.275 0.295 2,428,000 695,500 0.2864 0.275 0.275 0.285 0.275 0.295 2,428,000 0.2864 0.00%
2015-10-09 0 0.275 0.275 0.285 0.275 0.300 5,260,000 1,518,940 0.2888 0.275 0.275 0.285 0.275 0.300 5,260,000 0.2888 0.00%
2015-10-08 0 0.275 0.275 0.280 0.270 0.275 712,000 194,240 0.2728 0.275 0.275 0.280 0.270 0.275 712,000 0.2728 0.00%
2015-10-07 0 0.275 0.265 0.275 0.255 0.275 1,732,000 460,540 0.2659 0.275 0.265 0.275 0.255 0.275 1,732,000 0.2659 5.77%
2015-10-06 0 0.260 0.260 0.275 0.260 0.280 928,000 250,460 0.2699 0.260 0.260 0.275 0.260 0.280 928,000 0.2699 -5.45%
2015-10-05 0 0.275 0.275 0.280 0.275 0.285 468,000 130,760 0.2794 0.275 0.275 0.280 0.275 0.285 468,000 0.2794 0.00%
2015-10-02 0 0.275 0.275 0.280 0.270 0.280 1,436,000 392,620 0.2734 0.275 0.275 0.280 0.270 0.280 1,436,000 0.2734 3.77%
2015-09-30 0 0.265 0.265 0.275 0.265 0.275 1,624,000 436,720 0.2689 0.265 0.265 0.275 0.265 0.275 1,624,000 0.2689 6.00%
2015-09-29 0 0.260 0.260 0.270 0.260 0.270 5,308,000 1,396,800 0.2631 0.250 0.250 0.260 0.250 0.260 5,520,320 0.2530 -1.89%
2015-09-25 0 0.265 0.260 0.265 0.255 0.265 1,060,000 276,160 0.2605 0.255 0.250 0.255 0.245 0.255 1,102,400 0.2505 0.00%
2015-09-24 0 0.265 0.260 0.265 0.250 0.265 2,804,020 713,125 0.2543 0.255 0.250 0.255 0.240 0.255 2,916,181 0.2445 1.92%
2015-09-23 0 0.260 0.260 0.265 0.260 0.260 1,204,000 313,040 0.2600 0.250 0.250 0.255 0.250 0.250 1,252,160 0.2500 -1.89%
2015-09-22 0 0.265 0.265 0.270 0.260 0.270 3,904,000 1,039,860 0.2664 0.255 0.255 0.260 0.250 0.260 4,060,160 0.2561 0.00%
2015-09-21 0 0.265 0.265 0.270 0.265 0.270 1,720,000 457,800 0.2662 0.255 0.255 0.260 0.255 0.260 1,788,800 0.2559 -1.85%
2015-09-18 0 0.270 0.270 0.275 0.265 0.270 3,324,000 890,020 0.2678 0.260 0.260 0.264 0.255 0.260 3,456,960 0.2575 3.85%
2015-09-17 0 0.260 0.260 0.265 0.260 0.270 2,544,000 670,520 0.2636 0.250 0.250 0.255 0.250 0.260 2,645,760 0.2534 -1.89%
2015-09-16 0 0.265 0.265 0.270 0.265 0.275 1,352,000 361,220 0.2672 0.255 0.255 0.260 0.255 0.264 1,406,080 0.2569 -1.85%
2015-09-15 0 0.270 0.265 0.270 0.265 0.275 3,388,000 908,980 0.2683 0.260 0.255 0.260 0.255 0.264 3,523,520 0.2580 1.89%
2015-09-14 0 0.265 0.265 0.275 0.265 0.290 3,056,000 839,260 0.2746 0.255 0.255 0.264 0.255 0.279 3,178,240 0.2641 -1.85%
2015-09-11 0 0.270 0.270 0.275 0.265 0.280 10,076,000 2,714,420 0.2694 0.260 0.260 0.264 0.255 0.269 10,479,040 0.2590 -1.82%
2015-09-10 0 0.275 0.275 0.280 0.260 0.285 7,034,000 1,911,370 0.2717 0.264 0.264 0.269 0.250 0.274 7,315,360 0.2613 -3.51%
2015-09-09 0 0.285 0.285 0.295 0.280 0.300 6,560,000 1,901,260 0.2898 0.274 0.274 0.284 0.269 0.288 6,822,400 0.2787 -5.00%
2015-09-08 0 0.300 0.290 0.300 0.265 0.300 1,020,000 299,540 0.2937 0.288 0.279 0.288 0.255 0.288 1,060,800 0.2824 3.45%
2015-09-07 0 0.290 0.290 0.295 0.280 0.305 2,408,000 711,180 0.2953 0.279 0.279 0.284 0.269 0.293 2,504,320 0.2840 1.75%
2015-09-04 0 0.285 0.280 0.285 0.285 0.305 214,410 61,290 0.2859 0.274 0.269 0.274 0.274 0.293 222,986 0.2749 -3.39%
2015-09-02 0 0.295 0.295 0.300 0.275 0.300 2,908,000 832,300 0.2862 0.284 0.284 0.288 0.264 0.288 3,024,320 0.2752 0.00%
2015-09-01 0 0.295 0.295 0.305 0.290 0.315 876,000 261,320 0.2983 0.284 0.284 0.293 0.279 0.303 911,040 0.2868 -6.35%
2015-08-31 0 0.315 0.310 0.325 0.310 0.330 2,508,000 781,740 0.3117 0.303 0.298 0.312 0.298 0.317 2,608,320 0.2997 -4.55%
2015-08-28 0 0.330 0.325 0.330 0.330 0.355 2,436,000 827,020 0.3395 0.317 0.312 0.317 0.317 0.341 2,533,440 0.3264 0.00%
2015-08-27 0 0.330 0.325 0.330 0.305 0.335 3,748,000 1,201,420 0.3205 0.317 0.312 0.317 0.293 0.322 3,897,920 0.3082 10.00%
2015-08-26 0 0.300 0.300 0.305 0.275 0.330 12,012,000 3,576,280 0.2977 0.288 0.288 0.293 0.264 0.317 12,492,480 0.2863 1.69%
2015-08-25 0 0.295 0.290 0.300 0.260 0.335 14,396,000 4,164,500 0.2893 0.284 0.279 0.288 0.250 0.322 14,971,840 0.2782 -9.23%
2015-08-24 0 0.325 0.320 0.325 0.290 0.350 13,788,000 4,515,120 0.3275 0.312 0.308 0.312 0.279 0.337 14,339,520 0.3149 -12.16%
2015-08-21 0 0.370 0.365 0.370 0.350 0.370 3,724,000 1,351,360 0.3629 0.356 0.351 0.356 0.337 0.356 3,872,960 0.3489 -2.63%
2015-08-20 0 0.380 0.380 0.385 0.370 0.400 2,056,000 788,520 0.3835 0.365 0.365 0.370 0.356 0.385 2,138,240 0.3688 -1.30%
2015-08-19 0 0.385 0.385 0.390 0.385 0.395 480,000 185,960 0.3874 0.370 0.370 0.375 0.370 0.380 499,200 0.3725 0.00%
2015-08-18 0 0.385 0.385 0.390 0.385 0.410 5,520,000 2,174,520 0.3939 0.370 0.370 0.375 0.370 0.394 5,740,800 0.3788 -3.75%
2015-08-17 0 0.400 0.400 0.405 0.400 0.405 1,988,000 796,800 0.4008 0.385 0.385 0.389 0.385 0.389 2,067,520 0.3854 -3.61%
2015-08-14 0 0.415 0.415 0.420 0.410 0.435 3,636,000 1,539,580 0.4234 0.399 0.399 0.404 0.394 0.418 3,781,440 0.4071 1.22%
2015-08-13 0 0.410 0.405 0.410 0.395 0.415 4,724,000 1,932,300 0.4090 0.394 0.389 0.394 0.380 0.399 4,912,960 0.3933 3.80%
2015-08-12 0 0.395 0.395 0.400 0.370 0.405 5,676,000 2,197,040 0.3871 0.380 0.380 0.385 0.356 0.389 5,903,040 0.3722 -1.25%
2015-08-11 0 0.400 0.400 0.410 0.400 0.425 5,392,000 2,201,340 0.4083 0.385 0.385 0.394 0.385 0.409 5,607,680 0.3926 -2.44%
2015-08-10 0 0.410 0.405 0.420 0.405 0.420 1,624,000 669,040 0.4120 0.394 0.389 0.404 0.389 0.404 1,688,960 0.3961 -3.53%
2015-08-07 0 0.425 0.425 0.430 0.420 0.435 1,464,000 619,440 0.4231 0.409 0.409 0.413 0.404 0.418 1,522,560 0.4068 2.41%
2015-08-06 0 0.415 0.410 0.420 0.410 0.430 2,576,000 1,084,760 0.4211 0.399 0.394 0.404 0.394 0.413 2,679,040 0.4049 -4.60%
2015-08-05 0 0.435 0.430 0.435 0.435 0.460 1,940,000 868,340 0.4476 0.418 0.413 0.418 0.418 0.442 2,017,600 0.4304 2.35%
2015-08-04 0 0.425 0.425 0.430 0.415 0.440 2,100,000 904,100 0.4305 0.409 0.409 0.413 0.399 0.423 2,184,000 0.4140 0.00%
2015-08-03 0 0.425 0.420 0.435 0.425 0.440 1,728,000 741,220 0.4289 0.409 0.404 0.418 0.409 0.423 1,797,120 0.4124 -3.41%
2015-07-31 0 0.440 0.440 0.450 0.435 0.455 1,324,000 588,680 0.4446 0.423 0.423 0.433 0.418 0.438 1,376,960 0.4275 0.00%
2015-07-30 0 0.440 0.435 0.450 0.430 0.470 4,220,000 1,913,680 0.4535 0.423 0.418 0.433 0.413 0.452 4,388,800 0.4360 0.00%
2015-07-29 0 0.440 0.440 0.450 0.420 0.445 2,152,000 933,120 0.4336 0.423 0.423 0.433 0.404 0.428 2,238,080 0.4169 3.53%
2015-07-28 0 0.425 0.425 0.430 0.400 0.450 7,852,000 3,382,800 0.4308 0.409 0.409 0.413 0.385 0.433 8,166,080 0.4143 1.19%
2015-07-27 0 0.420 0.420 0.430 0.400 0.490 15,460,000 7,170,720 0.4638 0.404 0.404 0.413 0.385 0.471 16,078,400 0.4460 -13.40%
2015-07-24 0 0.485 0.480 0.490 0.475 0.500 5,588,000 2,715,100 0.4859 0.466 0.462 0.471 0.457 0.481 5,811,520 0.4672 -2.02%
2015-07-23 0 0.495 0.495 0.500 0.495 0.510 2,376,000 1,192,860 0.5020 0.476 0.476 0.481 0.476 0.490 2,471,040 0.4827 -1.00%
2015-07-22 0 0.500 0.495 0.500 0.485 0.500 3,462,000 1,701,190 0.4914 0.481 0.476 0.481 0.466 0.481 3,600,480 0.4725 1.01%
2015-07-21 0 0.495 0.495 0.500 0.490 0.500 4,452,000 2,213,820 0.4973 0.476 0.476 0.481 0.471 0.481 4,630,080 0.4781 0.00%
2015-07-20 0 0.495 0.495 0.500 0.490 0.540 8,628,000 4,388,380 0.5086 0.476 0.476 0.481 0.471 0.519 8,973,120 0.4891 -2.94%
2015-07-17 0 0.510 0.500 0.510 0.490 0.580 24,224,000 12,952,440 0.5347 0.490 0.481 0.490 0.471 0.558 25,192,960 0.5141 9.68%
2015-07-16 0 0.465 0.465 0.470 0.450 0.475 4,540,000 2,110,700 0.4649 0.447 0.447 0.452 0.433 0.457 4,721,600 0.4470 -3.12%
2015-07-15 0 0.480 0.480 0.495 0.480 0.510 4,804,000 2,354,120 0.4900 0.462 0.462 0.476 0.462 0.490 4,996,160 0.4712 -3.03%
2015-07-14 0 0.495 0.495 0.500 0.495 0.520 5,956,000 3,000,560 0.5038 0.476 0.476 0.481 0.476 0.500 6,194,240 0.4844 1.02%
2015-07-13 0 0.490 0.490 0.500 0.455 0.520 14,236,000 7,014,400 0.4927 0.471 0.471 0.481 0.438 0.500 14,805,440 0.4738 -5.77%
2015-07-10 0 0.520 0.510 0.520 0.435 0.520 23,554,000 11,210,900 0.4760 0.500 0.490 0.500 0.418 0.500 24,496,160 0.4577 25.30%
2015-07-09 0 0.415 0.405 0.415 0.270 0.430 30,022,000 11,213,000 0.3735 0.399 0.389 0.399 0.260 0.413 31,222,880 0.3591 53.70%
2015-07-08 0 0.270 0.270 0.275 0.245 0.365 36,872,000 10,390,440 0.2818 0.260 0.260 0.264 0.236 0.351 38,346,880 0.2710 -29.87%
2015-07-07 0 0.385 0.385 0.390 0.365 0.410 27,472,000 10,427,420 0.3796 0.370 0.370 0.375 0.351 0.394 28,570,880 0.3650 -7.23%
2015-07-06 0 0.415 0.410 0.415 0.380 0.530 37,298,000 15,965,290 0.4280 0.399 0.394 0.399 0.365 0.510 38,789,920 0.4116 -21.70%
2015-07-03 0 0.530 0.520 0.540 0.455 0.590 22,398,000 11,758,200 0.5250 0.510 0.500 0.519 0.438 0.567 23,293,920 0.5048 -8.62%
2015-07-02 0 0.580 0.580 0.590 0.570 0.600 9,312,000 5,456,280 0.5859 0.558 0.558 0.567 0.548 0.577 9,684,480 0.5634 -3.33%
2015-06-30 0 0.600 0.590 0.610 0.580 0.610 10,876,000 6,480,280 0.5958 0.577 0.567 0.587 0.558 0.587 11,311,040 0.5729 0.00%
2015-06-29 0 0.600 0.600 0.610 0.580 0.670 22,432,000 13,918,240 0.6205 0.577 0.577 0.587 0.558 0.644 23,329,280 0.5966 -9.09%
2015-06-26 0 0.660 0.660 0.670 0.660 0.680 15,252,000 10,204,080 0.6690 0.635 0.635 0.644 0.635 0.654 15,862,080 0.6433 0.00%
2015-06-25 0 0.660 0.660 0.670 0.660 0.700 17,468,000 11,788,280 0.6749 0.635 0.635 0.644 0.635 0.673 18,166,720 0.6489 -1.49%
2015-06-24 0 0.670 0.670 0.680 0.650 0.680 10,926,000 7,278,300 0.6661 0.644 0.644 0.654 0.625 0.654 11,363,040 0.6405 -1.47%
2015-06-23 0 0.680 0.670 0.680 0.660 0.730 46,264,000 32,013,760 0.6920 0.654 0.644 0.654 0.635 0.702 48,114,560 0.6654 3.03%
2015-06-22 0 0.660 0.650 0.660 0.620 0.660 9,183,900 5,883,616 0.6406 0.635 0.625 0.635 0.596 0.635 9,551,256 0.6160 3.13%
2015-06-19 0 0.640 0.630 0.640 0.620 0.650 4,284,146 2,700,053 0.6302 0.615 0.606 0.615 0.596 0.625 4,455,512 0.6060 1.59%
2015-06-18 0 0.630 0.630 0.640 0.610 0.650 21,340,000 13,399,560 0.6279 0.606 0.606 0.615 0.587 0.625 22,193,600 0.6038 -1.56%
2015-06-17 0 0.640 0.630 0.640 0.630 0.660 10,236,000 6,545,640 0.6395 0.615 0.606 0.615 0.606 0.635 10,645,440 0.6149 0.00%
2015-06-16 0 0.640 0.640 0.650 0.640 0.670 7,928,000 5,197,880 0.6556 0.615 0.615 0.625 0.615 0.644 8,245,120 0.6304 -4.48%
2015-06-15 0 0.670 0.660 0.670 0.610 0.680 31,636,000 20,895,600 0.6605 0.644 0.635 0.644 0.587 0.654 32,901,440 0.6351 9.84%
2015-06-12 0 0.610 0.610 0.620 0.610 0.640 8,936,000 5,531,120 0.6190 0.587 0.587 0.596 0.587 0.615 9,293,440 0.5952 -1.61%
2015-06-11 0 0.620 0.620 0.630 0.610 0.630 12,028,000 7,490,480 0.6228 0.596 0.596 0.606 0.587 0.606 12,509,120 0.5988 -1.59%
2015-06-10 0 0.630 0.620 0.630 0.620 0.650 14,016,000 8,834,520 0.6303 0.606 0.596 0.606 0.596 0.625 14,576,640 0.6061 0.00%
2015-06-09 0 0.630 0.630 0.640 0.620 0.660 30,643,000 19,508,960 0.6367 0.606 0.606 0.615 0.596 0.635 31,868,720 0.6122 -4.55%
2015-06-08 0 0.660 0.660 0.670 0.660 0.690 18,788,000 12,603,640 0.6708 0.635 0.635 0.644 0.635 0.663 19,539,520 0.6450 0.00%
2015-06-05 0 0.660 0.650 0.660 0.650 0.680 13,320,000 8,870,280 0.6659 0.635 0.625 0.635 0.625 0.654 13,852,800 0.6403 0.00%
2015-06-04 0 0.660 0.660 0.670 0.650 0.680 13,532,000 9,017,520 0.6664 0.635 0.635 0.644 0.625 0.654 14,073,280 0.6408 -2.94%
2015-06-03 0 0.680 0.670 0.680 0.670 0.700 15,588,000 10,626,080 0.6817 0.654 0.644 0.654 0.644 0.673 16,211,520 0.6555 1.49%
2015-06-02 0 0.670 0.670 0.690 0.670 0.720 20,580,000 14,203,720 0.6902 0.644 0.644 0.663 0.644 0.692 21,403,200 0.6636 -2.90%
2015-06-01 0 0.690 0.680 0.690 0.670 0.700 23,636,000 16,217,840 0.6861 0.663 0.654 0.663 0.644 0.673 24,581,440 0.6598 4.55%
2015-05-29 0 0.660 0.660 0.670 0.640 0.680 13,476,000 8,965,920 0.6653 0.635 0.635 0.644 0.615 0.654 14,015,040 0.6397 3.13%
2015-05-28 0 0.640 0.640 0.650 0.630 0.690 32,708,000 21,454,080 0.6559 0.615 0.615 0.625 0.606 0.663 34,016,320 0.6307 -5.88%
2015-05-27 0 0.680 0.670 0.680 0.650 0.690 23,688,000 15,975,680 0.6744 0.654 0.644 0.654 0.625 0.663 24,635,520 0.6485 0.00%
2015-05-26 0 0.680 0.680 0.690 0.680 0.740 33,880,000 24,018,600 0.7089 0.654 0.654 0.663 0.654 0.712 35,235,200 0.6817 -4.23%
2015-05-22 0 0.710 0.710 0.720 0.680 0.720 19,500,000 13,712,520 0.7032 0.683 0.683 0.692 0.654 0.692 20,280,000 0.6762 1.43%
2015-05-21 0 0.700 0.690 0.700 0.670 0.700 16,936,000 11,559,800 0.6826 0.673 0.663 0.673 0.644 0.673 17,613,440 0.6563 0.00%
2015-05-20 0 0.700 0.700 0.710 0.690 0.780 52,498,000 38,288,560 0.7293 0.673 0.673 0.683 0.663 0.750 54,597,920 0.7013 -2.78%
2015-05-19 0 0.720 0.720 0.730 0.640 0.730 57,072,000 39,670,000 0.6951 0.692 0.692 0.702 0.615 0.702 59,354,880 0.6684 10.77%
2015-05-18 0 0.650 0.640 0.650 0.630 0.660 26,436,000 17,005,960 0.6433 0.625 0.615 0.625 0.606 0.635 27,493,440 0.6185 0.00%
2015-05-15 0 0.650 0.650 0.660 0.620 0.660 38,116,000 24,360,080 0.6391 0.625 0.625 0.635 0.596 0.635 39,640,640 0.6145 1.56%
2015-05-14 0 0.640 0.630 0.650 0.630 0.660 21,024,000 13,462,560 0.6403 0.615 0.606 0.625 0.606 0.635 21,864,960 0.6157 -1.54%
2015-05-13 0 0.650 0.640 0.650 0.640 0.670 16,054,000 10,417,500 0.6489 0.625 0.615 0.625 0.615 0.644 16,696,160 0.6239 0.00%
2015-05-12 0 0.650 0.650 0.660 0.650 0.710 24,300,000 16,381,360 0.6741 0.625 0.625 0.635 0.625 0.683 25,272,000 0.6482 -2.99%
2015-05-11 0 0.670 0.680 0.690 0.660 0.760 33,392,000 24,014,760 0.7192 0.644 0.654 0.663 0.635 0.731 34,727,680 0.6915 -6.94%
2015-05-08 0 0.720 0.710 0.720 0.700 0.760 48,780,000 35,657,480 0.7310 0.692 0.683 0.692 0.673 0.731 50,731,200 0.7029 2.86%
2015-05-07 0 0.700 0.690 0.700 0.620 0.710 37,056,000 24,969,360 0.6738 0.673 0.663 0.673 0.596 0.683 38,538,240 0.6479 9.38%
2015-05-06 0 0.640 0.630 0.650 0.620 0.680 14,310,260 9,327,441 0.6518 0.615 0.606 0.625 0.596 0.654 14,882,670 0.6267 1.59%
2015-05-05 0 0.630 0.630 0.640 0.610 0.690 36,376,000 23,219,440 0.6383 0.606 0.606 0.615 0.587 0.663 37,831,040 0.6138 -8.70%
2015-05-04 0 0.690 0.680 0.690 0.650 0.750 55,240,000 38,003,280 0.6880 0.663 0.654 0.663 0.625 0.721 57,449,600 0.6615 -4.17%
2015-04-30 0 0.720 0.710 0.720 0.690 0.740 24,864,000 17,701,240 0.7119 0.692 0.683 0.692 0.663 0.712 25,858,560 0.6845 -2.70%
2015-04-29 0 0.740 0.740 0.750 0.740 0.790 22,512,000 17,135,800 0.7612 0.712 0.712 0.721 0.712 0.760 23,412,480 0.7319 -3.90%
2015-04-28 0 0.770 0.760 0.770 0.730 0.820 54,364,000 41,794,000 0.7688 0.740 0.731 0.740 0.702 0.788 56,538,560 0.7392 -4.94%
2015-04-27 0 0.810 0.800 0.810 0.750 0.840 117,860,000 93,522,840 0.7935 0.779 0.769 0.779 0.721 0.808 122,574,400 0.7630 9.46%
2015-04-24 0 0.740 0.740 0.750 0.600 0.760 165,458,000 114,919,500 0.6946 0.712 0.712 0.721 0.577 0.731 172,076,320 0.6678 21.31%
2015-04-23 0 0.610 0.600 0.610 0.600 0.630 25,360,000 15,557,000 0.6134 0.587 0.577 0.587 0.577 0.606 26,374,400 0.5899 1.67%
2015-04-22 0 0.600 0.600 0.610 0.590 0.630 32,542,000 19,934,940 0.6126 0.577 0.577 0.587 0.567 0.606 33,843,680 0.5890 -1.64%
2015-04-21 0 0.610 0.600 0.610 0.570 0.640 51,708,000 31,565,320 0.6105 0.587 0.577 0.587 0.548 0.615 53,776,320 0.5870 5.17%
2015-04-20 0 0.580 0.570 0.580 0.550 0.630 61,852,000 36,480,680 0.5898 0.558 0.548 0.558 0.529 0.606 64,326,080 0.5671 5.45%
2015-04-17 0 0.550 0.550 0.560 0.540 0.680 89,764,000 53,675,840 0.5980 0.529 0.529 0.538 0.519 0.654 93,354,560 0.5750 -11.29%
2015-04-16 0 0.620 0.620 0.630 0.430 0.650 147,676,026 80,525,133 0.5453 0.596 0.596 0.606 0.413 0.625 153,583,067 0.5243 37.78%
2015-04-15 0 0.450 0.445 0.450 0.420 0.465 20,913,000 9,362,265 0.4477 0.433 0.428 0.433 0.404 0.447 21,749,520 0.4305 -3.23%
2015-04-14 0 0.465 0.455 0.465 0.455 0.475 27,032,000 12,564,140 0.4648 0.447 0.438 0.447 0.438 0.457 28,113,280 0.4469 -2.11%
2015-04-13 0 0.475 0.470 0.475 0.460 0.485 23,432,414 11,098,827 0.4737 0.457 0.452 0.457 0.442 0.466 24,369,711 0.4554 1.06%
2015-04-10 0 0.470 0.465 0.470 0.450 0.475 7,792,000 3,619,860 0.4646 0.452 0.447 0.452 0.433 0.457 8,103,680 0.4467 3.30%
2015-04-09 0 0.455 0.450 0.455 0.445 0.480 17,164,000 7,819,980 0.4556 0.438 0.433 0.438 0.428 0.462 17,850,560 0.4381 -4.21%
2015-04-08 0 0.475 0.460 0.465 0.460 0.485 19,732,000 9,277,640 0.4702 0.457 0.442 0.447 0.442 0.466 20,521,280 0.4521 0.00%
2015-04-02 0 0.475 0.470 0.475 0.470 0.495 8,068,000 3,848,460 0.4770 0.457 0.452 0.457 0.452 0.476 8,390,720 0.4587 -1.04%
2015-04-01 0 0.480 0.480 0.490 0.480 0.500 2,560,000 1,258,180 0.4915 0.462 0.462 0.471 0.462 0.481 2,662,400 0.4726 -3.03%
2015-03-31 0 0.495 0.490 0.500 0.485 0.520 8,764,000 4,436,480 0.5062 0.476 0.471 0.481 0.466 0.500 9,114,560 0.4867 2.06%
2015-03-30 0 0.485 0.485 0.490 0.475 0.495 5,744,000 2,781,740 0.4843 0.466 0.466 0.471 0.457 0.476 5,973,760 0.4657 4.30%
2015-03-27 0 0.465 0.465 0.470 0.455 0.475 6,788,000 3,154,960 0.4648 0.447 0.447 0.452 0.438 0.457 7,059,520 0.4469 1.09%
2015-03-26 0 0.460 0.460 0.470 0.450 0.470 6,272,000 2,880,460 0.4593 0.442 0.442 0.452 0.433 0.452 6,522,880 0.4416 1.10%
2015-03-25 0 0.455 0.450 0.460 0.445 0.470 5,616,000 2,575,780 0.4587 0.438 0.433 0.442 0.428 0.452 5,840,640 0.4410 -1.09%
2015-03-24 0 0.460 0.455 0.460 0.415 0.465 12,160,000 5,402,900 0.4443 0.442 0.438 0.442 0.399 0.447 12,646,400 0.4272 5.75%
2015-03-23 0 0.435 0.430 0.435 0.420 0.450 6,208,000 2,684,080 0.4324 0.418 0.413 0.418 0.404 0.433 6,456,320 0.4157 0.00%
2015-03-20 0 0.435 0.430 0.435 0.400 0.460 18,804,000 8,076,180 0.4295 0.418 0.413 0.418 0.385 0.442 19,556,160 0.4130 -6.45%
2015-03-19 0 0.465 0.465 0.470 0.455 0.465 2,812,000 1,292,460 0.4596 0.447 0.447 0.452 0.438 0.447 2,924,480 0.4419 0.00%
2015-03-18 0 0.465 0.455 0.465 0.435 0.480 1,948,000 882,500 0.4530 0.447 0.438 0.447 0.418 0.462 2,025,920 0.4356 3.33%
2015-03-17 0 0.450 0.450 0.460 0.435 0.460 2,428,000 1,096,420 0.4516 0.433 0.433 0.442 0.418 0.442 2,525,120 0.4342 -3.23%
2015-03-16 0 0.465 0.450 0.465 0.450 0.465 7,476,015 3,425,766 0.4582 0.447 0.433 0.447 0.433 0.447 7,775,056 0.4406 -2.11%
2015-03-13 0 0.475 0.470 0.475 0.465 0.480 1,480,000 694,860 0.4695 0.457 0.452 0.457 0.447 0.462 1,539,200 0.4514 1.06%
2015-03-12 0 0.470 0.470 0.475 0.465 0.490 4,852,000 2,304,200 0.4749 0.452 0.452 0.457 0.447 0.471 5,046,080 0.4566 -2.08%
2015-03-11 0 0.480 0.475 0.485 0.475 0.490 4,656,000 2,247,420 0.4827 0.462 0.457 0.466 0.457 0.471 4,842,240 0.4641 1.05%
2015-03-10 0 0.475 0.475 0.485 0.475 0.495 3,000,000 1,446,740 0.4822 0.457 0.457 0.466 0.457 0.476 3,120,000 0.4637 -5.00%
2015-03-09 0 0.500 0.490 0.500 0.480 0.500 2,376,000 1,163,560 0.4897 0.481 0.471 0.481 0.462 0.481 2,471,040 0.4709 4.17%
2015-03-06 0 0.480 0.480 0.490 0.475 0.490 5,728,000 2,773,120 0.4841 0.462 0.462 0.471 0.457 0.471 5,957,120 0.4655 -3.03%
2015-03-05 0 0.495 0.490 0.500 0.490 0.510 4,252,000 2,115,800 0.4976 0.476 0.471 0.481 0.471 0.490 4,422,080 0.4785 -1.00%
2015-03-04 0 0.500 0.500 0.510 0.500 0.510 1,440,000 727,920 0.5055 0.481 0.481 0.490 0.481 0.490 1,497,600 0.4861 -1.96%
2015-03-03 0 0.510 0.500 0.510 0.495 0.510 7,308,000 3,674,900 0.5029 0.490 0.481 0.490 0.476 0.490 7,600,320 0.4835 2.00%
2015-03-02 0 0.500 0.500 0.510 0.495 0.510 4,388,000 2,204,780 0.5025 0.481 0.481 0.490 0.476 0.490 4,563,520 0.4831 0.00%
2015-02-27 0 0.500 0.495 0.500 0.490 0.510 4,528,000 2,266,400 0.5005 0.481 0.476 0.481 0.471 0.490 4,709,120 0.4813 -1.96%
2015-02-26 0 0.510 0.500 0.510 0.495 0.510 5,648,000 2,842,700 0.5033 0.490 0.481 0.490 0.476 0.490 5,873,920 0.4840 2.00%
2015-02-25 0 0.500 0.495 0.500 0.480 0.550 19,348,000 9,595,980 0.4960 0.481 0.476 0.481 0.462 0.529 20,121,920 0.4769 -9.09%
2015-02-24 0 0.550 0.540 0.550 0.530 0.590 11,488,000 6,362,800 0.5539 0.529 0.519 0.529 0.510 0.567 11,947,520 0.5326 5.77%
2015-02-23 0 0.520 0.500 0.520 0.495 0.520 3,160,000 1,591,100 0.5035 0.500 0.481 0.500 0.476 0.500 3,286,400 0.4841 1.96%
2015-02-18 0 0.510 0.500 0.510 0.495 0.540 2,012,000 1,015,080 0.5045 0.490 0.481 0.490 0.476 0.519 2,092,480 0.4851 0.00%
2015-02-17 0 0.510 0.500 0.510 0.500 0.520 2,128,000 1,086,440 0.5105 0.490 0.481 0.490 0.481 0.500 2,213,120 0.4909 2.00%
2015-02-16 0 0.500 0.500 0.510 0.495 0.520 5,400,000 2,721,640 0.5040 0.481 0.481 0.490 0.476 0.500 5,616,000 0.4846 -3.85%
2015-02-13 0 0.520 0.510 0.520 0.510 0.530 1,376,000 711,000 0.5167 0.500 0.490 0.500 0.490 0.510 1,431,040 0.4968 0.00%
2015-02-12 0 0.520 0.510 0.520 0.510 0.530 1,860,000 965,040 0.5188 0.500 0.490 0.500 0.490 0.510 1,934,400 0.4989 -1.89%
2015-02-11 0 0.530 0.520 0.530 0.510 0.530 1,852,000 956,120 0.5163 0.510 0.500 0.510 0.490 0.510 1,926,080 0.4964 3.92%
2015-02-10 0 0.510 0.510 0.520 0.510 0.540 1,728,000 900,480 0.5211 0.490 0.490 0.500 0.490 0.519 1,797,120 0.5011 -3.77%
2015-02-09 0 0.530 0.520 0.530 0.495 0.570 17,124,000 8,872,800 0.5181 0.510 0.500 0.510 0.476 0.548 17,808,960 0.4982 -3.64%
2015-02-06 0 0.550 0.540 0.550 0.540 0.560 2,384,000 1,313,000 0.5508 0.529 0.519 0.529 0.519 0.538 2,479,360 0.5296 1.85%
2015-02-05 0 0.540 0.540 0.560 0.540 0.570 3,292,000 1,820,240 0.5529 0.519 0.519 0.538 0.519 0.548 3,423,680 0.5317 -5.26%
2015-02-04 0 0.570 0.560 0.570 0.570 0.580 2,252,000 1,289,080 0.5724 0.548 0.538 0.548 0.548 0.558 2,342,080 0.5504 -3.39%
2015-02-03 0 0.590 0.580 0.590 0.570 0.600 7,160,000 4,171,800 0.5827 0.567 0.558 0.567 0.548 0.577 7,446,400 0.5602 -1.67%
2015-02-02 0 0.600 0.600 0.610 0.590 0.600 3,488,000 2,081,480 0.5968 0.577 0.577 0.587 0.567 0.577 3,627,520 0.5738 1.69%
2015-01-30 0 0.590 0.590 0.600 0.580 0.620 7,232,000 4,323,040 0.5978 0.567 0.567 0.577 0.558 0.596 7,521,280 0.5748 -1.67%
2015-01-29 0 0.600 0.590 0.610 0.590 0.620 3,248,000 1,955,400 0.6020 0.577 0.567 0.587 0.567 0.596 3,377,920 0.5789 -3.23%
2015-01-28 0 0.620 0.610 0.620 0.600 0.660 8,912,000 5,630,000 0.6317 0.596 0.587 0.596 0.577 0.635 9,268,480 0.6074 -3.12%
2015-01-27 0 0.640 0.630 0.640 0.620 0.650 10,280,000 6,525,240 0.6348 0.615 0.606 0.615 0.596 0.625 10,691,200 0.6103 1.59%
2015-01-26 0 0.630 0.610 0.630 0.600 0.640 15,616,000 9,737,960 0.6236 0.606 0.587 0.606 0.577 0.615 16,240,640 0.5996 3.28%
2015-01-23 0 0.610 0.600 0.610 0.570 0.610 6,068,000 3,624,680 0.5973 0.587 0.577 0.587 0.548 0.587 6,310,720 0.5744 3.39%
2015-01-22 0 0.590 0.580 0.590 0.560 0.600 7,488,000 4,289,000 0.5728 0.567 0.558 0.567 0.538 0.577 7,787,520 0.5508 -1.67%
2015-01-21 0 0.600 0.590 0.600 0.580 0.630 4,536,000 2,752,160 0.6067 0.577 0.567 0.577 0.558 0.606 4,717,440 0.5834 1.69%
2015-01-20 0 0.590 0.590 0.600 0.580 0.600 2,372,000 1,398,080 0.5894 0.567 0.567 0.577 0.558 0.577 2,466,880 0.5667 3.51%
2015-01-19 0 0.570 0.570 0.580 0.560 0.630 9,616,000 5,570,760 0.5793 0.548 0.548 0.558 0.538 0.606 10,000,640 0.5570 -9.52%
2015-01-16 0 0.630 0.620 0.640 0.550 0.650 23,156,000 14,170,760 0.6120 0.606 0.596 0.615 0.529 0.625 24,082,240 0.5884 12.50%
2015-01-15 0 0.560 0.540 0.550 0.530 0.560 7,808,000 4,265,480 0.5463 0.538 0.519 0.529 0.510 0.538 8,120,320 0.5253 1.82%
2015-01-14 0 0.550 0.540 0.550 0.540 0.580 3,336,000 1,876,560 0.5625 0.529 0.519 0.529 0.519 0.558 3,469,440 0.5409 -1.79%
2015-01-13 0 0.560 0.540 0.560 0.530 0.580 5,108,000 2,790,120 0.5462 0.538 0.519 0.538 0.510 0.558 5,312,320 0.5252 -5.08%
2015-01-12 0 0.590 0.580 0.590 0.530 0.640 7,340,000 4,230,960 0.5764 0.567 0.558 0.567 0.510 0.615 7,633,600 0.5543 7.27%
2015-01-09 0 0.550 0.540 0.550 0.530 0.570 13,724,000 7,453,720 0.5431 0.529 0.519 0.529 0.510 0.548 14,272,960 0.5222 -3.51%
2015-01-08 0 0.570 0.560 0.570 0.550 0.580 5,712,000 3,217,320 0.5633 0.548 0.538 0.548 0.529 0.558 5,940,480 0.5416 1.79%
2015-01-07 0 0.560 0.540 0.550 0.480 0.610 16,464,000 8,717,060 0.5295 0.538 0.519 0.529 0.462 0.587 17,122,560 0.5091 -3.45%
2015-01-06 0 0.580 0.570 0.580 0.570 0.610 3,528,000 2,067,920 0.5861 0.558 0.548 0.558 0.548 0.587 3,669,120 0.5636 0.00%
2015-01-05 0 0.580 0.580 0.600 0.560 0.620 6,348,000 3,770,160 0.5939 0.558 0.558 0.577 0.538 0.596 6,601,920 0.5711 -6.45%
2015-01-02 0 0.620 0.620 0.630 0.620 0.640 1,308,000 818,120 0.6255 0.596 0.596 0.606 0.596 0.615 1,360,320 0.6014 -4.62%
2014-12-31 0 0.650 0.640 0.650 0.610 0.650 2,148,000 1,353,840 0.6303 0.625 0.615 0.625 0.587 0.625 2,233,920 0.6060 6.56%
2014-12-30 0 0.610 0.610 0.630 0.610 0.630 3,736,000 2,325,120 0.6224 0.587 0.587 0.606 0.587 0.606 3,885,440 0.5984 -3.17%
2014-12-29 0 0.630 0.620 0.630 0.600 0.670 12,252,000 7,808,740 0.6373 0.606 0.596 0.606 0.577 0.644 12,742,080 0.6128 5.00%
2014-12-24 0 0.600 0.590 0.600 0.590 0.620 12,120,000 7,343,800 0.6059 0.577 0.567 0.577 0.567 0.596 12,604,800 0.5826 1.69%
2014-12-23 0 0.590 0.590 0.600 0.570 0.620 7,288,000 4,346,720 0.5964 0.567 0.567 0.577 0.548 0.596 7,579,520 0.5735 -3.28%
2014-12-22 0 0.610 0.600 0.610 0.500 0.710 68,388,000 42,652,280 0.6237 0.587 0.577 0.587 0.481 0.683 71,123,520 0.5997 23.23%
2014-12-19 0 0.495 0.495 0.510 0.480 0.540 20,440,000 10,301,420 0.5040 0.476 0.476 0.490 0.462 0.519 21,257,600 0.4846 -6.60%
2014-12-18 0 0.530 0.520 0.530 0.475 0.570 36,176,000 19,082,760 0.5275 0.510 0.500 0.510 0.457 0.548 37,623,040 0.5072 11.58%
2014-12-17 0 0.475 0.475 0.480 0.430 0.580 72,856,000 34,494,480 0.4735 0.457 0.457 0.462 0.413 0.558 75,770,240 0.4553 -18.10%
2014-12-16 0 0.580 0.570 0.580 0.530 0.680 73,120,000 42,486,040 0.5810 0.558 0.548 0.558 0.510 0.654 76,044,800 0.5587 -14.71%
2014-12-15 0 0.680 0.680 0.690 0.660 0.800 35,600,000 25,458,640 0.7151 0.654 0.654 0.663 0.635 0.769 37,024,000 0.6876 -16.05%
2014-12-12 0 0.810 0.800 0.810 0.780 0.810 4,912,000 3,919,640 0.7980 0.779 0.769 0.779 0.750 0.779 5,108,480 0.7673 1.25%
2014-12-11 0 0.800 0.790 0.800 0.770 0.820 17,096,000 13,487,840 0.7889 0.769 0.760 0.769 0.740 0.788 17,779,840 0.7586 0.00%
2014-12-10 0 0.800 0.790 0.800 0.790 0.860 17,152,000 14,009,320 0.8168 0.769 0.760 0.769 0.760 0.827 17,838,080 0.7854 -3.61%
2014-12-09 0 0.830 0.820 0.830 0.810 0.880 17,192,000 14,250,360 0.8289 0.798 0.788 0.798 0.779 0.846 17,879,680 0.7970 -3.49%
2014-12-08 0 0.860 0.850 0.860 0.800 0.910 29,308,000 24,728,480 0.8437 0.827 0.817 0.827 0.769 0.875 30,480,320 0.8113 -4.44%
2014-12-05 0 0.900 0.890 0.900 0.860 0.920 28,998,000 25,749,920 0.8880 0.865 0.856 0.865 0.827 0.885 30,157,920 0.8538 1.12%
2014-12-04 0 0.890 0.880 0.890 0.800 0.940 57,008,000 50,633,160 0.8882 0.856 0.846 0.856 0.769 0.904 59,288,320 0.8540 5.95%
2014-12-03 0 0.840 0.830 0.840 0.780 1.110 153,257,000 134,895,720 0.8802 0.808 0.798 0.808 0.750 1.067 159,387,280 0.8463 -23.64%
2014-12-02 0 1.100 1.090 1.100 1.020 1.200 41,076,034 45,900,918 1.1175 1.058 1.048 1.058 0.981 1.154 42,719,075 1.0745 -8.33%
2014-12-01 0 1.200 1.190 1.200 1.160 1.310 28,584,000 35,041,920 1.2259 1.154 1.144 1.154 1.115 1.260 29,727,360 1.1788 -8.40%
2014-11-28 0 1.310 1.310 1.320 1.270 1.330 20,464,000 26,539,640 1.2969 1.260 1.260 1.269 1.221 1.279 21,282,560 1.2470 -1.50%
2014-11-27 0 1.330 1.320 1.340 1.280 1.370 23,914,075 31,472,438 1.3161 1.279 1.269 1.288 1.231 1.317 24,870,638 1.2654 -3.62%
2014-11-26 0 1.380 1.370 1.380 1.290 1.440 33,636,000 46,084,560 1.3701 1.327 1.317 1.327 1.240 1.385 34,981,440 1.3174 -3.50%
2014-11-25 0 1.430 1.420 1.440 1.390 1.470 20,572,000 29,496,920 1.4338 1.375 1.365 1.385 1.337 1.413 21,394,880 1.3787 -0.69%
2014-11-24 0 1.440 1.440 1.450 1.360 1.470 53,819,354 76,458,661 1.4207 1.385 1.385 1.394 1.308 1.413 55,972,128 1.3660 5.11%
2014-11-21 0 1.370 1.370 1.380 1.350 1.380 24,372,000 33,264,400 1.3649 1.317 1.317 1.327 1.298 1.327 25,346,880 1.3124 0.00%
2014-11-20 0 1.370 1.370 1.380 1.320 1.390 28,296,000 38,399,120 1.3571 1.317 1.317 1.327 1.269 1.337 29,427,840 1.3049 -0.72%
2014-11-19 0 1.380 1.360 1.380 1.260 1.400 32,624,000 44,159,360 1.3536 1.327 1.308 1.327 1.212 1.346 33,928,960 1.3015 2.22%
2014-11-18 0 1.350 1.330 1.350 1.330 1.380 27,712,000 37,336,920 1.3473 1.298 1.279 1.298 1.279 1.327 28,820,480 1.2955 0.00%
2014-11-17 0 1.350 1.340 1.350 1.300 1.440 81,278,860 112,312,386 1.3818 1.298 1.288 1.298 1.250 1.385 84,530,014 1.3287 3.85%
2014-11-14 0 1.300 1.290 1.310 1.120 1.330 82,136,208 102,617,404 1.2494 1.250 1.240 1.260 1.077 1.279 85,421,656 1.2013 9.24%
2014-11-13 0 1.190 1.180 1.200 1.120 1.510 163,610,400 215,108,674 1.3148 1.144 1.135 1.154 1.077 1.452 170,154,816 1.2642 0.00%
2014-11-12 1 - - - - - 0 0 - 1.144 - - - - 0 - 0.00%
2014-11-11 1 - - - - - 0 0 - 1.144 - - - - 0 - 0.00%
2014-11-10 0 1.190 1.180 1.190 0.990 1.220 143,164,081 161,561,793 1.1285 1.144 1.135 1.144 0.952 1.173 148,890,644 1.0851 22.68%
2014-11-07 0 0.970 0.960 0.970 0.920 0.980 31,852,000 30,353,400 0.9530 0.933 0.923 0.933 0.885 0.942 33,126,080 0.9163 4.30%
2014-11-06 0 0.930 0.920 0.930 0.900 0.930 15,404,000 14,206,440 0.9223 0.894 0.885 0.894 0.865 0.894 16,020,160 0.8868 2.20%
2014-11-05 0 0.910 0.900 0.910 0.890 0.910 10,009,333 8,975,679 0.8967 0.875 0.865 0.875 0.856 0.875 10,409,706 0.8622 1.11%
2014-11-04 0 0.900 0.890 0.900 0.870 0.900 11,276,000 9,936,120 0.8812 0.865 0.856 0.865 0.837 0.865 11,727,040 0.8473 1.12%
2014-11-03 0 0.890 0.880 0.890 0.880 0.910 7,124,000 6,361,280 0.8929 0.856 0.846 0.856 0.846 0.875 7,408,960 0.8586 -2.20%
2014-10-31 0 0.910 0.890 0.910 0.880 0.910 16,048,000 14,303,200 0.8913 0.875 0.856 0.875 0.846 0.875 16,689,920 0.8570 2.25%
2014-10-30 0 0.890 0.890 0.900 0.880 0.910 14,564,000 13,051,120 0.8961 0.856 0.856 0.865 0.846 0.875 15,146,560 0.8617 -1.11%
2014-10-29 0 0.900 0.890 0.900 0.890 0.920 7,208,000 6,482,160 0.8993 0.865 0.856 0.865 0.856 0.885 7,496,320 0.8647 -1.10%
2014-10-28 0 0.910 0.900 0.910 0.890 0.940 16,912,000 15,369,200 0.9088 0.875 0.865 0.875 0.856 0.904 17,588,480 0.8738 -2.15%
2014-10-27 0 0.930 0.920 0.930 0.910 0.940 11,889,300 11,038,477 0.9284 0.894 0.885 0.894 0.875 0.904 12,364,872 0.8927 0.00%
2014-10-24 0 0.930 0.920 0.930 0.900 0.950 21,888,000 20,165,120 0.9213 0.894 0.885 0.894 0.865 0.913 22,763,520 0.8859 2.20%
2014-10-23 0 0.910 0.900 0.920 0.900 0.950 14,244,000 13,016,120 0.9138 0.875 0.865 0.885 0.865 0.913 14,813,760 0.8787 -4.21%
2014-10-22 0 0.950 0.940 0.950 0.910 0.950 14,172,000 13,264,640 0.9360 0.913 0.904 0.913 0.875 0.913 14,738,880 0.9000 1.06%
2014-10-21 0 0.940 0.930 0.940 0.880 0.940 19,634,000 17,790,460 0.9061 0.904 0.894 0.904 0.846 0.904 20,419,360 0.8713 1.08%
2014-10-20 0 0.930 0.920 0.930 0.920 0.970 16,624,000 15,397,840 0.9262 0.894 0.885 0.894 0.885 0.933 17,288,960 0.8906 -4.12%
2014-10-17 0 0.970 0.950 0.970 0.930 0.970 9,212,000 8,740,080 0.9488 0.933 0.913 0.933 0.894 0.933 9,580,480 0.9123 0.00%
2014-10-16 0 0.970 0.960 0.970 0.950 0.980 16,844,000 16,206,560 0.9622 0.933 0.923 0.933 0.913 0.942 17,517,760 0.9252 -1.02%
2014-10-15 0 0.980 0.970 0.980 0.960 0.980 20,000,000 19,347,920 0.9674 0.942 0.933 0.942 0.923 0.942 20,800,000 0.9302 1.03%
2014-10-14 0 0.970 0.960 0.970 0.930 0.980 43,580,000 41,961,160 0.9629 0.933 0.923 0.933 0.894 0.942 45,323,200 0.9258 0.00%
2014-10-13 0 0.970 0.960 0.970 0.950 1.000 35,676,000 34,323,400 0.9621 0.933 0.923 0.933 0.913 0.962 37,103,040 0.9251 1.04%
2014-10-10 0 0.960 0.950 0.970 0.940 0.980 61,948,000 59,068,920 0.9535 0.923 0.913 0.933 0.904 0.942 64,425,920 0.9169 0.00%
2014-10-09 0 0.960 0.950 0.960 0.940 0.970 22,476,000 21,392,560 0.9518 0.923 0.913 0.923 0.904 0.933 23,375,040 0.9152 0.00%
2014-10-08 0 0.960 0.950 0.960 0.930 0.980 19,848,000 18,821,160 0.9483 0.923 0.913 0.923 0.894 0.942 20,641,920 0.9118 1.05%
2014-10-07 0 0.950 0.940 0.950 0.910 0.950 24,040,000 22,522,960 0.9369 0.913 0.904 0.913 0.875 0.913 25,001,600 0.9009 5.56%
2014-10-06 0 0.900 0.890 0.910 0.860 0.910 16,028,000 14,315,800 0.8932 0.865 0.856 0.875 0.827 0.875 16,669,120 0.8588 3.45%
2014-10-03 0 0.870 0.860 0.870 0.820 0.870 13,488,000 11,480,000 0.8511 0.837 0.827 0.837 0.788 0.837 14,027,520 0.8184 2.35%
2014-09-30 0 0.850 0.850 0.860 0.780 0.860 30,622,000 24,802,852 0.8100 0.817 0.817 0.827 0.750 0.827 31,846,880 0.7788 3.66%
2014-09-29 0 0.820 0.810 0.830 0.800 0.840 48,172,000 39,134,560 0.8124 0.788 0.779 0.798 0.769 0.808 50,098,880 0.7811 1.23%
2014-09-26 0 0.810 0.790 0.820 0.780 0.850 33,970,000 27,118,340 0.7983 0.779 0.760 0.788 0.750 0.817 35,328,800 0.7676 1.25%
2014-09-25 0 0.800 0.780 0.800 0.770 0.820 22,228,000 17,687,120 0.7957 0.769 0.750 0.769 0.740 0.788 23,117,120 0.7651 -2.44%
2014-09-24 0 0.820 0.810 0.820 0.780 0.830 11,516,000 9,366,240 0.8133 0.788 0.779 0.788 0.750 0.798 11,976,640 0.7820 1.23%
2014-09-23 0 0.810 0.800 0.810 0.770 0.840 20,168,000 16,316,360 0.8090 0.779 0.769 0.779 0.740 0.808 20,974,720 0.7779 -3.57%
2014-09-22 0 0.840 0.830 0.840 0.830 0.850 6,956,000 5,841,520 0.8398 0.808 0.798 0.808 0.798 0.817 7,234,240 0.8075 1.20%
2014-09-19 0 0.830 0.820 0.830 0.820 0.860 10,140,000 8,471,720 0.8355 0.798 0.788 0.798 0.788 0.827 10,545,600 0.8033 -3.49%
2014-09-18 0 0.860 0.850 0.860 0.840 0.860 10,620,000 9,014,240 0.8488 0.827 0.817 0.827 0.808 0.827 11,044,800 0.8162 0.00%
2014-09-17 0 0.860 0.840 0.860 0.830 0.860 12,964,000 10,936,960 0.8436 0.827 0.808 0.827 0.798 0.827 13,482,560 0.8112 0.00%
2014-09-16 0 0.860 0.850 0.860 0.840 0.860 5,808,000 4,935,680 0.8498 0.827 0.817 0.827 0.808 0.827 6,040,320 0.8171 0.00%
2014-09-15 0 0.860 0.840 0.860 0.840 0.870 7,824,000 6,679,240 0.8537 0.827 0.808 0.827 0.808 0.837 8,136,960 0.8209 0.00%
2014-09-12 0 0.860 0.850 0.860 0.840 0.860 14,916,000 12,655,120 0.8484 0.827 0.817 0.827 0.808 0.827 15,512,640 0.8158 1.18%
2014-09-11 0 0.850 0.840 0.860 0.840 0.880 17,572,000 15,034,720 0.8556 0.817 0.808 0.827 0.808 0.846 18,274,880 0.8227 -4.49%
2014-09-10 0 0.890 0.870 0.890 0.860 0.890 14,616,000 12,760,000 0.8730 0.856 0.837 0.856 0.827 0.856 15,200,640 0.8394 0.00%
2014-09-08 0 0.890 0.890 0.900 0.840 0.900 17,156,000 14,996,600 0.8741 0.856 0.856 0.865 0.808 0.865 17,842,240 0.8405 3.49%
2014-09-05 0 0.860 0.860 0.870 0.860 0.900 9,912,000 8,599,200 0.8676 0.827 0.827 0.837 0.827 0.865 10,308,480 0.8342 -2.27%
2014-09-04 0 0.880 0.880 0.890 0.850 0.890 9,254,000 8,045,160 0.8694 0.846 0.846 0.856 0.817 0.856 9,624,160 0.8359 2.33%
2014-09-03 0 0.860 0.850 0.870 0.850 0.870 7,936,000 6,879,280 0.8668 0.827 0.817 0.837 0.817 0.837 8,253,440 0.8335 -1.15%
2014-09-02 0 0.870 0.860 0.870 0.850 0.880 25,552,000 21,897,640 0.8570 0.837 0.827 0.837 0.817 0.846 26,574,080 0.8240 0.00%
2014-09-01 0 0.870 0.870 0.880 0.850 0.940 51,036,000 45,992,920 0.9012 0.837 0.837 0.846 0.817 0.904 53,077,440 0.8665 -5.43%
2014-08-29 0 0.920 0.900 0.910 0.880 0.920 34,072,000 30,452,400 0.8938 0.885 0.865 0.875 0.846 0.885 35,434,880 0.8594 2.22%
2014-08-28 0 0.900 0.890 0.900 0.880 0.930 30,236,000 27,335,760 0.9041 0.865 0.856 0.865 0.846 0.894 31,445,440 0.8693 0.00%
2014-08-27 0 0.900 0.890 0.910 0.870 0.930 20,868,000 18,768,560 0.8994 0.865 0.856 0.875 0.837 0.894 21,702,720 0.8648 -2.17%
2014-08-26 0 0.920 0.910 0.920 0.880 0.930 20,094,000 18,407,920 0.9161 0.885 0.875 0.885 0.846 0.894 20,897,760 0.8809 2.22%
2014-08-25 0 0.900 0.900 0.910 0.850 0.910 18,228,000 16,233,720 0.8906 0.865 0.865 0.875 0.817 0.875 18,957,120 0.8563 4.65%
2014-08-22 0 0.860 0.840 0.860 0.830 0.860 13,420,000 11,307,360 0.8426 0.827 0.808 0.827 0.798 0.827 13,956,800 0.8102 2.38%
2014-08-21 0 0.840 0.830 0.840 0.830 0.860 11,876,985 9,942,988 0.8372 0.808 0.798 0.808 0.798 0.827 12,352,064 0.8050 -3.45%
2014-08-20 0 0.870 0.850 0.870 0.840 0.870 16,288,000 13,830,160 0.8491 0.837 0.817 0.837 0.808 0.837 16,939,520 0.8164 1.16%
2014-08-19 0 0.860 0.850 0.860 0.840 0.880 18,212,000 15,779,880 0.8665 0.827 0.817 0.827 0.808 0.846 18,940,480 0.8331 -2.27%
2014-08-18 0 0.880 0.870 0.880 0.860 0.910 17,424,000 15,466,840 0.8877 0.846 0.837 0.846 0.827 0.875 18,120,960 0.8535 -2.22%
2014-08-15 0 0.900 0.890 0.900 0.890 0.910 9,932,000 8,971,000 0.9032 0.865 0.856 0.865 0.856 0.875 10,329,280 0.8685 0.00%
2014-08-14 0 0.900 0.890 0.910 0.880 0.900 7,016,000 6,299,640 0.8979 0.865 0.856 0.875 0.846 0.865 7,296,640 0.8634 1.12%
2014-08-13 0 0.890 0.880 0.890 0.870 0.910 9,580,000 8,511,680 0.8885 0.856 0.846 0.856 0.837 0.875 9,963,200 0.8543 -1.11%
2014-08-12 0 0.900 0.880 0.900 0.850 0.900 9,368,000 8,270,720 0.8829 0.865 0.846 0.865 0.817 0.865 9,742,720 0.8489 4.65%
2014-08-11 0 0.860 0.850 0.870 0.840 0.910 39,776,000 34,010,640 0.8551 0.827 0.817 0.837 0.808 0.875 41,367,040 0.8222 -5.49%
2014-08-08 0 0.910 0.910 0.920 0.900 0.950 19,426,389 17,863,166 0.9195 0.875 0.875 0.885 0.865 0.913 20,203,445 0.8842 -3.19%
2014-08-07 0 0.940 0.930 0.950 0.930 0.960 13,332,000 12,614,040 0.9461 0.904 0.894 0.913 0.894 0.923 13,865,280 0.9098 1.08%
2014-08-06 0 0.930 0.920 0.930 0.900 0.960 24,044,000 22,423,840 0.9326 0.894 0.885 0.894 0.865 0.923 25,005,760 0.8967 -2.11%
2014-08-05 0 0.950 0.940 0.950 0.870 0.960 17,840,000 16,427,520 0.9208 0.913 0.904 0.913 0.837 0.923 18,553,600 0.8854 5.56%
2014-08-04 0 0.900 0.900 0.910 0.880 0.980 21,516,000 19,956,880 0.9275 0.865 0.865 0.875 0.846 0.942 22,376,640 0.8919 -5.26%
2014-08-01 0 0.950 0.940 0.950 0.880 0.960 19,964,000 18,726,680 0.9380 0.913 0.904 0.913 0.846 0.923 20,762,560 0.9019 5.56%
2014-07-31 0 0.900 0.890 0.900 0.820 0.900 9,932,000 8,716,840 0.8777 0.865 0.856 0.865 0.788 0.865 10,329,280 0.8439 9.76%
2014-07-30 0 0.820 0.810 0.820 0.810 0.840 3,872,000 3,178,600 0.8209 0.788 0.779 0.788 0.779 0.808 4,026,880 0.7893 1.23%
2014-07-29 0 0.810 0.810 0.820 0.800 0.820 6,370,000 5,105,700 0.8015 0.779 0.779 0.788 0.769 0.788 6,624,800 0.7707 -1.22%
2014-07-28 0 0.820 0.820 0.830 0.810 0.830 3,124,000 2,555,400 0.8180 0.788 0.788 0.798 0.779 0.798 3,248,960 0.7865 -2.38%
2014-07-25 0 0.840 0.830 0.840 0.820 0.840 4,276,000 3,547,240 0.8296 0.808 0.798 0.808 0.788 0.808 4,447,040 0.7977 0.00%
2014-07-24 0 0.840 0.840 0.850 0.790 0.850 15,092,000 12,425,080 0.8233 0.808 0.808 0.817 0.760 0.817 15,695,680 0.7916 2.44%
2014-07-23 0 0.820 0.810 0.830 0.800 0.830 6,044,000 4,927,200 0.8152 0.788 0.779 0.798 0.769 0.798 6,285,760 0.7839 -2.38%
2014-07-22 0 0.840 0.830 0.840 0.820 0.850 6,044,000 5,028,920 0.8321 0.808 0.798 0.808 0.788 0.817 6,285,760 0.8000 -1.18%
2014-07-21 0 0.850 0.830 0.850 0.820 0.860 2,852,000 2,394,040 0.8394 0.817 0.798 0.817 0.788 0.827 2,966,080 0.8071 -1.16%
2014-07-18 0 0.860 0.850 0.860 0.820 0.860 5,108,000 4,296,080 0.8410 0.827 0.817 0.827 0.788 0.827 5,312,320 0.8087 2.38%
2014-07-17 0 0.840 0.830 0.840 0.830 0.890 14,868,000 12,529,640 0.8427 0.808 0.798 0.808 0.798 0.856 15,462,720 0.8103 -5.62%
2014-07-16 0 0.890 0.880 0.890 0.880 1.030 33,508,000 30,534,360 0.9113 0.856 0.846 0.856 0.846 0.990 34,848,320 0.8762 -8.25%
2014-07-15 0 0.970 0.950 0.970 0.850 0.980 21,476,000 19,341,680 0.9006 0.933 0.913 0.933 0.817 0.942 22,335,040 0.8660 4.30%
2014-07-14 0 0.930 0.920 0.930 0.900 0.950 13,216,000 12,201,520 0.9232 0.894 0.885 0.894 0.865 0.913 13,744,640 0.8877 -1.06%
2014-07-11 0 0.940 0.920 0.940 0.910 0.940 3,128,000 2,893,480 0.9250 0.904 0.885 0.904 0.875 0.904 3,253,120 0.8894 -1.05%
2014-07-10 0 0.950 0.930 0.950 0.910 0.950 8,252,000 7,695,800 0.9326 0.913 0.894 0.913 0.875 0.913 8,582,080 0.8967 -1.04%
2014-07-09 0 0.960 0.940 0.960 0.940 0.970 11,144,000 10,597,360 0.9509 0.923 0.904 0.923 0.904 0.933 11,589,760 0.9144 0.00%
2014-07-08 0 0.960 0.950 0.960 0.940 0.980 17,876,000 17,113,320 0.9573 0.923 0.913 0.923 0.904 0.942 18,591,040 0.9205 1.05%
2014-07-07 0 0.950 0.940 0.950 0.920 0.970 17,526,000 16,503,100 0.9416 0.913 0.904 0.913 0.885 0.933 18,227,040 0.9054 1.06%
2014-07-04 0 0.940 0.930 0.940 0.890 0.950 24,216,000 22,521,840 0.9300 0.904 0.894 0.904 0.856 0.913 25,184,640 0.8943 5.62%
2014-07-03 0 0.890 0.880 0.890 0.850 0.890 14,264,000 12,397,920 0.8692 0.856 0.846 0.856 0.817 0.856 14,834,560 0.8357 3.49%
2014-07-02 0 0.860 0.850 0.860 0.830 0.870 7,839,231 6,649,609 0.8482 0.827 0.817 0.827 0.798 0.837 8,152,800 0.8156 1.18%
2014-06-30 0 0.850 0.840 0.850 0.810 0.850 13,640,000 11,304,960 0.8288 0.817 0.808 0.817 0.779 0.817 14,185,600 0.7969 -1.16%
2014-06-27 0 0.860 0.850 0.860 0.840 0.860 5,018,000 4,263,440 0.8496 0.827 0.817 0.827 0.808 0.827 5,218,720 0.8170 0.00%
2014-06-26 0 0.860 0.850 0.860 0.810 0.860 14,420,000 12,159,240 0.8432 0.827 0.817 0.827 0.779 0.827 14,996,800 0.8108 3.61%
2014-06-25 0 0.830 0.820 0.830 0.810 0.840 12,376,000 10,192,600 0.8236 0.798 0.788 0.798 0.779 0.808 12,871,040 0.7919 2.47%
2014-06-24 0 0.810 0.800 0.810 0.780 0.820 9,560,000 7,605,720 0.7956 0.779 0.769 0.779 0.750 0.788 9,942,400 0.7650 1.25%
2014-06-23 0 0.800 0.790 0.800 0.760 0.820 17,786,000 14,106,600 0.7931 0.769 0.760 0.769 0.731 0.788 18,497,440 0.7626 6.67%
2014-06-20 0 0.750 0.740 0.750 0.730 0.840 36,704,000 28,329,560 0.7718 0.721 0.712 0.721 0.702 0.808 38,172,160 0.7422 -11.76%
2014-06-19 0 0.850 0.840 0.850 0.820 0.910 28,248,000 24,665,960 0.8732 0.817 0.808 0.817 0.788 0.875 29,377,920 0.8396 -4.49%
2014-06-18 0 0.890 0.880 0.890 0.850 0.920 53,904,000 48,000,080 0.8905 0.856 0.846 0.856 0.817 0.885 56,060,160 0.8562 3.49%
2014-06-17 0 0.860 0.850 0.860 0.800 0.870 14,112,000 11,979,040 0.8489 0.827 0.817 0.827 0.769 0.837 14,676,480 0.8162 1.18%
2014-06-16 0 0.850 0.840 0.860 0.810 1.020 47,180,000 42,935,440 0.9100 0.817 0.808 0.827 0.779 0.981 49,067,200 0.8750 -15.00%
2014-06-13 0 1.000 0.990 1.000 0.900 1.000 32,946,000 31,393,920 0.9529 0.962 0.952 0.962 0.865 0.962 34,263,840 0.9162 0.00%
2014-06-12 0 1.000 0.990 1.000 0.980 1.050 73,828,000 74,069,840 1.0033 0.962 0.952 0.962 0.942 1.010 76,781,120 0.9647 -3.85%
2014-06-11 0 1.040 1.020 1.040 0.990 1.080 19,256,000 19,439,080 1.0095 1.000 0.981 1.000 0.952 1.038 20,026,240 0.9707 0.00%
2014-06-10 0 1.040 1.020 1.040 1.000 1.080 13,976,000 14,597,520 1.0445 1.000 0.981 1.000 0.962 1.038 14,535,040 1.0043 -1.89%
2014-06-09 0 1.060 1.050 1.060 1.040 1.120 20,748,000 22,468,720 1.0829 1.019 1.010 1.019 1.000 1.077 21,577,920 1.0413 0.00%
2014-06-06 0 1.060 1.060 1.070 1.010 1.080 31,663,325 32,950,371 1.0406 1.019 1.019 1.029 0.971 1.038 32,929,858 1.0006 2.91%
2014-06-05 0 1.030 1.020 1.030 0.910 1.050 42,526,000 43,061,020 1.0126 0.990 0.981 0.990 0.875 1.010 44,227,040 0.9736 10.75%
2014-06-04 0 0.930 0.910 0.930 0.840 0.950 54,284,000 48,486,800 0.8932 0.894 0.875 0.894 0.808 0.913 56,455,360 0.8589 1.09%
2014-06-03 0 0.920 0.920 0.930 0.900 0.960 23,556,000 21,809,160 0.9258 0.885 0.885 0.894 0.865 0.923 24,498,240 0.8902 -4.17%
2014-05-30 0 0.960 0.960 0.970 0.870 1.000 56,552,000 54,409,880 0.9621 0.923 0.923 0.933 0.837 0.962 58,814,080 0.9251 11.63%
2014-05-29 0 0.860 0.850 0.860 0.820 0.890 23,862,000 20,440,480 0.8566 0.827 0.817 0.827 0.788 0.856 24,816,480 0.8237 3.61%
2014-05-28 0 0.830 0.830 0.840 0.790 0.910 59,326,000 48,746,680 0.8217 0.798 0.798 0.808 0.760 0.875 61,699,040 0.7901 -8.79%
2014-05-27 0 0.910 0.910 0.920 0.850 1.100 55,652,000 52,592,200 0.9450 0.875 0.875 0.885 0.817 1.058 57,878,080 0.9087 -15.74%
2014-05-26 0 1.080 1.070 1.080 1.080 1.150 19,541,700 21,772,773 1.1142 1.038 1.029 1.038 1.038 1.106 20,323,368 1.0713 -5.26%
2014-05-23 0 1.140 1.120 1.130 1.110 1.170 10,804,000 12,221,760 1.1312 1.096 1.077 1.087 1.067 1.125 11,236,160 1.0877 -2.56%
2014-05-22 0 1.170 1.150 1.170 1.050 1.210 39,926,146 45,931,825 1.1504 1.125 1.106 1.125 1.010 1.163 41,523,192 1.1062 4.46%
2014-05-21 0 1.120 1.120 1.130 1.020 1.280 47,838,000 54,292,620 1.1349 1.077 1.077 1.087 0.981 1.231 49,751,520 1.0913 -5.88%
2014-05-20 0 1.190 1.190 1.200 1.020 1.200 43,791,984 48,399,547 1.1052 1.144 1.144 1.154 0.981 1.154 45,543,663 1.0627 16.67%
2014-05-19 0 1.020 1.010 1.030 0.950 1.030 26,010,000 26,124,420 1.0044 0.981 0.971 0.990 0.913 0.990 27,050,400 0.9658 5.15%
2014-05-16 0 0.970 0.950 0.970 0.920 0.980 51,326,000 49,182,120 0.9582 0.933 0.913 0.933 0.885 0.942 53,379,040 0.9214 4.30%
2014-05-15 0 0.930 0.930 0.940 0.890 0.950 27,443,968 25,490,303 0.9288 0.894 0.894 0.904 0.856 0.913 28,541,727 0.8931 4.49%
2014-05-14 0 0.890 0.880 0.890 0.860 0.910 32,112,000 28,462,840 0.8864 0.856 0.846 0.856 0.827 0.875 33,396,480 0.8523 2.30%
2014-05-13 0 0.870 0.860 0.870 0.790 0.890 29,220,000 24,811,840 0.8491 0.837 0.827 0.837 0.760 0.856 30,388,800 0.8165 11.54%
2014-05-12 0 0.780 0.770 0.780 0.740 0.780 15,304,000 11,771,680 0.7692 0.750 0.740 0.750 0.712 0.750 15,916,160 0.7396 8.33%
2014-05-09 0 0.720 0.720 0.740 0.720 0.750 18,860,000 13,751,320 0.7291 0.692 0.692 0.712 0.692 0.721 19,614,400 0.7011 1.41%
2014-05-08 0 0.710 0.700 0.710 0.700 0.760 27,936,000 20,328,280 0.7277 0.683 0.673 0.683 0.673 0.731 29,053,440 0.6997 1.43%
2014-05-07 0 0.700 0.700 0.710 0.700 0.800 47,964,000 35,653,600 0.7433 0.673 0.673 0.683 0.673 0.769 49,882,560 0.7148 0.00%
2014-05-05 0 0.700 0.690 0.700 0.700 0.730 20,434,130 14,588,288 0.7139 0.673 0.663 0.673 0.673 0.702 21,251,495 0.6865 0.00%
2014-05-02 0 0.700 0.700 0.710 0.670 0.730 26,284,000 18,784,560 0.7147 0.673 0.673 0.683 0.644 0.702 27,335,360 0.6872 0.00%
2014-04-30 0 0.700 0.690 0.700 0.690 0.750 31,292,000 22,594,440 0.7221 0.673 0.663 0.673 0.663 0.721 32,543,680 0.6943 -1.41%
2014-04-29 0 0.710 0.700 0.720 0.660 0.720 16,788,000 11,594,600 0.6906 0.683 0.673 0.692 0.635 0.692 17,459,520 0.6641 9.23%
2014-04-28 0 0.650 0.650 0.670 0.620 0.670 16,884,000 10,901,200 0.6457 0.625 0.625 0.644 0.596 0.644 17,559,360 0.6208 8.33%
2014-04-25 0 0.600 0.590 0.600 0.580 0.600 4,360,000 2,576,520 0.5909 0.577 0.567 0.577 0.558 0.577 4,534,400 0.5682 -1.64%
2014-04-24 0 0.610 0.600 0.610 0.600 0.620 1,848,000 1,114,400 0.6030 0.587 0.577 0.587 0.577 0.596 1,921,920 0.5798 -1.61%
2014-04-23 0 0.620 0.620 0.630 0.620 0.630 2,988,000 1,858,440 0.6220 0.596 0.596 0.606 0.596 0.606 3,107,520 0.5980 0.00%
2014-04-22 0 0.620 0.620 0.630 0.580 0.660 12,068,000 7,463,160 0.6184 0.596 0.596 0.606 0.558 0.635 12,550,720 0.5946 5.08%
2014-04-17 0 0.590 0.580 0.590 0.550 0.590 4,900,000 2,791,880 0.5698 0.567 0.558 0.567 0.529 0.567 5,096,000 0.5479 7.27%
2014-04-16 0 0.550 0.530 0.550 0.520 0.550 364,000 192,400 0.5286 0.529 0.510 0.529 0.500 0.529 378,560 0.5082 1.85%
2014-04-15 0 0.540 0.530 0.540 0.510 0.550 6,876,000 3,650,960 0.5310 0.519 0.510 0.519 0.490 0.529 7,151,040 0.5105 -3.57%
2014-04-14 0 0.560 0.560 0.570 0.490 0.560 3,352,000 1,753,520 0.5231 0.538 0.538 0.548 0.471 0.538 3,486,080 0.5030 13.13%
2014-04-11 0 0.495 0.495 0.500 0.490 0.500 1,944,000 962,180 0.4949 0.476 0.476 0.481 0.471 0.481 2,021,760 0.4759 -1.00%
2014-04-10 0 0.500 0.490 0.500 0.490 0.500 768,000 380,100 0.4949 0.481 0.471 0.481 0.471 0.481 798,720 0.4759 0.00%
2014-04-09 0 0.500 0.500 0.510 0.475 0.510 4,224,000 2,084,840 0.4936 0.481 0.481 0.490 0.457 0.490 4,392,960 0.4746 1.01%
2014-04-08 0 0.495 0.490 0.495 0.495 0.495 208,000 102,780 0.4941 0.476 0.471 0.476 0.476 0.476 216,320 0.4751 -1.00%
2014-04-07 0 0.500 0.485 0.500 0.485 0.500 1,160,000 577,560 0.4979 0.481 0.466 0.481 0.466 0.481 1,206,400 0.4787 0.00%
2014-04-04 0 0.500 0.495 0.500 0.495 0.500 824,000 407,900 0.4950 0.481 0.476 0.481 0.476 0.481 856,960 0.4760 0.00%
2014-04-03 0 0.500 0.495 0.500 0.490 0.500 476,000 233,840 0.4913 0.481 0.476 0.481 0.471 0.481 495,040 0.4724 0.00%
2014-04-02 0 0.500 0.490 0.500 0.485 0.500 208,000 101,800 0.4894 0.481 0.471 0.481 0.466 0.481 216,320 0.4706 0.00%
2014-04-01 0 0.500 0.495 0.500 0.490 0.500 1,656,000 813,240 0.4911 0.481 0.476 0.481 0.471 0.481 1,722,240 0.4722 2.04%
2014-03-31 0 0.490 0.490 0.500 0.480 0.495 576,000 282,200 0.4899 0.471 0.471 0.481 0.462 0.476 599,040 0.4711 0.00%
2014-03-28 0 0.490 0.475 0.490 0.470 0.495 404,000 193,660 0.4794 0.471 0.457 0.471 0.452 0.476 420,160 0.4609 1.03%
2014-03-27 0 0.485 0.470 0.485 0.470 0.510 920,000 443,980 0.4826 0.466 0.452 0.466 0.452 0.490 956,800 0.4640 -2.02%
2014-03-26 0 0.495 0.480 0.495 0.480 0.500 1,148,000 566,900 0.4938 0.476 0.462 0.476 0.462 0.481 1,193,920 0.4748 0.00%
2014-03-25 0 0.495 0.480 0.495 0.490 0.500 2,960,000 1,467,100 0.4956 0.476 0.462 0.476 0.471 0.481 3,078,400 0.4766 1.02%
2014-03-24 0 0.490 0.480 0.495 0.475 0.495 920,000 443,880 0.4825 0.471 0.462 0.476 0.457 0.476 956,800 0.4639 2.08%
2014-03-21 0 0.480 0.475 0.495 0.480 0.510 5,528,000 2,696,240 0.4877 0.462 0.457 0.476 0.462 0.490 5,749,120 0.4690 -4.00%
2014-03-20 0 0.500 0.490 0.500 0.485 0.500 472,000 232,940 0.4935 0.481 0.471 0.481 0.466 0.481 490,880 0.4745 1.01%
2014-03-19 0 0.495 0.490 0.495 0.485 0.500 928,000 452,880 0.4880 0.476 0.471 0.476 0.466 0.481 965,120 0.4692 0.00%
2014-03-18 0 0.495 0.490 0.495 0.490 0.510 280,000 138,620 0.4951 0.476 0.471 0.476 0.471 0.490 291,200 0.4760 1.02%
2014-03-17 0 0.490 0.490 0.500 0.485 0.490 1,028,000 503,580 0.4899 0.471 0.471 0.481 0.466 0.471 1,069,120 0.4710 -3.92%
2014-03-14 0 0.510 0.490 0.510 0.485 0.510 1,648,000 813,100 0.4934 0.490 0.471 0.490 0.466 0.490 1,713,920 0.4744 4.08%
2014-03-13 0 0.490 0.485 0.495 0.485 0.520 748,000 373,480 0.4993 0.471 0.466 0.476 0.466 0.500 777,920 0.4801 -1.01%
2014-03-12 0 0.495 0.485 0.495 0.475 0.500 5,828,000 2,829,560 0.4855 0.476 0.466 0.476 0.457 0.481 6,061,120 0.4668 0.00%
2014-03-11 0 0.495 0.485 0.495 0.430 0.500 772,000 355,840 0.4609 0.476 0.466 0.476 0.413 0.481 802,880 0.4432 1.02%
2014-03-10 0 0.490 0.480 0.490 0.480 0.510 4,776,000 2,339,180 0.4898 0.471 0.462 0.471 0.462 0.490 4,967,040 0.4709 -3.92%
2014-03-07 0 0.510 0.500 0.510 0.495 0.530 1,716,000 876,380 0.5107 0.490 0.481 0.490 0.476 0.510 1,784,640 0.4911 2.00%
2014-03-06 0 0.500 0.500 0.510 0.495 0.530 5,880,000 2,950,200 0.5017 0.481 0.481 0.490 0.476 0.510 6,115,200 0.4824 -5.66%
2014-03-05 0 0.530 0.510 0.530 0.510 0.530 2,922,000 1,514,060 0.5182 0.510 0.490 0.510 0.490 0.510 3,038,880 0.4982 0.00%
2014-03-04 0 0.530 0.520 0.530 0.520 0.550 2,004,000 1,070,000 0.5339 0.510 0.500 0.510 0.500 0.529 2,084,160 0.5134 0.00%
2014-03-03 0 0.530 0.520 0.540 0.530 0.530 1,804,000 956,120 0.5300 0.510 0.500 0.519 0.510 0.510 1,876,160 0.5096 0.00%
2014-02-28 0 0.530 0.530 0.540 0.530 0.560 1,690,000 905,300 0.5357 0.510 0.510 0.519 0.510 0.538 1,757,600 0.5151 -1.85%
2014-02-27 0 0.540 0.530 0.540 0.540 0.550 5,368,000 2,940,600 0.5478 0.519 0.510 0.519 0.519 0.529 5,582,720 0.5267 0.00%
2014-02-26 0 0.540 0.530 0.550 0.520 0.540 1,576,000 841,320 0.5338 0.519 0.510 0.529 0.500 0.519 1,639,040 0.5133 1.89%
2014-02-25 0 0.530 0.530 0.540 0.530 0.550 1,236,000 657,160 0.5317 0.510 0.510 0.519 0.510 0.529 1,285,440 0.5112 0.00%
2014-02-24 0 0.530 0.530 0.550 0.520 0.550 3,044,000 1,643,920 0.5401 0.510 0.510 0.529 0.500 0.529 3,165,760 0.5193 -3.64%
2014-02-21 0 0.550 0.540 0.550 0.530 0.550 1,620,000 880,800 0.5437 0.529 0.519 0.529 0.510 0.529 1,684,800 0.5228 0.00%
2014-02-20 0 0.550 0.550 0.560 0.550 0.550 254,000 139,640 0.5498 0.529 0.529 0.538 0.529 0.529 264,160 0.5286 0.00%
2014-02-19 0 0.550 0.550 0.560 0.550 0.570 552,000 309,040 0.5599 0.529 0.529 0.538 0.529 0.548 574,080 0.5383 -3.51%
2014-02-18 0 0.570 0.550 0.570 0.550 0.570 644,000 360,680 0.5601 0.548 0.529 0.548 0.529 0.548 669,760 0.5385 0.00%
2014-02-17 0 0.570 0.560 0.570 0.560 0.570 356,000 200,720 0.5638 0.548 0.538 0.548 0.538 0.548 370,240 0.5421 -1.72%
2014-02-14 0 0.580 0.560 0.580 0.560 0.580 1,132,000 635,680 0.5616 0.558 0.538 0.558 0.538 0.558 1,177,280 0.5400 0.00%
2014-02-13 0 0.580 0.560 0.580 0.540 0.640 3,388,000 1,969,560 0.5813 0.558 0.538 0.558 0.519 0.615 3,523,520 0.5590 5.45%
2014-02-12 0 0.550 0.540 0.560 0.540 0.560 1,180,000 646,200 0.5476 0.529 0.519 0.538 0.519 0.538 1,227,200 0.5266 -3.51%
2014-02-11 0 0.570 0.550 0.570 0.550 0.570 1,380,000 771,480 0.5590 0.548 0.529 0.548 0.529 0.548 1,435,200 0.5375 0.00%
2014-02-10 0 0.570 0.530 0.570 0.520 0.570 1,168,000 628,960 0.5385 0.548 0.510 0.548 0.500 0.548 1,214,720 0.5178 0.00%
2014-02-07 0 0.570 0.550 0.570 0.570 0.580 10,000 5,620 0.5620 0.548 0.529 0.548 0.548 0.558 10,400 0.5404 0.00%
2014-02-06 0 0.570 0.560 0.570 - - 0 0 - 0.548 0.538 0.548 - - 0 - 0.00%
2014-02-05 0 0.570 0.550 0.570 0.540 0.570 1,200,000 666,280 0.5552 0.548 0.529 0.548 0.519 0.548 1,248,000 0.5339 7.55%
2014-02-04 0 0.530 0.530 0.550 0.530 0.580 5,020,000 2,759,680 0.5497 0.510 0.510 0.529 0.510 0.558 5,220,800 0.5286 -7.02%
2014-01-30 0 0.570 0.570 0.590 0.570 0.570 620,000 353,400 0.5700 0.548 0.548 0.567 0.548 0.548 644,800 0.5481 -3.39%
2014-01-29 0 0.590 0.580 0.600 0.580 0.610 996,000 593,080 0.5955 0.567 0.558 0.577 0.558 0.587 1,035,840 0.5726 -1.67%
2014-01-28 0 0.600 0.590 0.600 0.570 0.610 2,428,000 1,404,120 0.5783 0.577 0.567 0.577 0.548 0.587 2,525,120 0.5561 1.69%
2014-01-27 0 0.590 0.580 0.590 0.570 0.620 1,416,000 823,000 0.5812 0.567 0.558 0.567 0.548 0.596 1,472,640 0.5589 -4.84%
2014-01-24 0 0.620 0.610 0.620 0.560 0.620 8,072,000 4,791,480 0.5936 0.596 0.587 0.596 0.538 0.596 8,394,880 0.5708 0.00%
2014-01-23 0 0.620 0.610 0.620 0.580 0.620 4,616,000 2,755,040 0.5968 0.596 0.587 0.596 0.558 0.596 4,800,640 0.5739 5.08%
2014-01-22 0 0.590 0.590 0.600 0.570 0.600 2,304,000 1,357,320 0.5891 0.567 0.567 0.577 0.548 0.577 2,396,160 0.5665 0.00%
2014-01-21 0 0.590 0.580 0.590 0.560 0.590 2,588,000 1,473,000 0.5692 0.567 0.558 0.567 0.538 0.567 2,691,520 0.5473 1.72%
2014-01-20 0 0.580 0.580 0.590 0.570 0.600 2,600,000 1,521,000 0.5850 0.558 0.558 0.567 0.548 0.577 2,704,000 0.5625 -1.69%
2014-01-17 0 0.590 0.590 0.600 0.580 0.590 2,208,000 1,293,760 0.5859 0.567 0.567 0.577 0.558 0.567 2,296,320 0.5634 0.00%
2014-01-16 0 0.590 0.590 0.600 0.590 0.600 1,932,000 1,151,120 0.5958 0.567 0.567 0.577 0.567 0.577 2,009,280 0.5729 -1.67%
2014-01-15 0 0.600 0.600 0.610 0.600 0.610 1,988,000 1,193,160 0.6002 0.577 0.577 0.587 0.577 0.587 2,067,520 0.5771 0.00%
2014-01-14 0 0.600 0.590 0.600 0.590 0.600 3,468,000 2,050,360 0.5912 0.577 0.567 0.577 0.567 0.577 3,606,720 0.5685 0.00%
2014-01-13 0 0.600 0.600 0.610 0.600 0.610 3,872,000 2,327,040 0.6010 0.577 0.577 0.587 0.577 0.587 4,026,880 0.5779 -1.64%
2014-01-10 0 0.610 0.610 0.620 0.590 0.610 3,204,000 1,938,720 0.6051 0.587 0.587 0.596 0.567 0.587 3,332,160 0.5818 1.67%
2014-01-09 0 0.600 0.600 0.610 0.590 0.600 5,988,000 3,592,680 0.6000 0.577 0.577 0.587 0.567 0.577 6,227,520 0.5769 0.00%
2014-01-08 0 0.600 0.600 0.610 0.600 0.630 9,656,000 5,852,280 0.6061 0.577 0.577 0.587 0.577 0.606 10,042,240 0.5828 -1.64%
2014-01-07 0 0.610 0.610 0.620 0.600 0.620 6,400,000 3,898,600 0.6092 0.587 0.587 0.596 0.577 0.596 6,656,000 0.5857 1.67%
2014-01-06 0 0.600 0.600 0.610 0.570 0.630 15,184,000 9,125,560 0.6010 0.577 0.577 0.587 0.548 0.606 15,791,360 0.5779 1.69%
2014-01-03 0 0.590 0.590 0.600 0.580 0.610 7,372,000 4,428,200 0.6007 0.567 0.567 0.577 0.558 0.587 7,666,880 0.5776 -1.67%
2014-01-02 0 0.600 0.600 0.610 0.600 0.650 7,784,000 4,771,920 0.6130 0.577 0.577 0.587 0.577 0.625 8,095,360 0.5895 -7.69%
2013-12-31 0 0.650 0.640 0.650 0.600 0.650 1,260,000 801,760 0.6363 0.625 0.615 0.625 0.577 0.625 1,310,400 0.6118 4.84%
2013-12-30 0 0.620 0.610 0.620 0.600 0.620 10,040,000 6,131,560 0.6107 0.596 0.587 0.596 0.577 0.596 10,441,600 0.5872 -1.59%
2013-12-27 0 0.630 0.620 0.630 0.610 0.630 3,316,000 2,025,040 0.6107 0.606 0.596 0.606 0.587 0.606 3,448,640 0.5872 0.00%
2013-12-24 0 0.630 0.610 0.630 0.570 0.630 4,114,000 2,459,620 0.5979 0.606 0.587 0.606 0.548 0.606 4,278,560 0.5749 1.61%
2013-12-23 0 0.620 0.610 0.620 0.620 0.630 3,132,000 1,946,840 0.6216 0.596 0.587 0.596 0.596 0.606 3,257,280 0.5977 -1.59%
2013-12-20 0 0.630 0.620 0.630 0.620 0.640 3,864,000 2,409,760 0.6236 0.606 0.596 0.606 0.596 0.615 4,018,560 0.5997 0.00%
2013-12-19 0 0.630 0.630 0.640 0.620 0.650 5,284,000 3,346,200 0.6333 0.606 0.606 0.615 0.596 0.625 5,495,360 0.6089 0.00%
2013-12-18 0 0.630 0.630 0.640 0.630 0.640 2,696,000 1,703,960 0.6320 0.606 0.606 0.615 0.606 0.615 2,803,840 0.6077 -3.08%
2013-12-17 0 0.650 0.630 0.650 0.630 0.660 4,880,000 3,113,280 0.6380 0.625 0.606 0.625 0.606 0.635 5,075,200 0.6134 1.56%
2013-12-16 0 0.640 0.640 0.650 0.630 0.660 3,032,000 1,949,920 0.6431 0.615 0.615 0.625 0.606 0.635 3,153,280 0.6184 -1.54%
2013-12-13 0 0.650 0.630 0.650 0.610 0.650 4,304,000 2,722,480 0.6325 0.625 0.606 0.625 0.587 0.625 4,476,160 0.6082 4.84%
2013-12-12 0 0.620 0.630 0.640 0.620 0.670 11,056,000 7,061,680 0.6387 0.596 0.606 0.615 0.596 0.644 11,498,240 0.6142 -7.46%
2013-12-11 0 0.670 0.650 0.670 0.630 0.680 17,488,000 11,380,360 0.6508 0.644 0.625 0.644 0.606 0.654 18,187,520 0.6257 0.00%
2013-12-10 0 0.670 0.670 0.680 0.670 0.700 9,720,000 6,617,160 0.6808 0.644 0.644 0.654 0.644 0.673 10,108,800 0.6546 -4.29%
2013-12-09 0 0.700 0.690 0.700 0.690 0.710 5,420,000 3,792,840 0.6998 0.673 0.663 0.673 0.663 0.683 5,636,800 0.6729 0.00%
2013-12-06 0 0.700 0.690 0.700 0.690 0.700 3,680,000 2,560,720 0.6958 0.673 0.663 0.673 0.663 0.673 3,827,200 0.6691 2.94%
2013-12-05 0 0.680 0.680 0.690 0.680 0.710 7,496,000 5,227,320 0.6973 0.654 0.654 0.663 0.654 0.683 7,795,840 0.6705 0.00%
2013-12-04 0 0.680 0.680 0.690 0.650 0.690 6,188,000 4,131,080 0.6676 0.654 0.654 0.663 0.625 0.663 6,435,520 0.6419 1.49%
2013-12-03 0 0.670 0.670 0.680 0.670 0.710 14,704,000 10,067,240 0.6847 0.644 0.644 0.654 0.644 0.683 15,292,160 0.6583 -1.47%
2013-12-02 0 0.680 0.670 0.680 0.670 0.700 4,188,000 2,851,640 0.6809 0.654 0.644 0.654 0.644 0.673 4,355,520 0.6547 -1.45%
2013-11-29 0 0.690 0.690 0.700 0.670 0.700 3,576,000 2,454,440 0.6864 0.663 0.663 0.673 0.644 0.673 3,719,040 0.6600 0.00%
2013-11-28 0 0.690 0.680 0.700 0.680 0.710 8,400,000 5,913,720 0.7040 0.663 0.654 0.673 0.654 0.683 8,736,000 0.6769 1.47%
2013-11-27 0 0.680 0.670 0.690 0.660 0.700 21,580,000 14,607,360 0.6769 0.654 0.644 0.663 0.635 0.673 22,443,200 0.6509 0.00%
2013-11-26 0 0.680 0.680 0.700 0.680 0.710 8,724,000 6,034,120 0.6917 0.654 0.654 0.673 0.654 0.683 9,072,960 0.6651 -5.56%
2013-11-25 0 0.720 0.710 0.720 0.700 0.740 16,072,000 11,619,120 0.7229 0.692 0.683 0.692 0.673 0.712 16,714,880 0.6951 1.41%
2013-11-22 0 0.710 0.710 0.720 0.700 0.730 10,704,000 7,622,200 0.7121 0.683 0.683 0.692 0.673 0.702 11,132,160 0.6847 -1.39%
2013-11-21 0 0.720 0.710 0.720 0.700 0.740 21,436,416 15,358,314 0.7165 0.692 0.683 0.692 0.673 0.712 22,293,873 0.6889 1.41%
2013-11-20 0 0.710 0.710 0.720 0.680 0.730 13,624,000 9,740,320 0.7149 0.683 0.683 0.692 0.654 0.702 14,168,960 0.6874 4.41%
2013-11-19 0 0.680 0.670 0.680 0.660 0.710 4,572,000 3,077,560 0.6731 0.654 0.644 0.654 0.635 0.683 4,754,880 0.6472 0.00%
2013-11-18 0 0.680 0.670 0.680 0.610 0.680 18,188,000 11,894,760 0.6540 0.654 0.644 0.654 0.587 0.654 18,915,520 0.6288 11.48%
2013-11-15 0 0.610 0.610 0.620 0.590 0.620 6,600,000 3,993,520 0.6051 0.587 0.587 0.596 0.567 0.596 6,864,000 0.5818 1.67%
2013-11-14 0 0.600 0.600 0.610 0.590 0.610 6,496,000 3,897,400 0.6000 0.577 0.577 0.587 0.567 0.587 6,755,840 0.5769 -1.64%
2013-11-13 0 0.610 0.600 0.610 0.600 0.620 4,888,000 2,962,120 0.6060 0.587 0.577 0.587 0.577 0.596 5,083,520 0.5827 1.67%
2013-11-12 0 0.600 0.600 0.610 0.570 0.630 15,184,000 9,228,200 0.6078 0.577 0.577 0.587 0.548 0.606 15,791,360 0.5844 3.45%
2013-11-11 0 0.580 0.580 0.590 0.580 0.610 5,872,000 3,482,200 0.5930 0.558 0.558 0.567 0.558 0.587 6,106,880 0.5702 -1.69%
2013-11-08 0 0.590 0.590 0.600 0.580 0.610 6,036,000 3,571,520 0.5917 0.567 0.567 0.577 0.558 0.587 6,277,440 0.5689 -1.67%
2013-11-07 0 0.600 0.600 0.610 0.580 0.640 16,788,000 10,101,360 0.6017 0.577 0.577 0.587 0.558 0.615 17,459,520 0.5786 -4.76%
2013-11-06 0 0.630 0.620 0.630 0.550 0.630 44,428,000 25,868,160 0.5822 0.606 0.596 0.606 0.529 0.606 46,205,120 0.5599 14.55%
2013-11-05 0 0.550 0.550 0.560 0.540 0.570 35,936,000 19,926,760 0.5545 0.529 0.529 0.538 0.519 0.548 37,373,440 0.5332 3.77%
2013-11-04 0 0.530 0.530 0.550 0.520 0.550 5,384,000 2,906,640 0.5399 0.510 0.510 0.529 0.500 0.529 5,599,360 0.5191 0.00%
2013-11-01 0 0.530 0.520 0.530 0.530 0.540 3,972,000 2,106,880 0.5304 0.510 0.500 0.510 0.510 0.519 4,130,880 0.5100 0.00%
2013-10-31 0 0.530 0.520 0.530 0.510 0.530 1,440,000 749,080 0.5202 0.510 0.500 0.510 0.490 0.510 1,497,600 0.5002 0.00%
2013-10-30 0 0.530 0.510 0.530 0.510 0.530 2,472,000 1,290,280 0.5220 0.510 0.490 0.510 0.490 0.510 2,570,880 0.5019 1.92%
2013-10-29 0 0.520 0.520 0.530 0.510 0.550 3,888,000 2,035,400 0.5235 0.500 0.500 0.510 0.490 0.529 4,043,520 0.5034 -3.70%
2013-10-28 0 0.540 0.530 0.540 0.480 0.550 17,252,000 9,126,540 0.5290 0.519 0.510 0.519 0.462 0.529 17,942,080 0.5087 9.09%
2013-10-25 0 0.495 0.495 0.500 0.430 0.500 21,648,000 10,213,748 0.4718 0.476 0.476 0.481 0.413 0.481 22,513,920 0.4537 1.02%
2013-10-24 0 0.490 0.490 0.495 0.490 0.510 7,732,000 3,865,580 0.4999 0.471 0.471 0.476 0.471 0.490 8,041,280 0.4807 0.00%
2013-10-23 0 0.490 0.490 0.500 0.490 0.510 32,214,000 16,184,460 0.5024 0.471 0.471 0.481 0.471 0.490 33,502,560 0.4831 -1.01%
2013-10-22 0 0.495 0.495 0.500 0.470 0.550 35,632,000 18,255,440 0.5123 0.476 0.476 0.481 0.452 0.529 37,057,280 0.4926 6.45%
2013-10-21 0 0.465 0.460 0.465 0.460 0.580 31,628,000 16,606,520 0.5251 0.447 0.442 0.447 0.442 0.558 32,893,120 0.5049 -13.89%
2013-10-18 0 0.540 0.520 0.530 0.530 0.600 13,912,000 8,080,680 0.5808 0.519 0.500 0.510 0.510 0.577 14,468,480 0.5585 -5.26%
2013-10-17 0 0.570 0.560 0.570 0.540 0.590 10,252,000 5,872,480 0.5728 0.548 0.538 0.548 0.519 0.567 10,662,080 0.5508 1.79%
2013-10-16 0 0.560 0.550 0.560 0.540 0.560 2,988,000 1,634,720 0.5471 0.538 0.529 0.538 0.519 0.538 3,107,520 0.5261 1.82%
2013-10-15 0 0.550 0.540 0.550 0.540 0.570 6,164,000 3,392,040 0.5503 0.529 0.519 0.529 0.519 0.548 6,410,560 0.5291 0.00%
2013-10-11 0 0.550 0.550 0.560 0.510 0.580 38,068,000 20,539,720 0.5396 0.529 0.529 0.538 0.490 0.558 39,590,720 0.5188 7.84%
2013-10-10 0 0.510 0.495 0.510 0.495 0.520 2,580,000 1,295,360 0.5021 0.490 0.476 0.490 0.476 0.500 2,683,200 0.4828 2.00%
2013-10-09 0 0.500 0.495 0.510 0.495 0.510 2,992,000 1,502,380 0.5021 0.481 0.476 0.490 0.476 0.490 3,111,680 0.4828 -3.85%
2013-10-08 0 0.520 0.510 0.520 0.500 0.530 14,484,000 7,384,640 0.5098 0.500 0.490 0.500 0.481 0.510 15,063,360 0.4902 0.00%
2013-10-07 0 0.520 0.500 0.520 0.490 0.540 9,784,000 4,944,480 0.5054 0.500 0.481 0.500 0.471 0.519 10,175,360 0.4859 -5.45%
2013-10-04 0 0.550 0.540 0.550 0.530 0.560 6,672,000 3,626,800 0.5436 0.529 0.519 0.529 0.510 0.538 6,938,880 0.5227 -1.79%
2013-10-03 0 0.560 0.540 0.560 0.540 0.560 252,000 138,600 0.5500 0.538 0.519 0.538 0.519 0.538 262,080 0.5288 0.00%
2013-10-02 0 0.560 0.550 0.560 0.550 0.560 592,000 328,120 0.5543 0.538 0.529 0.538 0.529 0.538 615,680 0.5329 0.00%
2013-09-30 0 0.560 0.550 0.560 0.540 0.560 1,716,000 941,720 0.5488 0.538 0.529 0.538 0.519 0.538 1,784,640 0.5277 0.00%
2013-09-27 0 0.560 0.550 0.560 0.540 0.570 3,064,000 1,694,320 0.5530 0.538 0.529 0.538 0.519 0.548 3,186,560 0.5317 0.00%
2013-09-26 0 0.560 0.550 0.560 0.550 0.570 1,540,000 855,080 0.5552 0.538 0.529 0.538 0.529 0.548 1,601,600 0.5339 -1.75%
2013-09-25 0 0.570 0.560 0.570 0.540 0.580 1,630,520 925,215 0.5674 0.548 0.538 0.548 0.519 0.558 1,695,741 0.5456 3.64%
2013-09-24 0 0.550 0.550 0.560 0.540 0.570 1,376,000 759,800 0.5522 0.529 0.529 0.538 0.519 0.548 1,431,040 0.5309 -1.79%
2013-09-23 0 0.560 0.550 0.560 0.540 0.560 568,000 313,920 0.5527 0.538 0.529 0.538 0.519 0.538 590,720 0.5314 0.00%
2013-09-19 0 0.560 0.540 0.560 0.540 0.560 500,000 276,040 0.5521 0.538 0.519 0.538 0.519 0.538 520,000 0.5308 1.82%
2013-09-18 0 0.550 0.530 0.550 0.520 0.550 1,156,000 619,000 0.5355 0.529 0.510 0.529 0.500 0.529 1,202,240 0.5149 1.85%
2013-09-17 0 0.540 0.530 0.550 0.530 0.550 788,000 427,320 0.5423 0.519 0.510 0.529 0.510 0.529 819,520 0.5214 -1.82%
2013-09-16 0 0.550 0.540 0.550 0.520 0.560 3,648,000 1,980,880 0.5430 0.529 0.519 0.529 0.500 0.538 3,793,920 0.5221 0.00%
2013-09-13 0 0.550 0.540 0.560 0.540 0.570 6,604,000 3,692,880 0.5592 0.529 0.519 0.538 0.519 0.548 6,868,160 0.5377 -5.17%
2013-09-12 0 0.580 0.570 0.580 0.550 0.590 2,192,000 1,248,720 0.5697 0.558 0.548 0.558 0.529 0.567 2,279,680 0.5478 0.00%
2013-09-11 0 0.580 0.570 0.580 0.570 0.580 1,324,000 758,720 0.5731 0.558 0.548 0.558 0.548 0.558 1,376,960 0.5510 0.00%
2013-09-10 0 0.580 0.570 0.580 0.560 0.590 2,724,000 1,561,800 0.5733 0.558 0.548 0.558 0.538 0.567 2,832,960 0.5513 -1.69%
2013-09-09 0 0.590 0.580 0.590 0.580 0.600 1,868,000 1,091,880 0.5845 0.567 0.558 0.567 0.558 0.577 1,942,720 0.5620 0.00%
2013-09-06 0 0.590 0.580 0.590 0.580 0.600 2,528,000 1,488,360 0.5888 0.567 0.558 0.567 0.558 0.577 2,629,120 0.5661 -1.67%
2013-09-05 0 0.600 0.590 0.600 0.580 0.630 7,660,000 4,610,760 0.6019 0.577 0.567 0.577 0.558 0.606 7,966,400 0.5788 1.69%
2013-09-04 0 0.590 0.590 0.600 0.590 0.620 5,876,000 3,509,320 0.5972 0.567 0.567 0.577 0.567 0.596 6,111,040 0.5743 -4.84%
2013-09-03 0 0.620 0.610 0.630 0.590 0.640 9,884,000 6,104,680 0.6176 0.596 0.587 0.606 0.567 0.615 10,279,360 0.5939 -1.59%
2013-09-02 0 0.630 0.620 0.630 0.580 0.630 12,736,000 7,721,600 0.6063 0.606 0.596 0.606 0.558 0.606 13,245,440 0.5830 10.53%
2013-08-30 0 0.570 0.570 0.580 0.520 0.590 10,552,000 5,935,400 0.5625 0.548 0.548 0.558 0.500 0.567 10,974,080 0.5409 3.64%
2013-08-29 0 0.550 0.540 0.550 0.500 0.550 22,436,000 11,905,560 0.5306 0.529 0.519 0.529 0.481 0.529 23,333,440 0.5102 11.11%
2013-08-28 0 0.495 0.490 0.495 0.490 0.630 38,644,000 21,560,740 0.5579 0.476 0.471 0.476 0.471 0.606 40,189,760 0.5365 -18.85%
2013-08-27 0 0.610 0.600 0.610 0.590 0.660 18,892,000 11,862,120 0.6279 0.587 0.577 0.587 0.567 0.635 19,647,680 0.6037 -4.69%
2013-08-26 0 0.640 0.630 0.640 0.630 0.730 18,680,000 12,596,680 0.6743 0.615 0.606 0.615 0.606 0.702 19,427,200 0.6484 -12.33%
2013-08-23 0 0.730 0.730 0.740 0.690 0.820 42,711,990 31,060,593 0.7272 0.702 0.702 0.712 0.663 0.788 44,420,470 0.6992 19.67%
2013-08-22 0 0.610 0.600 0.610 0.600 0.660 8,916,000 5,500,440 0.6169 0.587 0.577 0.587 0.577 0.635 9,272,640 0.5932 -4.69%
2013-08-21 0 0.640 0.630 0.640 0.610 0.690 15,928,000 10,267,520 0.6446 0.615 0.606 0.615 0.587 0.663 16,565,120 0.6198 -3.03%
2013-08-20 0 0.660 0.660 0.670 0.630 0.690 22,904,000 14,805,800 0.6464 0.635 0.635 0.644 0.606 0.663 23,820,160 0.6216 -7.04%
2013-08-19 0 0.710 0.700 0.710 0.690 0.770 12,824,000 9,193,280 0.7169 0.683 0.673 0.683 0.663 0.740 13,336,960 0.6893 -5.33%
2013-08-16 0 0.750 0.750 0.760 0.730 0.770 8,924,000 6,691,080 0.7498 0.721 0.721 0.731 0.702 0.740 9,280,960 0.7209 -1.32%
2013-08-15 0 0.760 0.750 0.760 0.730 0.790 17,078,000 13,014,820 0.7621 0.731 0.721 0.731 0.702 0.760 17,761,120 0.7328 -1.30%
2013-08-13 0 0.770 0.750 0.770 0.740 0.810 7,056,000 5,450,640 0.7725 0.740 0.721 0.740 0.712 0.779 7,338,240 0.7428 -1.28%
2013-08-12 0 0.780 0.770 0.780 0.700 0.810 18,776,000 14,322,320 0.7628 0.750 0.740 0.750 0.673 0.779 19,527,040 0.7335 5.41%
2013-08-09 0 0.740 0.730 0.750 0.710 0.840 25,972,000 19,333,120 0.7444 0.712 0.702 0.721 0.683 0.808 27,010,880 0.7158 -8.64%
2013-08-08 0 0.810 0.790 0.810 0.780 0.880 8,930,000 7,235,000 0.8102 0.779 0.760 0.779 0.750 0.846 9,287,200 0.7790 3.85%
2013-08-07 0 0.780 0.760 0.780 0.760 0.780 1,676,000 1,290,520 0.7700 0.750 0.731 0.750 0.731 0.750 1,743,040 0.7404 0.00%
2013-08-06 0 0.780 0.760 0.780 0.750 0.800 8,824,000 6,780,880 0.7685 0.750 0.731 0.750 0.721 0.769 9,176,960 0.7389 -2.50%
2013-08-05 0 0.800 0.780 0.800 0.780 0.810 960,000 762,120 0.7939 0.769 0.750 0.769 0.750 0.779 998,400 0.7633 -1.23%
2013-08-02 0 0.810 0.790 0.800 0.790 0.820 2,924,000 2,327,560 0.7960 0.779 0.760 0.769 0.760 0.788 3,040,960 0.7654 -1.22%
2013-08-01 0 0.820 0.800 0.820 0.780 0.820 3,108,000 2,479,320 0.7977 0.788 0.769 0.788 0.750 0.788 3,232,320 0.7670 1.23%
2013-07-31 0 0.810 0.800 0.810 0.780 0.830 3,832,000 3,062,520 0.7992 0.779 0.769 0.779 0.750 0.798 3,985,280 0.7685 -3.57%
2013-07-30 0 0.840 0.820 0.840 0.800 0.840 3,728,000 3,043,360 0.8164 0.808 0.788 0.808 0.769 0.808 3,877,120 0.7850 2.44%
2013-07-29 0 0.820 0.800 0.820 0.800 0.850 29,264,000 24,236,720 0.8282 0.788 0.769 0.788 0.769 0.817 30,434,560 0.7964 -2.38%
2013-07-26 0 0.840 0.840 0.850 0.820 0.870 14,984,000 12,623,040 0.8424 0.808 0.808 0.817 0.788 0.837 15,583,360 0.8100 0.00%
2013-07-25 0 0.840 0.830 0.840 0.820 0.860 3,553,994 2,951,975 0.8306 0.808 0.798 0.808 0.788 0.827 3,696,154 0.7987 -2.33%
2013-07-24 0 0.860 0.840 0.860 0.800 0.870 6,400,000 5,294,840 0.8273 0.827 0.808 0.827 0.769 0.837 6,656,000 0.7955 -1.15%
2013-07-23 0 0.870 0.850 0.870 0.830 0.880 3,364,000 2,903,760 0.8632 0.837 0.817 0.837 0.798 0.846 3,498,560 0.8300 2.35%
2013-07-22 0 0.850 0.870 0.880 0.770 0.870 46,764,000 37,844,200 0.8093 0.817 0.837 0.846 0.740 0.837 48,634,560 0.7781 0.00%
2013-07-19 0 0.850 0.840 0.850 0.830 1.010 47,080,000 42,117,496 0.8946 0.817 0.808 0.817 0.798 0.971 48,963,200 0.8602 -14.14%
2013-07-18 0 0.990 0.990 1.000 0.980 1.080 9,348,000 9,423,232 1.0080 0.952 0.952 0.962 0.942 1.038 9,721,920 0.9693 -6.60%
2013-07-17 0 1.060 1.070 1.080 1.010 1.090 20,446,000 21,345,160 1.0440 1.019 1.029 1.038 0.971 1.048 21,263,840 1.0038 -1.85%
2013-07-16 0 1.080 1.050 1.080 0.890 1.090 33,612,000 33,145,780 0.9861 1.038 1.010 1.038 0.856 1.048 34,956,480 0.9482 8.00%
2013-07-15 0 1.000 0.980 1.000 0.960 1.040 27,840,000 27,715,800 0.9955 0.962 0.942 0.962 0.923 1.000 28,953,600 0.9572 -2.91%
2013-07-12 0 1.030 1.020 1.040 0.990 1.050 19,894,000 20,337,060 1.0223 0.990 0.981 1.000 0.952 1.010 20,689,760 0.9830 -0.96%
2013-07-11 0 1.040 1.020 1.030 0.980 1.150 81,376,000 84,835,916 1.0425 1.000 0.981 0.990 0.942 1.106 84,631,040 1.0024 -9.57%
2013-07-10 0 1.150 1.130 1.150 1.120 1.180 14,732,000 17,022,660 1.1555 1.106 1.087 1.106 1.077 1.135 15,321,280 1.1110 -3.36%
2013-07-09 0 1.190 1.170 1.190 1.120 1.200 18,236,000 21,212,040 1.1632 1.144 1.125 1.144 1.077 1.154 18,965,440 1.1185 1.71%
2013-07-08 0 1.170 1.140 1.170 1.030 1.190 39,080,000 41,874,300 1.0715 1.125 1.096 1.125 0.990 1.144 40,643,200 1.0303 0.86%
2013-07-05 0 1.160 1.140 1.150 1.150 1.240 22,424,000 26,462,716 1.1801 1.115 1.096 1.106 1.106 1.192 23,320,960 1.1347 -6.45%
2013-07-04 0 1.240 1.220 1.230 1.180 1.250 28,022,104 33,900,760 1.2098 1.192 1.173 1.183 1.135 1.202 29,142,988 1.1633 1.64%
2013-07-03 0 1.220 1.200 1.220 1.180 1.230 12,866,000 15,430,600 1.1993 1.173 1.154 1.173 1.135 1.183 13,380,640 1.1532 -2.40%
2013-07-02 0 1.250 1.240 1.250 1.170 1.270 19,452,208 23,528,609 1.2096 1.202 1.192 1.202 1.125 1.221 20,230,296 1.1630 0.81%
2013-06-28 0 1.240 1.230 1.250 1.180 1.310 29,994,000 36,802,860 1.2270 1.192 1.183 1.202 1.135 1.260 31,193,760 1.1798 -3.88%
2013-06-27 0 1.290 1.250 1.280 1.140 1.310 40,121,000 48,879,970 1.2183 1.240 1.202 1.231 1.096 1.260 41,725,840 1.1715 3.20%
2013-06-26 0 1.250 1.220 1.250 1.180 1.340 41,607,283 51,586,331 1.2398 1.202 1.173 1.202 1.135 1.288 43,271,574 1.1922 7.76%
2013-06-25 0 1.160 1.160 1.170 1.120 1.200 14,074,000 16,358,180 1.1623 1.115 1.115 1.125 1.077 1.154 14,636,960 1.1176 -1.69%
2013-06-24 0 1.180 1.160 1.180 1.150 1.210 10,776,000 12,713,480 1.1798 1.135 1.115 1.135 1.106 1.163 11,207,040 1.1344 -1.67%
2013-06-21 0 1.200 1.190 1.200 1.130 1.210 8,792,000 10,273,480 1.1685 1.154 1.144 1.154 1.087 1.163 9,143,680 1.1236 0.84%
2013-06-20 0 1.190 1.170 1.180 1.160 1.220 14,140,005 16,877,625 1.1936 1.144 1.125 1.135 1.115 1.173 14,705,605 1.1477 0.85%
2013-06-19 0 1.180 1.170 1.180 1.100 1.180 15,260,000 17,206,640 1.1276 1.135 1.125 1.135 1.058 1.135 15,870,400 1.0842 5.36%
2013-06-18 0 1.120 1.100 1.120 1.080 1.120 7,660,260 8,477,758 1.1067 1.077 1.058 1.077 1.038 1.077 7,966,670 1.0642 2.75%
2013-06-17 0 1.090 1.090 1.100 1.080 1.150 16,844,000 18,701,040 1.1102 1.048 1.048 1.058 1.038 1.106 17,517,760 1.0675 -4.39%
2013-06-14 0 1.140 1.130 1.140 1.090 1.200 12,994,557 14,673,383 1.1292 1.096 1.087 1.096 1.048 1.154 13,514,339 1.0858 4.59%
2013-06-13 0 1.090 1.080 1.090 1.050 1.110 9,424,026 10,172,647 1.0794 1.048 1.038 1.048 1.010 1.067 9,800,987 1.0379 -1.80%
2013-06-11 0 1.110 1.100 1.110 1.090 1.120 7,902,000 8,704,100 1.1015 1.067 1.058 1.067 1.048 1.077 8,218,080 1.0591 1.83%
2013-06-10 0 1.090 1.080 1.090 1.060 1.090 11,568,000 12,397,260 1.0717 1.048 1.038 1.048 1.019 1.048 12,030,720 1.0305 0.00%
2013-06-07 0 1.090 1.080 1.090 1.050 1.090 14,153,000 15,203,480 1.0742 1.048 1.038 1.048 1.010 1.048 14,719,120 1.0329 2.83%
2013-06-06 0 1.060 1.050 1.060 0.990 1.080 17,564,130 18,229,210 1.0379 1.019 1.010 1.019 0.952 1.038 18,266,695 0.9979 4.95%
2013-06-05 0 1.010 1.000 1.010 0.970 1.010 11,384,000 11,240,400 0.9874 0.971 0.962 0.971 0.933 0.971 11,839,360 0.9494 2.02%
2013-06-04 0 0.990 0.980 0.990 0.970 1.010 16,500,000 16,270,600 0.9861 0.952 0.942 0.952 0.933 0.971 17,160,000 0.9482 0.00%
2013-06-03 0 0.990 0.980 0.990 0.970 0.990 6,440,000 6,300,960 0.9784 0.952 0.942 0.952 0.933 0.952 6,697,600 0.9408 0.00%
2013-05-31 0 0.990 0.970 0.990 0.950 1.000 7,972,000 7,762,080 0.9737 0.952 0.933 0.952 0.913 0.962 8,290,880 0.9362 1.02%
2013-05-30 0 0.980 0.960 0.980 0.960 1.000 7,312,000 7,109,280 0.9723 0.942 0.923 0.942 0.923 0.962 7,604,480 0.9349 -1.01%
2013-05-29 0 0.990 0.980 0.990 0.950 1.000 9,436,000 9,268,400 0.9822 0.952 0.942 0.952 0.913 0.962 9,813,440 0.9445 0.00%
2013-05-28 0 0.990 0.980 0.990 0.970 1.030 9,765,216 9,629,779 0.9861 0.952 0.942 0.952 0.933 0.990 10,155,825 0.9482 0.00%
2013-05-27 0 0.990 0.980 0.990 0.970 1.020 9,792,000 9,615,800 0.9820 0.952 0.942 0.952 0.933 0.981 10,183,680 0.9442 -1.98%
2013-05-24 0 1.010 0.990 1.010 0.990 1.030 5,708,000 5,737,320 1.0051 0.971 0.952 0.971 0.952 0.990 5,936,320 0.9665 1.00%
2013-05-23 0 1.000 0.990 1.000 0.970 1.040 10,708,208 10,686,039 0.9979 0.962 0.952 0.962 0.933 1.000 11,136,536 0.9595 3.09%
2013-05-22 0 0.970 0.980 0.990 0.930 1.000 11,464,000 11,069,760 0.9656 0.933 0.942 0.952 0.894 0.962 11,922,560 0.9285 1.04%
2013-05-21 0 0.960 0.950 0.960 0.930 0.970 11,612,000 11,012,000 0.9483 0.923 0.913 0.923 0.894 0.933 12,076,480 0.9119 0.00%
2013-05-20 0 0.960 0.940 0.960 0.930 0.970 15,506,000 14,588,760 0.9408 0.923 0.904 0.923 0.894 0.933 16,126,240 0.9047 0.00%
2013-05-16 0 0.960 0.940 0.960 0.930 0.970 14,537,000 13,847,956 0.9526 0.923 0.904 0.923 0.894 0.933 15,118,480 0.9160 -1.03%
2013-05-15 0 0.970 0.960 0.970 0.880 0.990 20,972,000 19,435,944 0.9268 0.933 0.923 0.933 0.846 0.952 21,810,880 0.8911 1.04%
2013-05-14 0 0.960 0.940 0.960 0.940 1.000 8,076,000 7,741,120 0.9585 0.923 0.904 0.923 0.904 0.962 8,399,040 0.9217 -3.03%
2013-05-13 0 0.990 0.980 0.990 0.960 1.030 15,322,000 14,989,800 0.9783 0.952 0.942 0.952 0.923 0.990 15,934,880 0.9407 -3.88%
2013-05-10 0 1.030 1.010 1.030 1.000 1.050 22,996,000 23,628,660 1.0275 0.990 0.971 0.990 0.962 1.010 23,915,840 0.9880 -0.96%
2013-05-09 0 1.040 1.030 1.040 1.000 1.050 24,070,146 24,685,765 1.0256 1.000 0.990 1.000 0.962 1.010 25,032,952 0.9861 2.97%
2013-05-08 0 1.010 1.000 1.010 1.000 1.050 15,632,000 15,753,400 1.0078 0.971 0.962 0.971 0.962 1.010 16,257,280 0.9690 -2.88%
2013-05-07 0 1.040 1.020 1.040 1.000 1.080 16,220,000 16,534,400 1.0194 1.000 0.981 1.000 0.962 1.038 16,868,800 0.9802 -1.89%
2013-05-06 0 1.060 1.050 1.060 1.000 1.090 23,658,260 24,502,554 1.0357 1.019 1.010 1.019 0.962 1.048 24,604,590 0.9959 0.95%
2013-05-03 0 1.050 1.040 1.050 1.010 1.100 19,040,000 19,882,080 1.0442 1.010 1.000 1.010 0.971 1.058 19,801,600 1.0041 5.00%
2013-05-02 0 1.000 0.980 1.000 0.960 1.030 17,592,000 17,441,060 0.9914 0.962 0.942 0.962 0.923 0.990 18,295,680 0.9533 -2.91%
2013-04-30 0 1.030 1.020 1.030 0.980 1.050 24,255,056 24,655,955 1.0165 0.990 0.981 0.990 0.942 1.010 25,225,258 0.9774 0.98%
2013-04-29 0 1.020 1.010 1.020 0.970 1.040 12,206,010 12,217,649 1.0010 0.981 0.971 0.981 0.933 1.000 12,694,250 0.9625 2.00%
2013-04-26 0 1.000 0.990 1.000 0.970 1.010 17,338,104 17,103,699 0.9865 0.962 0.952 0.962 0.933 0.971 18,031,628 0.9485 2.04%
2013-04-25 0 0.980 0.970 0.980 0.940 1.020 17,034,000 16,750,400 0.9834 0.942 0.933 0.942 0.904 0.981 17,715,360 0.9455 2.08%
2013-04-24 0 0.960 0.950 0.960 0.930 0.980 10,376,052 9,906,987 0.9548 0.923 0.913 0.923 0.894 0.942 10,791,094 0.9181 1.05%
2013-04-23 0 0.950 0.920 0.950 0.910 0.980 6,908,000 6,447,280 0.9333 0.913 0.885 0.913 0.875 0.942 7,184,320 0.8974 -1.04%
2013-04-22 0 0.960 0.950 0.960 0.920 0.970 10,848,052 10,232,186 0.9432 0.923 0.913 0.923 0.885 0.933 11,281,974 0.9069 3.23%
2013-04-19 0 0.930 0.920 0.930 0.830 1.020 19,464,801 17,802,356 0.9146 0.894 0.885 0.894 0.798 0.981 20,243,393 0.8794 10.71%
2013-04-18 0 0.840 0.820 0.840 0.810 0.840 8,008,000 6,628,560 0.8277 0.808 0.788 0.808 0.779 0.808 8,328,320 0.7959 0.00%
2013-04-17 0 0.840 0.830 0.840 0.830 0.850 4,372,000 3,667,480 0.8389 0.808 0.798 0.808 0.798 0.817 4,546,880 0.8066 -2.33%
2013-04-16 0 0.860 0.830 0.860 0.790 0.860 7,012,520 5,804,170 0.8277 0.827 0.798 0.827 0.760 0.827 7,293,021 0.7959 -1.15%
2013-04-15 0 0.870 0.850 0.870 0.840 0.870 2,008,000 1,715,280 0.8542 0.837 0.817 0.837 0.808 0.837 2,088,320 0.8214 0.00%
2013-04-12 0 0.870 0.860 0.870 0.860 0.890 6,168,000 5,362,000 0.8693 0.837 0.827 0.837 0.827 0.856 6,414,720 0.8359 0.00%
2013-04-11 0 0.870 0.860 0.870 0.840 0.880 2,984,000 2,540,000 0.8512 0.837 0.827 0.837 0.808 0.846 3,103,360 0.8185 1.16%
2013-04-10 0 0.860 0.850 0.870 0.840 0.880 5,672,000 4,869,800 0.8586 0.827 0.817 0.837 0.808 0.846 5,898,880 0.8255 0.00%
2013-04-09 0 0.860 0.850 0.870 0.830 0.870 4,306,260 3,690,293 0.8570 0.827 0.817 0.837 0.798 0.837 4,478,510 0.8240 0.00%
2013-04-08 0 0.860 0.840 0.860 0.820 0.870 4,576,000 3,880,000 0.8479 0.827 0.808 0.827 0.788 0.837 4,759,040 0.8153 0.00%
2013-04-05 0 0.860 0.850 0.860 0.840 0.890 5,023,045 4,354,956 0.8670 0.827 0.817 0.827 0.808 0.856 5,223,967 0.8336 2.38%
2013-04-03 0 0.840 0.840 0.850 0.820 0.850 3,976,000 3,302,960 0.8307 0.808 0.808 0.817 0.788 0.817 4,135,040 0.7988 -1.18%
2013-04-02 0 0.850 0.830 0.850 0.830 0.850 3,144,000 2,623,760 0.8345 0.817 0.798 0.817 0.798 0.817 3,269,760 0.8024 1.19%
2013-03-28 0 0.840 0.820 0.840 0.790 0.850 7,356,000 6,064,160 0.8244 0.808 0.788 0.808 0.760 0.817 7,650,240 0.7927 -2.33%
2013-03-27 0 0.860 0.850 0.860 0.850 0.890 3,672,000 3,149,640 0.8577 0.827 0.817 0.827 0.817 0.856 3,818,880 0.8248 -1.15%
2013-03-26 0 0.870 0.850 0.870 0.840 0.910 5,432,000 4,702,960 0.8658 0.837 0.817 0.837 0.808 0.875 5,649,280 0.8325 -1.14%
2013-03-25 0 0.880 0.870 0.880 0.830 0.900 9,642,156 8,308,847 0.8617 0.846 0.837 0.846 0.798 0.865 10,027,842 0.8286 7.32%
2013-03-22 0 0.820 0.810 0.820 0.810 0.840 2,422,000 1,987,540 0.8206 0.788 0.779 0.788 0.779 0.808 2,518,880 0.7891 0.00%
2013-03-21 0 0.820 0.810 0.820 0.810 0.840 3,696,000 3,054,440 0.8264 0.788 0.779 0.788 0.779 0.808 3,843,840 0.7946 0.00%
2013-03-20 0 0.820 0.810 0.820 0.790 0.850 3,092,000 2,499,760 0.8085 0.788 0.779 0.788 0.760 0.817 3,215,680 0.7774 0.00%
2013-03-19 0 0.820 0.800 0.810 0.800 0.840 4,304,000 3,514,640 0.8166 0.788 0.769 0.779 0.769 0.808 4,476,160 0.7852 1.23%
2013-03-18 0 0.810 0.800 0.810 0.800 0.810 1,904,000 1,531,960 0.8046 0.779 0.769 0.779 0.769 0.779 1,980,160 0.7737 1.25%
2013-03-15 0 0.800 0.790 0.800 0.770 0.810 2,732,000 2,153,200 0.7881 0.769 0.760 0.769 0.740 0.779 2,841,280 0.7578 0.00%
2013-03-14 0 0.800 0.790 0.800 0.780 0.840 7,040,000 5,649,440 0.8025 0.769 0.760 0.769 0.750 0.808 7,321,600 0.7716 -2.44%
2013-03-13 0 0.820 0.810 0.820 0.810 0.850 17,552,000 14,408,120 0.8209 0.788 0.779 0.788 0.779 0.817 18,254,080 0.7893 -2.38%
2013-03-12 0 0.840 0.830 0.850 0.820 0.870 10,425,734 8,847,884 0.8487 0.808 0.798 0.817 0.788 0.837 10,842,763 0.8160 0.00%
2013-03-11 0 0.840 0.830 0.840 0.790 0.850 8,114,000 6,702,140 0.8260 0.808 0.798 0.808 0.760 0.817 8,438,560 0.7942 6.33%
2013-03-08 0 0.790 0.790 0.800 0.780 0.830 7,778,130 6,201,840 0.7973 0.760 0.760 0.769 0.750 0.798 8,089,255 0.7667 -2.47%
2013-03-07 0 0.810 0.810 0.820 0.690 0.830 24,450,084 18,690,363 0.7644 0.779 0.779 0.788 0.663 0.798 25,428,087 0.7350 17.39%
2013-03-06 0 0.690 0.680 0.690 0.660 0.690 4,774,000 3,231,500 0.6769 0.663 0.654 0.663 0.635 0.663 4,964,960 0.6509 2.99%
2013-03-05 0 0.670 0.670 0.680 0.650 0.700 25,320,000 16,921,080 0.6683 0.644 0.644 0.654 0.625 0.673 26,332,800 0.6426 3.08%
2013-03-04 0 0.650 0.650 0.660 0.640 0.660 3,974,000 2,581,480 0.6496 0.625 0.625 0.635 0.615 0.635 4,132,960 0.6246 -2.99%
2013-03-01 0 0.670 0.660 0.670 0.650 0.670 2,814,130 1,844,240 0.6553 0.644 0.635 0.644 0.625 0.644 2,926,695 0.6301 4.69%
2013-02-28 0 0.640 0.640 0.660 0.630 0.660 2,248,000 1,457,800 0.6485 0.615 0.615 0.635 0.606 0.635 2,337,920 0.6235 -1.54%
2013-02-27 0 0.650 0.630 0.650 0.620 0.650 3,584,000 2,291,520 0.6394 0.625 0.606 0.625 0.596 0.625 3,727,360 0.6148 6.56%
2013-02-26 0 0.610 0.610 0.620 0.600 0.650 2,308,000 1,431,840 0.6204 0.587 0.587 0.596 0.577 0.625 2,400,320 0.5965 -6.15%
2013-02-25 0 0.650 0.620 0.650 0.620 0.650 486,000 309,200 0.6362 0.625 0.596 0.625 0.596 0.625 505,440 0.6117 1.56%
2013-02-22 0 0.640 0.630 0.640 0.620 0.670 2,098,000 1,333,200 0.6355 0.615 0.606 0.615 0.596 0.644 2,181,920 0.6110 0.00%
2013-02-21 0 0.640 0.640 0.650 0.640 0.640 320,000 204,800 0.6400 0.615 0.615 0.625 0.615 0.615 332,800 0.6154 -3.03%
2013-02-20 0 0.660 0.650 0.660 0.640 0.660 1,628,000 1,052,560 0.6465 0.635 0.625 0.635 0.615 0.635 1,693,120 0.6217 3.13%
2013-02-19 0 0.640 0.640 0.650 0.640 0.660 984,000 632,240 0.6425 0.615 0.615 0.625 0.615 0.635 1,023,360 0.6178 -3.03%
2013-02-18 0 0.660 0.660 0.670 0.650 0.670 204,000 134,880 0.6612 0.635 0.635 0.644 0.625 0.644 212,160 0.6357 0.00%
2013-02-15 0 0.660 0.640 0.660 0.680 0.680 4,000 2,720 0.6800 0.635 0.615 0.635 0.654 0.654 4,160 0.6538 1.54%
2013-02-14 0 0.650 0.640 0.650 0.660 0.670 244,000 163,080 0.6684 0.625 0.615 0.625 0.635 0.644 253,760 0.6427 1.56%
2013-02-08 0 0.640 0.630 0.640 0.620 0.640 184,000 115,960 0.6302 0.615 0.606 0.615 0.596 0.615 191,360 0.6060 0.00%
2013-02-07 0 0.640 0.630 0.640 - - 0 0 - 0.615 0.606 0.615 - - 0 - 0.00%
2013-02-06 0 0.640 0.620 0.640 0.620 0.650 2,136,000 1,355,520 0.6346 0.615 0.596 0.615 0.596 0.625 2,221,440 0.6102 1.59%
2013-02-05 0 0.630 0.610 0.630 0.630 0.640 600,000 382,800 0.6380 0.606 0.587 0.606 0.606 0.615 624,000 0.6135 -1.56%
2013-02-04 0 0.640 0.630 0.640 0.640 0.650 104,000 67,560 0.6496 0.615 0.606 0.615 0.615 0.625 108,160 0.6246 -1.54%
2013-02-01 0 0.650 0.630 0.650 0.630 0.650 1,584,000 1,014,040 0.6402 0.625 0.606 0.625 0.606 0.625 1,647,360 0.6156 0.00%
2013-01-31 0 0.650 0.640 0.650 0.630 0.650 2,058,000 1,331,560 0.6470 0.625 0.615 0.625 0.606 0.625 2,140,320 0.6221 0.00%
2013-01-30 0 0.650 0.640 0.650 0.620 0.650 636,000 403,440 0.6343 0.625 0.615 0.625 0.596 0.625 661,440 0.6099 0.00%
2013-01-29 0 0.650 0.630 0.660 0.630 0.680 6,476,000 4,185,400 0.6463 0.625 0.606 0.635 0.606 0.654 6,735,040 0.6214 -4.41%
2013-01-28 0 0.680 0.660 0.680 0.660 0.680 4,612,000 3,084,760 0.6689 0.654 0.635 0.654 0.635 0.654 4,796,480 0.6431 0.00%
2013-01-25 0 0.680 0.680 0.690 0.670 0.690 5,280,000 3,587,440 0.6794 0.654 0.654 0.663 0.644 0.663 5,491,200 0.6533 -1.45%
2013-01-24 0 0.690 0.670 0.690 0.670 0.750 10,412,000 7,140,000 0.6857 0.663 0.644 0.663 0.644 0.721 10,828,480 0.6594 0.00%
2013-01-23 0 0.690 0.680 0.690 0.670 0.700 6,184,000 4,263,960 0.6895 0.663 0.654 0.663 0.644 0.673 6,431,360 0.6630 1.47%
2013-01-22 0 0.680 0.670 0.680 0.660 0.680 6,512,000 4,342,800 0.6669 0.654 0.644 0.654 0.635 0.654 6,772,480 0.6412 1.49%
2013-01-21 0 0.670 0.670 0.680 0.670 0.700 2,834,073 1,925,867 0.6795 0.644 0.644 0.654 0.644 0.673 2,947,436 0.6534 -2.90%
2013-01-18 0 0.690 0.680 0.700 0.680 0.710 2,132,000 1,482,560 0.6954 0.663 0.654 0.673 0.654 0.683 2,217,280 0.6686 -1.43%
2013-01-17 0 0.700 0.690 0.700 0.670 0.700 9,168,000 6,301,400 0.6873 0.673 0.663 0.673 0.644 0.673 9,534,720 0.6609 -1.41%
2013-01-16 0 0.710 0.690 0.710 0.680 0.710 5,116,000 3,571,760 0.6982 0.683 0.663 0.683 0.654 0.683 5,320,640 0.6713 2.90%
2013-01-15 0 0.690 0.680 0.690 0.680 0.700 1,746,005 1,204,023 0.6896 0.663 0.654 0.663 0.654 0.673 1,815,845 0.6631 -1.43%
2013-01-14 0 0.700 0.690 0.700 0.670 0.720 15,000,000 10,410,360 0.6940 0.673 0.663 0.673 0.644 0.692 15,600,000 0.6673 6.06%
2013-01-11 0 0.660 0.650 0.660 0.640 0.660 4,360,000 2,854,400 0.6547 0.635 0.625 0.635 0.615 0.635 4,534,400 0.6295 0.00%
2013-01-10 0 0.660 0.640 0.660 0.640 0.660 2,066,000 1,335,480 0.6464 0.635 0.615 0.635 0.615 0.635 2,148,640 0.6215 0.00%
2013-01-09 0 0.660 0.650 0.660 0.650 0.670 764,000 499,240 0.6535 0.635 0.625 0.635 0.625 0.644 794,560 0.6283 0.00%
2013-01-08 0 0.660 0.650 0.660 0.640 0.680 7,112,000 4,685,540 0.6588 0.635 0.625 0.635 0.615 0.654 7,396,480 0.6335 -1.49%
2013-01-07 0 0.670 0.660 0.670 0.630 0.690 6,944,260 4,546,236 0.6547 0.644 0.635 0.644 0.606 0.663 7,222,030 0.6295 1.52%
2013-01-04 0 0.660 0.650 0.660 0.610 0.660 6,660,000 4,308,200 0.6469 0.635 0.625 0.635 0.587 0.635 6,926,400 0.6220 3.13%
2013-01-03 0 0.640 0.630 0.640 0.600 0.640 1,204,000 755,520 0.6275 0.615 0.606 0.615 0.577 0.615 1,252,160 0.6034 -1.54%
2013-01-02 0 0.650 0.630 0.650 0.630 0.660 3,740,000 2,379,440 0.6362 0.625 0.606 0.625 0.606 0.635 3,889,600 0.6117 -1.52%
2012-12-31 0 0.660 0.650 0.660 0.650 0.670 2,244,000 1,468,440 0.6544 0.635 0.625 0.635 0.625 0.644 2,333,760 0.6292 1.54%
2012-12-28 0 0.650 0.640 0.650 0.630 0.660 2,804,000 1,802,640 0.6429 0.625 0.615 0.625 0.606 0.635 2,916,160 0.6182 3.17%
2012-12-27 0 0.630 0.620 0.630 0.630 0.650 9,124,000 5,787,640 0.6343 0.606 0.596 0.606 0.606 0.625 9,488,960 0.6099 -4.55%
2012-12-24 0 0.660 0.650 0.670 0.630 0.680 12,124,000 7,764,920 0.6405 0.635 0.625 0.644 0.606 0.654 12,608,960 0.6158 -2.94%
2012-12-21 0 0.680 0.670 0.680 0.620 0.680 42,232,000 27,053,400 0.6406 0.654 0.644 0.654 0.596 0.654 43,921,280 0.6160 7.94%
2012-12-20 0 0.630 0.630 0.640 0.600 0.640 2,928,000 1,819,080 0.6213 0.606 0.606 0.615 0.577 0.615 3,045,120 0.5974 3.28%
2012-12-19 0 0.610 0.600 0.610 0.590 0.610 2,880,000 1,715,720 0.5957 0.587 0.577 0.587 0.567 0.587 2,995,200 0.5728 1.67%
2012-12-18 0 0.600 0.600 0.610 0.600 0.620 2,750,052 1,679,350 0.6107 0.577 0.577 0.587 0.577 0.596 2,860,054 0.5872 -4.76%
2012-12-17 0 0.630 0.620 0.630 0.610 0.660 15,804,000 9,962,920 0.6304 0.606 0.596 0.606 0.587 0.635 16,436,160 0.6062 -3.08%
2012-12-14 0 0.650 0.640 0.650 0.600 0.650 7,302,005 4,530,602 0.6205 0.625 0.615 0.625 0.577 0.625 7,594,085 0.5966 1.56%
2012-12-13 0 0.640 0.620 0.640 0.610 0.650 17,936,041 11,321,524 0.6312 0.615 0.596 0.615 0.587 0.625 18,653,483 0.6069 3.23%
2012-12-12 0 0.620 0.610 0.620 0.520 0.630 31,180,000 18,141,800 0.5818 0.596 0.587 0.596 0.500 0.606 32,427,200 0.5595 19.23%
2012-12-11 0 0.520 0.500 0.520 0.480 0.520 3,868,000 1,936,180 0.5006 0.500 0.481 0.500 0.462 0.500 4,022,720 0.4813 4.00%
2012-12-10 0 0.500 0.490 0.500 0.480 0.500 4,168,000 2,027,560 0.4865 0.481 0.471 0.481 0.462 0.481 4,334,720 0.4677 0.00%
2012-12-07 0 0.500 0.495 0.500 0.495 0.510 3,164,000 1,579,540 0.4992 0.481 0.476 0.481 0.476 0.490 3,290,560 0.4800 -1.96%
2012-12-06 0 0.510 0.500 0.510 0.490 0.510 4,564,000 2,262,200 0.4957 0.490 0.481 0.490 0.471 0.490 4,746,560 0.4766 2.00%
2012-12-05 0 0.500 0.490 0.500 0.480 0.520 10,356,000 5,256,580 0.5076 0.481 0.471 0.481 0.462 0.500 10,770,240 0.4881 -1.96%
2012-12-04 0 0.510 0.500 0.510 0.485 0.530 10,550,260 5,367,984 0.5088 0.490 0.481 0.490 0.466 0.510 10,972,270 0.4892 5.15%
2012-12-03 0 0.485 0.480 0.490 0.470 0.490 2,264,000 1,084,360 0.4790 0.466 0.462 0.471 0.452 0.471 2,354,560 0.4605 3.19%
2012-11-30 0 0.470 0.465 0.470 0.460 0.470 3,430,000 1,591,600 0.4640 0.452 0.447 0.452 0.442 0.452 3,567,200 0.4462 1.08%
2012-11-29 0 0.465 0.465 0.470 0.460 0.475 2,686,094 1,254,051 0.4669 0.447 0.447 0.452 0.442 0.457 2,793,538 0.4489 0.00%
2012-11-28 0 0.465 0.450 0.465 0.440 0.465 2,216,000 1,006,880 0.4544 0.447 0.433 0.447 0.423 0.447 2,304,640 0.4369 4.49%
2012-11-27 0 0.445 0.435 0.445 0.430 0.445 2,304,000 1,007,960 0.4375 0.428 0.418 0.428 0.413 0.428 2,396,160 0.4207 2.30%
2012-11-26 0 0.435 0.420 0.435 0.415 0.435 236,000 101,040 0.4281 0.418 0.404 0.418 0.399 0.418 245,440 0.4117 0.00%
2012-11-23 0 0.435 0.425 0.435 0.420 0.435 448,000 189,540 0.4231 0.418 0.409 0.418 0.404 0.418 465,920 0.4068 -1.14%
2012-11-22 0 0.440 0.430 0.440 0.420 0.440 840,000 357,760 0.4259 0.423 0.413 0.423 0.404 0.423 873,600 0.4095 -1.12%
2012-11-21 0 0.445 0.440 0.445 0.415 0.445 21,372,000 9,056,000 0.4237 0.428 0.423 0.428 0.399 0.428 22,226,880 0.4074 4.71%
2012-11-20 0 0.425 0.420 0.425 0.415 0.430 16,666,000 7,033,800 0.4220 0.409 0.404 0.409 0.399 0.413 17,332,640 0.4058 -2.30%
2012-11-19 0 0.435 0.435 0.440 0.405 0.440 22,452,000 9,295,020 0.4140 0.418 0.418 0.423 0.389 0.423 23,350,080 0.3981 1.16%
2012-11-16 0 0.430 0.420 0.430 0.420 0.430 148,000 63,360 0.4281 0.413 0.404 0.413 0.404 0.413 153,920 0.4116 0.00%
2012-11-15 0 0.430 0.420 0.430 0.430 0.440 532,000 230,760 0.4338 0.413 0.404 0.413 0.413 0.423 553,280 0.4171 -1.15%
2012-11-14 0 0.435 0.435 0.440 0.435 0.445 716,000 317,120 0.4429 0.418 0.418 0.423 0.418 0.428 744,640 0.4259 0.00%
2012-11-13 0 0.435 0.420 0.435 0.435 0.435 8,000 3,480 0.4350 0.418 0.404 0.418 0.418 0.418 8,320 0.4183 1.16%
2012-11-12 0 0.430 0.420 0.440 - - 0 0 - 0.413 0.404 0.423 - - 0 - 0.00%
2012-11-09 0 0.430 0.415 0.430 0.415 0.430 1,680,000 721,160 0.4293 0.413 0.399 0.413 0.399 0.413 1,747,200 0.4128 1.18%
2012-11-08 0 0.425 0.415 0.425 0.415 0.425 996,000 418,100 0.4198 0.409 0.399 0.409 0.399 0.409 1,035,840 0.4036 -1.16%
2012-11-07 0 0.430 0.420 0.430 0.430 0.435 152,000 65,420 0.4304 0.413 0.404 0.413 0.413 0.418 158,080 0.4138 0.00%
2012-11-06 0 0.430 0.420 0.430 0.415 0.430 320,000 136,920 0.4279 0.413 0.404 0.413 0.399 0.413 332,800 0.4114 -1.15%
2012-11-05 0 0.435 0.430 0.435 0.435 0.445 128,000 56,340 0.4402 0.418 0.413 0.418 0.418 0.428 133,120 0.4232 0.00%
2012-11-02 0 0.435 0.425 0.440 0.430 0.435 436,000 187,960 0.4311 0.418 0.409 0.423 0.413 0.418 453,440 0.4145 1.16%
2012-11-01 0 0.430 0.420 0.430 0.410 0.430 1,644,000 690,580 0.4201 0.413 0.404 0.413 0.394 0.413 1,709,760 0.4039 0.00%
2012-10-31 0 0.430 0.425 0.440 0.425 0.430 80,380 34,225 0.4258 0.413 0.409 0.423 0.409 0.413 83,595 0.4094 -1.15%
2012-10-30 0 0.435 0.425 0.435 0.430 0.435 140,000 60,400 0.4314 0.418 0.409 0.418 0.413 0.418 145,600 0.4148 -1.14%
2012-10-29 0 0.440 0.420 0.440 0.440 0.440 4,000 1,760 0.4400 0.423 0.404 0.423 0.423 0.423 4,160 0.4231 0.00%
2012-10-26 0 0.440 0.440 0.445 0.435 0.440 484,000 211,460 0.4369 0.423 0.423 0.428 0.418 0.423 503,360 0.4201 2.33%
2012-10-25 0 0.430 0.425 0.430 0.410 0.430 1,016,000 430,520 0.4237 0.413 0.409 0.413 0.394 0.413 1,056,640 0.4074 -2.27%
2012-10-24 0 0.440 0.435 0.440 0.430 0.445 52,000 22,520 0.4331 0.423 0.418 0.423 0.413 0.428 54,080 0.4164 0.00%
2012-10-22 0 0.440 0.435 0.450 0.430 0.450 1,244,000 545,600 0.4386 0.423 0.418 0.433 0.413 0.433 1,293,760 0.4217 0.00%
2012-10-19 0 0.440 0.435 0.440 0.430 0.440 24,000 10,440 0.4350 0.423 0.418 0.423 0.413 0.423 24,960 0.4183 1.15%
2012-10-18 0 0.435 0.430 0.440 0.430 0.435 292,000 126,280 0.4325 0.418 0.413 0.423 0.413 0.418 303,680 0.4158 2.35%
2012-10-17 0 0.425 0.425 0.450 0.420 0.460 3,640,000 1,552,700 0.4266 0.409 0.409 0.433 0.404 0.442 3,785,600 0.4102 -5.56%
2012-10-16 0 0.450 0.435 0.450 0.435 0.450 1,370,016 612,676 0.4472 0.433 0.418 0.433 0.418 0.433 1,424,817 0.4300 2.27%
2012-10-15 0 0.440 0.440 0.445 0.430 0.440 1,292,000 568,400 0.4399 0.423 0.423 0.428 0.413 0.423 1,343,680 0.4230 2.33%
2012-10-12 0 0.430 0.430 0.435 0.430 0.445 284,000 122,840 0.4325 0.413 0.413 0.418 0.413 0.428 295,360 0.4159 -1.15%
2012-10-11 0 0.435 0.430 0.435 0.435 0.445 262,005 115,162 0.4395 0.418 0.413 0.418 0.418 0.428 272,485 0.4226 0.00%
2012-10-10 0 0.435 0.430 0.435 0.430 0.435 728,000 315,180 0.4329 0.418 0.413 0.418 0.413 0.418 757,120 0.4163 0.00%
2012-10-09 0 0.435 0.430 0.435 0.430 0.435 764,000 330,220 0.4322 0.418 0.413 0.418 0.413 0.418 794,560 0.4156 1.16%
2012-10-08 0 0.430 0.430 0.440 0.430 0.430 88,000 37,840 0.4300 0.413 0.413 0.423 0.413 0.413 91,520 0.4135 1.18%
2012-10-05 0 0.425 0.425 0.440 0.420 0.440 201,040 86,250 0.4290 0.409 0.409 0.423 0.404 0.423 209,082 0.4125 3.66%
2012-10-04 0 0.410 0.410 0.420 0.410 0.410 100,000 41,000 0.4100 0.394 0.394 0.404 0.394 0.394 104,000 0.3942 0.00%
2012-10-03 0 0.410 0.410 0.415 0.400 0.430 3,000,000 1,230,000 0.4100 0.394 0.394 0.399 0.385 0.413 3,120,000 0.3942 -5.75%
2012-09-28 0 0.435 0.435 0.440 0.435 0.440 3,644,000 1,586,140 0.4353 0.418 0.418 0.423 0.418 0.423 3,789,760 0.4185 1.16%
2012-09-27 0 0.430 0.425 0.430 0.425 0.435 66,000 28,360 0.4297 0.413 0.409 0.413 0.409 0.418 68,640 0.4132 0.00%
2012-09-26 0 0.430 0.425 0.430 0.430 0.440 6,228,000 2,683,840 0.4309 0.413 0.409 0.413 0.413 0.423 6,477,120 0.4144 -2.27%
2012-09-25 0 0.440 0.435 0.440 0.435 0.445 1,080,000 473,000 0.4380 0.423 0.418 0.423 0.418 0.428 1,123,200 0.4211 -1.12%
2012-09-24 0 0.445 0.445 0.450 0.440 0.450 476,000 209,540 0.4402 0.428 0.428 0.433 0.423 0.433 495,040 0.4233 0.00%
2012-09-21 0 0.445 0.445 0.450 0.440 0.445 2,092,000 920,500 0.4400 0.428 0.428 0.433 0.423 0.428 2,175,680 0.4231 1.14%
2012-09-20 0 0.440 0.435 0.440 0.440 0.440 100,000 44,000 0.4400 0.423 0.418 0.423 0.423 0.423 104,000 0.4231 0.00%
2012-09-19 0 0.440 0.440 0.450 0.440 0.440 1,140,000 501,600 0.4400 0.423 0.423 0.433 0.423 0.423 1,185,600 0.4231 -2.22%
2012-09-18 0 0.450 0.445 0.450 0.450 0.460 3,100,000 1,401,000 0.4519 0.433 0.428 0.433 0.433 0.442 3,224,000 0.4346 3.45%
2012-09-17 0 0.435 0.435 0.440 0.435 0.470 68,000 30,020 0.4415 0.418 0.418 0.423 0.418 0.452 70,720 0.4245 -3.33%
2012-09-14 0 0.450 0.470 0.475 0.430 0.470 1,608,000 711,240 0.4423 0.433 0.452 0.457 0.413 0.452 1,672,320 0.4253 3.45%
2012-09-13 0 0.435 0.435 0.445 0.435 0.435 500,000 217,500 0.4350 0.418 0.418 0.428 0.418 0.418 520,000 0.4183 0.00%
2012-09-12 0 0.435 0.435 0.445 0.435 0.435 600,000 261,000 0.4350 0.418 0.418 0.428 0.418 0.418 624,000 0.4183 -2.25%
2012-09-11 0 0.445 0.435 0.450 0.435 0.445 1,720,000 764,240 0.4443 0.428 0.418 0.433 0.418 0.428 1,788,800 0.4272 0.00%
2012-09-10 0 0.445 0.440 0.450 0.435 0.445 16,000 7,000 0.4375 0.428 0.423 0.433 0.418 0.428 16,640 0.4207 0.00%
2012-09-07 0 0.445 0.445 0.450 0.435 0.445 1,036,000 451,900 0.4362 0.428 0.428 0.433 0.418 0.428 1,077,440 0.4194 2.30%
2012-09-06 0 0.435 0.435 0.440 0.435 0.450 608,000 264,960 0.4358 0.418 0.418 0.423 0.418 0.433 632,320 0.4190 0.00%
2012-09-05 0 0.435 0.430 0.440 0.430 0.435 508,156 220,544 0.4340 0.418 0.413 0.423 0.413 0.418 528,482 0.4173 0.00%
2012-09-04 0 0.435 0.435 0.440 0.430 0.450 1,016,000 439,600 0.4327 0.418 0.418 0.423 0.413 0.433 1,056,640 0.4160 -3.33%
2012-09-03 0 0.450 0.435 0.465 0.435 0.480 916,000 405,680 0.4429 0.433 0.418 0.447 0.418 0.462 952,640 0.4258 3.45%
2012-08-31 0 0.435 0.435 0.440 0.435 0.445 356,000 155,020 0.4354 0.418 0.418 0.423 0.418 0.428 370,240 0.4187 0.00%
2012-08-30 0 0.435 0.430 0.445 0.430 0.435 3,064,000 1,332,020 0.4347 0.418 0.413 0.428 0.413 0.418 3,186,560 0.4180 -2.25%
2012-08-29 0 0.445 0.435 0.450 0.430 0.465 1,328,000 576,920 0.4344 0.428 0.418 0.433 0.413 0.447 1,381,120 0.4177 -1.11%
2012-08-28 0 0.450 0.430 0.450 - - 0 0 - 0.433 0.413 0.433 - - 0 - 0.00%
2012-08-27 0 0.450 0.435 0.450 0.425 0.450 512,000 220,860 0.4314 0.433 0.418 0.433 0.409 0.433 532,480 0.4148 2.27%
2012-08-24 0 0.440 0.440 0.450 0.425 0.450 3,284,000 1,416,060 0.4312 0.423 0.423 0.433 0.409 0.433 3,415,360 0.4146 -4.35%
2012-08-23 0 0.460 0.435 0.460 0.430 0.460 2,756,000 1,205,480 0.4374 0.442 0.418 0.442 0.413 0.442 2,866,240 0.4206 -2.13%
2012-08-22 0 0.470 0.440 0.470 0.440 0.470 520,000 229,120 0.4406 0.452 0.423 0.452 0.423 0.452 540,800 0.4237 3.30%
2012-08-21 0 0.455 0.440 0.455 0.440 0.455 424,156 187,226 0.4414 0.438 0.423 0.438 0.423 0.438 441,122 0.4244 1.11%
2012-08-20 0 0.450 0.445 0.450 0.445 0.450 260,000 116,720 0.4489 0.433 0.428 0.433 0.428 0.433 270,400 0.4317 -2.17%
2012-08-17 0 0.460 0.450 0.460 0.450 0.460 1,324,000 598,440 0.4520 0.442 0.433 0.442 0.433 0.442 1,376,960 0.4346 -1.08%
2012-08-16 0 0.465 0.450 0.465 - - 0 0 - 0.447 0.433 0.447 - - 0 - 0.00%
2012-08-15 0 0.465 0.450 0.465 0.445 0.470 2,168,000 988,980 0.4562 0.447 0.433 0.447 0.428 0.452 2,254,720 0.4386 -1.06%
2012-08-14 0 0.470 0.455 0.470 0.450 0.480 1,624,000 744,240 0.4583 0.452 0.438 0.452 0.433 0.462 1,688,960 0.4406 -2.08%
2012-08-13 0 0.480 0.465 0.480 0.465 0.500 2,884,000 1,384,600 0.4801 0.462 0.447 0.462 0.447 0.481 2,999,360 0.4616 6.67%
2012-08-10 0 0.450 0.445 0.450 0.440 0.455 616,000 275,620 0.4474 0.433 0.428 0.433 0.423 0.438 640,640 0.4302 -2.17%
2012-08-09 0 0.460 0.440 0.460 0.440 0.460 376,000 165,720 0.4407 0.442 0.423 0.442 0.423 0.442 391,040 0.4238 0.00%
2012-08-08 0 0.460 0.440 0.460 0.440 0.460 36,000 15,980 0.4439 0.442 0.423 0.442 0.423 0.442 37,440 0.4268 0.00%
2012-08-07 0 0.460 0.440 0.460 0.435 0.520 3,188,000 1,453,880 0.4560 0.442 0.423 0.442 0.418 0.500 3,315,520 0.4385 4.55%
2012-08-06 0 0.440 0.430 0.440 0.430 0.445 192,000 82,760 0.4310 0.423 0.413 0.423 0.413 0.428 199,680 0.4145 1.15%
2012-08-03 0 0.435 0.425 0.435 0.430 0.435 1,308,000 563,960 0.4312 0.418 0.409 0.418 0.413 0.418 1,360,320 0.4146 0.00%
2012-08-02 0 0.435 0.430 0.435 0.430 0.435 508,000 219,320 0.4317 0.418 0.413 0.418 0.413 0.418 528,320 0.4151 0.00%
2012-08-01 0 0.435 0.430 0.435 0.425 0.435 620,000 267,740 0.4318 0.418 0.413 0.418 0.409 0.418 644,800 0.4152 0.00%
2012-07-31 0 0.435 0.435 0.440 0.425 0.440 436,000 189,020 0.4335 0.418 0.418 0.423 0.409 0.423 453,440 0.4169 0.00%
2012-07-30 0 0.435 0.435 0.445 0.425 0.445 392,000 168,140 0.4289 0.418 0.418 0.428 0.409 0.428 407,680 0.4124 0.00%
2012-07-27 0 0.435 0.425 0.440 0.425 0.440 576,000 249,020 0.4323 0.418 0.409 0.423 0.409 0.423 599,040 0.4157 1.16%
2012-07-26 0 0.430 0.425 0.435 0.430 0.430 12,000 5,160 0.4300 0.413 0.409 0.418 0.413 0.413 12,480 0.4135 -1.15%
2012-07-25 0 0.435 0.430 0.435 0.410 0.440 3,368,000 1,406,840 0.4177 0.418 0.413 0.418 0.394 0.423 3,502,720 0.4016 -1.14%
2012-07-24 0 0.440 0.420 0.440 0.415 0.440 2,636,000 1,109,480 0.4209 0.423 0.404 0.423 0.399 0.423 2,741,440 0.4047 4.76%
2012-07-23 0 0.420 0.410 0.420 0.415 0.420 4,002,000 1,674,730 0.4185 0.404 0.394 0.404 0.399 0.404 4,162,080 0.4024 2.44%
2012-07-20 0 0.410 0.410 0.425 0.410 0.450 3,566,000 1,540,800 0.4321 0.394 0.394 0.409 0.394 0.433 3,708,640 0.4155 -8.89%
2012-07-19 0 0.450 0.440 0.455 0.440 0.460 576,000 256,920 0.4460 0.433 0.423 0.438 0.423 0.442 599,040 0.4289 0.00%
2012-07-18 0 0.450 0.430 0.450 0.425 0.460 1,223,164 535,977 0.4382 0.433 0.413 0.433 0.409 0.442 1,272,091 0.4213 2.27%
2012-07-17 0 0.440 0.425 0.440 0.425 0.440 864,000 373,800 0.4326 0.423 0.409 0.423 0.409 0.423 898,560 0.4160 0.00%
2012-07-16 0 0.440 0.435 0.440 0.425 0.445 540,000 236,260 0.4375 0.423 0.418 0.423 0.409 0.428 561,600 0.4207 -3.30%
2012-07-13 0 0.455 0.405 0.460 0.455 0.490 2,036,041 938,058 0.4607 0.438 0.389 0.442 0.438 0.471 2,117,483 0.4430 1.11%
2012-07-12 0 0.450 0.450 0.460 0.450 0.465 3,982,000 1,825,660 0.4585 0.433 0.433 0.442 0.433 0.447 4,141,280 0.4408 -2.17%
2012-07-11 0 0.460 0.450 0.460 0.430 0.460 11,070,000 4,899,200 0.4426 0.442 0.433 0.442 0.413 0.442 11,512,800 0.4255 6.98%
2012-07-10 0 0.430 0.430 0.435 0.415 0.435 5,300,000 2,282,760 0.4307 0.413 0.413 0.418 0.399 0.418 5,512,000 0.4141 2.38%
2012-07-09 0 0.420 0.415 0.420 0.415 0.420 64,000 26,580 0.4153 0.404 0.399 0.404 0.399 0.404 66,560 0.3993 -1.18%
2012-07-06 0 0.425 0.420 0.425 0.400 0.430 2,764,000 1,164,220 0.4212 0.409 0.404 0.409 0.385 0.413 2,874,560 0.4050 -1.16%
2012-07-05 0 0.430 0.425 0.430 0.410 0.430 7,916,109 3,314,023 0.4186 0.413 0.409 0.413 0.394 0.413 8,232,753 0.4025 4.88%
2012-07-04 0 0.410 0.395 0.410 0.395 0.410 840,000 335,620 0.3995 0.394 0.380 0.394 0.380 0.394 873,600 0.3842 1.23%
2012-07-03 0 0.405 0.395 0.405 0.385 0.415 1,216,000 484,140 0.3981 0.389 0.380 0.389 0.370 0.399 1,264,640 0.3828 5.19%
2012-06-29 0 0.385 0.375 0.385 0.375 0.390 816,000 312,860 0.3834 0.370 0.361 0.370 0.361 0.375 848,640 0.3687 -1.28%
2012-06-28 0 0.390 0.390 0.395 0.390 0.405 976,000 389,020 0.3986 0.375 0.375 0.380 0.375 0.389 1,015,040 0.3833 -2.50%
2012-06-27 0 0.400 0.400 0.410 0.400 0.415 736,000 298,280 0.4053 0.385 0.385 0.394 0.385 0.399 765,440 0.3897 -1.23%
2012-06-26 0 0.405 0.400 0.405 0.395 0.410 828,000 330,320 0.3989 0.389 0.385 0.389 0.380 0.394 861,120 0.3836 1.25%
2012-06-25 0 0.400 0.400 0.415 0.400 0.425 1,816,000 735,220 0.4049 0.385 0.385 0.399 0.385 0.409 1,888,640 0.3893 -2.44%
2012-06-22 0 0.410 0.400 0.410 0.405 0.410 1,412,000 571,960 0.4051 0.394 0.385 0.394 0.389 0.394 1,468,480 0.3895 0.00%
2012-06-21 0 0.410 0.410 0.415 0.400 0.425 3,552,000 1,460,160 0.4111 0.394 0.394 0.399 0.385 0.409 3,694,080 0.3953 -3.53%
2012-06-20 0 0.425 0.425 0.440 0.395 0.445 8,372,229 3,526,114 0.4212 0.409 0.409 0.423 0.380 0.428 8,707,118 0.4050 7.59%
2012-06-19 0 0.395 0.385 0.400 0.380 0.395 5,676,000 2,183,080 0.3846 0.380 0.370 0.385 0.365 0.380 5,903,040 0.3698 3.95%
2012-06-18 0 0.380 0.375 0.380 0.380 0.390 1,688,000 646,760 0.3832 0.365 0.361 0.365 0.365 0.375 1,755,520 0.3684 2.70%
2012-06-15 0 0.370 0.370 0.380 0.345 0.385 2,136,000 792,860 0.3712 0.356 0.356 0.365 0.332 0.370 2,221,440 0.3569 0.00%
2012-06-14 0 0.370 0.360 0.370 0.355 0.380 324,000 115,180 0.3555 0.356 0.346 0.356 0.341 0.365 336,960 0.3418 0.00%
2012-06-13 0 0.370 0.365 0.375 0.370 0.380 288,000 106,700 0.3705 0.356 0.351 0.361 0.356 0.365 299,520 0.3562 0.00%
2012-06-12 0 0.370 0.360 0.370 0.370 0.380 564,000 208,720 0.3701 0.356 0.346 0.356 0.356 0.365 586,560 0.3558 2.78%
2012-06-11 0 0.360 0.355 0.375 0.360 0.380 224,000 81,020 0.3617 0.346 0.341 0.361 0.346 0.365 232,960 0.3478 2.86%
2012-06-08 0 0.350 0.350 0.370 0.350 0.370 376,000 134,120 0.3567 0.337 0.337 0.356 0.337 0.356 391,040 0.3430 0.00%
2012-06-07 0 0.350 0.345 0.370 - - 0 0 - 0.337 0.332 0.356 - - 0 - 0.00%
2012-06-06 0 0.350 0.350 0.360 0.350 0.350 636,000 222,600 0.3500 0.337 0.337 0.346 0.337 0.337 661,440 0.3365 0.00%
2012-06-05 0 0.350 0.350 0.365 0.350 0.355 534,000 187,860 0.3518 0.337 0.337 0.351 0.337 0.341 555,360 0.3383 0.00%
2012-06-04 0 0.350 0.335 0.350 0.335 0.365 724,000 255,280 0.3526 0.337 0.322 0.337 0.322 0.351 752,960 0.3390 0.00%
2012-06-01 0 0.350 0.350 0.360 0.340 0.355 24,000 8,340 0.3475 0.337 0.337 0.346 0.327 0.341 24,960 0.3341 -1.41%
2012-05-31 0 0.355 0.350 0.365 0.355 0.355 360,000 127,800 0.3550 0.341 0.337 0.351 0.341 0.341 374,400 0.3413 0.00%
2012-05-30 0 0.355 0.350 0.360 0.330 0.400 1,808,000 644,920 0.3567 0.341 0.337 0.346 0.317 0.385 1,880,320 0.3430 -1.39%
2012-05-29 0 0.360 0.355 0.375 0.360 0.370 1,724,000 629,560 0.3652 0.346 0.341 0.361 0.346 0.356 1,792,960 0.3511 1.41%
2012-05-28 0 0.355 0.355 0.360 0.350 0.355 1,452,000 515,280 0.3549 0.341 0.341 0.346 0.337 0.341 1,510,080 0.3412 0.00%
2012-05-25 0 0.355 0.355 0.365 0.350 0.355 1,340,000 479,400 0.3578 0.341 0.341 0.351 0.337 0.341 1,393,600 0.3440 0.00%
2012-05-24 0 0.355 0.340 0.355 0.345 0.355 528,000 183,860 0.3482 0.341 0.327 0.341 0.332 0.341 549,120 0.3348 2.90%
2012-05-23 0 0.345 0.340 0.345 0.345 0.345 260,000 89,700 0.3450 0.332 0.327 0.332 0.332 0.332 270,400 0.3317 0.00%
2012-05-22 0 0.345 0.335 0.345 0.330 0.350 576,000 201,220 0.3493 0.332 0.322 0.332 0.317 0.337 599,040 0.3359 2.99%
2012-05-21 0 0.335 0.335 0.340 0.335 0.345 500,000 171,500 0.3430 0.322 0.322 0.327 0.322 0.332 520,000 0.3298 0.00%
2012-05-18 0 0.335 0.335 0.345 0.335 0.345 368,000 125,280 0.3404 0.322 0.322 0.332 0.322 0.332 382,720 0.3273 -2.90%
2012-05-17 0 0.345 0.340 0.345 0.335 0.345 1,000,000 344,360 0.3444 0.332 0.327 0.332 0.322 0.332 1,040,000 0.3311 2.99%
2012-05-16 0 0.335 0.335 0.350 0.325 0.340 1,240,000 416,460 0.3359 0.322 0.322 0.337 0.312 0.327 1,289,600 0.3229 -1.47%
2012-05-15 0 0.340 0.340 0.345 0.340 0.340 256,000 87,040 0.3400 0.327 0.327 0.332 0.327 0.327 266,240 0.3269 0.00%
2012-05-14 0 0.340 0.335 0.340 0.335 0.340 808,000 271,740 0.3363 0.327 0.322 0.327 0.322 0.327 840,320 0.3234 0.00%
2012-05-11 0 0.340 0.330 0.340 0.330 0.340 556,000 184,560 0.3319 0.327 0.317 0.327 0.317 0.327 578,240 0.3192 1.49%
2012-05-10 0 0.335 0.335 0.340 0.330 0.335 660,000 218,300 0.3308 0.322 0.322 0.327 0.317 0.322 686,400 0.3180 0.00%
2012-05-09 0 0.335 0.335 0.340 0.335 0.335 184,000 61,640 0.3350 0.322 0.322 0.327 0.322 0.322 191,360 0.3221 0.00%
2012-05-08 0 0.335 0.330 0.335 0.335 0.335 1,300,000 435,500 0.3350 0.322 0.317 0.322 0.322 0.322 1,352,000 0.3221 1.52%
2012-05-07 0 0.330 0.330 0.340 0.325 0.340 944,000 315,960 0.3347 0.317 0.317 0.327 0.312 0.327 981,760 0.3218 -2.94%
2012-05-04 0 0.340 0.335 0.340 0.340 0.340 200,000 68,000 0.3400 0.327 0.322 0.327 0.327 0.327 208,000 0.3269 -1.45%
2012-05-03 0 0.345 0.345 0.350 0.340 0.340 300,000 102,000 0.3400 0.332 0.332 0.337 0.327 0.327 312,000 0.3269 2.99%
2012-05-02 0 0.335 0.330 0.335 0.330 0.345 1,912,000 645,720 0.3377 0.322 0.317 0.322 0.317 0.332 1,988,480 0.3247 1.52%
2012-04-30 0 0.330 0.325 0.330 0.330 0.330 160,000 52,800 0.3300 0.317 0.312 0.317 0.317 0.317 166,400 0.3173 -2.94%
2012-04-27 0 0.340 0.330 0.350 0.330 0.340 546,000 180,220 0.3301 0.327 0.317 0.337 0.317 0.327 567,840 0.3174 -2.86%
2012-04-26 0 0.350 0.330 0.350 0.350 0.350 1,300,000 455,000 0.3500 0.337 0.317 0.337 0.337 0.337 1,352,000 0.3365 2.94%
2012-04-25 0 0.340 0.340 0.350 0.335 0.340 24,000 8,140 0.3392 0.327 0.327 0.337 0.322 0.327 24,960 0.3261 -2.86%
2012-04-24 0 0.350 0.350 0.355 0.340 0.390 588,000 204,120 0.3471 0.337 0.337 0.341 0.327 0.375 611,520 0.3338 4.48%
2012-04-23 0 0.335 0.330 0.340 0.325 0.335 760,000 254,280 0.3346 0.322 0.317 0.327 0.312 0.322 790,400 0.3217 -2.90%
2012-04-20 0 0.345 0.330 0.345 0.325 0.345 564,000 191,320 0.3392 0.332 0.317 0.332 0.312 0.332 586,560 0.3262 6.15%
2012-04-19 0 0.325 0.320 0.325 0.330 0.330 420,000 138,600 0.3300 0.312 0.308 0.312 0.317 0.317 436,800 0.3173 -1.52%
2012-04-18 0 0.330 0.325 0.330 0.320 0.350 516,000 173,340 0.3359 0.317 0.312 0.317 0.308 0.337 536,640 0.3230 0.00%
2012-04-17 0 0.330 0.325 0.335 0.325 0.340 816,000 272,100 0.3335 0.317 0.312 0.322 0.312 0.327 848,640 0.3206 -4.35%
2012-04-16 0 0.345 0.325 0.345 0.320 0.345 392,000 126,220 0.3220 0.332 0.312 0.332 0.308 0.332 407,680 0.3096 4.55%
2012-04-13 0 0.330 0.325 0.330 - - 0 0 - 0.317 0.312 0.317 - - 0 - -1.49%
2012-04-12 0 0.335 0.330 0.335 0.325 0.345 160,000 52,660 0.3291 0.322 0.317 0.322 0.312 0.332 166,400 0.3165 3.08%
2012-04-11 0 0.325 0.320 0.325 0.325 0.325 96,000 31,200 0.3250 0.312 0.308 0.312 0.312 0.312 99,840 0.3125 -5.80%
2012-04-10 0 0.345 0.330 0.345 0.325 0.355 624,000 217,820 0.3491 0.332 0.317 0.332 0.312 0.341 648,960 0.3356 -2.82%
2012-04-05 0 0.355 0.355 0.360 - - 0 0 - 0.341 0.341 0.346 - - 0 - 4.41%
2012-04-03 0 0.340 0.340 0.345 0.330 0.330 100,000 33,000 0.3300 0.327 0.327 0.332 0.317 0.317 104,000 0.3173 -1.45%
2012-04-02 0 0.345 0.325 0.350 - - 0 0 - 0.332 0.312 0.337 - - 0 - 0.00%
2012-03-30 0 0.345 0.325 0.345 0.345 0.345 52,000 17,940 0.3450 0.332 0.312 0.332 0.332 0.332 54,080 0.3317 0.00%
2012-03-29 0 0.345 0.345 0.350 0.330 0.350 1,016,000 345,260 0.3398 0.332 0.332 0.337 0.317 0.337 1,056,640 0.3268 6.15%
2012-03-28 0 0.325 0.325 0.345 0.320 0.335 412,000 136,880 0.3322 0.312 0.312 0.332 0.308 0.322 428,480 0.3195 -7.14%
2012-03-27 0 0.350 0.335 0.350 0.345 0.350 30,000 10,360 0.3453 0.337 0.322 0.337 0.332 0.337 31,200 0.3321 1.45%
2012-03-26 0 0.345 0.330 0.345 0.340 0.350 12,000 4,120 0.3433 0.332 0.317 0.332 0.327 0.337 12,480 0.3301 -2.82%
2012-03-23 0 0.355 0.340 0.355 0.340 0.340 200,000 68,000 0.3400 0.341 0.327 0.341 0.327 0.327 208,000 0.3269 0.00%
2012-03-22 0 0.355 0.340 0.355 0.330 0.355 480,000 161,820 0.3371 0.341 0.327 0.341 0.317 0.341 499,200 0.3242 0.00%
2012-03-21 0 0.355 0.340 0.355 0.335 0.355 12,000 4,180 0.3483 0.341 0.327 0.341 0.322 0.341 12,480 0.3349 0.00%
2012-03-20 0 0.355 0.335 0.355 0.340 0.355 244,000 83,120 0.3407 0.341 0.322 0.341 0.327 0.341 253,760 0.3276 0.00%
2012-03-19 0 0.355 0.340 0.355 0.340 0.355 462,000 162,520 0.3518 0.341 0.327 0.341 0.327 0.341 480,480 0.3382 0.00%
2012-03-16 0 0.355 0.355 0.365 0.355 0.355 96,000 34,080 0.3550 0.341 0.341 0.351 0.341 0.341 99,840 0.3413 0.00%
2012-03-15 0 0.355 0.335 0.355 0.350 0.355 1,620,000 568,820 0.3511 0.341 0.322 0.341 0.337 0.341 1,684,800 0.3376 1.43%
2012-03-14 0 0.350 0.335 0.350 0.340 0.355 20,000 6,940 0.3470 0.337 0.322 0.337 0.327 0.341 20,800 0.3337 1.45%
2012-03-13 0 0.345 0.345 0.350 - - 0 0 - 0.332 0.332 0.337 - - 0 - 2.99%
2012-03-12 0 0.335 0.335 0.350 0.335 0.340 2,100,000 713,500 0.3398 0.322 0.322 0.337 0.322 0.327 2,184,000 0.3267 0.00%
2012-03-09 0 0.335 0.330 0.335 0.335 0.355 2,380,000 824,300 0.3463 0.322 0.317 0.322 0.322 0.341 2,475,200 0.3330 -4.29%
2012-03-08 0 0.350 0.350 0.355 0.335 0.345 176,000 60,680 0.3448 0.337 0.337 0.341 0.322 0.332 183,040 0.3315 6.06%
2012-03-07 0 0.330 0.325 0.330 0.315 0.350 3,308,000 1,113,320 0.3366 0.317 0.312 0.317 0.303 0.337 3,440,320 0.3236 -2.94%
2012-03-06 0 0.340 0.335 0.340 0.340 0.360 5,936,000 2,040,680 0.3438 0.327 0.322 0.327 0.327 0.346 6,173,440 0.3306 -6.85%
2012-03-05 0 0.365 0.360 0.365 0.360 0.375 1,084,000 400,440 0.3694 0.351 0.346 0.351 0.346 0.361 1,127,360 0.3552 -2.67%
2012-03-02 0 0.375 0.365 0.375 0.365 0.375 3,768,000 1,378,140 0.3657 0.361 0.351 0.361 0.351 0.361 3,918,720 0.3517 2.74%
2012-03-01 0 0.365 0.365 0.370 0.355 0.380 3,072,000 1,109,580 0.3612 0.351 0.351 0.356 0.341 0.365 3,194,880 0.3473 -3.95%
2012-02-29 0 0.380 0.375 0.380 0.375 0.380 372,000 140,000 0.3763 0.365 0.361 0.365 0.361 0.365 386,880 0.3619 1.33%
2012-02-28 0 0.375 0.365 0.375 0.360 0.375 1,748,000 646,600 0.3699 0.361 0.351 0.361 0.346 0.361 1,817,920 0.3557 0.00%
2012-02-27 0 0.375 0.370 0.375 0.360 0.390 9,076,000 3,556,800 0.3919 0.361 0.356 0.361 0.346 0.375 9,439,040 0.3768 4.17%
2012-02-24 0 0.360 0.350 0.360 0.360 0.360 252,000 90,720 0.3600 0.346 0.337 0.346 0.346 0.346 262,080 0.3462 0.00%
2012-02-23 0 0.360 0.360 0.370 0.360 0.360 464,000 167,040 0.3600 0.346 0.346 0.356 0.346 0.346 482,560 0.3462 0.00%
2012-02-22 0 0.360 0.360 0.375 0.360 0.370 452,000 163,720 0.3622 0.346 0.346 0.361 0.346 0.356 470,080 0.3483 0.00%
2012-02-21 0 0.360 0.360 0.370 0.360 0.370 600,000 219,000 0.3650 0.346 0.346 0.356 0.346 0.356 624,000 0.3510 0.00%
2012-02-20 0 0.360 0.360 0.370 0.360 0.360 1,100,000 396,000 0.3600 0.346 0.346 0.356 0.346 0.346 1,144,000 0.3462 -2.70%
2012-02-17 0 0.370 0.365 0.370 0.365 0.380 1,528,000 565,860 0.3703 0.356 0.351 0.356 0.351 0.365 1,589,120 0.3561 -2.63%
2012-02-16 0 0.380 0.375 0.380 0.365 0.380 2,312,000 850,640 0.3679 0.365 0.361 0.365 0.351 0.365 2,404,480 0.3538 4.11%
2012-02-15 0 0.365 0.360 0.370 0.340 0.365 598,000 208,000 0.3478 0.351 0.346 0.356 0.327 0.351 621,920 0.3344 -1.35%
2012-02-14 0 0.370 0.345 0.370 - - 0 0 - 0.356 0.332 0.356 - - 0 - 0.00%
2012-02-13 0 0.370 0.360 0.370 0.370 0.370 52,000 19,240 0.3700 0.356 0.346 0.356 0.356 0.356 54,080 0.3558 2.78%
2012-02-10 0 0.360 0.355 0.360 0.350 0.375 3,604,000 1,306,780 0.3626 0.346 0.341 0.346 0.337 0.361 3,748,160 0.3486 -5.26%
2012-02-09 0 0.380 0.365 0.380 0.370 0.380 1,256,000 476,760 0.3796 0.365 0.351 0.365 0.356 0.365 1,306,240 0.3650 0.00%
2012-02-08 0 0.380 0.375 0.380 0.365 0.380 5,640,000 2,100,180 0.3724 0.365 0.361 0.365 0.351 0.365 5,865,600 0.3581 5.56%
2012-02-07 0 0.360 0.360 0.365 0.340 0.365 1,786,000 628,500 0.3519 0.346 0.346 0.351 0.327 0.351 1,857,440 0.3384 5.88%
2012-02-06 0 0.340 0.340 0.345 0.320 0.345 716,000 237,100 0.3311 0.327 0.327 0.332 0.308 0.332 744,640 0.3184 7.94%
2012-02-03 0 0.315 0.315 0.320 0.310 0.320 140,000 44,200 0.3157 0.303 0.303 0.308 0.298 0.308 145,600 0.3036 1.61%
2012-02-02 0 0.310 0.310 0.320 0.300 0.320 2,032,000 632,500 0.3113 0.298 0.298 0.308 0.288 0.308 2,113,280 0.2993 3.33%
2012-02-01 0 0.300 0.285 0.300 0.285 0.300 32,000 9,240 0.2888 0.288 0.274 0.288 0.274 0.288 33,280 0.2776 5.26%
2012-01-31 0 0.285 0.285 0.290 0.285 0.305 2,108,000 613,480 0.2910 0.274 0.274 0.279 0.274 0.293 2,192,320 0.2798 -1.72%
2012-01-30 0 0.290 0.285 0.300 0.285 0.290 2,028,000 588,080 0.2900 0.279 0.274 0.288 0.274 0.279 2,109,120 0.2788 0.00%
2012-01-27 0 0.290 0.290 0.295 0.290 0.290 136,000 39,440 0.2900 0.279 0.279 0.284 0.279 0.279 141,440 0.2788 3.57%
2012-01-26 0 0.280 0.280 0.285 0.280 0.285 204,000 57,480 0.2818 0.269 0.269 0.274 0.269 0.274 212,160 0.2709 -1.75%
2012-01-20 0 0.285 0.285 0.290 0.285 0.305 916,000 273,420 0.2985 0.274 0.274 0.279 0.274 0.293 952,640 0.2870 0.00%
2012-01-19 0 0.285 0.280 0.285 0.280 0.290 168,229 48,579 0.2888 0.274 0.269 0.274 0.269 0.279 174,958 0.2777 -1.72%
2012-01-18 0 0.290 0.285 0.290 0.280 0.300 728,000 210,580 0.2893 0.279 0.274 0.279 0.269 0.288 757,120 0.2781 5.45%
2012-01-17 0 0.275 0.275 0.285 0.275 0.285 360,000 102,400 0.2844 0.264 0.264 0.274 0.264 0.274 374,400 0.2735 0.00%
2012-01-16 0 0.275 0.275 0.280 0.275 0.275 32,000 8,800 0.2750 0.264 0.264 0.269 0.264 0.264 33,280 0.2644 1.85%
2012-01-13 0 0.270 0.270 0.280 0.270 0.270 4,000 1,080 0.2700 0.260 0.260 0.269 0.260 0.260 4,160 0.2596 -3.57%
2012-01-12 0 0.280 0.275 0.280 0.270 0.280 120,000 32,840 0.2737 0.269 0.264 0.269 0.260 0.269 124,800 0.2631 0.00%
2012-01-11 0 0.280 0.275 0.280 0.280 0.285 472,000 133,520 0.2829 0.269 0.264 0.269 0.269 0.274 490,880 0.2720 -1.75%
2012-01-10 0 0.285 0.280 0.285 0.280 0.285 536,000 150,100 0.2800 0.274 0.269 0.274 0.269 0.274 557,440 0.2693 1.79%
2012-01-09 0 0.280 0.275 0.280 0.275 0.280 12,000 3,320 0.2767 0.269 0.264 0.269 0.264 0.269 12,480 0.2660 1.82%
2012-01-06 0 0.275 0.270 0.275 0.265 0.275 184,000 49,080 0.2667 0.264 0.260 0.264 0.255 0.264 191,360 0.2565 1.85%
2012-01-05 0 0.270 0.265 0.280 - - 0 0 - 0.260 0.255 0.269 - - 0 - 0.00%
2012-01-04 0 0.270 0.270 0.280 0.270 0.270 256,000 69,120 0.2700 0.260 0.260 0.269 0.260 0.260 266,240 0.2596 -3.57%
2012-01-03 0 0.280 0.270 0.280 0.270 0.280 284,000 76,720 0.2701 0.269 0.260 0.269 0.260 0.269 295,360 0.2598 0.00%
2011-12-30 0 0.280 0.275 0.280 0.270 0.280 80,000 21,680 0.2710 0.269 0.264 0.269 0.260 0.269 83,200 0.2606 0.00%
2011-12-29 0 0.280 0.280 0.285 0.270 0.285 940,000 258,260 0.2747 0.269 0.269 0.274 0.260 0.274 977,600 0.2642 0.00%
2011-12-28 0 0.280 0.275 0.280 0.275 0.280 412,000 113,440 0.2753 0.269 0.264 0.269 0.264 0.269 428,480 0.2647 1.82%
2011-12-23 0 0.275 0.270 0.275 0.270 0.275 2,584,000 702,220 0.2718 0.264 0.260 0.264 0.260 0.264 2,687,360 0.2613 -1.79%
2011-12-22 0 0.280 0.270 0.280 0.270 0.280 320,000 87,400 0.2731 0.269 0.260 0.269 0.260 0.269 332,800 0.2626 0.00%
2011-12-21 0 0.280 0.270 0.280 0.265 0.280 100,000 26,760 0.2676 0.269 0.260 0.269 0.255 0.269 104,000 0.2573 5.66%
2011-12-20 0 0.265 0.265 0.280 0.260 0.265 32,000 8,460 0.2644 0.255 0.255 0.269 0.250 0.255 33,280 0.2542 0.00%
2011-12-19 0 0.265 0.265 0.280 0.265 0.265 4,000 1,060 0.2650 0.255 0.255 0.269 0.255 0.255 4,160 0.2548 -3.64%
2011-12-16 0 0.275 0.270 0.275 0.275 0.275 20,000 5,500 0.2750 0.264 0.260 0.264 0.264 0.264 20,800 0.2644 0.00%
2011-12-15 0 0.275 0.270 0.275 0.270 0.275 176,000 47,540 0.2701 0.264 0.260 0.264 0.260 0.264 183,040 0.2597 -1.79%
2011-12-14 0 0.280 0.270 0.280 0.265 0.280 46,000 12,210 0.2654 0.269 0.260 0.269 0.255 0.269 47,840 0.2552 1.82%
2011-12-13 0 0.275 0.270 0.280 0.275 0.275 1,000,000 275,000 0.2750 0.264 0.260 0.269 0.264 0.264 1,040,000 0.2644 1.85%
2011-12-12 0 0.270 0.270 0.280 0.260 0.280 5,600,000 1,509,000 0.2695 0.260 0.260 0.269 0.250 0.269 5,824,000 0.2591 -1.82%
2011-12-09 0 0.275 0.275 0.285 0.275 0.275 376,000 103,400 0.2750 0.264 0.264 0.274 0.264 0.264 391,040 0.2644 -1.79%
2011-12-08 0 0.280 0.280 0.285 0.280 0.285 1,172,000 330,420 0.2819 0.269 0.269 0.274 0.269 0.274 1,218,880 0.2711 -1.75%
2011-12-07 0 0.285 0.280 0.290 0.275 0.285 436,000 121,240 0.2781 0.274 0.269 0.279 0.264 0.274 453,440 0.2674 1.79%
2011-12-06 0 0.280 0.280 0.290 0.280 0.285 740,000 210,000 0.2838 0.269 0.269 0.279 0.269 0.274 769,600 0.2729 -1.75%
2011-12-05 0 0.285 0.280 0.290 - - 2,036 529 0.2598 0.274 0.269 0.279 - - 2,117 0.2498 0.00%
2011-12-02 0 0.285 0.280 0.290 0.275 0.285 320,000 90,200 0.2819 0.274 0.269 0.279 0.264 0.274 332,800 0.2710 1.79%
2011-12-01 0 0.280 0.280 0.285 - - 0 0 - 0.269 0.269 0.274 - - 0 - 1.82%
2011-11-30 0 0.275 0.275 0.285 0.275 0.285 796,000 220,860 0.2775 0.264 0.264 0.274 0.264 0.274 827,840 0.2668 0.00%
2011-11-29 0 0.275 0.275 0.290 0.275 0.280 100,000 27,640 0.2764 0.264 0.264 0.279 0.264 0.269 104,000 0.2658 -5.17%
2011-11-28 0 0.290 0.285 0.290 0.265 0.290 20,000 5,400 0.2700 0.279 0.274 0.279 0.255 0.279 20,800 0.2596 0.00%
2011-11-25 0 0.290 0.285 0.290 0.280 0.290 412,000 115,660 0.2807 0.279 0.274 0.279 0.269 0.279 428,480 0.2699 0.00%
2011-11-24 0 0.290 0.280 0.290 0.275 0.295 56,000 16,420 0.2932 0.279 0.269 0.279 0.264 0.284 58,240 0.2819 -1.69%
2011-11-23 0 0.295 0.275 0.295 0.280 0.295 444,000 124,440 0.2803 0.284 0.264 0.284 0.269 0.284 461,760 0.2695 1.72%
2011-11-22 0 0.290 0.275 0.290 0.275 0.290 904,000 256,860 0.2841 0.279 0.264 0.279 0.264 0.279 940,160 0.2732 1.75%
2011-11-21 0 0.285 0.280 0.285 0.280 0.285 120,000 33,620 0.2802 0.274 0.269 0.274 0.269 0.274 124,800 0.2694 1.79%
2011-11-18 0 0.280 0.270 0.285 0.280 0.285 328,000 91,880 0.2801 0.269 0.260 0.274 0.269 0.274 341,120 0.2693 -1.75%
2011-11-17 0 0.285 0.280 0.285 0.270 0.285 1,696,000 473,900 0.2794 0.274 0.269 0.274 0.260 0.274 1,763,840 0.2687 3.64%
2011-11-16 0 0.275 0.265 0.275 0.275 0.275 352,000 96,800 0.2750 0.264 0.255 0.264 0.264 0.264 366,080 0.2644 0.00%
2011-11-15 0 0.275 0.270 0.275 0.270 0.275 84,000 22,840 0.2719 0.264 0.260 0.264 0.260 0.264 87,360 0.2614 1.85%
2011-11-14 0 0.270 0.260 0.270 0.260 0.270 816,000 213,520 0.2617 0.260 0.250 0.260 0.250 0.260 848,640 0.2516 0.00%
2011-11-11 0 0.270 0.270 0.280 0.270 0.275 864,000 233,980 0.2708 0.260 0.260 0.269 0.260 0.264 898,560 0.2604 -1.82%
2011-11-10 0 0.275 0.260 0.275 0.260 0.280 780,000 214,500 0.2750 0.264 0.250 0.264 0.250 0.269 811,200 0.2644 0.00%
2011-11-09 0 0.275 0.265 0.275 - - 0 0 - 0.264 0.255 0.264 - - 0 - 0.00%
2011-11-08 0 0.275 0.260 0.275 0.270 0.275 8,000 2,180 0.2725 0.264 0.250 0.264 0.260 0.264 8,320 0.2620 3.77%
2011-11-07 0 0.265 0.260 0.265 0.260 0.265 376,000 98,080 0.2609 0.255 0.250 0.255 0.250 0.255 391,040 0.2508 -3.64%
2011-11-04 0 0.275 0.265 0.275 0.270 0.275 20,000 5,480 0.2740 0.264 0.255 0.264 0.260 0.264 20,800 0.2635 0.00%
2011-11-03 0 0.275 0.260 0.265 0.255 0.275 444,000 115,560 0.2603 0.264 0.250 0.255 0.245 0.264 461,760 0.2503 0.00%
2011-11-02 0 0.275 0.265 0.270 0.270 0.275 24,000 6,500 0.2708 0.264 0.255 0.260 0.260 0.264 24,960 0.2604 1.85%
2011-11-01 0 0.270 0.270 0.275 0.260 0.270 1,122,260 302,810 0.2698 0.260 0.260 0.264 0.250 0.260 1,167,150 0.2594 -3.57%
2011-10-31 0 0.280 0.270 0.280 0.280 0.290 520,000 146,060 0.2809 0.269 0.260 0.269 0.269 0.279 540,800 0.2701 0.00%
2011-10-28 0 0.280 0.275 0.280 0.265 0.280 1,612,000 436,400 0.2707 0.269 0.264 0.269 0.255 0.269 1,676,480 0.2603 0.00%
2011-10-27 0 0.280 0.265 0.280 0.265 0.285 820,000 219,660 0.2679 0.269 0.255 0.269 0.255 0.274 852,800 0.2576 3.70%
2011-10-26 0 0.270 0.260 0.275 0.260 0.275 468,000 123,400 0.2637 0.260 0.250 0.264 0.250 0.264 486,720 0.2535 -3.57%
2011-10-25 0 0.280 0.265 0.285 0.260 0.300 204,000 54,440 0.2669 0.269 0.255 0.274 0.250 0.288 212,160 0.2566 5.66%
2011-10-24 0 0.265 0.265 0.280 0.265 0.265 144,000 38,160 0.2650 0.255 0.255 0.269 0.255 0.255 149,760 0.2548 -5.36%
2011-10-21 0 0.280 0.260 0.285 - - 0 0 - 0.269 0.250 0.274 - - 0 - 0.00%
2011-10-20 0 0.280 0.260 0.280 0.260 0.280 66,000 17,216 0.2608 0.269 0.250 0.269 0.250 0.269 68,640 0.2508 0.00%
2011-10-19 0 0.280 0.265 0.280 0.265 0.285 24,000 6,580 0.2742 0.269 0.255 0.269 0.255 0.274 24,960 0.2636 7.69%
2011-10-18 0 0.260 0.255 0.260 - - 0 0 - 0.250 0.245 0.250 - - 0 - -3.70%
2011-10-17 0 0.270 0.265 0.270 0.270 0.270 1,000,000 270,000 0.2700 0.260 0.255 0.260 0.260 0.260 1,040,000 0.2596 -1.82%
2011-10-14 0 0.275 0.265 0.275 0.275 0.275 128,000 35,200 0.2750 0.264 0.255 0.264 0.264 0.264 133,120 0.2644 0.00%
2011-10-13 0 0.275 0.270 0.275 0.295 0.295 104,000 28,680 0.2758 0.264 0.260 0.264 0.284 0.284 108,160 0.2652 0.00%
2011-10-12 0 0.275 0.275 0.280 0.275 0.280 108,000 30,200 0.2796 0.264 0.264 0.269 0.264 0.269 112,320 0.2689 5.77%
2011-10-11 0 0.260 0.255 0.260 0.260 0.280 788,000 220,480 0.2798 0.250 0.245 0.250 0.250 0.269 819,520 0.2690 -10.34%
2011-10-10 0 0.290 0.280 0.290 0.240 0.290 60,000 16,604 0.2767 0.279 0.269 0.279 0.231 0.279 62,400 0.2661 0.00%
2011-10-07 0 0.290 0.270 0.290 0.290 0.300 416,000 123,840 0.2977 0.279 0.260 0.279 0.279 0.288 432,640 0.2862 11.54%
2011-10-06 0 0.260 0.260 0.290 0.260 0.260 8,000 2,080 0.2600 0.250 0.250 0.279 0.250 0.250 8,320 0.2500 0.00%
2011-10-04 0 0.260 0.260 0.280 0.260 0.280 208,000 54,560 0.2623 0.250 0.250 0.269 0.250 0.269 216,320 0.2522 -10.34%
2011-10-03 0 0.290 0.275 0.290 0.280 0.310 7,730,000 2,307,090 0.2985 0.279 0.264 0.279 0.269 0.298 8,039,200 0.2870 0.00%
2011-09-30 0 0.290 0.285 0.290 0.285 0.300 3,290,000 958,020 0.2912 0.279 0.274 0.279 0.274 0.288 3,421,600 0.2800 -4.92%
2011-09-28 0 0.305 0.300 0.305 0.300 0.310 4,400,000 1,343,840 0.3054 0.293 0.288 0.293 0.288 0.298 4,576,000 0.2937 1.67%
2011-09-27 0 0.300 0.295 0.300 0.270 0.300 4,636,000 1,346,700 0.2905 0.288 0.284 0.288 0.260 0.288 4,821,440 0.2793 20.00%
2011-09-26 0 0.250 0.250 0.255 0.230 0.250 1,680,000 407,840 0.2428 0.240 0.240 0.245 0.221 0.240 1,747,200 0.2334 -9.09%
2011-09-23 0 0.275 0.255 0.275 0.220 0.280 1,726,000 458,814 0.2658 0.264 0.245 0.264 0.212 0.269 1,795,040 0.2556 5.77%
2011-09-22 0 0.260 0.260 0.275 0.260 0.300 1,848,000 493,880 0.2673 0.250 0.250 0.264 0.250 0.288 1,921,920 0.2570 -13.33%
2011-09-21 0 0.300 0.300 0.305 0.295 0.300 356,000 105,580 0.2966 0.288 0.288 0.293 0.284 0.288 370,240 0.2852 0.00%
2011-09-20 0 0.300 0.290 0.295 0.280 0.305 2,680,000 797,140 0.2974 0.288 0.279 0.284 0.269 0.293 2,787,200 0.2860 -1.64%
2011-09-19 0 0.305 0.300 0.305 0.300 0.310 552,000 168,600 0.3054 0.293 0.288 0.293 0.288 0.298 574,080 0.2937 0.00%
2011-09-16 0 0.305 0.305 0.310 0.305 0.310 204,000 62,540 0.3066 0.293 0.293 0.298 0.293 0.298 212,160 0.2948 0.00%
2011-09-15 0 0.305 0.305 0.310 0.305 0.305 80,000 24,400 0.3050 0.293 0.293 0.298 0.293 0.293 83,200 0.2933 -1.61%
2011-09-14 0 0.310 0.310 0.315 0.305 0.325 2,680,000 837,320 0.3124 0.298 0.298 0.303 0.293 0.312 2,787,200 0.3004 0.00%
2011-09-12 0 0.310 0.305 0.315 0.310 0.310 960,000 307,000 0.3198 0.298 0.293 0.303 0.298 0.298 998,400 0.3075 -3.12%
2011-09-09 0 0.320 0.310 0.325 0.310 0.320 5,292,000 1,641,040 0.3101 0.308 0.298 0.312 0.298 0.308 5,503,680 0.2982 1.59%
2011-09-08 0 0.315 0.310 0.315 0.310 0.315 200,000 62,720 0.3136 0.303 0.298 0.303 0.298 0.303 208,000 0.3015 0.00%
2011-09-07 0 0.315 0.315 0.320 0.305 0.315 812,000 252,380 0.3108 0.303 0.303 0.308 0.293 0.303 844,480 0.2989 0.00%
2011-09-06 0 0.315 0.305 0.315 0.315 0.315 500,000 157,500 0.3150 0.303 0.293 0.303 0.303 0.303 520,000 0.3029 1.61%
2011-09-05 0 0.310 0.310 0.315 0.305 0.310 320,000 98,100 0.3066 0.298 0.298 0.303 0.293 0.298 332,800 0.2948 0.00%
2011-09-02 0 0.310 0.310 0.315 0.310 0.310 102,016 31,584 0.3096 0.298 0.298 0.303 0.298 0.298 106,097 0.2977 -1.59%
2011-09-01 0 0.315 0.315 0.320 - - 0 0 - 0.303 0.303 0.308 - - 0 - 0.00%
2011-08-31 0 0.315 0.315 0.320 0.310 0.320 936,000 297,720 0.3181 0.303 0.303 0.308 0.298 0.308 973,440 0.3058 -1.56%
2011-08-30 0 0.320 0.310 0.320 0.310 0.320 972,000 306,460 0.3153 0.308 0.298 0.308 0.298 0.308 1,010,880 0.3032 1.59%
2011-08-29 0 0.315 0.310 0.315 0.310 0.315 338,000 104,840 0.3102 0.303 0.298 0.303 0.298 0.303 351,520 0.2982 -1.56%
2011-08-26 0 0.320 0.310 0.320 0.310 0.320 1,004,000 318,180 0.3169 0.308 0.298 0.308 0.298 0.308 1,044,160 0.3047 0.00%
2011-08-25 0 0.320 0.315 0.320 0.310 0.320 120,000 37,400 0.3117 0.308 0.303 0.308 0.298 0.308 124,800 0.2997 1.59%
2011-08-24 0 0.315 0.315 0.320 0.310 0.320 458,005 143,041 0.3123 0.303 0.303 0.308 0.298 0.308 476,325 0.3003 0.00%
2011-08-23 0 0.315 0.310 0.320 0.310 0.320 236,000 74,960 0.3176 0.303 0.298 0.308 0.298 0.308 245,440 0.3054 1.61%
2011-08-22 0 0.310 0.310 0.320 0.310 0.315 440,000 136,420 0.3100 0.298 0.298 0.308 0.298 0.303 457,600 0.2981 -3.12%
2011-08-19 0 0.320 0.320 0.325 0.315 0.325 1,416,000 453,060 0.3200 0.308 0.308 0.312 0.303 0.312 1,472,640 0.3077 -1.54%
2011-08-18 0 0.325 0.325 0.335 0.320 0.335 1,605,500 526,390 0.3279 0.312 0.312 0.322 0.308 0.322 1,669,720 0.3153 0.00%
2011-08-17 0 0.325 0.320 0.325 0.325 0.325 168,000 54,600 0.3250 0.312 0.308 0.312 0.312 0.312 174,720 0.3125 0.00%
2011-08-16 0 0.325 0.315 0.325 0.315 0.325 1,294,000 416,980 0.3222 0.312 0.303 0.312 0.303 0.312 1,345,760 0.3098 0.00%
2011-08-15 0 0.325 0.320 0.325 0.315 0.325 1,978,520 635,528 0.3212 0.312 0.308 0.312 0.303 0.312 2,057,661 0.3089 1.56%
2011-08-12 0 0.320 0.315 0.325 0.315 0.320 240,000 75,800 0.3158 0.308 0.303 0.312 0.303 0.308 249,600 0.3037 -1.54%
2011-08-11 0 0.325 0.320 0.325 0.315 0.325 892,000 282,700 0.3169 0.312 0.308 0.312 0.303 0.312 927,680 0.3047 0.00%
2011-08-10 0 0.325 0.315 0.325 0.310 0.325 1,730,000 542,580 0.3136 0.312 0.303 0.312 0.298 0.312 1,799,200 0.3016 3.17%
2011-08-09 0 0.315 0.315 0.320 0.305 0.320 4,584,104 1,429,770 0.3119 0.303 0.303 0.308 0.293 0.308 4,767,468 0.2999 -1.56%
2011-08-08 0 0.320 0.320 0.325 0.315 0.325 2,422,005 772,351 0.3189 0.308 0.308 0.312 0.303 0.312 2,518,885 0.3066 -1.54%
2011-08-05 0 0.325 0.325 0.335 0.310 0.330 5,404,000 1,747,260 0.3233 0.312 0.312 0.322 0.298 0.317 5,620,160 0.3109 -2.99%
2011-08-04 0 0.335 0.330 0.335 0.320 0.335 832,000 270,720 0.3254 0.322 0.317 0.322 0.308 0.322 865,280 0.3129 1.52%
2011-08-03 0 0.330 0.330 0.340 0.320 0.330 2,092,000 677,740 0.3240 0.317 0.317 0.327 0.308 0.317 2,175,680 0.3115 0.00%
2011-08-02 0 0.330 0.320 0.335 0.330 0.330 360,000 118,800 0.3300 0.317 0.308 0.322 0.317 0.317 374,400 0.3173 0.00%
2011-08-01 0 0.330 0.320 0.330 0.320 0.330 1,152,000 379,080 0.3291 0.317 0.308 0.317 0.308 0.317 1,198,080 0.3164 0.00%
2011-07-29 0 0.330 0.325 0.330 0.330 0.340 1,232,000 408,560 0.3316 0.317 0.312 0.317 0.317 0.327 1,281,280 0.3189 -2.94%
2011-07-28 0 0.340 0.335 0.345 0.335 0.340 804,000 271,360 0.3375 0.327 0.322 0.332 0.322 0.327 836,160 0.3245 0.00%
2011-07-27 0 0.340 0.335 0.340 0.330 0.345 644,000 218,180 0.3388 0.327 0.322 0.327 0.317 0.332 669,760 0.3258 0.00%
2011-07-26 0 0.340 0.335 0.340 0.330 0.340 864,000 287,980 0.3333 0.327 0.322 0.327 0.317 0.327 898,560 0.3205 -1.45%
2011-07-25 0 0.345 0.345 0.350 0.330 0.345 372,000 125,540 0.3375 0.332 0.332 0.337 0.317 0.332 386,880 0.3245 0.00%
2011-07-22 0 0.345 0.340 0.350 0.345 0.350 904,000 316,180 0.3498 0.332 0.327 0.337 0.332 0.337 940,160 0.3363 2.99%
2011-07-21 0 0.335 0.335 0.350 0.335 0.340 36,000 12,200 0.3389 0.322 0.322 0.337 0.322 0.327 37,440 0.3259 -2.90%
2011-07-20 0 0.345 0.340 0.345 0.330 0.345 1,432,000 478,240 0.3340 0.332 0.327 0.332 0.317 0.332 1,489,280 0.3211 4.55%
2011-07-19 0 0.330 0.330 0.335 0.325 0.340 1,096,000 361,920 0.3302 0.317 0.317 0.322 0.312 0.327 1,139,840 0.3175 -5.71%
2011-07-18 0 0.350 0.340 0.350 0.350 0.350 800,000 280,000 0.3500 0.337 0.327 0.337 0.337 0.337 832,000 0.3365 1.45%
2011-07-15 0 0.345 0.335 0.345 0.335 0.350 1,720,000 596,060 0.3465 0.332 0.322 0.332 0.322 0.337 1,788,800 0.3332 4.55%
2011-07-14 0 0.330 0.325 0.330 0.325 0.330 1,320,000 433,500 0.3284 0.317 0.312 0.317 0.312 0.317 1,372,800 0.3158 1.54%
2011-07-13 0 0.325 0.325 0.330 0.325 0.335 264,000 86,940 0.3293 0.312 0.312 0.317 0.312 0.322 274,560 0.3167 -2.99%
2011-07-12 0 0.335 0.330 0.335 0.325 0.345 536,000 177,740 0.3316 0.322 0.317 0.322 0.312 0.332 557,440 0.3189 -1.47%
2011-07-11 0 0.340 0.340 0.350 0.330 0.355 3,576,000 1,227,680 0.3433 0.327 0.327 0.337 0.317 0.341 3,719,040 0.3301 -4.23%
2011-07-08 0 0.355 0.355 0.360 0.350 0.360 844,000 302,720 0.3587 0.341 0.341 0.346 0.337 0.346 877,760 0.3449 -1.39%
2011-07-07 0 0.360 0.360 0.370 0.355 0.365 787,040 284,413 0.3614 0.346 0.346 0.356 0.341 0.351 818,522 0.3475 1.41%
2011-07-06 0 0.355 0.355 0.365 0.340 0.370 4,328,000 1,561,300 0.3607 0.341 0.341 0.351 0.327 0.356 4,501,120 0.3469 1.43%
2011-07-05 0 0.350 0.345 0.350 0.340 0.355 1,108,000 385,400 0.3478 0.337 0.332 0.337 0.327 0.341 1,152,320 0.3345 2.94%
2011-07-04 0 0.340 0.340 0.345 0.325 0.345 4,436,000 1,486,700 0.3351 0.327 0.327 0.332 0.312 0.332 4,613,440 0.3223 7.94%
2011-06-30 0 0.315 0.310 0.315 0.300 0.320 2,120,000 655,680 0.3093 0.303 0.298 0.303 0.288 0.308 2,204,800 0.2974 1.61%
2011-06-29 0 0.310 0.300 0.315 0.285 0.310 360,000 110,780 0.3077 0.298 0.288 0.303 0.274 0.298 374,400 0.2959 3.33%
2011-06-28 0 0.300 0.305 0.310 0.300 0.310 1,120,000 345,780 0.3087 0.288 0.293 0.298 0.288 0.298 1,164,800 0.2969 0.00%
2011-06-27 0 0.300 0.295 0.300 0.300 0.320 1,712,000 514,560 0.3006 0.288 0.284 0.288 0.288 0.308 1,780,480 0.2890 -1.64%
2011-06-24 0 0.305 0.305 0.310 0.300 0.305 132,000 39,960 0.3027 0.293 0.293 0.298 0.288 0.293 137,280 0.2911 1.67%
2011-06-23 0 0.300 0.295 0.310 0.290 0.300 1,272,000 370,600 0.2914 0.288 0.284 0.298 0.279 0.288 1,322,880 0.2801 1.69%
2011-06-22 0 0.295 0.290 0.295 0.285 0.310 596,000 175,960 0.2952 0.284 0.279 0.284 0.274 0.298 619,840 0.2839 3.51%
2011-06-21 0 0.285 0.285 0.295 0.285 0.295 668,000 195,880 0.2932 0.274 0.274 0.284 0.274 0.284 694,720 0.2820 -5.00%
2011-06-20 0 0.300 0.300 0.305 0.300 0.305 1,152,000 348,140 0.3022 0.288 0.288 0.293 0.288 0.293 1,198,080 0.2906 -1.64%
2011-06-17 0 0.305 0.305 0.310 0.300 0.305 376,000 114,640 0.3049 0.293 0.293 0.298 0.288 0.293 391,040 0.2932 0.00%
2011-06-16 0 0.305 0.305 0.310 0.300 0.310 1,924,000 587,640 0.3054 0.293 0.293 0.298 0.288 0.298 2,000,960 0.2937 -4.69%
2011-06-15 0 0.320 0.310 0.320 0.315 0.335 796,000 258,160 0.3243 0.308 0.298 0.308 0.303 0.322 827,840 0.3118 0.00%
2011-06-14 0 0.320 0.310 0.320 0.320 0.325 220,000 70,740 0.3215 0.308 0.298 0.308 0.308 0.312 228,800 0.3092 -1.54%
2011-06-13 0 0.325 0.320 0.325 0.320 0.325 544,000 176,740 0.3249 0.312 0.308 0.312 0.308 0.312 565,760 0.3124 -2.99%
2011-06-10 0 0.335 0.320 0.335 0.320 0.340 132,000 42,820 0.3244 0.322 0.308 0.322 0.308 0.327 137,280 0.3119 3.08%
2011-06-09 0 0.325 0.325 0.330 0.325 0.330 1,264,000 416,860 0.3298 0.312 0.312 0.317 0.312 0.317 1,314,560 0.3171 -4.41%
2011-06-08 0 0.340 0.340 0.345 0.335 0.340 1,004,000 341,020 0.3397 0.327 0.327 0.332 0.322 0.327 1,044,160 0.3266 1.49%
2011-06-07 0 0.335 0.335 0.340 0.330 0.340 620,000 208,280 0.3359 0.322 0.322 0.327 0.317 0.327 644,800 0.3230 -1.47%
2011-06-03 0 0.340 0.330 0.340 0.330 0.340 228,000 76,240 0.3344 0.327 0.317 0.327 0.317 0.327 237,120 0.3215 -1.45%
2011-06-02 0 0.345 0.340 0.345 0.320 0.345 844,000 283,320 0.3357 0.332 0.327 0.332 0.308 0.332 877,760 0.3228 1.47%
2011-06-01 0 0.340 0.325 0.340 0.330 0.340 468,000 154,500 0.3301 0.327 0.312 0.327 0.317 0.327 486,720 0.3174 0.00%
2011-05-31 0 0.340 0.330 0.345 0.340 0.345 392,000 133,540 0.3407 0.327 0.317 0.332 0.327 0.332 407,680 0.3276 0.00%
2011-05-30 0 0.340 0.330 0.340 0.330 0.340 284,000 94,760 0.3337 0.327 0.317 0.327 0.317 0.327 295,360 0.3208 1.49%
2011-05-27 0 0.335 0.335 0.340 0.330 0.335 160,000 53,220 0.3326 0.322 0.322 0.327 0.317 0.322 166,400 0.3198 -4.29%
2011-05-26 0 0.350 0.330 0.350 0.320 0.350 3,954,000 1,324,590 0.3350 0.337 0.317 0.337 0.308 0.337 4,112,160 0.3221 1.45%
2011-05-25 0 0.345 0.335 0.345 0.335 0.345 1,670,000 566,280 0.3391 0.332 0.322 0.332 0.322 0.332 1,736,800 0.3260 -1.43%
2011-05-24 0 0.350 0.350 0.355 0.350 0.355 1,624,000 572,960 0.3528 0.337 0.337 0.341 0.337 0.341 1,688,960 0.3392 0.00%
2011-05-23 0 0.350 0.350 0.355 0.340 0.355 4,732,496 1,643,223 0.3472 0.337 0.337 0.341 0.327 0.341 4,921,796 0.3339 1.45%
2011-05-20 0 0.345 0.345 0.350 0.335 0.345 1,920,000 658,940 0.3432 0.332 0.332 0.337 0.322 0.332 1,996,800 0.3300 -1.43%
2011-05-19 0 0.350 0.350 0.355 0.345 0.350 320,000 111,100 0.3472 0.337 0.337 0.341 0.332 0.337 332,800 0.3338 0.00%
2011-05-18 0 0.350 0.350 0.355 0.345 0.350 2,692,000 936,600 0.3479 0.337 0.337 0.341 0.332 0.337 2,799,680 0.3345 0.00%
2011-05-17 0 0.350 0.350 0.355 0.345 0.365 3,888,000 1,348,880 0.3469 0.337 0.337 0.341 0.332 0.351 4,043,520 0.3336 -2.78%
2011-05-16 0 0.360 0.355 0.360 0.335 0.365 4,316,000 1,500,360 0.3476 0.346 0.341 0.346 0.322 0.351 4,488,640 0.3343 0.00%
2011-05-13 0 0.360 0.355 0.360 0.335 0.360 5,836,104 2,036,892 0.3490 0.346 0.341 0.346 0.322 0.346 6,069,548 0.3356 9.09%
2011-05-12 0 0.330 0.330 0.335 0.305 0.345 6,584,000 2,161,800 0.3283 0.317 0.317 0.322 0.293 0.332 6,847,360 0.3157 8.20%
2011-05-11 0 0.305 0.300 0.305 0.305 0.330 7,720,000 2,454,600 0.3180 0.293 0.288 0.293 0.293 0.317 8,028,800 0.3057 0.00%
2011-05-09 0 0.305 0.305 0.315 0.305 0.310 628,000 191,560 0.3050 0.293 0.293 0.303 0.293 0.298 653,120 0.2933 0.00%
2011-05-06 0 0.305 0.305 0.310 0.300 0.310 2,480,000 754,920 0.3044 0.293 0.293 0.298 0.288 0.298 2,579,200 0.2927 1.67%
2011-05-05 0 0.300 0.300 0.305 0.300 0.305 400,000 120,660 0.3017 0.288 0.288 0.293 0.288 0.293 416,000 0.2900 0.00%
2011-05-04 0 0.300 0.300 0.305 0.300 0.310 3,648,000 1,107,720 0.3037 0.288 0.288 0.293 0.288 0.298 3,793,920 0.2920 -6.25%
2011-05-03 0 0.320 0.310 0.320 0.310 0.330 3,376,000 1,079,500 0.3198 0.308 0.298 0.308 0.298 0.317 3,511,040 0.3075 1.59%
2011-04-29 0 0.315 0.315 0.320 0.310 0.325 2,788,000 868,780 0.3116 0.303 0.303 0.308 0.298 0.312 2,899,520 0.2996 1.61%
2011-04-28 0 0.310 0.315 0.320 0.305 0.325 5,584,000 1,744,120 0.3123 0.298 0.303 0.308 0.293 0.312 5,807,360 0.3003 -1.59%
2011-04-27 0 0.315 0.315 0.320 0.315 0.320 3,312,000 1,052,320 0.3177 0.303 0.303 0.308 0.303 0.308 3,444,480 0.3055 -1.56%
2011-04-26 0 0.320 0.325 0.330 0.320 0.330 2,232,000 720,780 0.3229 0.308 0.312 0.317 0.308 0.317 2,321,280 0.3105 -3.03%
2011-04-21 0 0.330 0.325 0.330 0.330 0.335 2,432,000 804,220 0.3307 0.317 0.312 0.317 0.317 0.322 2,529,280 0.3180 -1.49%
2011-04-20 0 0.335 0.330 0.340 0.335 0.340 712,000 241,580 0.3393 0.322 0.317 0.327 0.322 0.327 740,480 0.3262 1.52%
2011-04-19 0 0.330 0.325 0.330 0.325 0.330 2,596,000 851,060 0.3278 0.317 0.312 0.317 0.312 0.317 2,699,840 0.3152 -1.49%
2011-04-18 0 0.335 0.330 0.335 0.335 0.340 1,984,000 667,920 0.3367 0.322 0.317 0.322 0.322 0.327 2,063,360 0.3237 -1.47%
2011-04-15 0 0.340 0.335 0.340 0.335 0.345 1,240,000 422,720 0.3409 0.327 0.322 0.327 0.322 0.332 1,289,600 0.3278 -1.45%
2011-04-14 0 0.345 0.345 0.350 0.345 0.355 468,000 163,860 0.3501 0.332 0.332 0.337 0.332 0.341 486,720 0.3367 -1.43%
2011-04-13 0 0.350 0.350 0.355 0.340 0.355 2,372,000 829,140 0.3496 0.337 0.337 0.341 0.327 0.341 2,466,880 0.3361 4.48%
2011-04-12 0 0.335 0.335 0.350 0.330 0.335 1,940,000 644,200 0.3321 0.322 0.322 0.337 0.317 0.322 2,017,600 0.3193 -2.90%
2011-04-11 0 0.345 0.345 0.350 0.335 0.350 1,284,000 439,500 0.3423 0.332 0.332 0.337 0.322 0.337 1,335,360 0.3291 1.47%
2011-04-08 0 0.340 0.340 0.345 0.340 0.365 5,304,000 1,851,760 0.3491 0.327 0.327 0.332 0.327 0.351 5,516,160 0.3357 -4.23%
2011-04-07 0 0.355 0.350 0.355 0.345 0.415 27,456,000 10,303,710 0.3753 0.341 0.337 0.341 0.332 0.399 28,554,240 0.3608 9.23%
2011-04-06 0 0.325 0.325 0.330 0.315 0.325 5,760,000 1,816,080 0.3153 0.312 0.312 0.317 0.303 0.312 5,990,400 0.3032 3.17%
2011-04-04 0 0.315 0.310 0.320 0.310 0.320 1,646,130 518,859 0.3152 0.303 0.298 0.308 0.298 0.308 1,711,975 0.3031 -3.08%
2011-04-01 0 0.325 0.315 0.325 0.315 0.325 1,072,000 342,300 0.3193 0.312 0.303 0.312 0.303 0.312 1,114,880 0.3070 0.00%
2011-03-31 0 0.325 0.325 0.330 0.315 0.330 1,272,000 415,900 0.3270 0.312 0.312 0.317 0.303 0.317 1,322,880 0.3144 -1.52%
2011-03-30 0 0.330 0.325 0.330 0.325 0.330 496,000 163,480 0.3296 0.317 0.312 0.317 0.312 0.317 515,840 0.3169 1.54%
2011-03-29 0 0.325 0.320 0.325 0.310 0.325 2,756,000 867,780 0.3149 0.312 0.308 0.312 0.298 0.312 2,866,240 0.3028 0.00%
2011-03-28 0 0.325 0.325 0.330 0.325 0.330 716,000 233,360 0.3259 0.312 0.312 0.317 0.312 0.317 744,640 0.3134 1.56%
2011-03-25 0 0.320 0.320 0.325 0.320 0.335 1,308,000 427,260 0.3267 0.308 0.308 0.312 0.308 0.322 1,360,320 0.3141 -1.54%
2011-03-24 0 0.325 0.325 0.330 0.325 0.330 1,072,000 350,260 0.3267 0.312 0.312 0.317 0.312 0.317 1,114,880 0.3142 -1.52%
2011-03-23 0 0.330 0.330 0.340 0.330 0.345 1,852,000 621,320 0.3355 0.317 0.317 0.327 0.317 0.332 1,926,080 0.3226 -5.71%
2011-03-22 0 0.350 0.340 0.350 0.320 0.355 11,464,000 3,848,240 0.3357 0.337 0.327 0.337 0.308 0.341 11,922,560 0.3228 9.38%
2011-03-21 0 0.320 0.315 0.320 0.310 0.340 4,071,000 1,319,620 0.3242 0.308 0.303 0.308 0.298 0.327 4,233,840 0.3117 0.00%
2011-03-18 0 0.320 0.310 0.320 0.310 0.320 688,000 218,580 0.3177 0.308 0.298 0.308 0.298 0.308 715,520 0.3055 3.23%
2011-03-17 0 0.310 0.310 0.315 0.305 0.325 1,336,000 418,200 0.3130 0.298 0.298 0.303 0.293 0.312 1,389,440 0.3010 0.00%
2011-03-16 0 0.310 0.305 0.320 0.300 0.310 264,000 80,860 0.3063 0.298 0.293 0.308 0.288 0.298 274,560 0.2945 1.64%
2011-03-15 0 0.305 0.305 0.310 0.300 0.315 3,512,000 1,074,600 0.3060 0.293 0.293 0.298 0.288 0.303 3,652,480 0.2942 -1.61%
2011-03-14 0 0.310 0.310 0.325 0.305 0.330 1,860,000 593,700 0.3192 0.298 0.298 0.312 0.293 0.317 1,934,400 0.3069 3.33%
2011-03-11 0 0.300 0.300 0.310 0.300 0.310 1,384,000 422,800 0.3055 0.288 0.288 0.298 0.288 0.298 1,439,360 0.2937 -3.23%
2011-03-10 0 0.310 0.310 0.320 0.310 0.320 2,456,000 765,960 0.3119 0.298 0.298 0.308 0.298 0.308 2,554,240 0.2999 -1.59%
2011-03-09 0 0.315 0.310 0.315 0.305 0.320 684,000 213,820 0.3126 0.303 0.298 0.303 0.293 0.308 711,360 0.3006 1.61%
2011-03-08 0 0.310 0.305 0.310 0.295 0.315 10,184,000 3,121,220 0.3065 0.298 0.293 0.298 0.284 0.303 10,591,360 0.2947 -3.12%
2011-03-07 0 0.320 0.310 0.320 0.310 0.320 356,000 111,360 0.3128 0.308 0.298 0.308 0.298 0.308 370,240 0.3008 4.92%
2011-03-04 0 0.305 0.305 0.315 0.305 0.305 48,000 14,640 0.3050 0.293 0.293 0.303 0.293 0.293 49,920 0.2933 -1.61%
2011-03-03 0 0.310 0.310 0.320 0.310 0.315 308,000 95,500 0.3101 0.298 0.298 0.308 0.298 0.303 320,320 0.2981 0.00%
2011-03-02 0 0.310 0.310 0.320 0.310 0.310 952,000 295,120 0.3100 0.298 0.298 0.308 0.298 0.298 990,080 0.2981 0.00%
2011-03-01 0 0.310 0.305 0.320 0.300 0.320 812,000 253,740 0.3125 0.298 0.293 0.308 0.288 0.308 844,480 0.3005 -4.62%
2011-02-28 0 0.325 0.320 0.325 0.320 0.330 844,000 275,780 0.3268 0.312 0.308 0.312 0.308 0.317 877,760 0.3142 1.56%
2011-02-25 0 0.320 0.315 0.320 0.310 0.320 1,536,000 482,380 0.3140 0.308 0.303 0.308 0.298 0.308 1,597,440 0.3020 3.23%
2011-02-24 0 0.310 0.300 0.310 0.310 0.320 940,000 294,020 0.3128 0.298 0.288 0.298 0.298 0.308 977,600 0.3008 -1.59%
2011-02-23 0 0.315 0.315 0.330 0.315 0.315 1,144,000 360,360 0.3150 0.303 0.303 0.317 0.303 0.303 1,189,760 0.3029 0.00%
2011-02-22 0 0.315 0.315 0.320 0.315 0.320 570,000 180,080 0.3159 0.303 0.303 0.308 0.303 0.308 592,800 0.3038 0.00%
2011-02-21 0 0.315 0.305 0.315 0.310 0.325 2,914,000 919,530 0.3156 0.303 0.293 0.303 0.298 0.312 3,030,560 0.3034 -3.08%
2011-02-18 0 0.325 0.325 0.335 0.325 0.350 1,164,000 389,960 0.3350 0.312 0.312 0.322 0.312 0.337 1,210,560 0.3221 0.00%
2011-02-17 0 0.325 0.325 0.330 0.325 0.330 194,000 63,920 0.3295 0.312 0.312 0.317 0.312 0.317 201,760 0.3168 0.00%
2011-02-16 0 0.325 0.325 0.330 0.325 0.325 3,096,000 1,006,200 0.3250 0.312 0.312 0.317 0.312 0.312 3,219,840 0.3125 0.00%
2011-02-15 0 0.325 0.325 0.330 0.325 0.330 776,000 255,400 0.3291 0.312 0.312 0.317 0.312 0.317 807,040 0.3165 0.00%
2011-02-14 0 0.325 0.325 0.335 0.315 0.330 2,120,000 678,420 0.3200 0.312 0.312 0.322 0.303 0.317 2,204,800 0.3077 -1.52%
2011-02-11 0 0.330 0.325 0.335 0.325 0.330 1,148,000 377,300 0.3287 0.317 0.312 0.322 0.312 0.317 1,193,920 0.3160 -1.49%
2011-02-10 0 0.335 0.325 0.340 0.325 0.340 1,176,000 386,640 0.3288 0.322 0.312 0.327 0.312 0.327 1,223,040 0.3161 3.08%
2011-02-09 0 0.325 0.325 0.335 0.310 0.340 1,296,000 423,640 0.3269 0.312 0.312 0.322 0.298 0.327 1,347,840 0.3143 -4.41%
2011-02-08 0 0.340 0.340 0.345 0.325 0.345 1,938,000 659,630 0.3404 0.327 0.327 0.332 0.312 0.332 2,015,520 0.3273 6.25%
2011-02-07 0 0.320 0.315 0.330 0.315 0.320 864,000 274,100 0.3172 0.308 0.303 0.317 0.303 0.308 898,560 0.3050 0.00%
2011-02-02 0 0.320 0.320 0.330 0.320 0.320 100,000 32,000 0.3200 0.308 0.308 0.317 0.308 0.308 104,000 0.3077 0.00%
2011-02-01 0 0.320 0.320 0.325 0.315 0.325 612,000 196,100 0.3204 0.308 0.308 0.312 0.303 0.312 636,480 0.3081 -1.54%
2011-01-31 0 0.325 0.310 0.330 0.315 0.330 704,000 227,800 0.3236 0.312 0.298 0.317 0.303 0.317 732,160 0.3111 3.17%
2011-01-28 0 0.315 0.310 0.315 0.305 0.320 4,808,000 1,500,860 0.3122 0.303 0.298 0.303 0.293 0.308 5,000,320 0.3002 -1.56%
2011-01-27 0 0.320 0.310 0.320 0.315 0.340 888,000 287,780 0.3241 0.308 0.298 0.308 0.303 0.327 923,520 0.3116 -1.54%
2011-01-26 0 0.325 0.325 0.340 0.325 0.340 2,680,000 882,820 0.3294 0.312 0.312 0.327 0.312 0.327 2,787,200 0.3167 -1.52%
2011-01-25 0 0.330 0.330 0.340 0.320 0.340 3,344,000 1,103,060 0.3299 0.317 0.317 0.327 0.308 0.327 3,477,760 0.3172 -2.94%
2011-01-24 0 0.340 0.335 0.350 0.335 0.340 760,000 258,220 0.3398 0.327 0.322 0.337 0.322 0.327 790,400 0.3267 3.03%
2011-01-21 0 0.330 0.330 0.340 0.330 0.355 2,616,000 878,340 0.3358 0.317 0.317 0.327 0.317 0.341 2,720,640 0.3228 -4.35%
2011-01-20 0 0.345 0.345 0.355 0.340 0.350 404,000 140,040 0.3466 0.332 0.332 0.341 0.327 0.337 420,160 0.3333 0.00%
2011-01-19 0 0.345 0.345 0.350 0.340 0.340 64,000 21,760 0.3400 0.332 0.332 0.337 0.327 0.327 66,560 0.3269 0.00%
2011-01-18 0 0.345 0.340 0.350 0.345 0.350 600,000 207,500 0.3458 0.332 0.327 0.337 0.332 0.337 624,000 0.3325 0.00%
2011-01-17 0 0.345 0.345 0.350 0.345 0.355 700,000 245,220 0.3503 0.332 0.332 0.337 0.332 0.341 728,000 0.3368 -2.82%
2011-01-14 0 0.355 0.350 0.355 0.340 0.355 1,120,000 392,420 0.3504 0.341 0.337 0.341 0.327 0.341 1,164,800 0.3369 1.43%
2011-01-13 0 0.350 0.345 0.350 0.335 0.350 1,356,000 461,360 0.3402 0.337 0.332 0.337 0.322 0.337 1,410,240 0.3271 0.00%
2011-01-12 0 0.350 0.345 0.350 0.345 0.360 2,652,000 920,200 0.3470 0.337 0.332 0.337 0.332 0.346 2,758,080 0.3336 -2.78%
2011-01-11 0 0.360 0.360 0.375 0.360 0.375 416,000 152,180 0.3658 0.346 0.346 0.361 0.346 0.361 432,640 0.3517 0.00%
2011-01-10 0 0.360 0.355 0.360 0.355 0.365 752,000 270,240 0.3594 0.346 0.341 0.346 0.341 0.351 782,080 0.3455 -1.37%
2011-01-07 0 0.365 0.360 0.370 0.360 0.370 1,348,000 491,240 0.3644 0.351 0.346 0.356 0.346 0.356 1,401,920 0.3504 -3.95%
2011-01-06 0 0.380 0.370 0.380 0.370 0.385 1,830,500 686,375 0.3750 0.365 0.356 0.365 0.356 0.370 1,903,720 0.3605 -1.30%
2011-01-05 0 0.385 0.380 0.390 0.375 0.395 2,040,000 789,040 0.3868 0.370 0.365 0.375 0.361 0.380 2,121,600 0.3719 0.00%
2011-01-04 0 0.385 0.385 0.390 0.340 0.410 12,000,000 4,567,980 0.3807 0.370 0.370 0.375 0.327 0.394 12,480,000 0.3660 13.24%
2011-01-03 0 0.340 0.335 0.340 0.335 0.340 336,000 113,520 0.3379 0.327 0.322 0.327 0.322 0.327 349,440 0.3249 0.00%
2010-12-31 0 0.340 0.340 0.350 0.340 0.345 210,000 72,370 0.3446 0.327 0.327 0.337 0.327 0.332 218,400 0.3314 -1.45%
2010-12-30 0 0.345 0.335 0.345 0.335 0.345 784,000 264,200 0.3370 0.332 0.322 0.332 0.322 0.332 815,360 0.3240 0.00%
2010-12-29 0 0.345 0.340 0.345 0.330 0.345 792,000 267,920 0.3383 0.332 0.327 0.332 0.317 0.332 823,680 0.3253 4.55%
2010-12-28 0 0.330 0.330 0.335 0.320 0.340 2,110,000 694,140 0.3290 0.317 0.317 0.322 0.308 0.327 2,194,400 0.3163 -2.94%
2010-12-24 0 0.340 0.330 0.340 0.320 0.340 1,014,000 338,440 0.3338 0.327 0.317 0.327 0.308 0.327 1,054,560 0.3209 -1.45%
2010-12-23 0 0.345 0.345 0.350 0.340 0.345 720,000 248,300 0.3449 0.332 0.332 0.337 0.327 0.332 748,800 0.3316 -1.43%
2010-12-22 0 0.350 0.350 0.355 0.345 0.360 1,968,000 692,980 0.3521 0.337 0.337 0.341 0.332 0.346 2,046,720 0.3386 -1.41%
2010-12-21 0 0.355 0.355 0.360 0.350 0.370 612,000 222,160 0.3630 0.341 0.341 0.346 0.337 0.356 636,480 0.3490 1.43%
2010-12-20 0 0.350 0.350 0.360 0.345 0.365 1,828,000 639,200 0.3497 0.337 0.337 0.346 0.332 0.351 1,901,120 0.3362 -4.11%
2010-12-17 0 0.365 0.360 0.365 0.365 0.375 904,000 334,100 0.3696 0.351 0.346 0.351 0.351 0.361 940,160 0.3554 -1.35%
2010-12-16 0 0.370 0.365 0.370 0.365 0.375 872,000 320,440 0.3675 0.356 0.351 0.356 0.351 0.361 906,880 0.3533 1.37%
2010-12-15 0 0.365 0.365 0.375 0.365 0.380 2,216,000 824,360 0.3720 0.351 0.351 0.361 0.351 0.365 2,304,640 0.3577 -5.19%
2010-12-14 0 0.385 0.380 0.385 0.370 0.385 1,644,000 621,360 0.3780 0.370 0.365 0.370 0.356 0.370 1,709,760 0.3634 2.67%
2010-12-13 0 0.375 0.375 0.385 0.375 0.385 1,856,000 702,480 0.3785 0.361 0.361 0.370 0.361 0.370 1,930,240 0.3639 -2.60%
2010-12-10 0 0.385 0.385 0.390 0.380 0.390 1,986,052 763,419 0.3844 0.370 0.370 0.375 0.365 0.375 2,065,494 0.3696 -1.28%
2010-12-09 0 0.390 0.390 0.400 0.380 0.390 1,764,000 683,640 0.3876 0.375 0.375 0.385 0.365 0.375 1,834,560 0.3726 1.30%
2010-12-08 0 0.385 0.380 0.385 0.380 0.390 1,672,000 643,320 0.3848 0.370 0.365 0.370 0.365 0.375 1,738,880 0.3700 1.32%
2010-12-07 0 0.380 0.380 0.385 0.380 0.390 1,124,000 435,080 0.3871 0.365 0.365 0.370 0.365 0.375 1,168,960 0.3722 -1.30%
2010-12-06 0 0.385 0.380 0.385 0.380 0.395 2,960,000 1,147,960 0.3878 0.370 0.365 0.370 0.365 0.380 3,078,400 0.3729 -3.75%
2010-12-03 0 0.400 0.400 0.405 0.395 0.400 909,201 362,956 0.3992 0.385 0.385 0.389 0.380 0.385 945,569 0.3838 1.27%
2010-12-02 0 0.395 0.395 0.405 0.390 0.405 3,452,000 1,380,220 0.3998 0.380 0.380 0.389 0.375 0.389 3,590,080 0.3845 1.28%
2010-12-01 0 0.390 0.385 0.400 0.385 0.400 2,197,201 858,012 0.3905 0.375 0.370 0.385 0.370 0.385 2,285,089 0.3755 -1.27%
2010-11-30 0 0.395 0.395 0.400 0.380 0.400 1,584,000 624,220 0.3941 0.380 0.380 0.385 0.365 0.385 1,647,360 0.3789 -2.47%
2010-11-29 0 0.405 0.400 0.410 0.380 0.410 5,616,000 2,218,000 0.3949 0.389 0.385 0.394 0.365 0.394 5,840,640 0.3798 -2.41%
2010-11-26 0 0.415 0.415 0.420 0.410 0.420 588,000 243,960 0.4149 0.399 0.399 0.404 0.394 0.404 611,520 0.3989 -1.19%
2010-11-25 0 0.420 0.420 0.425 0.410 0.430 4,532,000 1,903,660 0.4200 0.404 0.404 0.409 0.394 0.413 4,713,280 0.4039 -2.33%
2010-11-24 0 0.430 0.430 0.435 0.425 0.430 742,000 318,220 0.4289 0.413 0.413 0.418 0.409 0.413 771,680 0.4124 0.00%
2010-11-23 0 0.430 0.420 0.430 0.410 0.440 868,000 366,200 0.4219 0.413 0.404 0.413 0.394 0.423 902,720 0.4057 -2.27%
2010-11-22 0 0.440 0.430 0.440 0.435 0.450 2,108,000 926,900 0.4397 0.423 0.413 0.423 0.418 0.433 2,192,320 0.4228 -1.12%
2010-11-19 0 0.445 0.440 0.445 0.440 0.455 4,680,000 2,082,880 0.4451 0.428 0.423 0.428 0.423 0.438 4,867,200 0.4279 1.14%
2010-11-18 0 0.440 0.420 0.440 0.400 0.440 2,416,000 999,340 0.4136 0.423 0.404 0.423 0.385 0.423 2,512,640 0.3977 10.00%
2010-11-17 0 0.400 0.400 0.405 0.390 0.410 3,528,000 1,415,920 0.4013 0.385 0.385 0.389 0.375 0.394 3,669,120 0.3859 -3.61%
2010-11-16 0 0.415 0.415 0.420 0.415 0.430 1,144,000 478,280 0.4181 0.399 0.399 0.404 0.399 0.413 1,189,760 0.4020 0.00%
2010-11-15 0 0.415 0.410 0.425 0.410 0.420 2,016,000 841,500 0.4174 0.399 0.394 0.409 0.394 0.404 2,096,640 0.4014 -1.19%
2010-11-12 0 0.420 0.415 0.420 0.405 0.420 7,104,000 2,939,040 0.4137 0.404 0.399 0.404 0.389 0.404 7,388,160 0.3978 -2.33%
2010-11-11 0 0.430 0.425 0.430 0.415 0.430 4,236,000 1,791,000 0.4228 0.413 0.409 0.413 0.399 0.413 4,405,440 0.4065 0.00%
2010-11-10 0 0.430 0.430 0.445 0.420 0.445 2,572,000 1,103,640 0.4291 0.413 0.413 0.428 0.404 0.428 2,674,880 0.4126 -1.15%
2010-11-09 0 0.435 0.435 0.445 0.420 0.460 4,832,000 2,122,860 0.4393 0.418 0.418 0.428 0.404 0.442 5,025,280 0.4224 0.00%
2010-11-08 0 0.435 0.435 0.440 0.400 0.440 11,042,375 4,633,254 0.4196 0.418 0.418 0.423 0.385 0.423 11,484,070 0.4035 -3.33%
2010-11-05 0 0.450 0.445 0.450 0.440 0.485 2,028,000 920,160 0.4537 0.433 0.428 0.433 0.423 0.466 2,109,120 0.4363 0.00%
2010-11-04 0 0.450 0.450 0.460 0.445 0.460 499,000 226,975 0.4549 0.433 0.433 0.442 0.428 0.442 518,960 0.4374 0.00%
2010-11-03 0 0.450 0.450 0.455 0.435 0.465 4,008,000 1,784,120 0.4451 0.433 0.433 0.438 0.418 0.447 4,168,320 0.4280 2.27%
2010-11-02 0 0.440 0.430 0.440 0.425 0.450 16,216,000 7,024,260 0.4332 0.423 0.413 0.423 0.409 0.433 16,864,640 0.4165 -3.30%
2010-11-01 0 0.455 0.455 0.460 0.450 0.470 6,512,000 2,986,360 0.4586 0.438 0.438 0.442 0.433 0.452 6,772,480 0.4410 -4.21%
2010-10-29 0 0.475 0.475 0.480 0.470 0.490 836,000 395,380 0.4729 0.457 0.457 0.462 0.452 0.471 869,440 0.4548 0.00%
2010-10-28 0 0.475 0.475 0.480 0.470 0.485 4,004,000 1,901,160 0.4748 0.457 0.457 0.462 0.452 0.466 4,164,160 0.4566 -1.04%
2010-10-27 0 0.480 0.475 0.480 0.465 0.480 3,092,416 1,461,365 0.4726 0.462 0.457 0.462 0.447 0.462 3,216,113 0.4544 1.05%
2010-10-26 0 0.475 0.470 0.475 0.460 0.490 13,640,000 6,443,440 0.4724 0.457 0.452 0.457 0.442 0.471 14,185,600 0.4542 -4.04%
2010-10-25 0 0.495 0.495 0.510 0.485 0.510 3,348,000 1,667,860 0.4982 0.476 0.476 0.490 0.466 0.490 3,481,920 0.4790 -2.94%
2010-10-22 0 0.510 0.500 0.510 0.475 0.510 5,984,000 3,000,440 0.5014 0.490 0.481 0.490 0.457 0.490 6,223,360 0.4821 8.51%
2010-10-21 0 0.470 0.470 0.475 0.470 0.480 1,352,000 642,240 0.4750 0.452 0.452 0.457 0.452 0.462 1,406,080 0.4568 -1.05%
2010-10-20 0 0.475 0.470 0.480 0.470 0.480 1,388,000 660,100 0.4756 0.457 0.452 0.462 0.452 0.462 1,443,520 0.4573 1.06%
2010-10-19 0 0.470 0.475 0.480 0.470 0.490 10,600,000 5,042,240 0.4757 0.452 0.457 0.462 0.452 0.471 11,024,000 0.4574 -3.09%
2010-10-18 0 0.485 0.475 0.495 0.470 0.510 8,320,000 4,071,940 0.4894 0.466 0.457 0.476 0.452 0.490 8,652,800 0.4706 -6.73%
2010-10-15 0 0.520 0.510 0.520 0.500 0.530 8,252,000 4,210,440 0.5102 0.500 0.490 0.500 0.481 0.510 8,582,080 0.4906 0.00%
2010-10-14 0 0.520 0.520 0.530 0.520 0.530 4,732,000 2,476,600 0.5234 0.500 0.500 0.510 0.500 0.510 4,921,280 0.5032 0.00%
2010-10-13 0 0.520 0.520 0.530 0.510 0.530 6,720,000 3,534,200 0.5259 0.500 0.500 0.510 0.490 0.510 6,988,800 0.5057 -1.89%
2010-10-12 0 0.530 0.520 0.530 0.530 0.540 1,832,000 972,960 0.5311 0.510 0.500 0.510 0.510 0.519 1,905,280 0.5107 0.00%
2010-10-11 0 0.530 0.530 0.540 0.520 0.550 7,916,000 4,201,000 0.5307 0.510 0.510 0.519 0.500 0.529 8,232,640 0.5103 -3.64%
2010-10-08 0 0.550 0.520 0.550 0.520 0.550 4,340,000 2,317,360 0.5340 0.529 0.500 0.529 0.500 0.529 4,513,600 0.5134 3.77%
2010-10-07 0 0.530 0.530 0.540 0.530 0.550 2,872,000 1,555,680 0.5417 0.510 0.510 0.519 0.510 0.529 2,986,880 0.5208 -3.64%
2010-10-06 0 0.550 0.550 0.560 0.540 0.580 1,804,000 1,009,760 0.5597 0.529 0.529 0.538 0.519 0.558 1,876,160 0.5382 0.00%
2010-10-05 0 0.550 0.550 0.560 0.550 0.560 1,092,000 601,400 0.5507 0.529 0.529 0.538 0.529 0.538 1,135,680 0.5296 -1.79%
2010-10-04 0 0.560 0.550 0.560 0.550 0.570 1,172,000 652,440 0.5567 0.538 0.529 0.538 0.529 0.548 1,218,880 0.5353 0.00%
2010-09-30 0 0.560 0.550 0.560 0.540 0.570 3,122,010 1,730,145 0.5542 0.538 0.529 0.538 0.519 0.548 3,246,890 0.5329 1.82%
2010-09-29 0 0.550 0.540 0.560 0.530 0.560 4,476,000 2,453,360 0.5481 0.529 0.519 0.538 0.510 0.538 4,655,040 0.5270 3.77%
2010-09-28 0 0.530 0.530 0.540 0.530 0.560 5,620,000 3,045,800 0.5420 0.510 0.510 0.519 0.510 0.538 5,844,800 0.5211 -5.36%
2010-09-27 0 0.560 0.550 0.560 0.540 0.580 6,060,000 3,329,480 0.5494 0.538 0.529 0.538 0.519 0.558 6,302,400 0.5283 -1.75%
2010-09-24 0 0.570 0.550 0.570 0.540 0.570 6,208,000 3,430,400 0.5526 0.548 0.529 0.548 0.519 0.548 6,456,320 0.5313 5.56%
2010-09-22 0 0.540 0.530 0.540 0.520 0.550 7,188,000 3,807,920 0.5298 0.519 0.510 0.519 0.500 0.529 7,475,520 0.5094 -1.82%
2010-09-21 0 0.550 0.540 0.550 0.540 0.560 3,532,000 1,919,480 0.5435 0.529 0.519 0.529 0.519 0.538 3,673,280 0.5226 1.85%
2010-09-20 0 0.540 0.540 0.550 0.540 0.570 8,652,000 4,766,440 0.5509 0.519 0.519 0.529 0.519 0.548 8,998,080 0.5297 -5.26%
2010-09-17 0 0.570 0.560 0.570 0.560 0.600 13,242,130 7,657,908 0.5783 0.548 0.538 0.548 0.538 0.577 13,771,815 0.5561 -3.39%
2010-09-16 0 0.590 0.580 0.590 0.530 0.590 26,586,639 15,097,272 0.5679 0.567 0.558 0.567 0.510 0.567 27,650,105 0.5460 9.26%
2010-09-15 0 0.540 0.530 0.540 0.495 0.540 7,156,000 3,694,180 0.5162 0.519 0.510 0.519 0.476 0.519 7,442,240 0.4964 8.00%
2010-09-14 0 0.500 0.500 0.510 0.490 0.500 8,448,000 4,189,580 0.4959 0.481 0.481 0.490 0.471 0.481 8,785,920 0.4769 0.00%
2010-09-13 0 0.500 0.500 0.510 0.480 0.500 2,416,000 1,197,600 0.4957 0.481 0.481 0.490 0.462 0.481 2,512,640 0.4766 0.00%
2010-09-10 0 0.500 0.495 0.500 0.490 0.500 3,200,000 1,589,360 0.4967 0.481 0.476 0.481 0.471 0.481 3,328,000 0.4776 0.00%
2010-09-09 0 0.500 0.490 0.500 0.495 0.510 3,600,000 1,799,540 0.4999 0.481 0.471 0.481 0.476 0.490 3,744,000 0.4806 0.00%
2010-09-08 0 0.500 0.500 0.510 0.500 0.510 1,212,000 617,520 0.5095 0.481 0.481 0.490 0.481 0.490 1,260,480 0.4899 -3.85%
2010-09-07 0 0.520 0.510 0.520 0.490 0.530 9,892,000 5,059,960 0.5115 0.500 0.490 0.500 0.471 0.510 10,287,680 0.4918 5.05%
2010-09-06 0 0.495 0.485 0.500 0.490 0.500 5,912,000 2,914,920 0.4931 0.476 0.466 0.481 0.471 0.481 6,148,480 0.4741 0.00%
2010-09-03 0 0.495 0.495 0.500 0.490 0.500 1,510,000 747,300 0.4949 0.476 0.476 0.481 0.471 0.481 1,570,400 0.4759 1.02%
2010-09-02 0 0.490 0.490 0.495 0.485 0.495 2,948,000 1,444,100 0.4899 0.471 0.471 0.476 0.466 0.476 3,065,920 0.4710 2.08%
2010-09-01 0 0.480 0.475 0.480 0.480 0.495 1,276,000 619,220 0.4853 0.462 0.457 0.462 0.462 0.476 1,327,040 0.4666 -3.03%
2010-08-31 0 0.495 0.495 0.500 0.475 0.500 7,016,000 3,422,820 0.4879 0.476 0.476 0.481 0.457 0.481 7,296,640 0.4691 1.02%
2010-08-30 0 0.490 0.485 0.490 0.470 0.490 6,640,600 3,182,673 0.4793 0.471 0.466 0.471 0.452 0.471 6,906,224 0.4608 3.16%
2010-08-27 0 0.475 0.470 0.480 0.460 0.500 5,100,000 2,486,300 0.4875 0.457 0.452 0.462 0.442 0.481 5,304,000 0.4688 1.06%
2010-08-26 0 0.470 0.460 0.475 0.460 0.475 2,932,000 1,372,500 0.4681 0.452 0.442 0.457 0.442 0.457 3,049,280 0.4501 1.08%
2010-08-25 0 0.465 0.455 0.460 0.460 0.475 3,456,000 1,620,840 0.4690 0.447 0.438 0.442 0.442 0.457 3,594,240 0.4510 -1.06%
2010-08-24 0 0.470 0.465 0.480 0.470 0.480 796,000 375,480 0.4717 0.452 0.447 0.462 0.452 0.462 827,840 0.4536 1.08%
2010-08-23 0 0.465 0.465 0.470 0.460 0.475 3,040,000 1,416,480 0.4659 0.447 0.447 0.452 0.442 0.457 3,161,600 0.4480 -1.06%
2010-08-20 0 0.470 0.470 0.480 0.465 0.480 4,692,000 2,212,060 0.4715 0.452 0.452 0.462 0.447 0.462 4,879,680 0.4533 -2.08%
2010-08-19 0 0.480 0.480 0.485 0.475 0.490 5,648,000 2,716,700 0.4810 0.462 0.462 0.466 0.457 0.471 5,873,920 0.4625 -1.03%
2010-08-18 0 0.485 0.485 0.490 0.485 0.500 4,720,000 2,304,440 0.4882 0.466 0.466 0.471 0.466 0.481 4,908,800 0.4695 0.00%
2010-08-17 0 0.485 0.485 0.495 0.475 0.495 9,676,000 4,735,120 0.4894 0.466 0.466 0.476 0.457 0.476 10,063,040 0.4705 -2.02%
2010-08-16 0 0.495 0.495 0.500 0.485 0.500 3,192,000 1,583,380 0.4960 0.476 0.476 0.481 0.466 0.481 3,319,680 0.4770 -1.00%
2010-08-13 0 0.500 0.495 0.500 0.485 0.510 15,876,000 7,938,520 0.5000 0.481 0.476 0.481 0.466 0.490 16,511,040 0.4808 0.00%
2010-08-12 0 0.500 0.500 0.510 0.475 0.510 15,321,870 7,439,178 0.4855 0.481 0.481 0.490 0.457 0.490 15,934,745 0.4669 0.00%
2010-08-11 0 0.500 0.500 0.510 0.495 0.530 30,540,000 15,551,890 0.5092 0.481 0.481 0.490 0.476 0.510 31,761,600 0.4896 0.00%
2010-08-10 0 0.500 0.495 0.500 0.440 0.500 38,652,000 18,389,230 0.4758 0.481 0.476 0.481 0.423 0.481 40,198,080 0.4575 13.64%
2010-08-09 0 0.440 0.440 0.445 0.415 0.455 26,957,653 11,743,743 0.4356 0.423 0.423 0.428 0.399 0.438 28,035,959 0.4189 6.02%
2010-08-06 1 - - - - - 0 0 - 0.399 - - - - 0 - 0.00%
2010-08-05 0 0.415 0.415 0.420 0.375 0.435 40,124,000 16,475,080 0.4106 0.399 0.399 0.404 0.361 0.418 41,728,960 0.3948 12.16%
2010-08-04 0 0.370 0.365 0.375 0.370 0.375 3,264,000 1,208,180 0.3702 0.356 0.351 0.361 0.356 0.361 3,394,560 0.3559 0.00%
2010-08-03 0 0.370 0.370 0.375 0.365 0.380 712,000 264,800 0.3719 0.356 0.356 0.361 0.351 0.365 740,480 0.3576 -2.63%
2010-08-02 0 0.380 0.375 0.380 0.365 0.380 1,404,000 524,880 0.3738 0.365 0.361 0.365 0.351 0.365 1,460,160 0.3595 4.11%
2010-07-30 0 0.365 0.365 0.370 0.365 0.380 1,440,000 541,340 0.3759 0.351 0.351 0.356 0.351 0.365 1,497,600 0.3615 -3.95%
2010-07-29 0 0.380 0.380 0.385 0.370 0.390 4,434,000 1,691,050 0.3814 0.365 0.365 0.370 0.356 0.375 4,611,360 0.3667 2.70%
2010-07-28 0 0.370 0.365 0.370 0.360 0.370 1,004,000 369,660 0.3682 0.356 0.351 0.356 0.346 0.356 1,044,160 0.3540 2.78%
2010-07-27 0 0.360 0.360 0.365 0.360 0.360 1,544,000 555,840 0.3600 0.346 0.346 0.351 0.346 0.346 1,605,760 0.3462 -2.70%
2010-07-26 0 0.370 0.365 0.375 0.365 0.380 1,446,000 535,120 0.3701 0.356 0.351 0.361 0.351 0.365 1,503,840 0.3558 0.00%
2010-07-23 0 0.370 0.365 0.375 0.350 0.370 3,220,000 1,172,620 0.3642 0.356 0.351 0.361 0.337 0.356 3,348,800 0.3502 0.00%
2010-07-22 0 0.370 0.355 0.370 0.350 0.370 3,228,000 1,132,020 0.3507 0.356 0.341 0.356 0.337 0.356 3,357,120 0.3372 2.78%
2010-07-21 0 0.360 0.360 0.365 0.350 0.360 696,000 248,580 0.3572 0.346 0.346 0.351 0.337 0.346 723,840 0.3434 0.00%
2010-07-20 0 0.360 0.355 0.360 0.355 0.360 2,568,000 914,480 0.3561 0.346 0.341 0.346 0.341 0.346 2,670,720 0.3424 0.00%
2010-07-19 0 0.360 0.355 0.360 0.350 0.360 1,124,000 403,260 0.3588 0.346 0.341 0.346 0.337 0.346 1,168,960 0.3450 0.00%
2010-07-16 0 0.360 0.360 0.365 0.335 0.375 4,364,000 1,587,280 0.3637 0.346 0.346 0.351 0.322 0.361 4,538,560 0.3497 0.00%
2010-07-15 0 0.360 0.365 0.370 0.360 0.360 160,000 57,600 0.3600 0.346 0.351 0.356 0.346 0.346 166,400 0.3462 -2.70%
2010-07-14 0 0.370 0.370 0.375 0.370 0.375 1,030,000 381,110 0.3700 0.356 0.356 0.361 0.356 0.361 1,071,200 0.3558 -1.33%
2010-07-13 0 0.375 0.370 0.375 0.370 0.380 404,000 150,360 0.3722 0.361 0.356 0.361 0.356 0.365 420,160 0.3579 0.00%
2010-07-12 0 0.375 0.375 0.385 0.375 0.385 1,092,000 415,460 0.3805 0.361 0.361 0.370 0.361 0.370 1,135,680 0.3658 0.00%
2010-07-09 0 0.375 0.370 0.375 0.360 0.375 2,400,000 887,120 0.3696 0.361 0.356 0.361 0.346 0.361 2,496,000 0.3554 4.17%
2010-07-08 0 0.360 0.360 0.365 0.355 0.365 1,584,000 571,020 0.3605 0.346 0.346 0.351 0.341 0.351 1,647,360 0.3466 1.41%
2010-07-07 0 0.355 0.355 0.360 0.350 0.355 972,000 342,760 0.3526 0.341 0.341 0.346 0.337 0.341 1,010,880 0.3391 0.00%
2010-07-06 0 0.355 0.350 0.355 0.355 0.360 2,112,000 756,120 0.3580 0.341 0.337 0.341 0.341 0.346 2,196,480 0.3442 0.00%
2010-07-05 0 0.355 0.355 0.360 0.350 0.360 544,000 192,880 0.3546 0.341 0.341 0.346 0.337 0.346 565,760 0.3409 1.43%
2010-07-02 0 0.350 0.350 0.360 0.350 0.360 120,000 42,120 0.3510 0.337 0.337 0.346 0.337 0.346 124,800 0.3375 -1.41%
2010-06-30 0 0.355 0.360 0.365 0.335 0.370 4,100,000 1,454,380 0.3547 0.341 0.346 0.351 0.322 0.356 4,264,000 0.3411 0.00%
2010-06-29 0 0.355 0.355 0.370 0.355 0.380 2,548,000 940,340 0.3691 0.341 0.341 0.356 0.341 0.365 2,649,920 0.3549 -6.58%
2010-06-28 0 0.380 0.375 0.385 0.360 0.380 2,964,000 1,097,800 0.3704 0.365 0.361 0.370 0.346 0.365 3,082,560 0.3561 5.56%
2010-06-25 0 0.360 0.360 0.370 0.360 0.375 2,092,000 773,480 0.3697 0.346 0.346 0.356 0.346 0.361 2,175,680 0.3555 -5.26%
2010-06-24 0 0.380 0.380 0.385 0.380 0.395 1,172,000 450,300 0.3842 0.365 0.365 0.370 0.365 0.380 1,218,880 0.3694 -3.80%
2010-06-23 0 0.395 0.385 0.395 0.380 0.415 4,848,000 1,921,320 0.3963 0.380 0.370 0.380 0.365 0.399 5,041,920 0.3811 0.00%
2010-06-22 0 0.395 0.395 0.405 0.375 0.400 1,964,000 766,380 0.3902 0.380 0.380 0.389 0.361 0.385 2,042,560 0.3752 2.60%
2010-06-21 0 0.385 0.380 0.385 0.365 0.385 4,624,000 1,755,600 0.3797 0.370 0.365 0.370 0.351 0.370 4,808,960 0.3651 5.48%
2010-06-18 0 0.365 0.365 0.370 0.350 0.375 3,914,000 1,420,660 0.3630 0.351 0.351 0.356 0.337 0.361 4,070,560 0.3490 -1.35%
2010-06-17 0 0.370 0.370 0.375 0.360 0.375 2,028,000 745,460 0.3676 0.356 0.356 0.361 0.346 0.361 2,109,120 0.3534 0.00%
2010-06-15 0 0.370 0.370 0.375 0.355 0.370 3,216,000 1,177,400 0.3661 0.356 0.356 0.361 0.341 0.356 3,344,640 0.3520 0.00%
2010-06-14 0 0.370 0.370 0.375 0.370 0.380 1,712,000 641,100 0.3745 0.356 0.356 0.361 0.356 0.365 1,780,480 0.3601 -1.33%
2010-06-11 0 0.375 0.375 0.380 0.375 0.390 1,982,000 751,120 0.3790 0.361 0.361 0.365 0.361 0.375 2,061,280 0.3644 -1.32%
2010-06-10 0 0.380 0.375 0.380 0.375 0.400 7,016,000 2,718,140 0.3874 0.365 0.361 0.365 0.361 0.385 7,296,640 0.3725 -2.56%
2010-06-09 0 0.390 0.390 0.395 0.365 0.410 19,148,000 7,616,220 0.3978 0.375 0.375 0.380 0.351 0.394 19,913,920 0.3825 6.85%
2010-06-08 0 0.365 0.350 0.365 0.350 0.365 2,088,000 746,020 0.3573 0.351 0.337 0.351 0.337 0.351 2,171,520 0.3435 2.82%
2010-06-07 0 0.355 0.355 0.365 0.335 0.360 1,328,000 470,200 0.3541 0.341 0.341 0.351 0.322 0.346 1,381,120 0.3404 -4.05%
2010-06-04 0 0.370 0.365 0.370 0.350 0.370 1,568,000 568,040 0.3623 0.356 0.351 0.356 0.337 0.356 1,630,720 0.3483 1.37%
2010-06-03 0 0.365 0.365 0.370 0.355 0.380 5,508,000 2,022,580 0.3672 0.351 0.351 0.356 0.341 0.365 5,728,320 0.3531 -3.95%
2010-06-02 0 0.380 0.375 0.380 0.365 0.385 3,974,260 1,502,802 0.3781 0.365 0.361 0.365 0.351 0.370 4,133,230 0.3636 4.11%
2010-06-01 0 0.365 0.360 0.365 0.360 0.390 6,856,000 2,578,500 0.3761 0.351 0.346 0.351 0.346 0.375 7,130,240 0.3616 2.82%
2010-05-31 0 0.355 0.355 0.360 0.325 0.365 5,484,000 1,902,940 0.3470 0.341 0.341 0.346 0.312 0.351 5,703,360 0.3337 5.97%
2010-05-28 0 0.335 0.335 0.340 0.320 0.355 8,791,300 3,007,836 0.3421 0.322 0.322 0.327 0.308 0.341 9,142,952 0.3290 6.35%
2010-05-27 0 0.315 0.315 0.320 0.275 0.340 9,540,000 3,003,780 0.3149 0.303 0.303 0.308 0.264 0.327 9,921,600 0.3028 10.53%
2010-05-26 0 0.285 0.280 0.285 0.280 0.285 3,379,201 951,768 0.2817 0.274 0.269 0.274 0.269 0.274 3,514,369 0.2708 3.64%
2010-05-25 0 0.275 0.275 0.280 0.275 0.285 7,044,000 1,969,600 0.2796 0.264 0.264 0.269 0.264 0.274 7,325,760 0.2689 -5.17%
2010-05-24 0 0.290 0.280 0.290 0.270 0.295 6,096,000 1,755,400 0.2880 0.279 0.269 0.279 0.260 0.284 6,339,840 0.2769 5.45%
2010-05-20 0 0.275 0.275 0.295 0.270 0.300 5,068,000 1,446,680 0.2855 0.264 0.264 0.284 0.260 0.288 5,270,720 0.2745 -6.78%
2010-05-19 0 0.295 0.295 0.300 0.290 0.305 3,852,000 1,149,300 0.2984 0.284 0.284 0.288 0.279 0.293 4,006,080 0.2869 -1.67%
2010-05-18 0 0.300 0.300 0.305 0.285 0.320 4,440,000 1,332,000 0.3000 0.288 0.288 0.293 0.274 0.308 4,617,600 0.2885 -4.76%
2010-05-17 0 0.315 0.315 0.320 0.300 0.350 6,626,600 2,115,261 0.3192 0.303 0.303 0.308 0.288 0.337 6,891,664 0.3069 -10.00%
2010-05-14 0 0.350 0.350 0.360 0.350 0.365 2,536,000 911,760 0.3595 0.337 0.337 0.346 0.337 0.351 2,637,440 0.3457 -5.41%
2010-05-13 0 0.370 0.365 0.375 0.365 0.380 2,028,000 754,420 0.3720 0.356 0.351 0.361 0.351 0.365 2,109,120 0.3577 0.00%
2010-05-12 0 0.370 0.370 0.375 0.365 0.375 1,332,000 492,980 0.3701 0.356 0.356 0.361 0.351 0.361 1,385,280 0.3559 0.00%
2010-05-11 0 0.370 0.370 0.380 0.370 0.400 5,016,052 1,894,998 0.3778 0.356 0.356 0.365 0.356 0.385 5,216,694 0.3633 -5.13%
2010-05-10 0 0.390 0.380 0.385 0.370 0.395 4,712,260 1,815,054 0.3852 0.375 0.365 0.370 0.356 0.380 4,900,750 0.3704 4.00%
2010-05-07 0 0.375 0.370 0.375 0.360 0.380 7,825,333 2,905,703 0.3713 0.361 0.356 0.361 0.346 0.365 8,138,346 0.3570 -3.85%
2010-05-06 0 0.390 0.385 0.390 0.380 0.415 10,100,000 3,954,420 0.3915 0.375 0.370 0.375 0.365 0.399 10,504,000 0.3765 -7.14%
2010-05-05 0 0.420 0.420 0.425 0.415 0.430 4,876,000 2,072,300 0.4250 0.404 0.404 0.409 0.399 0.413 5,071,040 0.4087 -3.45%
2010-05-04 0 0.435 0.435 0.440 0.430 0.460 3,696,000 1,648,360 0.4460 0.418 0.418 0.423 0.413 0.442 3,843,840 0.4288 -3.33%
2010-05-03 0 0.450 0.440 0.450 0.450 0.455 2,472,000 1,116,580 0.4517 0.433 0.423 0.433 0.433 0.438 2,570,880 0.4343 -1.10%
2010-04-30 0 0.455 0.455 0.460 0.445 0.470 7,212,000 3,300,520 0.4576 0.438 0.438 0.442 0.428 0.452 7,500,480 0.4400 1.11%
2010-04-29 0 0.450 0.445 0.450 0.445 0.460 3,632,000 1,649,380 0.4541 0.433 0.428 0.433 0.428 0.442 3,777,280 0.4367 -3.23%
2010-04-28 0 0.465 0.460 0.465 0.430 0.475 12,038,000 5,457,040 0.4533 0.447 0.442 0.447 0.413 0.457 12,519,520 0.4359 2.20%
2010-04-27 0 0.455 0.455 0.460 0.455 0.475 8,384,000 3,884,600 0.4633 0.438 0.438 0.442 0.438 0.457 8,719,360 0.4455 -2.15%
2010-04-26 0 0.465 0.465 0.470 0.465 0.480 6,986,000 3,290,970 0.4711 0.447 0.447 0.452 0.447 0.462 7,265,440 0.4530 -3.12%
2010-04-23 0 0.480 0.475 0.485 0.470 0.485 5,656,000 2,724,640 0.4817 0.462 0.457 0.466 0.452 0.466 5,882,240 0.4632 -2.04%
2010-04-22 0 0.490 0.485 0.490 0.460 0.490 5,530,000 2,621,660 0.4741 0.471 0.466 0.471 0.442 0.471 5,751,200 0.4558 0.00%
2010-04-21 0 0.490 0.485 0.490 0.475 0.490 7,586,000 3,653,750 0.4816 0.471 0.466 0.471 0.457 0.471 7,889,440 0.4631 0.00%
2010-04-20 0 0.490 0.490 0.495 0.485 0.495 5,133,051 2,500,609 0.4872 0.471 0.471 0.476 0.466 0.476 5,338,373 0.4684 0.00%
2010-04-19 0 0.490 0.485 0.490 0.485 0.500 3,552,000 1,735,990 0.4887 0.471 0.466 0.471 0.466 0.481 3,694,080 0.4699 -3.92%
2010-04-16 0 0.510 0.495 0.510 0.470 0.510 10,612,000 5,233,960 0.4932 0.490 0.476 0.490 0.452 0.490 11,036,480 0.4742 5.15%
2010-04-15 0 0.485 0.485 0.490 0.480 0.500 8,188,000 4,024,540 0.4915 0.466 0.466 0.471 0.462 0.481 8,515,520 0.4726 -3.00%
2010-04-14 0 0.500 0.495 0.500 0.490 0.510 10,764,260 5,368,505 0.4987 0.481 0.476 0.481 0.471 0.490 11,194,830 0.4796 2.04%
2010-04-13 0 0.490 0.490 0.495 0.485 0.530 19,130,000 9,552,680 0.4994 0.471 0.471 0.476 0.466 0.510 19,895,200 0.4801 -3.92%
2010-04-12 0 0.510 0.510 0.520 0.500 0.550 13,092,000 6,810,960 0.5202 0.490 0.490 0.500 0.481 0.529 13,615,680 0.5002 -3.77%
2010-04-09 0 0.530 0.520 0.530 0.520 0.550 16,156,000 8,571,520 0.5305 0.510 0.500 0.510 0.500 0.529 16,802,240 0.5101 -1.85%
2010-04-08 0 0.540 0.530 0.540 0.530 0.570 14,680,000 8,060,720 0.5491 0.519 0.510 0.519 0.510 0.548 15,267,200 0.5280 -5.26%
2010-04-07 0 0.570 0.560 0.570 0.550 0.600 29,886,105 17,122,296 0.5729 0.548 0.538 0.548 0.529 0.577 31,081,549 0.5509 -1.72%
2010-04-01 0 0.580 0.580 0.590 0.570 0.620 75,499,000 45,462,500 0.6022 0.558 0.558 0.567 0.548 0.596 78,518,960 0.5790 1.75%
2010-03-31 0 0.570 0.570 0.580 0.500 0.580 60,544,000 33,217,120 0.5486 0.548 0.548 0.558 0.481 0.558 62,965,760 0.5275 14.00%
2010-03-30 0 0.500 0.500 0.520 0.490 0.520 29,418,104 15,009,950 0.5102 0.481 0.481 0.500 0.471 0.500 30,594,828 0.4906 1.01%
2010-03-29 0 0.495 0.490 0.495 0.480 0.520 30,074,004 14,971,568 0.4978 0.476 0.471 0.476 0.462 0.500 31,276,964 0.4787 0.00%
2010-03-26 1 - - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2010-03-25 0 0.495 0.490 0.495 0.480 0.510 23,689,007 11,716,258 0.4946 0.476 0.471 0.476 0.462 0.490 24,636,567 0.4756 1.02%
2010-03-24 0 0.490 0.485 0.490 0.465 0.500 35,764,000 17,407,160 0.4867 0.471 0.466 0.471 0.447 0.481 37,194,560 0.4680 5.38%
2010-03-23 0 0.465 0.465 0.470 0.465 0.485 15,564,000 7,323,400 0.4705 0.447 0.447 0.452 0.447 0.466 16,186,560 0.4524 -3.12%
2010-03-22 0 0.480 0.480 0.490 0.470 0.495 16,028,000 7,697,920 0.4803 0.462 0.462 0.471 0.452 0.476 16,669,120 0.4618 -3.03%
2010-03-19 0 0.495 0.490 0.495 0.475 0.510 19,444,000 9,610,370 0.4943 0.476 0.471 0.476 0.457 0.490 20,221,760 0.4752 2.06%
2010-03-18 0 0.485 0.480 0.485 0.465 0.485 14,516,795 6,927,778 0.4772 0.466 0.462 0.466 0.447 0.466 15,097,467 0.4589 4.30%
2010-03-17 0 0.465 0.465 0.470 0.450 0.490 9,012,000 4,263,760 0.4731 0.447 0.447 0.452 0.433 0.471 9,372,480 0.4549 -2.11%
2010-03-16 0 0.475 0.470 0.475 0.435 0.520 57,760,265 28,558,499 0.4944 0.457 0.452 0.457 0.418 0.500 60,070,676 0.4754 3.26%
2010-03-15 1 - - - - - 0 0 - 0.442 - - - - 0 - 0.00%
2010-03-12 0 0.460 0.460 0.465 0.450 0.470 7,836,000 3,603,160 0.4598 0.442 0.442 0.447 0.433 0.452 8,149,440 0.4421 -1.08%
2010-03-11 0 0.465 0.460 0.465 0.445 0.475 12,730,000 5,862,570 0.4605 0.447 0.442 0.447 0.428 0.457 13,239,200 0.4428 3.33%
2010-03-10 0 0.450 0.450 0.455 0.445 0.460 5,850,000 2,636,120 0.4506 0.433 0.433 0.438 0.428 0.442 6,084,000 0.4333 -2.17%
2010-03-09 0 0.460 0.455 0.460 0.455 0.465 6,616,000 3,040,580 0.4596 0.442 0.438 0.442 0.438 0.447 6,880,640 0.4419 -2.13%
2010-03-08 0 0.470 0.465 0.470 0.460 0.485 23,090,000 10,839,650 0.4695 0.452 0.447 0.452 0.442 0.466 24,013,600 0.4514 -4.08%
2010-03-05 0 0.490 0.485 0.490 0.470 0.495 10,724,000 5,188,940 0.4839 0.471 0.466 0.471 0.452 0.476 11,152,960 0.4653 2.08%
2010-03-04 0 0.480 0.475 0.480 0.470 0.490 10,924,260 5,221,180 0.4779 0.462 0.457 0.462 0.452 0.471 11,361,230 0.4596 -1.03%
2010-03-03 0 0.485 0.485 0.490 0.480 0.510 11,888,000 5,896,020 0.4960 0.466 0.466 0.471 0.462 0.490 12,363,520 0.4769 -3.00%
2010-03-02 0 0.500 0.495 0.500 0.480 0.510 45,208,000 22,543,660 0.4987 0.481 0.476 0.481 0.462 0.490 47,016,320 0.4795 5.26%
2010-03-01 0 0.475 0.470 0.480 0.470 0.490 9,880,000 4,695,340 0.4752 0.457 0.452 0.462 0.452 0.471 10,275,200 0.4570 -1.04%
2010-02-26 0 0.480 0.475 0.485 0.475 0.495 11,376,000 5,522,600 0.4855 0.462 0.457 0.466 0.457 0.476 11,831,040 0.4668 1.05%
2010-02-25 0 0.475 0.470 0.475 0.470 0.510 27,264,000 13,414,900 0.4920 0.457 0.452 0.457 0.452 0.490 28,354,560 0.4731 -5.00%
2010-02-24 0 0.500 0.495 0.500 0.465 0.530 76,940,000 38,537,720 0.5009 0.481 0.476 0.481 0.447 0.510 80,017,600 0.4816 4.17%
2010-02-23 0 0.480 0.480 0.485 0.445 0.510 61,808,260 30,266,962 0.4897 0.462 0.462 0.466 0.428 0.490 64,280,590 0.4709 7.87%
2010-02-22 0 0.445 0.445 0.450 0.440 0.460 4,054,318 1,828,740 0.4511 0.428 0.428 0.433 0.423 0.442 4,216,491 0.4337 -1.11%
2010-02-19 0 0.450 0.440 0.450 0.430 0.450 4,858,000 2,131,610 0.4388 0.433 0.423 0.433 0.413 0.433 5,052,320 0.4219 0.00%
2010-02-18 0 0.450 0.450 0.455 0.450 0.455 1,572,000 711,700 0.4527 0.433 0.433 0.438 0.433 0.438 1,634,880 0.4353 -1.10%
2010-02-17 0 0.455 0.455 0.460 0.450 0.470 2,708,000 1,233,860 0.4556 0.438 0.438 0.442 0.433 0.452 2,816,320 0.4381 -1.09%
2010-02-12 0 0.460 0.455 0.460 0.450 0.465 6,628,000 3,029,440 0.4571 0.442 0.438 0.442 0.433 0.447 6,893,120 0.4395 1.10%
2010-02-11 0 0.455 0.455 0.460 0.450 0.475 11,136,000 5,139,460 0.4615 0.438 0.438 0.442 0.433 0.457 11,581,440 0.4438 1.11%
2010-02-10 0 0.450 0.450 0.455 0.445 0.455 4,496,000 2,021,200 0.4496 0.433 0.433 0.438 0.428 0.438 4,675,840 0.4323 2.27%
2010-02-09 0 0.440 0.435 0.440 0.435 0.460 6,736,000 2,975,620 0.4417 0.423 0.418 0.423 0.418 0.442 7,005,440 0.4248 -1.12%
2010-02-08 0 0.445 0.445 0.450 0.440 0.460 6,184,000 2,776,080 0.4489 0.428 0.428 0.433 0.423 0.442 6,431,360 0.4316 -3.26%
2010-02-05 0 0.460 0.460 0.465 0.420 0.470 14,120,000 6,394,660 0.4529 0.442 0.442 0.447 0.404 0.452 14,684,800 0.4355 -1.08%
2010-02-04 0 0.465 0.460 0.465 0.460 0.500 31,436,000 14,899,060 0.4739 0.447 0.442 0.447 0.442 0.481 32,693,440 0.4557 -6.06%
2010-02-03 0 0.495 0.490 0.495 0.435 0.520 94,740,000 46,598,840 0.4919 0.476 0.471 0.476 0.418 0.500 98,529,600 0.4729 13.79%
2010-02-02 0 0.435 0.440 0.445 0.430 0.455 23,223,558 10,291,899 0.4432 0.418 0.423 0.428 0.413 0.438 24,152,500 0.4261 -1.14%
2010-02-01 0 0.440 0.435 0.440 0.420 0.460 31,200,000 13,429,500 0.4304 0.423 0.418 0.423 0.404 0.442 32,448,000 0.4139 -4.35%
2010-01-29 0 0.460 0.455 0.460 0.450 0.490 24,201,201 11,254,136 0.4650 0.442 0.438 0.442 0.433 0.471 25,169,249 0.4471 -6.12%
2010-01-28 0 0.490 0.485 0.490 0.485 0.540 29,990,000 15,123,750 0.5043 0.471 0.466 0.471 0.466 0.519 31,189,600 0.4849 -5.77%
2010-01-27 0 0.520 0.510 0.520 0.510 0.550 15,374,000 8,128,600 0.5287 0.500 0.490 0.500 0.490 0.529 15,988,960 0.5084 -1.89%
2010-01-26 0 0.530 0.530 0.540 0.520 0.570 20,396,000 11,097,640 0.5441 0.510 0.510 0.519 0.500 0.548 21,211,840 0.5232 -7.02%
2010-01-25 0 0.570 0.560 0.570 0.530 0.610 40,176,000 23,245,160 0.5786 0.548 0.538 0.548 0.510 0.587 41,783,040 0.5563 3.64%
2010-01-22 0 0.550 0.540 0.550 0.510 0.550 19,098,069 10,246,914 0.5365 0.529 0.519 0.529 0.490 0.529 19,861,992 0.5159 1.85%
2010-01-21 0 0.540 0.540 0.550 0.540 0.600 41,564,000 23,671,520 0.5695 0.519 0.519 0.529 0.519 0.577 43,226,560 0.5476 -5.26%
2010-01-20 0 0.570 0.560 0.570 0.510 0.590 70,909,010 39,635,305 0.5590 0.548 0.538 0.548 0.490 0.567 73,745,370 0.5375 9.62%
2010-01-19 0 0.520 0.520 0.530 0.510 0.550 21,704,000 11,394,280 0.5250 0.500 0.500 0.510 0.490 0.529 22,572,160 0.5048 -5.45%
2010-01-18 0 0.550 0.540 0.550 0.500 0.550 40,907,640 21,909,520 0.5356 0.529 0.519 0.529 0.481 0.529 42,543,946 0.5150 5.77%
2010-01-15 0 0.520 0.510 0.520 0.500 0.600 85,401,000 47,151,280 0.5521 0.500 0.490 0.500 0.481 0.577 88,817,040 0.5309 -3.70%
2010-01-14 0 0.540 0.540 0.550 0.500 0.740 219,083,829 124,447,650 0.5680 0.519 0.519 0.529 0.481 0.712 227,847,182 0.5462 -25.00%
2010-01-13 0 0.720 0.710 0.720 0.630 0.760 46,280,535 33,268,841 0.7189 0.692 0.683 0.692 0.606 0.731 48,131,756 0.6912 7.46%
2010-01-12 0 0.670 0.670 0.680 0.650 0.720 28,838,000 19,561,200 0.6783 0.644 0.644 0.654 0.625 0.692 29,991,520 0.6522 -2.90%
2010-01-11 0 0.690 0.680 0.690 0.680 0.790 22,274,603 16,178,184 0.7263 0.663 0.654 0.663 0.654 0.760 23,165,587 0.6984 -10.39%
2010-01-08 0 0.770 0.770 0.790 0.760 0.810 25,640,852 20,084,936 0.7833 0.740 0.740 0.760 0.731 0.779 26,666,486 0.7532 -1.28%
2010-01-07 0 0.780 0.770 0.780 0.750 0.940 106,809,242 91,465,317 0.8563 0.750 0.740 0.750 0.721 0.904 111,081,612 0.8234 -7.14%
2010-01-06 0 0.840 0.840 0.850 0.590 0.840 102,967,677 74,885,619 0.7273 0.808 0.808 0.817 0.567 0.808 107,086,384 0.6993 42.37%
2010-01-05 0 0.590 0.580 0.590 0.440 0.660 100,628,378 57,413,772 0.5706 0.567 0.558 0.567 0.423 0.635 104,653,513 0.5486 32.58%
2010-01-04 0 0.445 0.445 0.450 0.410 0.470 15,688,898 6,974,529 0.4446 0.428 0.428 0.433 0.394 0.452 16,316,454 0.4275 5.95%
2009-12-31 0 0.420 0.420 0.425 0.385 0.420 6,745,536 2,767,359 0.4103 0.404 0.404 0.409 0.370 0.404 7,015,357 0.3945 5.00%
2009-12-30 0 0.400 0.400 0.405 0.380 0.410 13,761,373 5,438,237 0.3952 0.385 0.385 0.389 0.365 0.394 14,311,828 0.3800 -4.76%
2009-12-29 0 0.420 0.415 0.420 0.370 0.420 33,949,009 13,118,894 0.3864 0.404 0.399 0.404 0.356 0.404 35,306,969 0.3716 -2.33%
2009-12-28 0 0.430 0.425 0.435 0.400 0.450 2,480,000 1,061,120 0.4279 0.413 0.409 0.418 0.385 0.433 2,579,200 0.4114 -3.37%
2009-12-24 0 0.445 0.435 0.445 0.435 0.470 488,000 215,480 0.4416 0.428 0.418 0.428 0.418 0.452 507,520 0.4246 -2.20%
2009-12-23 0 0.455 0.450 0.455 0.440 0.465 2,268,000 1,015,500 0.4478 0.438 0.433 0.438 0.423 0.447 2,358,720 0.4305 3.41%
2009-12-22 0 0.440 0.435 0.440 0.430 0.485 1,072,000 469,800 0.4382 0.423 0.418 0.423 0.413 0.466 1,114,880 0.4214 4.76%
2009-12-21 0 0.420 0.415 0.420 0.410 0.440 1,288,000 541,660 0.4205 0.404 0.399 0.404 0.394 0.423 1,339,520 0.4044 -4.55%
2009-12-18 0 0.440 0.430 0.440 0.405 0.440 5,388,000 2,258,540 0.4192 0.423 0.413 0.423 0.389 0.423 5,603,520 0.4031 2.33%
2009-12-17 0 0.430 0.430 0.435 0.420 0.470 5,700,000 2,505,040 0.4395 0.413 0.413 0.418 0.404 0.452 5,928,000 0.4226 -7.53%
2009-12-16 1 - - - - - 0 0 - 0.447 - - - - 0 - 0.00%
2009-12-15 0 0.465 0.465 0.475 0.460 0.480 1,552,000 729,160 0.4698 0.447 0.447 0.457 0.442 0.462 1,614,080 0.4517 0.00%
2009-12-14 0 0.465 0.465 0.480 0.460 0.480 3,062,000 1,433,640 0.4682 0.447 0.447 0.462 0.442 0.462 3,184,480 0.4502 -1.06%
2009-12-11 0 0.470 0.470 0.475 0.470 0.485 3,936,000 1,864,140 0.4736 0.452 0.452 0.457 0.452 0.466 4,093,440 0.4554 -3.09%
2009-12-10 0 0.485 0.480 0.485 0.465 0.500 12,752,000 6,199,580 0.4862 0.466 0.462 0.466 0.447 0.481 13,262,080 0.4675 2.11%
2009-12-09 0 0.475 0.470 0.475 0.450 0.510 26,980,000 13,012,560 0.4823 0.457 0.452 0.457 0.433 0.490 28,059,200 0.4638 5.56%
2009-12-08 0 0.450 0.445 0.450 0.445 0.470 6,632,000 3,007,780 0.4535 0.433 0.428 0.433 0.428 0.452 6,897,280 0.4361 -4.26%
2009-12-07 0 0.470 0.465 0.470 0.465 0.500 37,012,000 17,579,220 0.4750 0.452 0.447 0.452 0.447 0.481 38,492,480 0.4567 -6.00%
2009-12-04 0 0.500 0.500 0.510 0.430 0.520 23,860,000 11,675,400 0.4893 0.481 0.481 0.490 0.413 0.500 24,814,400 0.4705 12.36%
2009-12-03 0 0.445 0.445 0.450 0.420 0.455 12,176,000 5,323,260 0.4372 0.428 0.428 0.433 0.404 0.438 12,663,040 0.4204 -1.11%
2009-12-02 0 0.450 0.455 0.460 0.445 0.550 76,508,000 37,972,980 0.4963 0.433 0.438 0.442 0.428 0.529 79,568,320 0.4772 -2.17%
2009-12-01 0 0.600 0.600 0.610 0.540 0.640 58,688,020 34,452,572 0.5870 0.442 0.442 0.450 0.398 0.472 79,611,575 0.4328 0.00%
2009-11-30 0 0.600 0.600 0.610 0.400 0.610 120,644,890 63,780,476 0.5287 0.442 0.442 0.450 0.295 0.450 163,657,416 0.3897 53.85%
2009-11-27 0 0.390 0.385 0.390 0.365 0.415 11,032,050 4,352,180 0.3945 0.287 0.284 0.287 0.269 0.306 14,965,216 0.2908 -7.14%
2009-11-26 0 0.420 0.425 0.430 0.410 0.455 42,242,000 18,347,520 0.4343 0.310 0.313 0.317 0.302 0.335 57,302,191 0.3202 1.20%
2009-11-25 0 0.415 0.420 0.425 0.400 0.590 219,404,050 107,802,312 0.4913 0.306 0.310 0.313 0.295 0.435 297,626,363 0.3622 50.91%
2009-11-24 1 - - - - - 0 0 - 0.203 - - - - 0 - 0.00%
2009-11-23 1 - - - - - 0 0 - 0.203 - - - - 0 - 0.00%
2009-11-20 0 0.275 0.275 0.285 0.270 0.285 4,780,000 1,333,380 0.2789 0.203 0.203 0.210 0.199 0.210 6,484,174 0.2056 -5.17%
2009-11-19 0 0.290 0.290 0.300 0.285 0.335 5,969,000 1,800,100 0.3016 0.214 0.214 0.221 0.210 0.247 8,097,078 0.2223 -12.12%
2009-11-18 0 0.330 0.325 0.335 0.310 0.395 9,560,170 3,074,355 0.3216 0.243 0.240 0.247 0.229 0.291 12,968,578 0.2371 -10.81%
2009-11-17 1 - - - - - 0 0 - 0.273 - - - - 0 - 0.00%
2009-11-16 1 - - - - - 0 0 - 0.273 - - - - 0 - 0.00%
2009-11-13 0 0.370 0.370 0.385 - - 0 0 - 0.273 0.273 0.284 - - 0 - 0.00%
2009-11-12 0 0.370 0.370 0.380 0.370 0.380 284,000 107,680 0.3792 0.273 0.273 0.280 0.273 0.280 385,252 0.2795 -1.33%
2009-11-11 0 0.375 0.365 0.375 0.370 0.385 1,384,000 528,660 0.3820 0.276 0.269 0.276 0.273 0.284 1,877,426 0.2816 7.14%
2009-11-10 0 0.350 0.330 0.350 0.350 0.350 224,000 78,400 0.3500 0.258 0.243 0.258 0.258 0.258 303,861 0.2580 0.00%
2009-11-09 0 0.350 0.350 0.360 0.345 0.350 156,000 54,480 0.3492 0.258 0.258 0.265 0.254 0.258 211,617 0.2574 -2.78%
2009-11-06 0 0.360 0.340 0.360 0.355 0.360 352,000 126,460 0.3593 0.265 0.251 0.265 0.262 0.265 477,496 0.2648 5.88%
2009-11-05 0 0.340 0.340 0.355 0.340 0.350 600,000 206,000 0.3433 0.251 0.251 0.262 0.251 0.258 813,913 0.2531 -1.45%
2009-11-04 0 0.345 0.335 0.345 0.330 0.350 2,068,000 719,760 0.3480 0.254 0.247 0.254 0.243 0.258 2,805,287 0.2566 1.47%
2009-11-03 0 0.340 0.320 0.345 0.325 0.345 660,000 224,640 0.3404 0.251 0.236 0.254 0.240 0.254 895,304 0.2509 0.00%
2009-11-02 0 0.340 0.330 0.345 0.340 0.350 1,780,000 599,240 0.3367 0.251 0.243 0.254 0.251 0.258 2,414,609 0.2482 0.00%
2009-10-30 0 0.340 0.340 0.350 0.335 0.340 592,000 201,240 0.3399 0.251 0.251 0.258 0.247 0.251 803,061 0.2506 0.00%
2009-10-29 0 0.340 0.340 0.355 0.325 0.390 3,660,000 1,317,340 0.3599 0.251 0.251 0.262 0.240 0.287 4,964,870 0.2653 -6.85%
2009-10-28 0 0.365 0.360 0.385 0.335 0.395 2,572,000 967,860 0.3763 0.269 0.265 0.284 0.247 0.291 3,488,974 0.2774 -1.35%
2009-10-27 0 0.370 0.360 0.370 0.350 0.370 88,000 32,240 0.3664 0.273 0.265 0.273 0.258 0.273 119,374 0.2701 1.37%
2009-10-23 0 0.365 0.365 0.385 0.365 0.395 2,760,000 1,056,720 0.3829 0.269 0.269 0.284 0.269 0.291 3,744,000 0.2822 -2.67%
2009-10-22 0 0.375 0.370 0.390 0.370 0.395 3,300,000 1,272,100 0.3855 0.276 0.273 0.287 0.273 0.291 4,476,522 0.2842 0.00%
2009-10-21 0 0.375 0.365 0.380 0.375 0.375 300,000 112,500 0.3750 0.276 0.269 0.280 0.276 0.276 406,957 0.2764 -1.32%
2009-10-20 0 0.380 0.380 0.385 0.350 0.405 2,288,000 881,640 0.3853 0.280 0.280 0.284 0.258 0.299 3,103,722 0.2841 5.56%
2009-10-19 0 0.360 0.385 0.390 0.340 0.360 2,100,000 751,680 0.3579 0.265 0.284 0.287 0.251 0.265 2,848,696 0.2639 0.00%
2009-10-16 0 0.360 0.360 0.370 0.360 0.390 1,180,000 445,620 0.3776 0.265 0.265 0.273 0.265 0.287 1,600,696 0.2784 -12.20%
2009-10-15 0 0.410 0.395 0.410 0.400 0.410 300,000 122,440 0.4081 0.302 0.291 0.302 0.295 0.302 406,957 0.3009 0.00%
2009-10-14 0 0.410 0.415 0.440 0.400 0.445 812,000 326,060 0.4016 0.302 0.306 0.324 0.295 0.328 1,101,496 0.2960 2.50%
2009-10-13 0 0.400 0.380 0.400 0.400 0.410 1,008,000 405,720 0.4025 0.295 0.280 0.295 0.295 0.302 1,367,374 0.2967 -2.44%
2009-10-12 0 0.410 0.385 0.410 - - 0 0 - 0.302 0.284 0.302 - - 0 - 0.00%
2009-10-09 0 0.410 0.400 0.410 0.400 0.410 540,000 220,880 0.4090 0.302 0.295 0.302 0.295 0.302 732,522 0.3015 2.50%
2009-10-08 0 0.400 0.400 0.445 0.400 0.400 392,000 156,800 0.4000 0.295 0.295 0.328 0.295 0.295 531,757 0.2949 0.00%
2009-10-07 0 0.400 0.400 0.450 0.395 0.400 16,000 6,360 0.3975 0.295 0.295 0.332 0.291 0.295 21,704 0.2930 9.59%
2009-10-06 0 0.365 0.355 0.395 0.365 0.395 20,000 7,420 0.3710 0.269 0.262 0.291 0.269 0.291 27,130 0.2735 -8.75%
2009-10-05 0 0.400 0.350 0.400 - - 0 0 - 0.295 0.258 0.295 - - 0 - 0.00%
2009-10-02 0 0.400 0.380 0.400 0.400 0.400 168,000 67,200 0.4000 0.295 0.280 0.295 0.295 0.295 227,896 0.2949 0.00%
2009-09-30 0 0.400 0.400 0.440 0.400 0.410 360,000 145,060 0.4029 0.295 0.295 0.324 0.295 0.302 488,348 0.2970 -2.44%
2009-09-29 0 0.410 0.405 0.430 0.410 0.410 20,000 8,200 0.4100 0.302 0.299 0.317 0.302 0.302 27,130 0.3022 -2.38%
2009-09-28 0 0.420 0.420 0.450 0.420 0.465 264,000 119,380 0.4522 0.310 0.310 0.332 0.310 0.343 358,122 0.3334 -6.67%
2009-09-25 0 0.450 0.450 0.475 0.410 0.450 1,240,000 545,800 0.4402 0.332 0.332 0.350 0.302 0.332 1,682,087 0.3245 7.14%
2009-09-24 0 0.420 0.400 0.420 - - 0 0 - 0.310 0.295 0.310 - - 0 - 0.00%
2009-09-23 0 0.420 0.400 0.420 - - 0 0 - 0.310 0.295 0.310 - - 0 - 0.00%
2009-09-22 0 0.420 0.415 0.420 0.415 0.425 92,000 38,660 0.4202 0.310 0.306 0.310 0.306 0.313 124,800 0.3098 1.20%
2009-09-21 0 0.415 0.400 0.420 - - 0 0 - 0.306 0.295 0.310 - - 0 - 0.00%
2009-09-18 0 0.415 0.400 0.415 0.395 0.420 132,000 54,140 0.4102 0.306 0.295 0.306 0.291 0.310 179,061 0.3024 0.00%
2009-09-17 0 0.415 0.400 0.435 - - 0 0 - 0.306 0.295 0.321 - - 0 - 0.00%
2009-09-16 0 0.415 0.415 0.445 0.415 0.415 164,000 68,060 0.4150 0.306 0.306 0.328 0.306 0.306 222,470 0.3059 -3.49%
2009-09-15 0 0.430 0.415 0.440 0.430 0.430 100,000 43,000 0.4300 0.317 0.306 0.324 0.317 0.317 135,652 0.3170 2.38%
2009-09-14 0 0.420 0.420 0.450 0.410 0.430 104,000 43,460 0.4179 0.310 0.310 0.332 0.302 0.317 141,078 0.3081 -3.45%
2009-09-11 0 0.435 0.425 0.435 0.415 0.440 88,000 37,220 0.4230 0.321 0.313 0.321 0.306 0.324 119,374 0.3118 3.57%
2009-09-10 0 0.420 0.415 0.430 0.360 0.425 1,452,000 587,240 0.4044 0.310 0.306 0.317 0.265 0.313 1,969,670 0.2981 -6.67%
2009-09-09 0 0.450 0.435 0.455 0.450 0.485 1,492,000 688,360 0.4614 0.332 0.321 0.335 0.332 0.358 2,023,930 0.3401 -1.10%
2009-09-08 0 0.455 0.435 0.460 0.415 0.455 890,000 388,830 0.4369 0.335 0.321 0.339 0.306 0.335 1,207,304 0.3221 13.75%
2009-09-07 0 0.400 0.400 0.415 0.400 0.410 308,000 124,280 0.4035 0.295 0.295 0.306 0.295 0.302 417,809 0.2975 1.27%
2009-09-04 0 0.395 0.395 0.400 0.395 0.395 28,000 11,060 0.3950 0.291 0.291 0.295 0.291 0.291 37,983 0.2912 -1.25%
2009-09-03 0 0.400 0.375 0.400 0.340 0.405 652,000 244,300 0.3747 0.295 0.276 0.295 0.251 0.299 884,452 0.2762 1.27%
2009-09-02 0 0.395 0.370 0.395 0.400 0.400 172,000 68,800 0.4000 0.291 0.273 0.291 0.295 0.295 233,322 0.2949 -2.47%
2009-09-01 0 0.405 0.405 0.410 0.400 0.400 308,000 123,200 0.4000 0.299 0.299 0.302 0.295 0.295 417,809 0.2949 1.25%
2009-08-31 0 0.400 0.385 0.400 - - 0 0 - 0.295 0.284 0.295 - - 0 - 0.00%
2009-08-28 0 0.400 0.400 0.410 0.400 0.400 64,000 25,600 0.4000 0.295 0.295 0.302 0.295 0.295 86,817 0.2949 0.00%
2009-08-27 0 0.400 0.385 0.400 0.375 0.410 836,000 327,760 0.3921 0.295 0.284 0.295 0.276 0.302 1,134,052 0.2890 2.56%
2009-08-26 0 0.390 0.390 0.405 - - 0 0 - 0.287 0.287 0.299 - - 0 - 0.00%
2009-08-25 0 0.390 0.390 0.410 0.370 0.405 180,000 70,420 0.3912 0.287 0.287 0.302 0.273 0.299 244,174 0.2884 -4.88%
2009-08-24 0 0.410 0.385 0.410 0.405 0.410 420,000 171,700 0.4088 0.302 0.284 0.302 0.299 0.302 569,739 0.3014 0.00%
2009-08-21 0 0.410 0.380 0.410 0.380 0.410 1,508,000 594,520 0.3942 0.302 0.280 0.302 0.280 0.302 2,045,635 0.2906 7.89%
2009-08-20 0 0.380 0.375 0.400 - - 0 0 - 0.280 0.276 0.295 - - 0 - 0.00%
2009-08-19 0 0.380 0.380 0.395 0.380 0.385 180,000 68,660 0.3814 0.280 0.280 0.291 0.280 0.284 244,174 0.2812 0.00%
2009-08-18 0 0.380 0.370 0.395 - - 0 0 - 0.280 0.273 0.291 - - 0 - 0.00%
2009-08-17 0 0.380 0.380 0.405 0.370 0.380 100,000 37,700 0.3770 0.280 0.280 0.299 0.273 0.280 135,652 0.2779 -8.43%
2009-08-14 0 0.415 0.385 0.415 - - 0 0 - 0.306 0.284 0.306 - - 0 - 0.00%
2009-08-13 0 0.415 0.400 0.415 0.400 0.415 1,080,000 444,560 0.4116 0.306 0.295 0.306 0.295 0.306 1,465,043 0.3034 3.75%
2009-08-12 0 0.400 0.380 0.400 0.370 0.400 672,000 267,060 0.3974 0.295 0.280 0.295 0.273 0.295 911,583 0.2930 -3.61%
2009-08-11 0 0.415 0.395 0.410 0.390 0.415 468,000 184,920 0.3951 0.306 0.291 0.302 0.287 0.306 634,852 0.2913 6.41%
2009-08-10 0 0.390 0.385 0.390 0.390 0.390 108,000 42,120 0.3900 0.287 0.284 0.287 0.287 0.287 146,504 0.2875 1.30%
2009-08-07 0 0.385 0.385 0.420 0.385 0.390 164,000 63,880 0.3895 0.284 0.284 0.310 0.284 0.287 222,470 0.2871 0.00%
2009-08-06 0 0.385 0.385 0.430 0.385 0.425 1,064,000 430,020 0.4042 0.284 0.284 0.317 0.284 0.313 1,443,339 0.2979 -6.10%
2009-08-05 0 0.410 0.400 0.420 0.410 0.420 180,000 74,240 0.4124 0.302 0.295 0.310 0.302 0.310 244,174 0.3040 0.00%
2009-08-04 0 0.410 0.390 0.410 0.380 0.420 372,000 151,160 0.4063 0.302 0.287 0.302 0.280 0.310 504,626 0.2995 9.33%
2009-08-03 0 0.375 0.375 0.410 0.375 0.420 2,204,000 909,160 0.4125 0.276 0.276 0.302 0.276 0.310 2,989,774 0.3041 -7.41%
2009-07-31 0 0.405 0.395 0.405 0.395 0.405 148,000 59,900 0.4047 0.299 0.291 0.299 0.291 0.299 200,765 0.2984 2.53%
2009-07-30 0 0.395 0.385 0.395 0.375 0.395 316,000 122,220 0.3868 0.291 0.284 0.291 0.276 0.291 428,661 0.2851 2.60%
2009-07-29 0 0.385 0.385 0.400 0.385 0.405 452,000 180,660 0.3997 0.284 0.284 0.295 0.284 0.299 613,148 0.2946 -3.75%
2009-07-28 0 0.400 0.395 0.405 0.390 0.400 668,000 265,400 0.3973 0.295 0.291 0.299 0.287 0.295 906,157 0.2929 -1.23%
2009-07-27 0 0.405 0.400 0.420 0.400 0.425 580,000 236,860 0.4084 0.299 0.295 0.310 0.295 0.313 786,783 0.3010 1.25%
2009-07-24 0 0.400 0.390 0.400 0.390 0.415 428,000 169,160 0.3952 0.295 0.287 0.295 0.287 0.306 580,591 0.2914 1.27%
2009-07-23 0 0.395 0.395 0.400 0.390 0.400 1,340,000 529,200 0.3949 0.291 0.291 0.295 0.287 0.295 1,817,739 0.2911 3.95%
2009-07-22 0 0.380 0.380 0.390 0.375 0.380 212,000 80,540 0.3799 0.280 0.280 0.287 0.276 0.280 287,583 0.2801 0.00%
2009-07-21 0 0.380 0.355 0.395 0.355 0.380 422,000 154,980 0.3673 0.280 0.262 0.291 0.262 0.280 572,452 0.2707 7.04%
2009-07-20 0 0.355 0.355 0.370 0.355 0.360 564,000 200,480 0.3555 0.262 0.262 0.273 0.262 0.265 765,078 0.2620 0.00%
2009-07-17 0 0.355 0.355 0.360 0.355 0.355 284,000 100,820 0.3550 0.262 0.262 0.265 0.262 0.262 385,252 0.2617 -1.39%
2009-07-16 0 0.360 0.355 0.365 0.360 0.365 292,000 105,680 0.3619 0.265 0.262 0.269 0.265 0.269 396,104 0.2668 -1.37%
2009-07-15 0 0.365 0.340 0.365 0.330 0.370 1,060,000 369,320 0.3484 0.269 0.251 0.269 0.243 0.273 1,437,913 0.2568 4.29%
2009-07-14 0 0.350 0.345 0.350 0.350 0.350 28,000 9,800 0.3500 0.258 0.254 0.258 0.258 0.258 37,983 0.2580 7.69%
2009-07-13 0 0.325 0.325 0.350 0.320 0.320 8,000 2,560 0.3200 0.240 0.240 0.258 0.236 0.236 10,852 0.2359 -7.14%
2009-07-10 0 0.350 0.320 0.355 0.350 0.350 656,000 229,660 0.3501 0.258 0.236 0.262 0.258 0.258 889,878 0.2581 0.00%
2009-07-09 0 0.350 0.310 0.360 0.340 0.350 8,000 2,760 0.3450 0.258 0.229 0.265 0.251 0.258 10,852 0.2543 6.06%
2009-07-08 0 0.330 0.320 0.385 - - 0 0 - 0.243 0.236 0.284 - - 0 - 0.00%
2009-07-07 0 0.330 0.320 0.380 - - 0 0 - 0.243 0.236 0.280 - - 0 - 0.00%
2009-07-06 0 0.330 0.325 0.330 0.320 0.330 44,000 14,320 0.3255 0.243 0.240 0.243 0.236 0.243 59,687 0.2399 -2.94%
2009-07-03 0 0.340 0.330 0.350 0.320 0.350 120,000 41,360 0.3447 0.251 0.243 0.258 0.236 0.258 162,783 0.2541 -2.86%
2009-07-02 0 0.350 0.350 0.370 0.350 0.365 56,000 20,260 0.3618 0.258 0.258 0.273 0.258 0.269 75,965 0.2667 -4.11%
2009-06-30 0 0.365 0.365 0.380 0.365 0.370 1,416,000 523,140 0.3694 0.269 0.269 0.280 0.269 0.273 1,920,835 0.2724 -1.35%
2009-06-29 0 0.370 0.355 0.370 0.360 0.370 504,000 184,900 0.3669 0.273 0.262 0.273 0.265 0.273 683,687 0.2704 2.78%
2009-06-26 0 0.360 0.355 0.360 0.310 0.360 784,000 268,640 0.3427 0.265 0.262 0.265 0.229 0.265 1,063,513 0.2526 12.50%
2009-06-25 0 0.320 0.320 0.330 0.320 0.330 476,000 155,120 0.3259 0.236 0.236 0.243 0.236 0.243 645,704 0.2402 -1.54%
2009-06-24 0 0.325 0.325 0.355 0.300 0.355 1,796,000 590,900 0.3290 0.240 0.240 0.262 0.221 0.262 2,436,313 0.2425 -9.72%
2009-06-23 0 0.360 0.340 0.365 0.360 0.370 392,000 143,120 0.3651 0.265 0.251 0.269 0.265 0.273 531,757 0.2691 0.00%
2009-06-22 0 0.360 0.360 0.370 0.360 0.360 200,000 72,000 0.3600 0.265 0.265 0.273 0.265 0.265 271,304 0.2654 -2.70%
2009-06-19 0 0.370 0.360 0.375 0.365 0.370 1,400,000 517,000 0.3693 0.273 0.265 0.276 0.269 0.273 1,899,130 0.2722 1.37%
2009-06-18 0 0.365 0.360 0.365 0.360 0.370 1,376,000 498,700 0.3624 0.269 0.265 0.269 0.265 0.273 1,866,574 0.2672 -1.35%
2009-06-17 0 0.370 0.365 0.370 0.360 0.370 1,100,000 405,920 0.3690 0.273 0.269 0.273 0.265 0.273 1,492,174 0.2720 2.78%
2009-06-16 0 0.360 0.350 0.370 0.360 0.360 60,000 21,600 0.3600 0.265 0.258 0.273 0.265 0.265 81,391 0.2654 -6.49%
2009-06-15 0 0.385 0.370 0.390 0.375 0.390 220,000 84,140 0.3825 0.284 0.273 0.287 0.276 0.287 298,435 0.2819 -1.28%
2009-06-12 0 0.390 0.385 0.390 0.380 0.400 196,000 75,900 0.3872 0.287 0.284 0.287 0.280 0.295 265,878 0.2855 -2.50%
2009-06-11 0 0.400 0.390 0.400 0.400 0.400 292,000 116,800 0.4000 0.295 0.287 0.295 0.295 0.295 396,104 0.2949 0.00%
2009-06-10 0 0.400 0.390 0.410 0.390 0.410 288,000 115,160 0.3999 0.295 0.287 0.302 0.287 0.302 390,678 0.2948 0.00%
2009-06-09 0 0.400 0.395 0.405 0.385 0.425 2,000,000 810,000 0.4050 0.295 0.291 0.299 0.284 0.313 2,713,043 0.2986 2.56%
2009-06-08 0 0.390 0.395 0.405 0.370 0.415 2,724,000 1,087,840 0.3994 0.287 0.291 0.299 0.273 0.306 3,695,165 0.2944 5.41%
2009-06-05 0 0.370 0.370 0.375 0.370 0.385 1,272,000 480,600 0.3778 0.273 0.273 0.276 0.273 0.284 1,725,496 0.2785 -1.33%
2009-06-04 0 0.375 0.365 0.380 0.350 0.375 2,012,000 731,460 0.3635 0.276 0.269 0.280 0.258 0.276 2,729,322 0.2680 7.14%
2009-06-03 0 0.350 0.340 0.350 0.335 0.355 676,000 231,120 0.3419 0.258 0.251 0.258 0.247 0.262 917,009 0.2520 0.00%
2009-06-02 0 0.350 0.325 0.355 0.325 0.350 1,792,000 605,200 0.3377 0.258 0.240 0.262 0.240 0.258 2,430,887 0.2490 6.06%
2009-06-01 0 0.330 0.325 0.330 0.315 0.335 972,000 320,220 0.3294 0.243 0.240 0.243 0.232 0.247 1,318,539 0.2429 1.54%
2009-05-29 0 0.325 0.310 0.325 0.315 0.330 548,000 176,120 0.3214 0.240 0.229 0.240 0.232 0.243 743,374 0.2369 -1.52%
2009-05-27 0 0.330 0.320 0.330 0.315 0.335 848,000 278,460 0.3284 0.243 0.236 0.243 0.232 0.247 1,150,330 0.2421 4.76%
2009-05-26 0 0.315 0.315 0.325 0.310 0.325 880,000 279,900 0.3181 0.232 0.232 0.240 0.229 0.240 1,193,739 0.2345 -4.55%
2009-05-25 0 0.330 0.310 0.330 0.340 0.340 352,000 119,680 0.3400 0.243 0.229 0.243 0.251 0.251 477,496 0.2506 0.00%
2009-05-22 0 0.330 0.305 0.340 0.300 0.330 860,000 270,900 0.3150 0.243 0.225 0.251 0.221 0.243 1,166,609 0.2322 -1.49%
2009-05-21 0 0.335 0.335 0.340 0.335 0.335 32,000 10,660 0.3331 0.247 0.247 0.251 0.247 0.247 43,409 0.2456 -1.47%
2009-05-20 0 0.340 0.330 0.340 0.320 0.345 1,044,000 353,740 0.3388 0.251 0.243 0.251 0.236 0.254 1,416,209 0.2498 3.03%
2009-05-19 0 0.330 0.330 0.335 0.320 0.345 692,000 228,860 0.3307 0.243 0.243 0.247 0.236 0.254 938,713 0.2438 0.00%
2009-05-18 0 0.330 0.335 0.340 0.290 0.340 1,224,000 391,600 0.3199 0.243 0.247 0.251 0.214 0.251 1,660,383 0.2358 11.86%
2009-05-15 0 0.295 0.285 0.290 0.280 0.300 1,124,000 328,500 0.2923 0.217 0.210 0.214 0.206 0.221 1,524,730 0.2154 3.51%
2009-05-14 0 0.285 0.280 0.285 0.280 0.285 214,468 60,242 0.2809 0.210 0.206 0.210 0.206 0.210 290,931 0.2071 -1.72%
2009-05-13 0 0.290 0.280 0.300 0.260 0.290 672,000 188,360 0.2803 0.214 0.206 0.221 0.192 0.214 911,583 0.2066 11.54%
2009-05-12 0 0.260 0.255 0.260 0.260 0.265 120,000 31,300 0.2608 0.192 0.188 0.192 0.192 0.195 162,783 0.1923 1.96%
2009-05-11 0 0.255 0.255 0.260 0.255 0.270 1,008,000 259,560 0.2575 0.188 0.188 0.192 0.188 0.199 1,367,374 0.1898 2.00%
2009-05-08 0 0.250 0.250 0.260 0.238 0.250 284,000 68,880 0.2425 0.184 0.184 0.192 0.175 0.184 385,252 0.1788 0.81%
2009-05-07 0 0.248 0.248 0.255 0.247 0.260 572,000 143,040 0.2501 0.183 0.183 0.188 0.182 0.192 775,930 0.1843 1.22%
2009-05-06 0 0.245 0.245 0.250 0.230 0.250 1,104,000 265,416 0.2404 0.181 0.181 0.184 0.170 0.184 1,497,600 0.1772 10.36%
2009-05-05 0 0.222 0.222 0.234 0.222 0.222 104,000 23,088 0.2220 0.164 0.164 0.172 0.164 0.164 141,078 0.1637 -3.48%
2009-05-04 0 0.230 0.230 0.235 0.205 0.225 548,000 121,120 0.2210 0.170 0.170 0.173 0.151 0.166 743,374 0.1629 4.55%
2009-04-30 0 0.220 0.200 0.220 0.210 0.220 44,000 9,480 0.2155 0.162 0.147 0.162 0.155 0.162 59,687 0.1588 11.68%
2009-04-29 0 0.197 0.197 0.220 0.197 0.200 176,000 34,984 0.1988 0.145 0.145 0.162 0.145 0.147 238,748 0.1465 -6.19%
2009-04-28 0 0.210 0.191 0.220 0.190 0.220 344,000 67,160 0.1952 0.155 0.141 0.162 0.140 0.162 466,643 0.1439 0.00%
2009-04-27 0 0.210 0.210 0.230 0.210 0.210 400,000 84,000 0.2100 0.155 0.155 0.170 0.155 0.155 542,609 0.1548 -8.70%
2009-04-24 0 0.230 0.202 0.230 0.220 0.230 292,000 64,440 0.2207 0.170 0.149 0.170 0.162 0.170 396,104 0.1627 3.60%
2009-04-23 0 0.222 0.220 0.226 0.210 0.222 336,000 72,096 0.2146 0.164 0.162 0.167 0.155 0.164 455,791 0.1582 -1.77%
2009-04-22 0 0.226 0.208 0.226 0.225 0.228 476,000 107,808 0.2265 0.167 0.153 0.167 0.166 0.168 645,704 0.1670 2.73%
2009-04-21 0 0.220 0.220 0.230 0.220 0.232 132,000 30,480 0.2309 0.162 0.162 0.170 0.162 0.171 179,061 0.1702 -5.17%
2009-04-20 0 0.232 0.232 0.235 0.230 0.239 1,260,000 296,300 0.2352 0.171 0.171 0.173 0.170 0.176 1,709,217 0.1734 -2.52%
2009-04-17 0 0.238 0.230 0.238 0.220 0.238 2,575,490 583,286 0.2265 0.175 0.170 0.175 0.162 0.175 3,493,708 0.1670 8.68%
2009-04-16 0 0.219 0.210 0.223 0.202 0.220 3,684,000 789,632 0.2143 0.161 0.155 0.164 0.149 0.162 4,997,426 0.1580 0.00%
2009-04-15 0 0.219 0.211 0.235 0.170 0.246 4,064,000 820,912 0.2020 0.161 0.156 0.173 0.125 0.181 5,512,904 0.1489 27.33%
2009-04-14 0 0.172 0.172 0.190 0.168 0.178 4,655,490 801,709 0.1722 0.127 0.127 0.140 0.124 0.131 6,315,273 0.1269 3.61%
2009-04-09 0 0.166 0.160 0.170 0.166 0.170 1,152,000 195,172 0.1694 0.122 0.118 0.125 0.122 0.125 1,562,713 0.1249 -1.19%
2009-04-08 0 0.168 0.169 0.170 0.168 0.170 560,000 94,508 0.1688 0.124 0.125 0.125 0.124 0.125 759,652 0.1244 -1.18%
2009-04-07 0 0.170 0.160 0.170 0.168 0.170 2,618,000 444,936 0.1700 0.125 0.118 0.125 0.124 0.125 3,551,374 0.1253 0.00%
2009-04-06 0 0.170 0.166 0.170 0.170 0.177 2,786,000 486,228 0.1745 0.125 0.122 0.125 0.125 0.130 3,779,270 0.1287 -4.49%
2009-04-03 0 0.178 0.178 0.183 0.175 0.180 296,000 52,928 0.1788 0.131 0.131 0.135 0.129 0.133 401,530 0.1318 1.71%
2009-04-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2009-04-01 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2009-03-31 0 0.175 0.165 0.178 0.175 0.175 100,000 17,500 0.1750 0.129 0.122 0.131 0.129 0.129 135,652 0.1290 -2.78%
2009-03-30 0 0.180 0.171 0.180 0.160 0.180 424,000 75,716 0.1786 0.133 0.126 0.133 0.118 0.133 575,165 0.1316 5.26%
2009-03-27 0 0.171 0.175 0.179 0.171 0.175 380,000 65,420 0.1722 0.126 0.129 0.132 0.126 0.129 515,478 0.1269 -8.56%
2009-03-26 0 0.187 0.187 0.188 0.168 0.173 2,200,000 375,248 0.1706 0.138 0.138 0.139 0.124 0.128 2,984,348 0.1257 11.31%
2009-03-25 0 0.168 0.168 0.170 0.163 0.170 1,048,000 173,924 0.1660 0.124 0.124 0.125 0.120 0.125 1,421,635 0.1223 3.07%
2009-03-24 0 0.163 0.160 0.168 0.155 0.163 836,000 131,640 0.1575 0.120 0.118 0.124 0.114 0.120 1,134,052 0.1161 3.16%
2009-03-23 0 0.158 0.158 0.169 0.156 0.156 8,000 1,248 0.1560 0.116 0.116 0.125 0.115 0.115 10,852 0.1150 0.00%
2009-03-20 0 0.158 0.158 0.160 0.158 0.160 112,000 17,896 0.1598 0.116 0.116 0.118 0.116 0.118 151,930 0.1178 -4.24%
2009-03-19 0 0.165 0.157 0.165 - - 0 0 - 0.122 0.116 0.122 - - 0 - 0.00%
2009-03-18 0 0.165 0.160 0.165 0.165 0.165 216,000 35,640 0.1650 0.122 0.118 0.122 0.122 0.122 293,009 0.1216 0.00%
2009-03-17 0 0.165 0.160 0.165 0.160 0.165 320,000 51,748 0.1617 0.122 0.118 0.122 0.118 0.122 434,087 0.1192 -2.94%
2009-03-16 0 0.170 0.160 0.170 0.163 0.194 892,000 157,116 0.1761 0.125 0.118 0.125 0.120 0.143 1,210,017 0.1298 -12.37%
2009-03-13 0 0.194 0.174 0.194 - - 0 0 - 0.143 0.128 0.143 - - 0 - -1.52%
2009-03-12 0 0.197 0.177 0.197 0.175 0.200 640,000 124,360 0.1943 0.145 0.130 0.145 0.129 0.147 868,174 0.1432 -2.96%
2009-03-11 0 0.203 0.203 0.210 0.200 0.203 420,000 84,516 0.2012 0.150 0.150 0.155 0.147 0.150 569,739 0.1483 -6.88%
2009-03-10 0 0.218 0.198 0.218 - - 0 0 - 0.161 0.146 0.161 - - 0 - 0.00%
2009-03-09 0 0.218 0.200 0.222 - - 0 0 - 0.161 0.147 0.164 - - 0 - 0.00%
2009-03-06 0 0.218 0.199 0.218 0.197 0.218 112,000 22,752 0.2031 0.161 0.147 0.161 0.145 0.161 151,930 0.1498 -0.91%
2009-03-05 0 0.220 0.197 0.220 - - 0 0 - 0.162 0.145 0.162 - - 0 - 0.00%
2009-03-04 0 0.220 0.197 0.220 - - 1,300 247 0.1900 0.162 0.145 0.162 - - 1,763 0.1401 0.00%
2009-03-03 0 0.220 0.197 0.230 - - 0 0 - 0.162 0.145 0.170 - - 0 - 0.00%
2009-03-02 0 0.220 0.205 0.230 - - 0 0 - 0.162 0.151 0.170 - - 0 - 0.00%
2009-02-27 0 0.220 0.208 0.220 0.220 0.220 24,000 5,280 0.2200 0.162 0.153 0.162 0.162 0.162 32,557 0.1622 0.00%
2009-02-26 0 0.220 0.208 0.220 0.208 0.225 272,000 58,820 0.2163 0.162 0.153 0.162 0.153 0.166 368,974 0.1594 0.00%
2009-02-25 0 0.220 0.200 0.225 - - 0 0 - 0.162 0.147 0.166 - - 0 - 0.00%
2009-02-24 0 0.220 0.201 0.220 - - 0 0 - 0.162 0.148 0.162 - - 0 - 0.00%
2009-02-23 0 0.220 0.220 0.230 0.220 0.230 388,000 86,808 0.2237 0.162 0.162 0.170 0.162 0.170 526,330 0.1649 -4.35%
2009-02-20 0 0.230 0.219 0.230 0.222 0.230 60,000 13,512 0.2252 0.170 0.161 0.170 0.164 0.170 81,391 0.1660 0.00%
2009-02-19 0 0.230 0.221 0.230 0.230 0.230 60,000 13,800 0.2300 0.170 0.163 0.170 0.170 0.170 81,391 0.1696 0.00%
2009-02-18 0 0.230 0.230 0.240 0.230 0.240 244,000 56,320 0.2308 0.170 0.170 0.177 0.170 0.177 330,991 0.1702 -6.12%
2009-02-17 0 0.245 0.211 0.245 - - 0 0 - 0.181 0.156 0.181 - - 0 - 0.00%
2009-02-16 0 0.245 0.240 0.245 0.245 0.245 8,000 1,960 0.2450 0.181 0.177 0.181 0.181 0.181 10,852 0.1806 11.36%
2009-02-13 0 0.220 0.210 0.240 - - 0 0 - 0.162 0.155 0.177 - - 0 - 0.00%
2009-02-12 0 0.220 0.213 0.230 0.220 0.220 20,000 4,400 0.2200 0.162 0.157 0.170 0.162 0.162 27,130 0.1622 0.00%
2009-02-11 0 0.220 0.220 0.230 0.220 0.220 8,000 1,760 0.2200 0.162 0.162 0.170 0.162 0.162 10,852 0.1622 -4.35%
2009-02-10 0 0.230 0.225 0.235 0.220 0.250 332,000 75,280 0.2267 0.170 0.166 0.173 0.162 0.184 450,365 0.1672 -4.17%
2009-02-09 0 0.240 0.220 0.240 0.240 0.240 140,000 33,600 0.2400 0.177 0.162 0.177 0.177 0.177 189,913 0.1769 0.00%
2009-02-06 0 0.240 0.230 0.240 0.220 0.240 124,000 28,328 0.2285 0.177 0.170 0.177 0.162 0.177 168,209 0.1684 0.00%
2009-02-05 0 0.240 0.230 0.250 0.230 0.240 148,000 34,520 0.2332 0.177 0.170 0.184 0.170 0.177 200,765 0.1719 -4.00%
2009-02-04 0 0.250 0.212 0.250 - - 0 0 - 0.184 0.156 0.184 - - 0 - 0.00%
2009-02-03 0 0.250 0.250 0.280 0.250 0.250 36,000 9,000 0.2500 0.184 0.184 0.206 0.184 0.184 48,835 0.1843 0.00%
2009-02-02 0 0.250 0.209 0.250 - - 0 0 - 0.184 0.154 0.184 - - 0 - 0.00%
2009-01-30 0 0.250 0.213 0.250 - - 0 0 - 0.184 0.157 0.184 - - 0 - 0.00%
2009-01-29 0 0.250 0.213 0.250 0.250 0.250 160,000 40,000 0.2500 0.184 0.157 0.184 0.184 0.184 217,043 0.1843 0.00%
2009-01-23 0 0.250 0.250 0.260 0.250 0.250 4,000 1,000 0.2500 0.184 0.184 0.192 0.184 0.184 5,426 0.1843 0.00%
2009-01-22 0 0.250 0.240 0.280 0.250 0.250 32,000 8,000 0.2500 0.184 0.177 0.206 0.184 0.184 43,409 0.1843 -3.85%
2009-01-21 0 0.260 0.237 0.260 - - 0 0 - 0.192 0.175 0.192 - - 0 - -5.45%
2009-01-20 0 0.275 0.240 0.275 - - 0 0 - 0.203 0.177 0.203 - - 0 - -1.79%
2009-01-19 0 0.280 0.280 0.290 0.280 0.280 240,000 67,200 0.2800 0.206 0.206 0.214 0.206 0.206 325,565 0.2064 0.00%
2009-01-16 0 0.280 0.240 0.300 - - 0 0 - 0.206 0.177 0.221 - - 0 - 0.00%
2009-01-15 0 0.280 0.240 0.285 - - 0 0 - 0.206 0.177 0.210 - - 0 - 0.00%
2009-01-14 0 0.280 0.225 0.285 - - 0 0 - 0.206 0.166 0.210 - - 0 - 0.00%
2009-01-13 0 0.280 0.250 0.280 - - 0 0 - 0.206 0.184 0.206 - - 0 - 0.00%
2009-01-12 0 0.280 0.260 0.280 0.290 0.295 160,000 46,500 0.2906 0.206 0.192 0.206 0.214 0.217 217,043 0.2142 -6.67%
2009-01-09 0 0.300 0.280 0.300 0.300 0.310 156,000 48,160 0.3087 0.221 0.206 0.221 0.221 0.229 211,617 0.2276 -3.23%
2009-01-08 0 0.310 0.300 0.350 - - 0 0 - 0.229 0.221 0.258 - - 0 - 0.00%
2009-01-07 0 0.310 0.300 0.350 - - 0 0 - 0.229 0.221 0.258 - - 0 - 0.00%
2009-01-06 0 0.310 0.300 0.320 0.310 0.350 8,000 2,640 0.3300 0.229 0.221 0.236 0.229 0.258 10,852 0.2433 0.00%
2009-01-05 0 0.310 0.285 0.350 - - 0 0 - 0.229 0.210 0.258 - - 0 - 0.00%
2009-01-02 0 0.310 0.320 0.360 - - 0 0 - 0.229 0.236 0.265 - - 0 - 0.00%
2008-12-31 0 0.310 0.280 0.310 - - 0 0 - 0.229 0.206 0.229 - - 0 - 0.00%
2008-12-30 0 0.310 0.280 0.310 - - 0 0 - 0.229 0.206 0.229 - - 0 - 0.00%
2008-12-29 0 0.310 0.300 0.310 0.280 0.310 172,000 52,240 0.3037 0.229 0.221 0.229 0.206 0.229 233,322 0.2239 -6.06%
2008-12-24 0 0.330 0.204 0.350 0.330 0.330 20,000 6,600 0.3300 0.243 0.150 0.258 0.243 0.243 27,130 0.2433 3.13%
2008-12-23 0 0.320 0.320 0.355 0.310 0.310 20,000 6,200 0.3100 0.236 0.236 0.262 0.229 0.229 27,130 0.2285 3.23%
2008-12-22 0 0.310 0.290 0.310 - - 0 0 - 0.229 0.214 0.229 - - 0 - 0.00%
2008-12-19 0 0.310 0.270 0.340 0.310 0.310 8,000 2,480 0.3100 0.229 0.199 0.251 0.229 0.229 10,852 0.2285 -6.06%
2008-12-18 0 0.330 0.280 0.330 0.240 0.330 32,000 8,760 0.2738 0.243 0.206 0.243 0.177 0.243 43,409 0.2018 10.00%
2008-12-17 0 0.300 0.290 0.300 0.295 0.300 648,000 193,860 0.2992 0.221 0.214 0.221 0.217 0.221 879,026 0.2205 3.45%
2008-12-16 0 0.290 0.270 0.300 - - 0 0 - 0.214 0.199 0.221 - - 0 - 0.00%
2008-12-15 0 0.290 0.290 0.300 0.280 0.290 96,000 27,100 0.2823 0.214 0.214 0.221 0.206 0.214 130,226 0.2081 3.20%
2008-12-12 0 0.285 0.285 0.295 0.285 0.285 124,000 35,340 0.2850 0.207 0.207 0.214 0.207 0.207 170,603 0.2071 0.00%
2008-12-11 0 0.285 0.290 0.345 - - 0 0 - 0.207 0.211 0.251 - - 0 - 5.56%
2008-12-10 0 0.270 0.260 0.270 0.260 0.270 256,000 68,640 0.2681 0.196 0.189 0.196 0.189 0.196 352,213 0.1949 0.00%
2008-12-09 0 0.270 - 0.270 - - 0 0 - 0.196 - 0.196 - - 0 - -3.57%
2008-12-08 0 0.280 0.250 0.280 0.280 0.280 24,000 6,360 0.2650 0.204 0.182 0.204 0.204 0.204 33,020 0.1926 12.00%
2008-12-05 0 0.250 0.173 0.250 - - 0 0 - 0.182 0.126 0.182 - - 0 - 0.00%
2008-12-04 0 0.250 0.250 0.260 - - 0 0 - 0.182 0.182 0.189 - - 0 - 2.04%
2008-12-03 0 0.245 0.245 0.300 0.245 0.245 80,000 19,600 0.2450 0.178 0.178 0.218 0.178 0.178 110,067 0.1781 -2.00%
2008-12-02 0 0.250 0.240 0.250 0.240 0.250 56,000 13,560 0.2421 0.182 0.174 0.182 0.174 0.182 77,047 0.1760 4.17%
2008-12-01 0 0.240 0.220 0.240 - - 0 0 - 0.174 0.160 0.174 - - 0 - 0.00%
2008-11-28 0 0.240 0.230 - 0.240 0.240 40,000 9,600 0.2400 0.174 0.167 - 0.174 0.174 55,033 0.1744 9.09%
2008-11-27 0 0.220 0.205 0.220 0.205 0.220 40,000 8,680 0.2170 0.160 0.149 0.160 0.149 0.160 55,033 0.1577 7.32%
2008-11-26 0 0.205 0.205 0.220 - - 0 0 - 0.149 0.149 0.160 - - 0 - 1.99%
2008-11-25 0 0.201 0.201 0.228 0.201 0.225 28,000 6,108 0.2181 0.146 0.146 0.166 0.146 0.164 38,523 0.1586 -0.50%
2008-11-24 0 0.202 0.202 0.225 0.198 0.198 8,000 1,584 0.1980 0.147 0.147 0.164 0.144 0.144 11,007 0.1439 -10.22%
2008-11-21 0 0.225 0.162 0.250 - - 0 0 - 0.164 0.118 0.182 - - 0 - 0.00%
2008-11-20 0 0.225 0.225 0.270 0.220 0.220 20,000 4,400 0.2200 0.164 0.164 0.196 0.160 0.160 27,517 0.1599 -19.64%
2008-11-19 0 0.280 0.206 0.280 - - 0 0 - 0.204 0.150 0.204 - - 0 - 0.00%
2008-11-18 0 0.280 0.204 1.220 - - 0 0 - 0.204 0.148 0.887 - - 0 - 0.00%
2008-11-17 0 0.280 0.202 0.290 - - 0 0 - 0.204 0.147 0.211 - - 0 - 0.00%
2008-11-14 0 0.280 0.280 0.290 0.255 0.280 92,000 24,420 0.2654 0.204 0.204 0.211 0.185 0.204 126,577 0.1929 3.70%
2008-11-13 0 0.270 0.270 0.275 0.255 0.260 80,000 20,600 0.2575 0.196 0.196 0.200 0.185 0.189 110,067 0.1872 0.00%
2008-11-12 0 0.270 0.255 0.275 0.270 0.270 600,000 162,220 0.2704 0.196 0.185 0.200 0.196 0.196 825,499 0.1965 8.00%
2008-11-11 0 0.250 0.250 0.260 0.232 0.232 40,000 9,280 0.2320 0.182 0.182 0.189 0.169 0.169 55,033 0.1686 0.00%
2008-11-10 0 0.250 0.231 0.250 - - 0 0 - 0.182 0.168 0.182 - - 0 - 0.00%
2008-11-07 0 0.250 0.230 0.270 0.230 0.250 148,000 35,168 0.2376 0.182 0.167 0.196 0.167 0.182 203,623 0.1727 0.00%
2008-11-06 0 0.250 0.250 0.280 0.250 0.250 8,000 2,000 0.2500 0.182 0.182 0.204 0.182 0.182 11,007 0.1817 0.00%
2008-11-05 0 0.250 0.250 0.270 0.240 0.270 1,207,700 300,810 0.2491 0.182 0.182 0.196 0.174 0.196 1,661,592 0.1810 4.17%
2008-11-04 0 0.240 0.220 0.240 - - 0 0 - 0.174 0.160 0.174 - - 0 - -2.04%
2008-11-03 0 0.245 0.231 0.250 0.231 0.265 412,000 100,148 0.2431 0.178 0.168 0.182 0.168 0.193 566,843 0.1767 -7.55%
2008-10-31 0 0.265 0.235 0.265 0.235 0.265 408,000 98,400 0.2412 0.193 0.171 0.193 0.171 0.193 561,339 0.1753 0.00%
2008-10-30 0 0.265 0.265 0.270 0.260 0.300 344,000 96,000 0.2791 0.193 0.193 0.196 0.189 0.218 473,286 0.2028 -8.62%
2008-10-29 0 0.290 0.270 0.290 0.260 0.310 662,600 181,170 0.2734 0.211 0.196 0.211 0.189 0.225 911,626 0.1987 -6.45%
2008-10-28 0 0.310 0.310 0.380 0.310 0.310 20,000 6,200 0.3100 0.225 0.225 0.276 0.225 0.225 27,517 0.2253 0.00%
2008-10-27 0 0.310 0.310 0.380 0.300 0.310 632,000 194,040 0.3070 0.225 0.225 0.276 0.218 0.225 869,526 0.2232 0.00%
2008-10-24 0 0.310 0.310 0.320 0.300 0.320 192,000 60,640 0.3158 0.225 0.225 0.233 0.218 0.233 264,160 0.2296 -6.06%
2008-10-23 0 0.330 0.330 0.385 0.320 0.340 68,000 22,600 0.3324 0.240 0.240 0.280 0.233 0.247 93,557 0.2416 3.13%
2008-10-22 0 0.320 0.320 0.390 - - 0 0 - 0.233 0.233 0.283 - - 0 - 0.00%
2008-10-21 0 0.320 0.320 0.385 0.320 0.320 40,000 12,800 0.3200 0.233 0.233 0.280 0.233 0.233 55,033 0.2326 -27.27%
2008-10-20 0 0.440 0.440 0.480 0.280 0.440 392,000 145,340 0.3708 0.320 0.320 0.349 0.204 0.320 539,326 0.2695 0.00%
2008-10-17 0 0.440 0.385 0.490 0.400 0.440 140,000 56,800 0.4057 0.320 0.280 0.356 0.291 0.320 192,616 0.2949 7.32%
2008-10-16 0 0.410 0.410 0.480 0.410 0.430 28,000 11,640 0.4157 0.298 0.298 0.349 0.298 0.313 38,523 0.3022 -18.00%
2008-10-15 0 0.500 0.425 0.500 0.440 0.500 120,000 54,000 0.4500 0.363 0.309 0.363 0.320 0.363 165,100 0.3271 4.17%
2008-10-14 0 0.480 0.420 0.500 0.480 0.480 8,000 3,840 0.4800 0.349 0.305 0.363 0.349 0.349 11,007 0.3489 0.00%
2008-10-13 0 0.480 - 0.480 0.480 0.480 20,000 9,600 0.4800 0.349 - 0.349 0.349 0.349 27,517 0.3489 2.13%
2008-10-10 0 0.470 0.460 0.470 0.450 0.480 1,800,000 828,740 0.4604 0.342 0.334 0.342 0.327 0.349 2,476,497 0.3346 -2.08%
2008-10-09 0 0.480 0.480 0.495 0.480 0.480 296,000 142,080 0.4800 0.349 0.349 0.360 0.349 0.349 407,246 0.3489 0.00%
2008-10-08 0 0.480 0.460 0.480 0.480 0.500 500,000 241,520 0.4830 0.349 0.334 0.349 0.349 0.363 687,916 0.3511 0.00%
2008-10-06 0 0.480 0.450 0.530 - - 0 0 - 0.349 0.327 0.385 - - 0 - 0.00%
2008-10-03 0 0.480 0.460 0.520 0.480 0.485 144,000 69,160 0.4803 0.349 0.334 0.378 0.349 0.353 198,120 0.3491 -4.00%
2008-10-02 0 0.500 0.460 0.530 - - 0 0 - 0.363 0.334 0.385 - - 0 - 0.00%
2008-09-30 0 0.500 0.450 0.500 - - 0 0 - 0.363 0.327 0.363 - - 0 - -3.85%
2008-09-29 0 0.520 0.455 0.520 0.520 0.520 16,000 8,320 0.5200 0.378 0.331 0.378 0.378 0.378 22,013 0.3780 4.00%
2008-09-26 0 0.500 0.500 0.530 0.500 0.500 60,000 30,000 0.5000 0.363 0.363 0.385 0.363 0.363 82,550 0.3634 -9.09%
2008-09-25 0 0.550 0.460 0.550 - - 0 0 - 0.400 0.334 0.400 - - 0 - 0.00%
2008-09-24 0 0.550 0.500 0.550 - - 0 0 - 0.400 0.363 0.400 - - 0 - -1.79%
2008-09-23 0 0.560 0.470 0.560 - - 0 0 - 0.407 0.342 0.407 - - 0 - 0.00%
2008-09-22 0 0.560 0.470 0.560 0.560 0.560 92,000 51,520 0.5600 0.407 0.342 0.407 0.407 0.407 126,577 0.4070 1.82%
2008-09-19 0 0.550 0.500 0.550 0.550 0.550 12,000 6,600 0.5500 0.400 0.363 0.400 0.400 0.400 16,510 0.3998 10.00%
2008-09-18 0 0.500 0.480 0.540 0.440 0.500 224,000 107,840 0.4814 0.363 0.349 0.392 0.320 0.363 308,186 0.3499 -9.09%
2008-09-17 0 0.550 0.500 0.570 0.550 0.550 101,600 55,768 0.5489 0.400 0.363 0.414 0.400 0.400 139,784 0.3990 0.00%
2008-09-16 0 0.550 0.510 0.570 0.550 0.560 700,000 385,600 0.5509 0.400 0.371 0.414 0.400 0.407 963,082 0.4004 -3.51%
2008-09-12 0 0.570 0.560 0.600 - - 0 0 - 0.414 0.407 0.436 - - 0 - 0.00%
2008-09-11 0 0.570 0.570 0.650 0.570 0.570 176,000 100,320 0.5700 0.414 0.414 0.472 0.414 0.414 242,146 0.4143 0.00%
2008-09-10 0 0.570 0.570 0.650 0.570 0.610 156,000 92,440 0.5926 0.414 0.414 0.472 0.414 0.443 214,630 0.4307 -1.72%
2008-09-09 0 0.580 0.580 0.600 0.560 0.580 136,000 78,120 0.5744 0.422 0.422 0.436 0.407 0.422 187,113 0.4175 0.00%
2008-09-08 0 0.580 0.560 0.580 - - 0 0 - 0.422 0.407 0.422 - - 0 - 0.00%
2008-09-05 0 0.580 0.530 0.580 0.500 0.590 336,000 194,600 0.5792 0.422 0.385 0.422 0.363 0.429 462,279 0.4210 -3.33%
2008-09-04 0 0.600 0.600 0.610 0.590 0.620 92,000 56,080 0.6096 0.436 0.436 0.443 0.429 0.451 126,577 0.4431 -3.23%
2008-09-03 0 0.620 0.590 0.620 - - 0 0 - 0.451 0.429 0.451 - - 0 - -3.12%
2008-09-02 0 0.640 0.560 0.680 - - 0 0 - 0.465 0.407 0.494 - - 0 - 0.00%
2008-09-01 0 0.640 0.640 0.670 0.630 0.630 40,000 25,200 0.6300 0.465 0.465 0.487 0.458 0.458 55,033 0.4579 0.00%
2008-08-29 0 0.640 0.640 0.660 0.640 0.640 56,000 35,840 0.6400 0.465 0.465 0.480 0.465 0.465 77,047 0.4652 0.00%
2008-08-28 0 0.640 0.640 0.680 - - 0 0 - 0.465 0.465 0.494 - - 0 - 1.59%
2008-08-27 0 0.630 0.630 0.660 0.590 0.630 52,000 32,120 0.6177 0.458 0.458 0.480 0.429 0.458 71,543 0.4490 5.00%
2008-08-26 0 0.600 0.600 0.670 0.600 0.600 16,000 9,600 0.6000 0.436 0.436 0.487 0.436 0.436 22,013 0.4361 -1.64%
2008-08-25 0 0.610 0.610 0.650 - - 0 0 - 0.443 0.443 0.472 - - 0 - 3.39%
2008-08-21 0 0.590 0.590 0.630 - - 0 0 - 0.429 0.429 0.458 - - 0 - 0.00%
2008-08-20 0 0.590 0.590 0.620 0.590 0.590 8,000 4,720 0.5900 0.429 0.429 0.451 0.429 0.429 11,007 0.4288 0.00%
2008-08-19 0 0.590 0.590 0.620 0.590 0.600 216,000 128,440 0.5946 0.429 0.429 0.451 0.429 0.436 297,180 0.4322 -4.84%
2008-08-18 0 0.620 0.610 0.620 0.590 0.620 220,000 134,600 0.6118 0.451 0.443 0.451 0.429 0.451 302,683 0.4447 6.90%
2008-08-15 0 0.580 0.570 0.600 0.560 0.630 232,000 138,880 0.5986 0.422 0.414 0.436 0.407 0.458 319,193 0.4351 -12.12%
2008-08-14 0 0.660 0.610 0.670 - - 0 0 - 0.480 0.443 0.487 - - 0 - 0.00%
2008-08-13 0 0.660 0.670 0.690 0.650 0.650 44,000 28,600 0.6500 0.480 0.487 0.502 0.472 0.472 60,537 0.4724 -2.94%
2008-08-12 0 0.680 0.620 0.680 - - 0 0 - 0.494 0.451 0.494 - - 0 - 0.00%
2008-08-11 0 0.680 0.620 0.690 - - 0 0 - 0.494 0.451 0.502 - - 0 - 0.00%
2008-08-08 0 0.680 0.520 0.680 - - 0 0 - 0.494 0.378 0.494 - - 0 - 0.00%
2008-08-07 0 0.680 0.560 0.740 - - 0 0 - 0.494 0.407 0.538 - - 0 - 0.00%
2008-08-05 0 0.680 0.600 0.680 - - 0 0 - 0.494 0.436 0.494 - - 0 - 0.00%
2008-08-04 0 0.680 0.500 0.690 0.680 0.680 328,000 223,040 0.6800 0.494 0.363 0.502 0.494 0.494 451,273 0.4942 -1.45%
2008-08-01 0 0.690 0.680 0.690 0.690 0.710 104,000 71,840 0.6908 0.502 0.494 0.502 0.502 0.516 143,086 0.5021 0.00%
2008-07-31 0 0.690 0.680 0.690 0.690 0.690 16,000 11,040 0.6900 0.502 0.494 0.502 0.502 0.502 22,013 0.5015 -1.43%
2008-07-30 0 0.700 0.690 0.720 - - 0 0 - 0.509 0.502 0.523 - - 0 - 0.00%
2008-07-29 0 0.700 0.680 0.730 - - 0 0 - 0.509 0.494 0.531 - - 0 - 0.00%
2008-07-28 0 0.700 0.690 0.720 - - 0 0 - 0.509 0.502 0.523 - - 0 - 0.00%
2008-07-25 0 0.700 0.700 0.730 0.680 0.710 76,000 53,000 0.6974 0.509 0.509 0.531 0.494 0.516 104,563 0.5069 0.00%
2008-07-24 0 0.700 0.690 0.740 0.700 0.700 12,000 8,400 0.7000 0.509 0.502 0.538 0.509 0.509 16,510 0.5088 0.00%
2008-07-23 0 0.700 0.700 0.720 0.690 0.720 268,000 190,400 0.7104 0.509 0.509 0.523 0.502 0.523 368,723 0.5164 0.00%
2008-07-22 0 0.700 0.700 0.710 - - 0 0 - 0.509 0.509 0.516 - - 0 - 2.94%
2008-07-21 0 0.680 0.680 0.690 0.680 0.680 148,000 100,640 0.6800 0.494 0.494 0.502 0.494 0.494 203,623 0.4942 0.00%
2008-07-18 0 0.680 0.680 0.740 0.680 0.690 20,000 13,680 0.6840 0.494 0.494 0.538 0.494 0.502 27,517 0.4972 -2.86%
2008-07-17 0 0.700 0.690 0.720 - - 0 0 - 0.509 0.502 0.523 - - 0 - 0.00%
2008-07-16 0 0.700 0.680 0.700 0.690 0.700 56,000 38,720 0.6914 0.509 0.494 0.509 0.502 0.509 77,047 0.5026 1.45%
2008-07-15 0 0.690 0.690 0.700 0.690 0.700 268,000 186,720 0.6967 0.502 0.502 0.509 0.502 0.509 368,723 0.5064 -1.43%
2008-07-14 0 0.700 0.700 0.720 0.700 0.700 180,000 126,000 0.7000 0.509 0.509 0.523 0.509 0.509 247,650 0.5088 0.00%
2008-07-11 0 0.700 0.700 0.720 0.700 0.700 200,000 140,000 0.7000 0.509 0.509 0.523 0.509 0.509 275,166 0.5088 0.00%
2008-07-10 0 0.700 0.700 0.730 0.700 0.700 116,000 81,200 0.7000 0.509 0.509 0.531 0.509 0.509 159,596 0.5088 0.00%
2008-07-09 0 0.700 0.700 0.730 0.690 0.700 84,000 58,760 0.6995 0.509 0.509 0.531 0.502 0.509 115,570 0.5084 0.00%
2008-07-08 0 0.700 0.700 0.710 0.700 0.700 176,000 123,200 0.7000 0.509 0.509 0.516 0.509 0.509 242,146 0.5088 0.00%
2008-07-07 0 0.700 0.700 0.720 0.700 0.700 64,000 44,800 0.7000 0.509 0.509 0.523 0.509 0.509 88,053 0.5088 1.45%
2008-07-04 0 0.690 0.690 0.700 0.690 0.700 432,000 302,200 0.6995 0.502 0.502 0.509 0.502 0.509 594,359 0.5084 -1.43%
2008-07-03 0 0.700 0.700 0.710 0.700 0.710 84,000 59,520 0.7086 0.509 0.509 0.516 0.509 0.516 115,570 0.5150 -1.41%
2008-07-02 0 0.710 0.710 0.720 0.710 0.710 96,000 68,160 0.7100 0.516 0.516 0.523 0.516 0.516 132,080 0.5161 0.00%
2008-06-30 0 0.710 0.710 0.750 0.710 0.720 172,000 122,480 0.7121 0.516 0.516 0.545 0.516 0.523 236,643 0.5176 -1.39%
2008-06-27 0 0.720 0.720 0.730 0.710 0.730 384,000 275,760 0.7181 0.523 0.523 0.531 0.516 0.531 528,319 0.5220 -1.37%
2008-06-26 0 0.730 0.730 0.750 0.710 0.730 52,000 37,560 0.7223 0.531 0.531 0.545 0.516 0.531 71,543 0.5250 2.82%
2008-06-25 0 0.710 0.710 0.750 0.710 0.720 100,000 71,160 0.7116 0.516 0.516 0.545 0.516 0.523 137,583 0.5172 -1.39%
2008-06-24 0 0.720 0.720 0.750 0.720 0.740 164,000 119,200 0.7268 0.523 0.523 0.545 0.523 0.538 225,636 0.5283 0.00%
2008-06-23 0 0.720 0.720 0.730 0.720 0.740 528,000 385,440 0.7300 0.523 0.523 0.531 0.523 0.538 726,439 0.5306 -1.37%
2008-06-20 0 0.730 0.730 0.750 0.720 0.720 20,000 14,400 0.7200 0.531 0.531 0.545 0.523 0.523 27,517 0.5233 0.00%
2008-06-19 0 0.730 0.730 0.750 0.730 0.730 8,000 5,840 0.7300 0.531 0.531 0.545 0.531 0.531 11,007 0.5306 0.00%
2008-06-18 0 0.730 0.720 0.760 0.710 0.730 432,000 314,720 0.7285 0.531 0.523 0.552 0.516 0.531 594,359 0.5295 0.00%
2008-06-17 0 0.730 0.730 0.750 0.730 0.730 56,000 40,880 0.7300 0.531 0.531 0.545 0.531 0.531 77,047 0.5306 -1.35%
2008-06-16 0 0.740 0.730 0.760 0.740 0.750 358,000 265,560 0.7418 0.538 0.531 0.552 0.538 0.545 492,548 0.5392 -1.33%
2008-06-13 0 0.750 0.750 0.770 0.750 0.760 140,000 105,080 0.7506 0.545 0.545 0.560 0.545 0.552 192,616 0.5455 0.00%
2008-06-12 0 0.750 0.740 0.750 0.750 0.750 784,000 588,000 0.7500 0.545 0.538 0.545 0.545 0.545 1,078,652 0.5451 0.00%
2008-06-11 0 0.750 0.740 0.750 0.750 0.750 408,000 306,000 0.7500 0.545 0.538 0.545 0.545 0.545 561,339 0.5451 1.35%
2008-06-10 0 0.740 0.740 0.750 0.740 0.770 332,000 247,600 0.7458 0.538 0.538 0.545 0.538 0.560 456,776 0.5421 -3.90%
2008-06-06 0 0.770 0.760 0.780 0.760 0.780 204,000 156,600 0.7676 0.560 0.552 0.567 0.552 0.567 280,670 0.5580 -1.28%
2008-06-05 0 0.780 0.770 0.780 0.760 0.780 820,000 628,600 0.7666 0.567 0.560 0.567 0.552 0.567 1,128,182 0.5572 2.63%
2008-06-04 0 0.760 0.750 0.790 0.760 0.780 180,000 138,200 0.7678 0.552 0.545 0.574 0.552 0.567 247,650 0.5580 0.00%
2008-06-03 0 0.760 0.760 0.780 0.750 0.760 112,000 84,160 0.7514 0.552 0.552 0.567 0.545 0.552 154,093 0.5462 1.33%
2008-06-02 0 0.750 0.740 0.800 0.750 0.760 348,000 262,000 0.7529 0.545 0.538 0.581 0.545 0.552 478,789 0.5472 0.00%
2008-05-30 0 0.750 0.750 0.770 0.750 0.750 184,000 138,000 0.7500 0.545 0.545 0.560 0.545 0.545 253,153 0.5451 0.00%
2008-05-29 0 0.750 0.740 0.750 0.740 0.750 56,000 41,680 0.7443 0.545 0.538 0.545 0.538 0.545 77,047 0.5410 -1.32%
2008-05-28 0 0.760 0.760 0.770 0.750 0.750 20,000 15,000 0.7500 0.552 0.552 0.560 0.545 0.545 27,517 0.5451 -2.56%
2008-05-27 0 0.780 0.760 0.780 0.710 0.780 248,000 188,440 0.7598 0.567 0.552 0.567 0.516 0.567 341,206 0.5523 4.00%
2008-05-26 0 0.750 0.750 0.760 0.750 0.770 204,000 153,360 0.7518 0.545 0.545 0.552 0.545 0.560 280,670 0.5464 -1.32%
2008-05-23 0 0.760 0.760 0.770 0.760 0.760 132,000 100,320 0.7600 0.552 0.552 0.560 0.552 0.552 181,610 0.5524 0.00%
2008-05-22 0 0.760 0.750 0.770 - - 0 0 - 0.552 0.545 0.560 - - 0 - 0.00%
2008-05-21 0 0.760 0.760 0.770 0.750 0.770 68,000 51,600 0.7588 0.552 0.552 0.560 0.545 0.560 93,557 0.5515 0.00%
2008-05-20 0 0.760 0.760 0.770 0.760 0.800 592,000 455,680 0.7697 0.552 0.552 0.560 0.552 0.581 814,492 0.5595 2.70%
2008-05-19 0 0.740 0.730 0.760 0.730 0.740 232,000 171,080 0.7374 0.538 0.531 0.552 0.531 0.538 319,193 0.5360 0.00%
2008-05-16 0 0.740 0.730 0.760 - - 0 0 - 0.538 0.531 0.552 - - 0 - 0.00%
2008-05-15 0 0.740 0.730 0.750 0.740 0.750 204,000 152,000 0.7451 0.538 0.531 0.545 0.538 0.545 280,670 0.5416 0.00%
2008-05-14 0 0.740 0.730 0.760 0.710 0.740 776,000 563,720 0.7264 0.538 0.531 0.552 0.516 0.538 1,067,645 0.5280 1.37%
2008-05-13 0 0.730 0.730 0.780 0.720 0.720 5,882 4,179 0.7105 0.531 0.531 0.567 0.523 0.523 8,093 0.5164 -2.67%
2008-05-09 0 0.750 0.740 0.770 0.750 0.750 12,000 9,000 0.7500 0.545 0.538 0.560 0.545 0.545 16,510 0.5451 -5.06%
2008-05-08 0 0.790 0.740 0.790 0.740 0.790 108,000 80,320 0.7437 0.574 0.538 0.574 0.538 0.574 148,590 0.5405 5.33%
2008-05-07 0 0.750 0.720 0.750 0.750 0.750 678,500 508,800 0.7499 0.545 0.523 0.545 0.545 0.545 933,502 0.5450 0.00%
2008-05-06 0 0.750 0.750 0.770 0.750 0.770 400,000 300,080 0.7502 0.545 0.545 0.560 0.545 0.560 550,333 0.5453 0.00%
2008-05-05 0 0.750 0.750 0.770 0.750 0.780 192,000 148,880 0.7754 0.545 0.545 0.560 0.545 0.567 264,160 0.5636 -1.32%
2008-05-02 0 0.760 0.760 0.770 0.760 0.780 296,000 225,560 0.7620 0.552 0.552 0.560 0.552 0.567 407,246 0.5539 4.11%
2008-04-30 0 0.730 0.730 0.780 0.730 0.750 224,000 167,520 0.7479 0.531 0.531 0.567 0.531 0.545 308,186 0.5436 -2.67%
2008-04-29 0 0.750 0.730 0.750 0.750 0.750 16,000 12,000 0.7500 0.545 0.531 0.545 0.545 0.545 22,013 0.5451 1.35%
2008-04-28 0 0.740 0.760 0.770 0.730 0.750 152,000 113,400 0.7461 0.538 0.552 0.560 0.531 0.545 209,126 0.5423 -1.33%
2008-04-25 0 0.750 0.740 0.780 0.740 0.780 400,000 306,120 0.7653 0.545 0.538 0.567 0.538 0.567 550,333 0.5562 0.00%
2008-04-24 0 0.750 0.750 0.770 0.720 0.750 704,000 514,080 0.7302 0.545 0.545 0.560 0.523 0.545 968,585 0.5308 4.17%
2008-04-23 0 0.720 0.720 0.760 0.720 0.730 40,000 28,840 0.7210 0.523 0.523 0.552 0.523 0.531 55,033 0.5240 1.41%
2008-04-22 0 0.710 0.710 0.760 0.710 0.750 264,000 189,160 0.7165 0.516 0.516 0.552 0.516 0.545 363,220 0.5208 -5.33%
2008-04-21 0 0.750 0.730 0.750 0.740 0.750 20,000 14,880 0.7440 0.545 0.531 0.545 0.538 0.545 27,517 0.5408 1.35%
2008-04-18 0 0.740 0.740 0.750 0.720 0.750 220,000 162,080 0.7367 0.538 0.538 0.545 0.523 0.545 302,683 0.5355 -1.33%
2008-04-17 0 0.750 0.750 0.760 0.750 0.750 24,000 18,600 0.7750 0.545 0.545 0.552 0.545 0.545 33,020 0.5633 -2.60%
2008-04-16 0 0.770 0.730 0.770 - - 20,000 15,400 0.7700 0.560 0.531 0.560 - - 27,517 0.5597 0.00%
2008-04-15 0 0.770 0.720 0.770 0.720 0.770 8,000 5,960 0.7450 0.560 0.523 0.560 0.523 0.560 11,007 0.5415 5.48%
2008-04-14 0 0.730 0.730 0.780 0.710 0.730 580,000 413,400 0.7128 0.531 0.531 0.567 0.516 0.531 797,982 0.5181 0.00%
2008-04-11 0 0.730 0.730 0.780 0.730 0.730 136,000 99,280 0.7300 0.531 0.531 0.567 0.531 0.531 187,113 0.5306 0.00%
2008-04-10 0 0.730 0.730 0.760 0.730 0.740 132,000 97,280 0.7370 0.531 0.531 0.552 0.531 0.538 181,610 0.5357 0.00%
2008-04-09 0 0.730 0.760 0.770 0.730 0.760 424,000 317,560 0.7490 0.531 0.552 0.560 0.531 0.552 583,353 0.5444 -5.19%
2008-04-08 0 0.770 0.760 0.780 0.750 0.770 292,000 222,400 0.7616 0.560 0.552 0.567 0.545 0.560 401,743 0.5536 1.32%
2008-04-07 0 0.760 0.750 0.760 0.750 0.760 228,000 172,800 0.7579 0.552 0.545 0.552 0.545 0.552 313,690 0.5509 2.70%
2008-04-03 0 0.740 0.740 0.750 0.730 0.750 952,000 696,080 0.7312 0.538 0.538 0.545 0.531 0.545 1,309,792 0.5314 1.37%
2008-04-02 0 0.730 0.730 0.740 0.730 0.740 132,000 97,280 0.7370 0.531 0.531 0.538 0.531 0.538 181,610 0.5357 1.39%
2008-04-01 0 0.720 0.720 0.730 0.720 0.730 256,000 185,120 0.7231 0.523 0.523 0.531 0.523 0.531 352,213 0.5256 -1.37%
2008-03-31 0 0.730 0.720 0.730 0.710 0.750 256,000 186,440 0.7283 0.531 0.523 0.531 0.516 0.545 352,213 0.5293 1.39%
2008-03-28 0 0.720 0.720 0.730 0.710 0.720 192,000 137,840 0.7179 0.523 0.523 0.531 0.516 0.523 264,160 0.5218 0.00%
2008-03-27 0 0.720 0.710 0.740 0.710 0.720 336,000 240,360 0.7154 0.523 0.516 0.538 0.516 0.523 462,279 0.5199 1.41%
2008-03-26 0 0.710 0.710 0.730 0.710 0.750 1,908,000 1,379,760 0.7231 0.516 0.516 0.531 0.516 0.545 2,625,087 0.5256 -8.97%
2008-03-25 0 0.780 0.740 0.780 0.740 0.780 332,000 255,760 0.7704 0.567 0.538 0.567 0.538 0.567 456,776 0.5599 5.41%
2008-03-20 0 0.740 0.720 0.780 0.710 0.780 268,000 193,680 0.7227 0.538 0.523 0.567 0.516 0.567 368,723 0.5253 -1.33%
2008-03-19 0 0.750 0.750 0.790 0.720 0.830 328,000 254,320 0.7754 0.545 0.545 0.574 0.523 0.603 451,273 0.5636 4.17%
2008-03-18 0 0.720 0.700 0.720 0.700 0.730 1,060,000 760,840 0.7178 0.523 0.509 0.523 0.509 0.531 1,458,382 0.5217 0.00%
2008-03-17 0 0.720 0.720 0.740 0.720 0.770 504,000 378,920 0.7518 0.523 0.523 0.538 0.523 0.560 693,419 0.5465 -6.49%
2008-03-14 0 0.770 0.770 0.780 0.770 0.780 336,000 260,760 0.7761 0.560 0.560 0.567 0.560 0.567 462,279 0.5641 -2.53%
2008-03-13 0 0.790 0.780 0.800 0.780 0.790 274,000 216,280 0.7893 0.574 0.567 0.581 0.567 0.574 376,978 0.5737 0.00%
2008-03-12 0 0.790 0.790 0.800 0.790 0.800 640,000 506,920 0.7921 0.574 0.574 0.581 0.574 0.581 880,532 0.5757 -3.66%
2008-03-11 0 0.820 0.800 0.820 0.800 0.820 576,000 462,320 0.8026 0.596 0.581 0.596 0.581 0.596 792,479 0.5834 1.23%
2008-03-10 0 0.810 0.800 0.820 0.810 0.830 152,000 124,200 0.8171 0.589 0.581 0.596 0.589 0.603 209,126 0.5939 -1.22%
2008-03-07 0 0.820 0.810 0.830 0.810 0.830 144,000 117,000 0.8125 0.596 0.589 0.603 0.589 0.603 198,120 0.5906 -1.20%
2008-03-06 0 0.830 0.830 0.840 0.820 0.830 56,000 46,120 0.8236 0.603 0.603 0.611 0.596 0.603 77,047 0.5986 2.47%
2008-03-05 0 0.810 0.810 0.840 0.810 0.840 328,000 268,120 0.8174 0.589 0.589 0.611 0.589 0.611 451,273 0.5941 -1.22%
2008-03-04 0 0.820 0.820 0.830 0.820 0.840 372,000 306,640 0.8243 0.596 0.596 0.603 0.596 0.611 511,809 0.5991 -1.20%
2008-03-03 0 0.830 0.830 0.850 0.820 0.850 228,000 190,280 0.8346 0.603 0.603 0.618 0.596 0.618 313,690 0.6066 -2.35%
2008-02-29 0 0.850 0.850 0.870 0.810 0.860 1,156,000 959,320 0.8299 0.618 0.618 0.632 0.589 0.625 1,590,461 0.6032 2.41%
2008-02-28 0 0.830 0.820 0.830 0.820 0.830 256,000 211,120 0.8247 0.603 0.596 0.603 0.596 0.603 352,213 0.5994 1.22%
2008-02-27 0 0.820 0.810 0.830 0.820 0.830 420,000 346,960 0.8261 0.596 0.589 0.603 0.596 0.603 577,849 0.6004 0.00%
2008-02-26 0 0.820 0.820 0.830 0.810 0.830 272,000 222,960 0.8197 0.596 0.596 0.603 0.589 0.603 374,226 0.5958 -1.20%
2008-02-25 0 0.830 0.810 0.830 0.800 0.850 864,000 699,040 0.8091 0.603 0.589 0.603 0.581 0.618 1,188,719 0.5881 -2.35%
2008-02-22 0 0.850 0.850 0.860 0.850 0.860 232,000 197,400 0.8509 0.618 0.618 0.625 0.618 0.625 319,193 0.6184 -1.16%
2008-02-21 0 0.860 0.850 0.860 0.850 0.910 510,000 450,440 0.8832 0.625 0.618 0.625 0.618 0.661 701,674 0.6420 -2.27%
2008-02-20 0 0.880 0.850 0.880 0.820 0.890 994,000 846,040 0.8511 0.640 0.618 0.640 0.596 0.647 1,367,577 0.6186 7.32%
2008-02-19 0 0.820 0.820 0.830 0.820 0.820 188,000 154,160 0.8200 0.596 0.596 0.603 0.596 0.596 258,656 0.5960 -1.20%
2008-02-18 0 0.830 0.810 0.830 0.810 0.830 756,000 616,160 0.8150 0.603 0.589 0.603 0.589 0.603 1,040,129 0.5924 0.00%
2008-02-15 0 0.830 0.810 0.830 0.810 0.830 108,000 87,640 0.8115 0.603 0.589 0.603 0.589 0.603 148,590 0.5898 2.47%
2008-02-14 0 0.810 0.800 0.830 0.810 0.840 552,000 453,800 0.8221 0.589 0.581 0.603 0.589 0.611 759,459 0.5975 -2.41%
2008-02-13 0 0.830 0.830 0.850 0.820 0.840 56,000 46,600 0.8321 0.603 0.603 0.618 0.596 0.611 77,047 0.6048 0.00%
2008-02-12 0 0.830 0.830 0.840 0.830 0.830 52,000 43,160 0.8300 0.603 0.603 0.611 0.603 0.603 71,543 0.6033 -1.19%
2008-02-11 0 0.840 0.810 0.840 0.820 0.840 540,000 446,600 0.8270 0.611 0.589 0.611 0.596 0.611 742,949 0.6011 3.70%
2008-02-06 0 0.810 0.810 0.830 0.810 0.820 288,000 234,200 0.8132 0.589 0.589 0.603 0.589 0.596 396,240 0.5911 -1.22%
2008-02-05 0 0.820 0.820 0.830 0.820 0.830 96,000 79,320 0.8263 0.596 0.596 0.603 0.596 0.603 132,080 0.6005 0.00%
2008-02-04 0 0.820 0.810 0.820 0.800 0.820 492,000 397,160 0.8072 0.596 0.589 0.596 0.581 0.596 676,909 0.5867 2.50%
2008-02-01 0 0.800 0.790 0.800 0.800 0.810 568,000 454,800 0.8007 0.581 0.574 0.581 0.581 0.589 781,472 0.5820 1.27%
2008-01-31 0 0.790 0.790 0.810 0.790 0.800 3,576,000 2,859,760 0.7997 0.574 0.574 0.589 0.574 0.581 4,919,974 0.5813 -1.25%
2008-01-30 0 0.800 0.800 0.810 0.800 0.830 744,000 598,040 0.8038 0.581 0.581 0.589 0.581 0.603 1,023,619 0.5842 0.00%
2008-01-29 0 0.800 0.800 0.830 0.800 0.820 3,656,000 2,974,680 0.8136 0.581 0.581 0.603 0.581 0.596 5,030,041 0.5914 -1.23%
2008-01-28 0 0.810 0.810 0.820 0.810 0.840 2,216,000 1,813,480 0.8184 0.589 0.589 0.596 0.589 0.611 3,048,843 0.5948 -3.57%
2008-01-25 0 0.840 0.840 0.850 0.830 0.850 344,000 289,200 0.8407 0.611 0.611 0.618 0.603 0.618 473,286 0.6110 1.20%
2008-01-24 0 0.830 0.830 0.850 0.820 0.880 2,222,000 1,840,060 0.8281 0.603 0.603 0.618 0.596 0.640 3,057,098 0.6019 0.00%
2008-01-23 0 0.830 0.830 0.850 0.820 0.880 364,000 314,440 0.8638 0.603 0.603 0.618 0.596 0.640 500,803 0.6279 2.47%
2008-01-22 0 0.810 0.790 0.800 0.790 0.830 1,184,000 959,400 0.8103 0.589 0.574 0.581 0.574 0.603 1,628,985 0.5890 -6.90%
2008-01-21 0 0.870 0.870 0.890 0.850 0.880 280,000 245,920 0.8783 0.632 0.632 0.647 0.618 0.640 385,233 0.6384 -3.33%
2008-01-18 0 0.900 0.850 0.900 0.840 0.900 524,000 448,360 0.8556 0.654 0.618 0.654 0.611 0.654 720,936 0.6219 4.65%
2008-01-17 0 0.860 0.860 0.870 0.860 0.880 932,000 806,800 0.8657 0.625 0.625 0.632 0.625 0.640 1,282,275 0.6292 0.00%
2008-01-16 0 0.860 0.860 0.870 0.830 0.890 1,216,000 1,035,200 0.8513 0.625 0.625 0.632 0.603 0.647 1,673,011 0.6188 -3.37%
2008-01-15 0 0.890 0.890 0.900 0.870 0.900 1,768,000 1,566,480 0.8860 0.647 0.647 0.654 0.632 0.654 2,432,470 0.6440 -1.11%
2008-01-14 0 0.900 0.890 0.900 0.890 0.910 952,000 853,000 0.8960 0.654 0.647 0.654 0.647 0.661 1,309,792 0.6512 0.00%
2008-01-11 0 0.900 0.890 0.900 0.900 0.910 624,000 563,680 0.9033 0.654 0.647 0.654 0.654 0.661 858,519 0.6566 0.00%
2008-01-10 0 0.900 0.890 0.900 0.900 0.920 1,304,000 1,183,960 0.9079 0.654 0.647 0.654 0.654 0.669 1,794,084 0.6599 -1.10%
2008-01-09 0 0.910 0.900 0.920 0.900 0.910 1,172,000 1,061,840 0.9060 0.661 0.654 0.669 0.654 0.661 1,612,475 0.6585 0.00%
2008-01-08 0 0.910 0.900 0.910 0.890 0.920 900,000 815,200 0.9058 0.661 0.654 0.661 0.647 0.669 1,238,248 0.6583 0.00%
2008-01-07 0 0.910 0.900 0.910 0.890 0.910 256,000 229,600 0.8969 0.661 0.654 0.661 0.647 0.661 352,213 0.6519 0.00%
2008-01-04 0 0.910 0.910 0.920 0.870 0.920 10,370,000 9,403,700 0.9068 0.661 0.661 0.669 0.632 0.669 14,267,374 0.6591 4.60%
2008-01-03 0 0.870 0.870 0.890 0.870 0.930 2,792,000 2,499,560 0.8953 0.632 0.632 0.647 0.632 0.676 3,841,322 0.6507 -6.45%
2008-01-02 0 0.930 0.930 0.950 0.930 0.950 224,000 209,680 0.9361 0.676 0.676 0.690 0.676 0.690 308,186 0.6804 -2.11%
2007-12-31 0 0.950 0.940 0.950 0.950 0.960 858,000 816,880 0.9521 0.690 0.683 0.690 0.690 0.698 1,180,464 0.6920 -1.04%
2007-12-28 0 0.960 0.950 0.960 0.950 0.960 412,000 391,920 0.9513 0.698 0.690 0.698 0.690 0.698 566,843 0.6914 1.05%
2007-12-27 0 0.950 0.950 0.960 0.950 0.970 1,528,000 1,466,400 0.9597 0.690 0.690 0.698 0.690 0.705 2,102,271 0.6975 -1.04%
2007-12-24 0 0.960 0.950 0.960 0.940 0.960 512,000 487,360 0.9519 0.698 0.690 0.698 0.683 0.698 704,426 0.6919 1.05%
2007-12-21 0 0.950 0.940 0.960 0.940 0.960 712,000 676,760 0.9505 0.690 0.683 0.698 0.683 0.698 979,592 0.6909 -1.04%
2007-12-20 0 0.960 0.950 0.960 0.950 0.960 344,000 330,120 0.9597 0.698 0.690 0.698 0.690 0.698 473,286 0.6975 1.05%
2007-12-19 0 0.950 0.950 0.960 0.950 1.000 1,096,000 1,052,960 0.9607 0.690 0.690 0.698 0.690 0.727 1,507,911 0.6983 -1.04%
2007-12-18 0 0.960 0.950 0.970 0.940 0.960 424,000 404,040 0.9529 0.698 0.690 0.705 0.683 0.698 583,353 0.6926 -3.03%
2007-12-17 0 0.990 0.990 1.000 0.940 1.000 2,198,000 2,161,640 0.9835 0.720 0.720 0.727 0.683 0.727 3,024,078 0.7148 1.02%
2007-12-14 0 0.980 0.950 0.980 0.900 0.980 3,482,000 3,267,060 0.9383 0.712 0.690 0.712 0.654 0.712 4,790,646 0.6820 1.55%
2007-12-13 0 1.000 0.990 1.000 0.990 1.010 12,936,000 12,943,360 1.0006 0.701 0.694 0.701 0.694 0.708 18,443,273 0.7018 0.00%
2007-12-12 0 1.000 0.990 1.000 0.980 1.010 5,398,000 5,384,660 0.9975 0.701 0.694 0.701 0.687 0.708 7,696,103 0.6997 0.00%
2007-12-11 0 1.000 0.990 1.000 0.990 1.010 4,240,000 4,244,120 1.0010 0.701 0.694 0.701 0.694 0.708 6,045,105 0.7021 -0.99%
2007-12-10 0 1.010 1.000 1.010 1.000 1.010 1,432,000 1,446,120 1.0099 0.708 0.701 0.708 0.701 0.708 2,041,649 0.7083 0.00%
2007-12-07 0 1.010 1.000 1.010 0.990 1.040 4,292,000 4,332,800 1.0095 0.708 0.701 0.708 0.694 0.729 6,119,243 0.7081 -1.94%
2007-12-06 0 1.030 1.030 1.040 1.030 1.060 3,028,000 3,162,000 1.0443 0.722 0.722 0.729 0.722 0.743 4,317,117 0.7324 -1.90%
2007-12-05 0 1.050 1.040 1.050 1.040 1.110 3,196,000 3,376,080 1.0563 0.736 0.729 0.736 0.729 0.779 4,556,640 0.7409 0.00%
2007-12-04 0 1.050 1.040 1.050 1.040 1.060 6,056,000 6,358,600 1.0500 0.736 0.729 0.736 0.729 0.743 8,634,235 0.7364 0.00%
2007-12-03 0 1.050 1.040 1.050 1.050 1.090 3,052,000 3,214,920 1.0534 0.736 0.729 0.736 0.736 0.765 4,351,335 0.7388 0.00%
2007-11-30 0 1.050 1.040 1.050 1.050 1.080 2,984,000 3,138,920 1.0519 0.736 0.729 0.736 0.736 0.758 4,254,385 0.7378 -2.78%
2007-11-29 0 1.080 1.050 1.080 1.040 1.100 1,072,000 1,128,880 1.0531 0.758 0.736 0.758 0.729 0.772 1,528,385 0.7386 2.86%
2007-11-28 0 1.050 1.060 1.100 1.010 1.050 228,000 237,840 1.0432 0.736 0.743 0.772 0.708 0.736 325,067 0.7317 0.00%
2007-11-27 0 1.050 1.030 1.050 1.020 1.050 444,000 462,760 1.0423 0.736 0.722 0.736 0.715 0.736 633,025 0.7310 0.00%
2007-11-26 0 1.050 1.040 1.050 1.040 1.080 384,000 406,960 1.0598 0.736 0.729 0.736 0.729 0.758 547,481 0.7433 0.96%
2007-11-23 0 1.040 1.040 1.080 1.030 1.080 424,000 446,000 1.0519 0.729 0.729 0.758 0.722 0.758 604,510 0.7378 -1.89%
2007-11-22 0 1.060 1.050 1.060 1.030 1.100 232,000 246,640 1.0631 0.743 0.736 0.743 0.722 0.772 330,770 0.7457 0.00%
2007-11-21 0 1.060 1.050 1.060 1.020 1.110 2,020,000 2,146,160 1.0625 0.743 0.736 0.743 0.715 0.779 2,879,979 0.7452 -4.50%
2007-11-20 0 1.110 1.100 1.110 1.100 1.130 1,712,000 1,904,200 1.1123 0.779 0.772 0.779 0.772 0.793 2,440,854 0.7801 -3.48%
2007-11-19 0 1.150 1.120 1.150 1.130 1.180 1,724,000 1,979,240 1.1481 0.807 0.786 0.807 0.793 0.828 2,457,962 0.8052 -1.71%
2007-11-16 0 1.170 1.170 1.200 1.160 1.200 592,000 702,120 1.1860 0.821 0.821 0.842 0.814 0.842 844,034 0.8319 -3.31%
2007-11-15 0 1.210 1.200 1.220 1.200 1.230 576,000 696,440 1.2091 0.849 0.842 0.856 0.842 0.863 821,222 0.8481 -0.82%
2007-11-14 0 1.220 1.210 1.220 1.200 1.250 560,000 684,240 1.2219 0.856 0.849 0.856 0.842 0.877 798,410 0.8570 0.00%
2007-11-13 0 1.220 1.220 1.250 1.190 1.260 432,000 524,040 1.2131 0.856 0.856 0.877 0.835 0.884 615,916 0.8508 0.00%
2007-11-12 0 1.220 1.240 1.250 1.180 1.270 1,256,000 1,521,560 1.2114 0.856 0.870 0.877 0.828 0.891 1,790,720 0.8497 -3.94%
2007-11-09 0 1.270 1.270 1.290 1.240 1.300 612,000 772,080 1.2616 0.891 0.891 0.905 0.870 0.912 872,548 0.8849 0.79%
2007-11-08 0 1.260 1.260 1.280 1.260 1.320 356,000 455,840 1.2804 0.884 0.884 0.898 0.884 0.926 507,561 0.8981 -3.82%
2007-11-07 0 1.310 1.310 1.330 1.220 1.330 1,006,000 1,281,360 1.2737 0.919 0.919 0.933 0.856 0.933 1,434,287 0.8934 3.97%
2007-11-06 0 1.260 1.250 1.260 1.170 1.260 984,000 1,201,280 1.2208 0.884 0.877 0.884 0.821 0.884 1,402,921 0.8563 0.80%
2007-11-05 0 1.250 1.220 1.250 1.210 1.300 2,962,000 3,665,240 1.2374 0.877 0.856 0.877 0.849 0.912 4,223,019 0.8679 -3.10%
2007-11-02 0 1.290 1.280 1.290 1.220 1.340 3,650,000 4,654,600 1.2752 0.905 0.898 0.905 0.856 0.940 5,203,923 0.8944 -4.44%
2007-11-01 0 1.350 1.330 1.350 1.300 1.440 7,320,000 9,827,120 1.3425 0.947 0.933 0.947 0.912 1.010 10,436,360 0.9416 -5.59%
2007-10-31 0 1.430 1.400 1.430 1.350 1.480 1,496,000 2,111,840 1.4117 1.003 0.982 1.003 0.947 1.038 2,132,896 0.9901 0.00%
2007-10-30 0 1.430 1.380 1.430 1.310 1.500 2,616,000 3,663,040 1.4002 1.003 0.968 1.003 0.919 1.052 3,729,716 0.9821 -3.38%
2007-10-29 0 1.480 1.480 1.490 1.460 1.530 1,566,000 2,317,200 1.4797 1.038 1.038 1.045 1.024 1.073 2,232,697 1.0378 -3.90%
2007-10-26 0 1.540 1.500 1.540 1.430 1.600 3,576,000 5,359,160 1.4986 1.080 1.052 1.080 1.003 1.122 5,098,419 1.0511 -0.65%
2007-10-25 0 1.550 1.530 1.550 1.400 1.650 5,228,000 8,222,820 1.5728 1.087 1.073 1.087 0.982 1.157 7,453,728 1.1032 -12.43%
2007-10-24 0 1.770 1.750 1.770 1.680 1.790 1,392,000 2,429,840 1.7456 1.241 1.227 1.241 1.178 1.255 1,984,619 1.2243 5.99%
2007-10-23 0 1.670 1.650 1.680 1.630 1.680 656,000 1,082,200 1.6497 1.171 1.157 1.178 1.143 1.178 935,280 1.1571 0.60%
2007-10-22 0 1.660 1.630 1.660 1.600 1.670 592,000 973,200 1.6439 1.164 1.143 1.164 1.122 1.171 844,034 1.1530 -2.35%
2007-10-18 0 1.700 1.670 1.700 1.640 1.700 480,000 798,960 1.6645 1.192 1.171 1.192 1.150 1.192 684,351 1.1675 0.00%
2007-10-17 0 1.700 1.680 1.700 1.600 1.720 572,000 972,360 1.6999 1.192 1.178 1.192 1.122 1.206 815,519 1.1923 -0.58%
2007-10-16 0 1.710 1.700 1.720 1.650 1.740 1,192,000 2,007,120 1.6838 1.199 1.192 1.206 1.157 1.220 1,699,473 1.1810 1.79%
2007-10-15 0 1.680 1.650 1.680 1.600 1.700 564,000 931,800 1.6521 1.178 1.157 1.178 1.122 1.192 804,113 1.1588 -1.18%
2007-10-12 0 1.700 1.670 1.700 1.600 1.850 1,446,000 2,437,180 1.6855 1.192 1.171 1.192 1.122 1.298 2,061,609 1.1822 1.80%
2007-10-11 0 1.670 1.650 1.670 1.640 1.670 832,000 1,374,360 1.6519 1.171 1.157 1.171 1.150 1.171 1,186,209 1.1586 -1.18%
2007-10-10 0 1.690 1.680 1.690 1.640 1.700 466,000 773,060 1.6589 1.185 1.178 1.185 1.150 1.192 664,391 1.1636 -0.59%
2007-10-09 0 1.700 1.670 1.700 1.630 1.740 1,208,000 2,001,120 1.6566 1.192 1.171 1.192 1.143 1.220 1,722,285 1.1619 -2.30%
2007-10-08 0 1.740 1.700 1.740 1.640 1.760 424,000 726,760 1.7141 1.220 1.192 1.220 1.150 1.234 604,510 1.2022 0.00%
2007-10-05 0 1.740 1.700 1.740 1.600 1.750 2,038,000 3,383,440 1.6602 1.220 1.192 1.220 1.122 1.227 2,905,642 1.1644 4.19%
2007-10-04 0 1.670 1.660 1.680 1.630 1.680 598,000 993,520 1.6614 1.171 1.164 1.178 1.143 1.178 852,588 1.1653 -4.57%
2007-10-03 0 1.750 1.700 1.750 1.650 1.790 1,356,000 2,325,760 1.7152 1.227 1.192 1.227 1.157 1.255 1,933,293 1.2030 -3.85%
2007-10-02 0 1.820 1.750 1.830 1.740 1.860 1,576,000 2,804,400 1.7794 1.277 1.227 1.284 1.220 1.305 2,246,954 1.2481 -2.15%
2007-09-28 0 1.860 1.810 1.860 1.780 1.870 1,048,000 1,895,600 1.8088 1.305 1.270 1.305 1.248 1.312 1,494,167 1.2687 -0.53%
2007-09-27 0 1.870 1.830 1.870 1.830 1.870 712,000 1,317,800 1.8508 1.312 1.284 1.312 1.284 1.312 1,015,121 1.2982 -1.58%
2007-09-25 0 1.900 1.850 1.900 1.840 1.900 844,000 1,577,680 1.8693 1.333 1.298 1.333 1.291 1.333 1,203,318 1.3111 0.00%
2007-09-24 0 1.900 1.850 1.900 1.820 1.930 1,544,000 2,893,880 1.8743 1.333 1.298 1.333 1.277 1.354 2,201,331 1.3146 -1.04%
2007-09-21 0 1.920 1.900 1.920 1.850 1.920 460,000 864,040 1.8783 1.347 1.333 1.347 1.298 1.347 655,837 1.3175 -1.54%
2007-09-20 0 1.950 1.940 1.950 1.860 1.950 1,034,000 1,965,920 1.9013 1.368 1.361 1.368 1.305 1.368 1,474,207 1.3335 0.52%
2007-09-19 0 1.940 1.930 1.940 1.890 2.000 358,000 691,140 1.9306 1.361 1.354 1.361 1.326 1.403 510,412 1.3541 1.04%
2007-09-18 0 1.920 1.900 1.920 1.820 1.930 772,000 1,461,640 1.8933 1.347 1.333 1.347 1.277 1.354 1,100,665 1.3280 -2.04%
2007-09-17 0 1.960 1.950 1.960 1.910 2.000 364,000 709,960 1.9504 1.375 1.368 1.375 1.340 1.403 518,967 1.3680 -2.00%
2007-09-14 0 2.000 1.950 2.000 1.950 2.000 936,000 1,854,640 1.9815 1.403 1.368 1.403 1.368 1.403 1,334,485 1.3898 0.50%
2007-09-13 0 1.990 1.990 2.000 1.950 2.010 880,000 1,741,800 1.9793 1.396 1.396 1.403 1.368 1.410 1,254,644 1.3883 -1.00%
2007-09-12 0 2.010 2.000 2.010 1.960 2.100 3,388,000 6,882,760 2.0315 1.410 1.403 1.410 1.375 1.473 4,830,381 1.4249 0.50%
2007-09-11 0 2.000 1.960 2.000 1.950 2.020 684,000 1,358,880 1.9867 1.403 1.375 1.403 1.368 1.417 975,201 1.3934 -1.96%
2007-09-10 0 2.040 1.940 2.040 1.900 2.110 1,306,000 2,577,120 1.9733 1.431 1.361 1.431 1.333 1.480 1,862,006 1.3841 3.03%
2007-09-07 0 1.980 1.990 2.000 1.910 2.050 1,256,000 2,486,720 1.9799 1.389 1.396 1.403 1.340 1.438 1,790,720 1.3887 0.00%
2007-09-06 0 1.980 1.980 2.000 1.920 2.020 772,000 1,537,800 1.9920 1.389 1.389 1.403 1.347 1.417 1,100,665 1.3972 -0.50%
2007-09-05 0 1.990 1.970 1.990 1.940 2.030 1,338,000 2,654,920 1.9842 1.396 1.382 1.396 1.361 1.424 1,907,630 1.3917 -1.49%
2007-09-04 0 2.020 1.950 2.030 1.790 2.200 5,220,000 10,282,920 1.9699 1.417 1.368 1.424 1.255 1.543 7,442,323 1.3817 7.45%
2007-09-03 0 1.880 1.880 1.890 1.750 1.880 1,080,000 1,970,120 1.8242 1.319 1.319 1.326 1.227 1.319 1,539,791 1.2795 0.00%
2007-08-31 0 1.880 1.870 1.890 1.790 1.880 2,228,000 4,096,840 1.8388 1.319 1.312 1.326 1.255 1.319 3,176,532 1.2897 2.73%
2007-08-30 0 1.830 1.790 1.830 1.800 1.840 810,000 1,463,320 1.8066 1.284 1.255 1.284 1.263 1.291 1,154,843 1.2671 2.81%
2007-08-29 0 1.780 1.730 1.780 1.630 1.780 1,420,000 2,467,280 1.7375 1.248 1.213 1.248 1.143 1.248 2,024,540 1.2187 -0.56%
2007-08-28 0 1.790 1.750 1.790 1.730 1.900 1,328,000 2,396,080 1.8043 1.255 1.227 1.255 1.213 1.333 1,893,372 1.2655 -5.79%
2007-08-27 0 1.900 1.900 1.910 1.780 1.910 4,128,000 7,713,240 1.8685 1.333 1.333 1.340 1.248 1.340 5,885,423 1.3106 7.34%
2007-08-24 0 1.770 1.770 1.780 1.680 1.770 1,936,000 3,359,200 1.7351 1.241 1.241 1.248 1.178 1.241 2,760,218 1.2170 1.14%
2007-08-23 0 1.750 1.740 1.760 1.660 1.760 3,460,000 5,954,960 1.7211 1.227 1.220 1.234 1.164 1.234 4,933,034 1.2072 2.94%
2007-08-22 0 1.700 1.630 1.710 1.600 1.710 1,348,000 2,253,560 1.6718 1.192 1.143 1.199 1.122 1.199 1,921,887 1.1726 4.94%
2007-08-21 0 1.620 1.610 1.620 1.600 1.710 1,265,000 2,087,250 1.6500 1.136 1.129 1.136 1.122 1.199 1,803,551 1.1573 -1.82%
2007-08-20 0 1.650 1.620 1.650 1.600 1.690 1,516,000 2,482,840 1.6378 1.157 1.136 1.157 1.122 1.185 2,161,410 1.1487 1.23%
2007-08-17 0 1.630 1.500 1.640 1.310 1.630 6,930,000 10,297,020 1.4859 1.143 1.052 1.150 0.919 1.143 9,880,325 1.0422 1.87%
2007-08-16 0 1.600 1.590 1.600 1.550 1.710 4,164,000 6,832,360 1.6408 1.122 1.115 1.122 1.087 1.199 5,936,749 1.1509 -8.05%
2007-08-15 0 1.740 1.750 1.760 1.680 1.750 1,544,000 2,631,240 1.7042 1.220 1.227 1.234 1.178 1.227 2,201,331 1.1953 0.58%
2007-08-14 0 1.730 1.730 1.740 1.670 1.740 3,106,000 5,325,760 1.7147 1.213 1.213 1.220 1.171 1.220 4,428,324 1.2027 2.98%
2007-08-13 0 1.680 1.640 1.700 1.590 1.690 2,592,000 4,266,560 1.6460 1.178 1.150 1.192 1.115 1.185 3,695,498 1.1545 5.00%
2007-08-10 0 1.600 1.600 1.610 1.570 1.620 1,356,000 2,163,520 1.5955 1.122 1.122 1.129 1.101 1.136 1,933,293 1.1191 -4.76%
2007-08-09 0 1.680 1.630 1.690 1.610 1.680 1,700,000 2,810,400 1.6532 1.178 1.143 1.185 1.129 1.178 2,423,745 1.1595 1.82%
2007-08-08 0 1.650 1.650 1.660 1.570 1.650 2,480,000 3,971,080 1.6012 1.157 1.157 1.164 1.101 1.157 3,535,816 1.1231 5.10%
2007-08-07 0 1.570 1.570 1.580 1.530 1.610 4,008,000 6,304,520 1.5730 1.101 1.101 1.108 1.073 1.129 5,714,335 1.1033 0.64%
2007-08-06 0 1.560 1.560 1.580 1.540 1.620 1,508,000 2,371,040 1.5723 1.094 1.094 1.108 1.080 1.136 2,150,004 1.1028 -4.88%
2007-08-03 0 1.640 1.630 1.650 1.620 1.650 1,320,000 2,165,000 1.6402 1.150 1.143 1.157 1.136 1.157 1,881,967 1.1504 -0.61%
2007-08-02 0 1.650 1.630 1.650 1.620 1.760 3,652,000 6,115,840 1.6747 1.157 1.143 1.157 1.136 1.234 5,206,774 1.1746 -2.94%
2007-08-01 0 1.700 1.690 1.700 1.620 1.700 6,050,000 10,100,600 1.6695 1.192 1.185 1.192 1.136 1.192 8,625,680 1.1710 3.03%
2007-07-31 0 1.650 1.640 1.650 1.620 1.660 932,000 1,518,200 1.6290 1.157 1.150 1.157 1.136 1.164 1,328,782 1.1425 0.61%
2007-07-30 0 1.640 1.630 1.640 1.580 1.640 2,284,000 3,661,280 1.6030 1.150 1.143 1.150 1.108 1.150 3,256,373 1.1243 3.14%
2007-07-27 0 1.590 1.590 1.610 1.570 1.610 3,156,000 5,028,920 1.5934 1.115 1.115 1.129 1.101 1.129 4,499,611 1.1176 -4.22%
2007-07-26 0 1.660 1.650 1.660 1.610 1.680 1,452,000 2,388,760 1.6452 1.164 1.157 1.164 1.129 1.178 2,070,163 1.1539 1.84%
2007-07-25 0 1.630 1.620 1.630 1.520 1.660 1,520,000 2,453,360 1.6141 1.143 1.136 1.143 1.066 1.164 2,167,113 1.1321 -2.40%
2007-07-24 0 1.670 1.660 1.670 1.650 1.690 3,012,000 5,018,080 1.6660 1.171 1.164 1.171 1.157 1.185 4,294,306 1.1685 -0.60%
2007-07-23 0 1.680 1.670 1.680 1.520 1.690 7,702,000 12,617,160 1.6382 1.178 1.171 1.178 1.066 1.185 10,980,990 1.1490 7.01%
2007-07-20 0 1.570 1.560 1.570 1.540 1.580 920,000 1,435,760 1.5606 1.101 1.094 1.101 1.080 1.108 1,311,674 1.0946 1.29%
2007-07-19 0 1.550 1.530 1.550 1.500 1.550 1,180,000 1,787,040 1.5144 1.087 1.073 1.087 1.052 1.087 1,682,364 1.0622 0.65%
2007-07-18 0 1.540 1.530 1.550 1.540 1.570 846,000 1,307,920 1.5460 1.080 1.073 1.087 1.080 1.101 1,206,170 1.0844 0.00%
2007-07-17 0 1.540 1.510 1.550 1.520 1.650 1,592,000 2,471,400 1.5524 1.080 1.059 1.087 1.066 1.157 2,269,766 1.0888 -0.65%
2007-07-16 0 1.550 1.540 1.550 1.520 1.580 1,116,000 1,722,440 1.5434 1.087 1.080 1.087 1.066 1.108 1,591,117 1.0825 -1.90%
2007-07-13 0 1.580 1.580 1.590 1.580 1.600 996,000 1,582,840 1.5892 1.108 1.108 1.115 1.108 1.122 1,420,029 1.1147 -0.63%
2007-07-12 0 1.590 1.590 1.600 1.590 1.630 1,196,000 1,919,040 1.6045 1.115 1.115 1.122 1.115 1.143 1,705,176 1.1254 -1.85%
2007-07-11 0 1.620 1.610 1.620 1.560 1.620 1,132,000 1,813,480 1.6020 1.136 1.129 1.136 1.094 1.136 1,613,929 1.1236 -0.61%
2007-07-10 0 1.630 1.630 1.640 1.600 1.680 2,120,000 3,462,040 1.6330 1.143 1.143 1.150 1.122 1.178 3,022,552 1.1454 -2.98%
2007-07-09 0 1.680 1.660 1.680 1.580 1.680 3,016,000 4,871,520 1.6152 1.178 1.164 1.178 1.108 1.178 4,300,009 1.1329 5.66%
2007-07-06 0 1.590 1.580 1.600 1.570 1.610 1,028,000 1,637,400 1.5928 1.115 1.108 1.122 1.101 1.129 1,465,653 1.1172 -0.62%
2007-07-05 0 1.600 1.600 1.610 1.590 1.640 2,480,000 3,996,560 1.6115 1.122 1.122 1.129 1.115 1.150 3,535,816 1.1303 -2.44%
2007-07-04 0 1.640 1.620 1.640 1.560 1.710 5,052,000 8,246,840 1.6324 1.150 1.136 1.150 1.094 1.199 7,202,800 1.1449 -2.38%
2007-07-03 0 1.680 1.670 1.680 1.500 1.690 8,884,000 14,323,840 1.6123 1.178 1.171 1.178 1.052 1.185 12,666,206 1.1309 19.15%
2007-06-29 0 1.410 1.410 1.420 1.400 1.470 2,036,000 2,894,200 1.4215 0.989 0.989 0.996 0.982 1.031 2,902,791 0.9970 0.00%
2007-06-28 0 1.410 1.410 1.420 1.380 1.420 2,566,000 3,599,280 1.4027 0.989 0.989 0.996 0.968 0.996 3,658,429 0.9838 -0.70%
2007-06-27 0 1.420 1.410 1.430 1.420 1.450 2,388,000 3,413,880 1.4296 0.996 0.989 1.003 0.996 1.017 3,404,649 1.0027 -2.74%
2007-06-26 0 1.460 1.460 1.470 1.420 1.500 2,506,000 3,656,280 1.4590 1.024 1.024 1.031 0.996 1.052 3,572,885 1.0233 -2.67%
2007-06-25 0 1.500 1.490 1.500 1.490 1.540 1,388,000 2,103,560 1.5155 1.052 1.045 1.052 1.045 1.080 1,978,916 1.0630 -2.60%
2007-06-22 0 1.540 1.540 1.560 1.480 1.580 4,370,000 6,652,120 1.5222 1.080 1.080 1.094 1.038 1.108 6,230,450 1.0677 -2.53%
2007-06-21 0 1.580 1.580 1.590 1.580 1.610 2,536,000 4,034,840 1.5910 1.108 1.108 1.115 1.108 1.129 3,615,657 1.1159 -2.47%
2007-06-20 0 1.620 1.620 1.630 1.580 1.700 2,992,000 4,914,200 1.6424 1.136 1.136 1.143 1.108 1.192 4,265,791 1.1520 -3.57%
2007-06-18 0 1.680 1.670 1.680 1.630 1.800 4,434,000 7,457,760 1.6819 1.178 1.171 1.178 1.143 1.263 6,321,697 1.1797 -4.55%
2007-06-15 0 1.760 1.750 1.760 1.720 1.870 5,412,000 9,712,120 1.7946 1.234 1.227 1.234 1.206 1.312 7,716,063 1.2587 -1.12%
2007-06-14 0 1.780 1.770 1.790 1.670 1.780 4,708,000 8,097,440 1.7199 1.248 1.241 1.255 1.171 1.248 6,712,348 1.2063 7.23%
2007-06-13 0 1.660 1.650 1.660 1.640 1.690 1,950,000 3,240,640 1.6619 1.164 1.157 1.164 1.150 1.185 2,780,178 1.1656 -1.78%
2007-06-12 0 1.690 1.690 1.700 1.650 1.740 4,096,000 6,957,200 1.6985 1.185 1.185 1.192 1.157 1.220 5,839,799 1.1913 -0.59%
2007-06-11 0 1.700 1.690 1.700 1.580 1.750 10,436,000 17,759,160 1.7017 1.192 1.185 1.192 1.108 1.227 14,878,942 1.1936 9.68%
2007-06-08 0 1.550 1.540 1.550 1.480 1.560 3,794,000 5,809,080 1.5311 1.087 1.080 1.087 1.038 1.094 5,409,228 1.0739 1.31%
2007-06-07 0 1.530 1.520 1.530 1.460 1.540 5,524,000 8,374,240 1.5160 1.073 1.066 1.073 1.024 1.080 7,875,745 1.0633 4.79%
2007-06-06 0 1.460 1.450 1.460 1.430 1.470 1,820,000 2,647,880 1.4549 1.024 1.017 1.024 1.003 1.031 2,594,833 1.0204 1.39%
2007-06-05 0 1.440 1.440 1.450 1.420 1.540 4,576,000 6,718,440 1.4682 1.010 1.010 1.017 0.996 1.080 6,524,151 1.0298 -2.04%
2007-06-04 0 1.470 1.470 1.480 1.380 1.540 6,440,000 9,452,720 1.4678 1.031 1.031 1.038 0.968 1.080 9,181,716 1.0295 6.52%
2007-06-01 0 1.380 1.380 1.390 1.340 1.390 23,547,000 29,734,230 1.2628 0.968 0.968 0.975 0.940 0.975 33,571,718 0.8857 3.76%
2007-05-31 0 1.330 1.330 1.340 1.300 1.370 1,752,000 2,342,520 1.3371 0.933 0.933 0.940 0.912 0.961 2,497,883 0.9378 0.76%
2007-05-30 0 1.320 1.300 1.320 1.260 1.400 2,492,000 3,269,120 1.3118 0.926 0.912 0.926 0.884 0.982 3,552,925 0.9201 -4.35%
2007-05-29 0 1.380 1.370 1.380 1.320 1.390 2,236,000 3,032,720 1.3563 0.968 0.961 0.968 0.926 0.975 3,187,937 0.9513 4.55%
2007-05-28 0 1.320 1.310 1.320 1.310 1.400 3,908,000 5,309,120 1.3585 0.926 0.919 0.926 0.919 0.982 5,571,762 0.9529 -4.35%
2007-05-25 0 1.380 1.370 1.380 1.280 1.400 8,752,000 11,829,880 1.3517 0.968 0.961 0.968 0.898 0.982 12,478,009 0.9481 2.99%
2007-05-23 0 1.340 1.340 1.350 1.190 1.380 28,789,300 34,157,000 1.1864 0.940 0.940 0.947 0.835 0.968 41,045,835 0.8322 12.61%
2007-05-22 0 1.190 1.180 1.190 1.170 1.200 2,092,000 2,488,000 1.1893 0.835 0.828 0.835 0.821 0.842 2,982,632 0.8342 1.71%
2007-05-21 0 1.170 1.170 1.180 1.150 1.200 1,024,000 1,217,440 1.1889 0.821 0.821 0.828 0.807 0.842 1,459,950 0.8339 1.74%
2007-05-18 0 1.150 1.150 1.160 1.150 1.190 2,112,000 2,453,280 1.1616 0.807 0.807 0.814 0.807 0.835 3,011,147 0.8147 -2.54%
2007-05-17 0 1.180 1.180 1.190 1.180 1.250 1,848,000 2,213,360 1.1977 0.828 0.828 0.835 0.828 0.877 2,634,753 0.8401 -4.84%
2007-05-16 0 1.240 1.240 1.250 1.220 1.250 1,448,000 1,791,560 1.2373 0.870 0.870 0.877 0.856 0.877 2,064,460 0.8678 0.81%
2007-05-15 0 1.230 1.230 1.240 1.220 1.270 2,806,000 3,486,720 1.2426 0.863 0.863 0.870 0.856 0.891 4,000,605 0.8715 0.82%
2007-05-14 0 1.220 1.210 1.230 1.210 1.280 6,286,000 7,880,280 1.2536 0.856 0.849 0.863 0.849 0.898 8,962,153 0.8793 1.67%
2007-05-11 0 1.200 1.190 1.200 1.130 1.220 21,828,000 24,325,480 1.1144 0.842 0.835 0.842 0.793 0.856 31,120,884 0.7816 4.35%
2007-05-10 0 1.150 1.150 1.160 1.130 1.150 1,800,000 2,061,400 1.1452 0.807 0.807 0.814 0.793 0.807 2,566,318 0.8033 0.00%
2007-05-09 0 1.150 1.140 1.150 1.130 1.170 936,000 1,073,040 1.1464 0.807 0.800 0.807 0.793 0.821 1,334,485 0.8041 0.00%
2007-05-08 0 1.150 1.130 1.140 1.140 1.180 2,116,000 2,461,360 1.1632 0.807 0.793 0.800 0.800 0.828 3,016,850 0.8159 -1.71%
2007-05-07 0 1.170 1.160 1.170 1.150 1.180 2,792,000 3,253,080 1.1651 0.821 0.814 0.821 0.807 0.828 3,980,645 0.8172 1.74%
2007-05-04 0 1.150 1.140 1.150 1.140 1.160 1,880,000 2,160,720 1.1493 0.807 0.800 0.807 0.800 0.814 2,680,377 0.8061 0.00%
2007-05-03 0 1.150 1.150 1.160 1.140 1.170 2,404,000 2,785,880 1.1589 0.807 0.807 0.814 0.800 0.821 3,427,460 0.8128 0.00%
2007-05-02 0 1.150 1.140 1.150 1.140 1.160 4,152,000 4,761,200 1.1467 0.807 0.800 0.807 0.800 0.814 5,919,640 0.8043 2.68%
2007-04-30 0 1.120 1.120 1.130 1.090 1.140 4,880,000 5,437,720 1.1143 0.786 0.786 0.793 0.765 0.800 6,957,574 0.7816 2.75%
2007-04-27 0 1.090 1.080 1.090 1.080 1.090 2,772,000 2,996,880 1.0811 0.765 0.758 0.765 0.758 0.765 3,952,130 0.7583 0.93%
2007-04-26 0 1.080 1.080 1.100 1.080 1.100 964,000 1,053,080 1.0924 0.758 0.758 0.772 0.758 0.772 1,374,406 0.7662 -0.92%
2007-04-25 0 1.090 1.090 1.100 1.080 1.120 1,036,000 1,135,320 1.0959 0.765 0.765 0.772 0.758 0.786 1,477,059 0.7686 0.93%
2007-04-24 0 1.080 1.080 1.100 1.070 1.120 538,000 590,360 1.0973 0.758 0.758 0.772 0.750 0.786 767,044 0.7697 -1.82%
2007-04-23 0 1.100 1.090 1.100 1.100 1.120 2,196,000 2,439,640 1.1109 0.772 0.765 0.772 0.772 0.786 3,130,908 0.7792 2.80%
2007-04-20 0 1.070 1.070 1.080 1.070 1.090 696,000 750,240 1.0779 0.750 0.750 0.758 0.750 0.765 992,310 0.7561 1.90%
2007-04-19 0 1.050 1.050 1.070 1.050 1.100 1,604,000 1,721,360 1.0732 0.736 0.736 0.750 0.736 0.772 2,286,875 0.7527 0.00%
2007-04-18 0 1.050 1.050 1.080 1.050 1.130 1,268,000 1,384,400 1.0918 0.736 0.736 0.758 0.736 0.793 1,807,829 0.7658 -4.55%
2007-04-17 0 1.100 1.090 1.110 1.090 1.150 9,640,000 10,756,280 1.1158 0.772 0.765 0.779 0.765 0.807 13,744,059 0.7826 5.77%
2007-04-16 0 1.040 1.030 1.040 1.030 1.040 1,456,000 1,511,320 1.0380 0.729 0.722 0.729 0.722 0.729 2,075,866 0.7280 0.00%
2007-04-13 0 1.040 1.030 1.040 1.030 1.050 1,436,000 1,487,880 1.0361 0.729 0.722 0.729 0.722 0.736 2,047,352 0.7267 0.97%
2007-04-12 0 1.030 1.020 1.030 1.010 1.030 2,228,000 2,277,800 1.0224 0.722 0.715 0.722 0.708 0.722 3,176,532 0.7171 0.98%
2007-04-11 0 1.020 1.020 1.030 1.010 1.030 1,284,000 1,306,400 1.0174 0.715 0.715 0.722 0.708 0.722 1,830,640 0.7136 0.00%
2007-04-10 0 1.020 1.020 1.030 1.000 1.030 2,204,000 2,232,680 1.0130 0.715 0.715 0.722 0.701 0.722 3,142,314 0.7105 2.00%
2007-04-04 0 1.000 0.990 1.000 0.990 1.010 2,540,000 2,539,160 0.9997 0.701 0.694 0.701 0.694 0.708 3,621,360 0.7012 0.00%
2007-04-03 0 1.000 1.000 1.010 1.000 1.010 668,000 668,200 1.0003 0.701 0.701 0.708 0.701 0.708 952,389 0.7016 0.00%
2007-04-02 0 1.000 0.990 1.000 1.000 1.020 1,004,000 1,010,760 1.0067 0.701 0.694 0.701 0.701 0.715 1,431,435 0.7061 0.00%
2007-03-30 0 1.000 0.990 1.010 0.990 1.010 600,000 601,080 1.0018 0.701 0.694 0.708 0.694 0.708 855,439 0.7027 -0.99%
2007-03-29 0 1.010 1.000 1.010 1.000 1.010 740,000 740,240 1.0003 0.708 0.701 0.708 0.701 0.708 1,055,042 0.7016 1.00%
2007-03-28 0 1.000 1.000 1.010 0.990 1.010 1,184,000 1,187,840 1.0032 0.701 0.701 0.708 0.694 0.708 1,688,067 0.7037 -0.99%
2007-03-27 0 1.010 1.010 1.020 1.000 1.030 1,024,000 1,034,880 1.0106 0.708 0.708 0.715 0.701 0.722 1,459,950 0.7088 -1.94%
2007-03-26 0 1.030 1.020 1.030 1.020 1.040 1,268,000 1,305,600 1.0297 0.722 0.715 0.722 0.715 0.729 1,807,829 0.7222 -0.96%
2007-03-23 0 1.040 1.030 1.050 1.010 1.080 4,644,000 4,846,240 1.0435 0.729 0.722 0.736 0.708 0.758 6,621,101 0.7319 -3.70%
2007-03-22 0 1.080 1.070 1.090 0.980 1.100 6,756,000 7,099,560 1.0509 0.758 0.750 0.765 0.687 0.772 9,632,247 0.7371 10.20%
2007-03-21 0 0.980 0.970 0.990 0.980 1.000 2,648,000 2,610,680 0.9859 0.687 0.680 0.694 0.687 0.701 3,775,339 0.6915 -1.01%
2007-03-20 0 0.990 0.980 1.000 0.980 1.000 1,796,000 1,779,000 0.9905 0.694 0.687 0.701 0.687 0.701 2,560,615 0.6948 1.02%
2007-03-19 0 0.980 0.970 0.990 0.980 1.000 1,564,000 1,547,640 0.9895 0.687 0.680 0.694 0.687 0.701 2,229,845 0.6941 -2.00%
2007-03-16 0 1.000 0.990 1.000 1.000 1.020 368,000 370,080 1.0057 0.701 0.694 0.701 0.701 0.715 524,669 0.7054 -0.99%
2007-03-15 0 1.010 0.990 1.000 1.000 1.010 408,000 410,680 1.0066 0.708 0.694 0.701 0.701 0.708 581,699 0.7060 3.06%
2007-03-14 0 0.980 0.980 0.990 0.970 1.000 956,000 936,880 0.9800 0.687 0.687 0.694 0.680 0.701 1,363,000 0.6874 -2.97%
2007-03-13 0 1.010 1.000 1.020 1.000 1.020 1,064,000 1,074,160 1.0095 0.708 0.701 0.715 0.701 0.715 1,516,979 0.7081 1.00%
2007-03-12 0 1.000 0.990 1.000 0.990 1.000 704,000 701,080 0.9959 0.701 0.694 0.701 0.694 0.701 1,003,716 0.6985 0.00%
2007-03-09 0 1.000 0.990 1.000 0.990 1.010 316,000 316,360 1.0011 0.701 0.694 0.701 0.694 0.708 450,531 0.7022 0.00%
2007-03-08 0 1.000 1.000 1.020 0.990 1.000 616,000 614,000 0.9968 0.701 0.701 0.715 0.694 0.701 878,251 0.6991 1.01%
2007-03-07 0 0.990 0.990 1.000 0.990 1.000 840,000 834,400 0.9933 0.694 0.694 0.701 0.694 0.701 1,197,615 0.6967 1.02%
2007-03-06 0 0.980 0.980 0.990 0.970 0.990 776,000 760,640 0.9802 0.687 0.687 0.694 0.680 0.694 1,106,368 0.6875 2.08%
2007-03-05 0 0.960 0.950 0.960 0.940 1.000 3,360,000 3,238,080 0.9637 0.673 0.666 0.673 0.659 0.701 4,790,460 0.6759 -4.00%
2007-03-02 0 1.000 0.990 1.020 0.990 1.050 1,832,000 1,859,080 1.0148 0.701 0.694 0.715 0.694 0.736 2,611,942 0.7118 -4.76%
2007-03-01 0 1.050 1.040 1.060 1.020 1.070 1,092,000 1,141,400 1.0452 0.736 0.729 0.743 0.715 0.750 1,556,900 0.7331 0.00%
2007-02-28 0 1.050 1.040 1.050 0.970 1.060 3,640,000 3,675,760 1.0098 0.736 0.729 0.736 0.680 0.743 5,189,666 0.7083 -1.87%
2007-02-27 0 1.070 1.060 1.070 1.050 1.120 2,104,000 2,282,280 1.0847 0.750 0.743 0.750 0.736 0.786 2,999,741 0.7608 -3.60%
2007-02-26 0 1.110 1.100 1.110 1.080 1.150 2,816,000 3,125,760 1.1100 0.779 0.772 0.779 0.758 0.807 4,014,862 0.7785 -3.48%
2007-02-23 0 1.150 1.140 1.150 1.150 1.180 4,972,000 5,759,000 1.1583 0.807 0.800 0.807 0.807 0.828 7,088,741 0.8124 0.00%
2007-02-22 0 1.150 1.150 1.160 1.130 1.180 6,172,000 7,151,640 1.1587 0.807 0.807 0.814 0.793 0.828 8,799,620 0.8127 2.68%
2007-02-21 0 1.120 1.110 1.120 1.080 1.130 3,252,000 3,618,120 1.1126 0.786 0.779 0.786 0.758 0.793 4,636,481 0.7804 3.70%
2007-02-16 0 1.080 1.100 1.110 1.070 1.100 4,576,000 4,972,360 1.0866 0.758 0.772 0.779 0.750 0.772 6,524,151 0.7621 0.93%
2007-02-15 0 1.070 1.060 1.090 1.050 1.090 6,356,000 6,822,240 1.0734 0.750 0.743 0.765 0.736 0.765 9,061,954 0.7528 3.88%
2007-02-14 0 1.030 1.050 1.060 1.010 1.050 2,592,000 2,679,440 1.0337 0.722 0.736 0.743 0.708 0.736 3,695,498 0.7251 3.00%
2007-02-13 0 1.000 1.000 1.020 1.000 1.050 760,000 772,680 1.0167 0.701 0.701 0.715 0.701 0.736 1,083,557 0.7131 -1.96%
2007-02-12 0 1.020 1.010 1.020 1.000 1.020 656,000 664,240 1.0126 0.715 0.708 0.715 0.701 0.715 935,280 0.7102 0.00%
2007-02-09 0 1.020 1.020 1.030 1.010 1.030 880,000 894,040 1.0160 0.715 0.715 0.722 0.708 0.722 1,254,644 0.7126 0.00%
2007-02-08 0 1.020 1.010 1.020 1.010 1.020 1,048,000 1,060,920 1.0123 0.715 0.708 0.715 0.708 0.715 1,494,167 0.7100 0.99%
2007-02-07 0 1.010 1.010 1.020 1.010 1.030 1,212,000 1,235,560 1.0194 0.708 0.708 0.715 0.708 0.722 1,727,988 0.7150 -1.94%
2007-02-06 0 1.030 1.020 1.030 1.020 1.030 1,020,000 1,045,760 1.0253 0.722 0.715 0.722 0.715 0.722 1,454,247 0.7191 1.98%
2007-02-05 0 1.010 1.000 1.020 1.000 1.020 608,000 612,920 1.0081 0.708 0.701 0.715 0.701 0.715 866,845 0.7071 1.00%
2007-02-02 0 1.000 0.990 1.000 1.000 1.010 1,292,000 1,295,880 1.0030 0.701 0.694 0.701 0.701 0.708 1,842,046 0.7035 -0.99%
2007-02-01 0 1.010 1.010 1.020 1.010 1.020 588,000 595,640 1.0130 0.708 0.708 0.715 0.708 0.715 838,331 0.7105 0.00%
2007-01-31 0 1.010 1.000 1.020 1.000 1.040 1,280,000 1,298,240 1.0143 0.708 0.701 0.715 0.701 0.729 1,824,937 0.7114 -2.88%
2007-01-30 0 1.040 1.020 1.040 1.020 1.040 1,232,000 1,261,200 1.0237 0.729 0.715 0.729 0.715 0.729 1,756,502 0.7180 0.00%
2007-01-29 0 1.040 1.030 1.040 1.030 1.050 644,000 669,520 1.0396 0.729 0.722 0.729 0.722 0.736 918,172 0.7292 0.00%
2007-01-26 0 1.040 1.040 1.050 1.020 1.050 1,504,000 1,559,680 1.0370 0.729 0.729 0.736 0.715 0.736 2,144,301 0.7274 -1.89%
2007-01-25 0 1.060 1.050 1.060 1.050 1.100 5,226,000 5,615,200 1.0745 0.743 0.736 0.743 0.736 0.772 7,450,877 0.7536 2.91%
2007-01-24 0 1.030 1.020 1.040 1.010 1.040 2,034,000 2,092,180 1.0286 0.722 0.715 0.729 0.708 0.729 2,899,939 0.7215 0.98%
2007-01-23 0 1.020 1.010 1.020 1.010 1.020 1,700,000 1,728,840 1.0170 0.715 0.708 0.715 0.708 0.715 2,423,745 0.7133 0.99%
2007-01-22 0 1.010 1.010 1.020 1.010 1.020 1,004,000 1,017,680 1.0136 0.708 0.708 0.715 0.708 0.715 1,431,435 0.7110 1.00%
2007-01-19 0 1.000 0.990 1.010 1.000 1.030 1,700,000 1,712,800 1.0075 0.701 0.694 0.708 0.701 0.722 2,423,745 0.7067 -1.96%
2007-01-18 0 1.020 1.010 1.020 1.000 1.030 616,000 628,200 1.0198 0.715 0.708 0.715 0.701 0.722 878,251 0.7153 0.00%
2007-01-17 0 1.020 1.020 1.030 1.010 1.020 1,304,000 1,329,680 1.0197 0.715 0.715 0.722 0.708 0.715 1,859,155 0.7152 0.00%
2007-01-16 0 1.020 1.020 1.030 1.010 1.030 916,000 933,520 1.0191 0.715 0.715 0.722 0.708 0.722 1,305,971 0.7148 -0.97%
2007-01-15 0 1.030 1.020 1.030 1.020 1.040 904,000 928,640 1.0273 0.722 0.715 0.722 0.715 0.729 1,288,862 0.7205 0.00%
2007-01-12 0 1.030 1.030 1.040 0.990 1.040 2,360,000 2,415,480 1.0235 0.722 0.722 0.729 0.694 0.729 3,364,728 0.7179 5.10%
2007-01-11 0 0.980 0.980 0.990 0.980 0.990 656,000 648,280 0.9882 0.687 0.687 0.694 0.687 0.694 935,280 0.6931 0.00%
2007-01-10 0 0.980 0.980 0.990 0.980 1.010 605,000 598,570 0.9894 0.687 0.687 0.694 0.687 0.708 862,568 0.6939 -2.00%
2007-01-09 0 1.000 0.980 1.000 0.980 1.010 1,368,000 1,357,560 0.9924 0.701 0.687 0.701 0.687 0.708 1,950,402 0.6960 0.00%
2007-01-08 0 1.000 0.990 1.000 0.990 1.000 500,000 497,880 0.9958 0.701 0.694 0.701 0.694 0.701 712,866 0.6984 0.00%
2007-01-05 0 1.000 1.000 1.010 0.990 1.010 796,000 795,960 0.9999 0.701 0.701 0.708 0.694 0.708 1,134,883 0.7014 0.00%
2007-01-04 0 1.000 0.990 1.000 1.000 1.020 1,980,000 1,998,920 1.0096 0.701 0.694 0.701 0.701 0.715 2,822,950 0.7081 1.01%
2007-01-03 0 0.990 0.990 1.000 0.950 1.000 944,000 923,920 0.9787 0.694 0.694 0.701 0.666 0.701 1,345,891 0.6865 1.02%
2007-01-02 0 0.980 0.970 0.980 0.960 1.000 668,000 647,160 0.9688 0.687 0.680 0.687 0.673 0.701 952,389 0.6795 -5.77%
2006-12-29 0 1.040 0.980 1.050 0.910 1.060 3,592,000 3,440,680 0.9579 0.729 0.687 0.736 0.638 0.743 5,121,230 0.6718 9.47%
2006-12-28 0 0.950 0.940 0.950 0.940 0.970 2,036,000 1,932,960 0.9494 0.666 0.659 0.666 0.659 0.680 2,902,791 0.6659 -3.06%
2006-12-27 0 0.980 0.980 0.990 0.970 1.000 1,280,000 1,269,600 0.9919 0.687 0.687 0.694 0.680 0.701 1,824,937 0.6957 -2.00%
2006-12-22 0 1.000 1.000 1.010 1.000 1.010 2,380,000 2,381,200 1.0005 0.701 0.701 0.708 0.701 0.708 3,393,243 0.7017 0.00%
2006-12-21 0 1.000 1.000 1.010 1.000 1.000 1,812,000 1,812,000 1.0000 0.701 0.701 0.708 0.701 0.701 2,583,427 0.7014 -0.99%
2006-12-20 0 1.010 1.000 1.010 1.000 1.010 1,348,000 1,351,440 1.0026 0.708 0.701 0.708 0.701 0.708 1,921,887 0.7032 1.00%
2006-12-19 0 1.000 1.000 1.010 1.000 1.010 2,520,000 2,520,400 1.0002 0.701 0.701 0.708 0.701 0.708 3,592,845 0.7015 0.00%
2006-12-18 0 1.000 1.000 1.010 0.990 1.020 876,000 877,120 1.0013 0.701 0.701 0.708 0.694 0.715 1,248,941 0.7023 -0.99%
2006-12-15 0 1.010 1.010 1.020 1.000 1.020 1,368,000 1,379,680 1.0085 0.708 0.708 0.715 0.701 0.715 1,950,402 0.7074 -0.98%
2006-12-14 0 1.020 1.020 1.030 1.010 1.030 1,592,000 1,633,400 1.0260 0.715 0.715 0.722 0.708 0.722 2,269,766 0.7196 2.51%
2006-12-13 0 1.030 1.030 1.040 1.020 1.040 1,612,000 1,658,520 1.0289 0.698 0.698 0.705 0.691 0.705 2,379,124 0.6971 -0.96%
2006-12-12 0 1.040 1.040 1.050 1.030 1.050 1,160,000 1,207,200 1.0407 0.705 0.705 0.711 0.698 0.711 1,712,025 0.7051 0.97%
2006-12-11 0 1.030 1.030 1.040 1.030 1.050 1,036,000 1,075,880 1.0385 0.698 0.698 0.705 0.698 0.711 1,529,015 0.7036 -1.90%
2006-12-08 0 1.050 1.050 1.060 1.040 1.080 2,649,000 2,812,420 1.0617 0.711 0.711 0.718 0.705 0.732 3,909,616 0.7194 -2.78%
2006-12-07 0 1.080 1.070 1.080 1.060 1.120 7,712,000 8,425,240 1.0925 0.732 0.725 0.732 0.718 0.759 11,382,015 0.7402 -0.92%
2006-12-06 0 1.090 1.090 1.110 1.030 1.100 6,760,000 7,255,640 1.0733 0.739 0.739 0.752 0.698 0.745 9,976,974 0.7272 2.83%
2006-12-05 0 1.060 1.060 1.070 0.990 1.070 25,944,000 27,156,760 1.0467 0.718 0.718 0.725 0.671 0.725 38,290,326 0.7092 8.16%
2006-12-04 0 0.980 0.970 0.980 0.960 0.980 1,044,000 1,017,680 0.9748 0.664 0.657 0.664 0.650 0.664 1,540,823 0.6605 0.00%
2006-12-01 0 0.980 0.980 0.990 0.970 1.000 1,352,000 1,330,840 0.9843 0.664 0.664 0.671 0.657 0.678 1,995,395 0.6670 -2.00%
2006-11-30 0 1.000 0.990 1.000 0.980 1.000 1,024,000 1,015,280 0.9915 0.678 0.671 0.678 0.664 0.678 1,511,305 0.6718 2.04%
2006-11-29 0 0.980 0.980 0.990 0.970 0.980 945,000 921,180 0.9748 0.664 0.664 0.671 0.657 0.664 1,394,710 0.6605 3.16%
2006-11-28 0 0.950 0.940 0.950 0.940 1.000 2,820,000 2,721,640 0.9651 0.644 0.637 0.644 0.637 0.678 4,161,992 0.6539 -5.94%
2006-11-27 0 1.010 1.000 1.010 1.000 1.010 1,584,000 1,588,440 1.0028 0.684 0.678 0.684 0.678 0.684 2,337,800 0.6795 0.00%
2006-11-24 0 1.010 1.010 1.020 1.000 1.020 3,344,000 3,354,680 1.0032 0.684 0.684 0.691 0.678 0.691 4,935,355 0.6797 -0.98%
2006-11-23 0 1.020 1.010 1.020 1.010 1.030 3,564,000 3,635,120 1.0200 0.691 0.684 0.691 0.684 0.698 5,260,049 0.6911 -1.92%
2006-11-22 0 1.040 1.020 1.040 1.020 1.040 1,860,000 1,910,480 1.0271 0.705 0.691 0.705 0.691 0.705 2,745,144 0.6959 1.96%
2006-11-21 0 1.020 1.010 1.020 1.010 1.040 2,756,000 2,813,080 1.0207 0.691 0.684 0.691 0.684 0.705 4,067,535 0.6916 -1.92%
2006-11-20 0 1.040 1.030 1.040 1.020 1.050 1,792,000 1,846,760 1.0306 0.705 0.698 0.705 0.691 0.711 2,644,784 0.6983 0.00%
2006-11-17 0 1.040 1.030 1.040 1.020 1.040 2,148,000 2,212,920 1.0302 0.705 0.698 0.705 0.691 0.705 3,170,198 0.6980 0.00%
2006-11-16 0 1.040 1.030 1.040 1.030 1.060 5,448,000 5,657,520 1.0385 0.705 0.698 0.705 0.698 0.718 8,040,614 0.7036 -1.89%
2006-11-15 0 1.060 1.050 1.060 1.030 1.060 4,296,000 4,486,240 1.0443 0.718 0.711 0.718 0.698 0.718 6,340,396 0.7076 0.95%
2006-11-14 0 1.050 1.040 1.050 1.040 1.070 5,100,000 5,388,640 1.0566 0.711 0.705 0.711 0.705 0.725 7,527,007 0.7159 -0.94%
2006-11-13 0 1.060 1.040 1.050 1.020 1.070 6,640,000 6,962,480 1.0486 0.718 0.705 0.711 0.691 0.725 9,799,868 0.7105 0.95%
2006-11-10 0 1.050 1.040 1.050 1.020 1.090 6,964,000 7,320,080 1.0511 0.711 0.705 0.711 0.691 0.739 10,278,054 0.7122 -3.67%
2006-11-09 0 1.090 1.080 1.100 1.030 1.100 12,456,000 12,892,120 1.0350 0.739 0.732 0.745 0.698 0.745 18,383,607 0.7013 4.81%
2006-11-08 0 1.040 1.030 1.040 1.030 1.060 3,332,000 3,477,040 1.0435 0.705 0.698 0.705 0.698 0.718 4,917,644 0.7071 -1.89%
2006-11-07 0 1.060 1.060 1.070 1.060 1.110 3,394,000 3,667,840 1.0807 0.718 0.718 0.725 0.718 0.752 5,009,149 0.7322 -3.64%
2006-11-06 0 1.100 1.090 1.100 1.080 1.110 7,188,000 7,886,520 1.0972 0.745 0.739 0.745 0.732 0.752 10,608,652 0.7434 1.85%
2006-11-03 0 1.080 1.050 1.080 1.050 1.090 2,924,000 3,100,600 1.0604 0.732 0.711 0.732 0.711 0.739 4,315,484 0.7185 0.93%
2006-11-02 0 1.070 1.060 1.070 1.010 1.080 9,486,000 9,834,060 1.0367 0.725 0.718 0.725 0.684 0.732 14,000,233 0.7024 2.88%
2006-11-01 0 1.040 1.020 1.040 1.010 1.050 2,440,000 2,510,320 1.0288 0.705 0.691 0.705 0.684 0.711 3,601,156 0.6971 -0.95%
2006-10-31 0 1.050 1.040 1.050 0.940 1.070 2,760,000 2,777,880 1.0065 0.711 0.705 0.711 0.637 0.725 4,073,439 0.6819 -1.87%
2006-10-27 0 1.070 1.060 1.080 1.060 1.100 1,628,000 1,756,360 1.0788 0.725 0.718 0.732 0.718 0.745 2,402,739 0.7310 -2.73%
2006-10-26 0 1.100 1.080 1.090 1.080 1.110 5,356,000 5,831,760 1.0888 0.745 0.732 0.739 0.732 0.752 7,904,833 0.7377 0.92%
2006-10-25 0 1.090 1.090 1.100 1.090 1.150 4,640,000 5,142,280 1.1083 0.739 0.739 0.745 0.739 0.779 6,848,100 0.7509 -5.22%
2006-10-24 0 1.150 1.140 1.150 1.130 1.180 7,156,000 8,256,920 1.1538 0.779 0.772 0.779 0.766 0.800 10,561,424 0.7818 0.88%
2006-10-23 0 1.140 1.140 1.150 1.080 1.150 7,458,000 8,253,880 1.1067 0.772 0.772 0.779 0.732 0.779 11,007,140 0.7499 1.79%
2006-10-20 0 1.120 1.110 1.120 1.090 1.240 9,252,000 10,548,200 1.1401 0.759 0.752 0.759 0.739 0.840 13,654,876 0.7725 -5.08%
2006-10-19 0 1.180 1.180 1.190 1.170 1.220 2,044,000 2,440,120 1.1938 0.800 0.800 0.806 0.793 0.827 3,016,706 0.8089 -2.48%
2006-10-18 0 1.210 1.200 1.210 1.130 1.210 4,896,000 5,802,600 1.1852 0.820 0.813 0.820 0.766 0.820 7,225,926 0.8030 3.42%
2006-10-17 0 1.170 1.150 1.170 1.100 1.180 2,300,000 2,639,200 1.1475 0.793 0.779 0.793 0.745 0.800 3,394,532 0.7775 1.74%
2006-10-16 0 1.150 1.150 1.160 1.140 1.200 2,468,000 2,868,120 1.1621 0.779 0.779 0.786 0.772 0.813 3,642,481 0.7874 -4.17%
2006-10-13 0 1.200 1.190 1.200 1.180 1.270 6,652,000 8,075,920 1.2141 0.813 0.806 0.813 0.800 0.861 9,817,578 0.8226 -4.76%
2006-10-12 0 1.260 1.260 1.280 1.130 1.280 8,904,000 10,817,200 1.2149 0.854 0.854 0.867 0.766 0.867 13,141,268 0.8231 10.53%
2006-10-11 0 1.140 1.140 1.150 1.100 1.140 976,000 1,088,880 1.1157 0.772 0.772 0.779 0.745 0.772 1,440,462 0.7559 1.79%
2006-10-10 0 1.120 1.110 1.130 1.110 1.130 1,020,000 1,139,960 1.1176 0.759 0.752 0.766 0.752 0.766 1,505,401 0.7572 0.00%
2006-10-09 0 1.120 1.120 1.130 1.100 1.150 2,352,000 2,625,600 1.1163 0.759 0.759 0.766 0.745 0.779 3,471,278 0.7564 -0.88%
2006-10-06 0 1.130 1.120 1.140 1.070 1.150 2,048,000 2,247,720 1.0975 0.766 0.759 0.772 0.725 0.779 3,022,610 0.7436 4.63%
2006-10-05 0 1.080 1.070 1.080 1.060 1.080 404,000 433,120 1.0721 0.732 0.725 0.732 0.718 0.732 596,257 0.7264 0.00%
2006-10-04 0 1.080 1.070 1.080 1.070 1.100 744,000 802,320 1.0784 0.732 0.725 0.732 0.725 0.745 1,098,057 0.7307 -0.92%
2006-10-03 0 1.090 1.070 1.090 1.070 1.090 880,000 946,720 1.0758 0.739 0.725 0.739 0.725 0.739 1,298,778 0.7289 -0.91%
2006-09-29 0 1.100 1.090 1.100 1.080 1.120 1,780,000 1,946,760 1.0937 0.745 0.739 0.745 0.732 0.759 2,627,073 0.7410 -0.90%
2006-09-28 0 1.110 1.100 1.110 1.060 1.140 3,336,000 3,706,440 1.1110 0.752 0.745 0.752 0.718 0.772 4,923,548 0.7528 6.73%
2006-09-27 0 1.040 1.040 1.050 1.040 1.060 1,600,000 1,676,520 1.0478 0.705 0.705 0.711 0.705 0.718 2,361,414 0.7100 0.00%
2006-09-26 0 1.040 1.040 1.050 1.030 1.070 764,000 801,800 1.0495 0.705 0.705 0.711 0.698 0.725 1,127,575 0.7111 -3.70%
2006-09-25 0 1.080 1.070 1.080 1.070 1.100 808,000 876,160 1.0844 0.732 0.725 0.732 0.725 0.745 1,192,514 0.7347 -1.82%
2006-09-22 0 1.100 1.080 1.100 1.080 1.100 608,000 659,920 1.0854 0.745 0.732 0.745 0.732 0.745 897,337 0.7354 0.00%
2006-09-21 0 1.100 1.090 1.110 1.090 1.120 1,152,000 1,265,360 1.0984 0.745 0.739 0.752 0.739 0.759 1,700,218 0.7442 0.00%
2006-09-20 0 1.100 1.090 1.100 1.070 1.100 480,000 520,320 1.0840 0.745 0.739 0.745 0.725 0.745 708,424 0.7345 -0.90%
2006-09-19 0 1.110 1.090 1.110 1.090 1.160 2,384,000 2,671,680 1.1207 0.752 0.739 0.752 0.739 0.786 3,518,507 0.7593 0.00%
2006-09-18 0 1.110 1.110 1.120 1.080 1.130 22,572,000 24,833,760 1.1002 0.752 0.752 0.759 0.732 0.766 33,313,646 0.7455 0.00%
2006-09-15 0 1.110 1.110 1.120 1.080 1.150 1,192,000 1,315,640 1.1037 0.752 0.752 0.759 0.732 0.779 1,759,253 0.7478 0.00%
2006-09-14 0 1.110 1.110 1.120 1.100 1.130 488,000 542,520 1.1117 0.752 0.752 0.759 0.745 0.766 720,231 0.7533 -1.77%
2006-09-13 0 1.130 1.130 1.150 1.100 1.150 992,000 1,123,240 1.1323 0.766 0.766 0.779 0.745 0.779 1,464,077 0.7672 -1.74%
2006-09-12 0 1.150 1.130 1.150 1.070 1.160 7,244,000 8,295,480 1.1452 0.779 0.766 0.779 0.725 0.786 10,691,301 0.7759 -1.71%
2006-09-11 0 1.170 1.150 1.170 1.100 1.170 1,364,000 1,555,160 1.1401 0.793 0.779 0.793 0.745 0.793 2,013,105 0.7725 4.46%
2006-09-08 0 1.120 1.120 1.130 1.110 1.170 3,140,000 3,585,200 1.1418 0.759 0.759 0.766 0.752 0.793 4,634,275 0.7736 -1.75%
2006-09-07 0 1.140 1.130 1.140 1.040 1.140 11,284,000 11,891,720 1.0539 0.772 0.766 0.772 0.705 0.772 16,653,871 0.7141 9.62%
2006-09-06 0 1.040 1.030 1.050 1.040 1.050 300,000 313,600 1.0453 0.705 0.698 0.711 0.705 0.711 442,765 0.7083 -0.95%
2006-09-05 0 1.050 1.050 1.070 1.020 1.050 1,336,000 1,397,640 1.0461 0.711 0.711 0.725 0.691 0.711 1,971,781 0.7088 1.94%
2006-09-04 0 1.030 1.030 1.040 1.030 1.050 476,000 494,720 1.0393 0.698 0.698 0.705 0.698 0.711 702,521 0.7042 -2.83%
2006-09-01 0 1.060 1.050 1.060 1.050 1.060 420,000 444,240 1.0577 0.718 0.711 0.718 0.711 0.718 619,871 0.7167 0.00%
2006-08-31 0 1.060 1.060 1.080 1.020 1.080 1,568,000 1,653,920 1.0548 0.718 0.718 0.732 0.691 0.732 2,314,186 0.7147 3.92%
2006-08-30 0 1.020 1.010 1.020 1.010 1.040 288,000 291,760 1.0131 0.691 0.684 0.691 0.684 0.705 425,054 0.6864 0.00%
2006-08-29 0 1.020 1.010 1.020 1.010 1.030 376,000 383,480 1.0199 0.691 0.684 0.691 0.684 0.698 554,932 0.6910 -0.97%
2006-08-28 0 1.030 1.020 1.030 1.020 1.030 288,000 296,120 1.0282 0.698 0.691 0.698 0.691 0.698 425,054 0.6967 -0.96%
2006-08-25 0 1.040 1.030 1.050 1.030 1.050 180,000 187,120 1.0396 0.705 0.698 0.711 0.698 0.711 265,659 0.7044 -0.95%
2006-08-24 0 1.050 1.030 1.050 1.020 1.060 616,000 647,520 1.0512 0.711 0.698 0.711 0.691 0.718 909,144 0.7122 0.00%
2006-08-23 0 1.050 1.040 1.050 1.020 1.050 120,000 125,880 1.0490 0.711 0.705 0.711 0.691 0.711 177,106 0.7108 -0.94%
2006-08-22 0 1.060 1.050 1.070 1.050 1.060 324,000 341,600 1.0543 0.718 0.711 0.725 0.711 0.718 478,186 0.7144 1.92%
2006-08-21 0 1.040 1.030 1.050 1.000 1.050 1,008,000 1,038,680 1.0304 0.705 0.698 0.711 0.678 0.711 1,487,691 0.6982 0.97%
2006-08-18 0 1.030 1.030 1.050 1.030 1.060 1,360,000 1,415,280 1.0406 0.698 0.698 0.711 0.698 0.718 2,007,202 0.7051 -1.90%
2006-08-17 0 1.050 1.040 1.060 1.040 1.080 1,092,000 1,148,320 1.0516 0.711 0.705 0.718 0.705 0.732 1,611,665 0.7125 -0.94%
2006-08-16 0 1.060 1.060 1.070 1.050 1.090 2,012,000 2,140,440 1.0638 0.718 0.718 0.725 0.711 0.739 2,969,478 0.7208 0.95%
2006-08-15 0 1.050 1.030 1.040 1.040 1.070 884,000 927,880 1.0496 0.711 0.698 0.705 0.705 0.725 1,304,681 0.7112 -0.94%
2006-08-14 0 1.060 1.050 1.060 1.030 1.060 456,000 478,200 1.0487 0.718 0.711 0.718 0.698 0.718 673,003 0.7105 1.92%
2006-08-11 0 1.040 1.040 1.050 1.030 1.070 1,140,000 1,198,320 1.0512 0.705 0.705 0.711 0.698 0.725 1,682,507 0.7122 -2.80%
2006-08-10 0 1.070 1.070 1.090 1.060 1.120 916,000 993,720 1.0848 0.725 0.725 0.739 0.718 0.759 1,351,909 0.7350 -3.60%
2006-08-09 0 1.110 1.110 1.120 1.100 1.120 1,564,000 1,728,360 1.1051 0.752 0.752 0.759 0.745 0.759 2,308,282 0.7488 -0.89%
2006-08-08 0 1.120 1.110 1.120 1.080 1.170 1,828,000 2,022,320 1.1063 0.759 0.752 0.759 0.732 0.793 2,697,915 0.7496 -1.75%
2006-08-07 0 1.140 1.130 1.140 1.090 1.140 2,504,000 2,809,000 1.1218 0.772 0.766 0.772 0.739 0.772 3,695,613 0.7601 5.56%
2006-08-04 0 1.080 1.070 1.080 1.060 1.120 3,224,000 3,491,760 1.0831 0.732 0.725 0.732 0.718 0.759 4,758,249 0.7338 -3.57%
2006-08-03 0 1.120 1.110 1.120 1.110 1.170 3,720,000 4,221,840 1.1349 0.759 0.752 0.759 0.752 0.793 5,490,287 0.7690 -4.27%
2006-08-02 0 1.170 1.160 1.170 1.160 1.300 9,468,000 11,531,840 1.2180 0.793 0.786 0.793 0.786 0.881 13,973,667 0.8253 -7.87%
2006-08-01 0 1.270 1.260 1.270 1.240 1.350 26,164,000 33,756,400 1.2902 0.861 0.854 0.861 0.840 0.915 38,615,020 0.8742 5.83%
2006-07-31 0 1.200 1.190 1.200 1.110 1.240 10,672,000 12,801,000 1.1995 0.813 0.806 0.813 0.752 0.840 15,750,631 0.8127 10.09%
2006-07-28 0 1.090 1.090 1.100 1.090 1.090 40,000 43,600 1.0900 0.739 0.739 0.745 0.739 0.739 59,035 0.7385 -0.91%
2006-07-27 0 1.100 1.080 1.100 1.070 1.110 224,000 243,920 1.0889 0.745 0.732 0.745 0.725 0.752 330,598 0.7378 2.80%
2006-07-26 0 1.070 1.070 1.080 1.030 1.070 624,000 660,920 1.0592 0.725 0.725 0.732 0.698 0.725 920,951 0.7176 0.94%
2006-07-25 0 1.060 1.050 1.060 1.040 1.060 112,000 117,880 1.0525 0.718 0.711 0.718 0.705 0.718 165,299 0.7131 1.92%
2006-07-24 0 1.040 1.030 1.050 1.040 1.050 552,000 574,760 1.0412 0.705 0.698 0.711 0.705 0.711 814,688 0.7055 -0.95%
2006-07-21 0 1.050 1.050 1.060 1.050 1.070 164,000 174,000 1.0610 0.711 0.711 0.718 0.711 0.725 242,045 0.7189 -2.78%
2006-07-20 0 1.080 1.070 1.080 1.070 1.150 440,000 485,880 1.1043 0.732 0.725 0.732 0.725 0.779 649,389 0.7482 -0.92%
2006-07-19 0 1.090 1.080 1.090 1.040 1.110 484,000 516,800 1.0678 0.739 0.732 0.739 0.705 0.752 714,328 0.7235 6.86%
2006-07-18 0 1.020 1.020 1.050 1.000 1.030 204,000 208,400 1.0216 0.691 0.691 0.711 0.678 0.698 301,080 0.6922 -0.97%
2006-07-17 0 1.030 1.010 1.050 1.000 1.040 372,000 378,840 1.0184 0.698 0.684 0.711 0.678 0.705 549,029 0.6900 3.00%
2006-07-14 0 1.000 - 1.020 1.000 1.000 164,000 164,000 1.0000 0.678 - 0.691 0.678 0.678 242,045 0.6776 -2.91%
2006-07-13 0 1.030 1.030 1.040 1.010 1.010 44,000 44,440 1.0100 0.698 0.698 0.705 0.684 0.684 64,939 0.6843 0.98%
2006-07-12 0 1.020 1.010 1.050 1.000 1.020 80,000 81,080 1.0135 0.691 0.684 0.711 0.678 0.691 118,071 0.6867 2.00%
2006-07-11 0 1.000 1.000 1.010 1.000 1.010 112,000 112,600 1.0054 0.678 0.678 0.684 0.678 0.684 165,299 0.6812 -2.91%
2006-07-10 0 1.030 1.020 1.030 1.010 1.030 120,000 122,640 1.0220 0.698 0.691 0.698 0.684 0.698 177,106 0.6925 0.00%
2006-07-07 0 1.030 1.020 1.030 1.030 1.030 36,000 37,080 1.0300 0.698 0.691 0.698 0.698 0.698 53,132 0.6979 0.00%
2006-07-06 0 1.030 1.030 1.040 0.990 1.020 56,000 56,520 1.0093 0.698 0.698 0.705 0.671 0.691 82,649 0.6839 -0.96%
2006-07-05 0 1.040 1.040 1.060 1.020 1.050 152,000 158,360 1.0418 0.705 0.705 0.718 0.691 0.711 224,334 0.7059 0.00%
2006-07-04 0 1.040 1.010 1.060 1.040 1.040 20,000 20,800 1.0400 0.705 0.684 0.718 0.705 0.705 29,518 0.7047 0.00%
2006-07-03 0 1.040 1.010 1.040 1.040 1.060 76,000 79,880 1.0511 0.705 0.684 0.705 0.705 0.718 112,167 0.7122 -1.89%
2006-06-30 0 1.060 1.060 1.070 1.030 1.050 36,000 37,240 1.0344 0.718 0.718 0.725 0.698 0.711 53,132 0.7009 1.92%
2006-06-29 0 1.040 1.040 1.050 1.040 1.040 72,000 74,880 1.0400 0.705 0.705 0.711 0.705 0.705 106,264 0.7047 -0.95%
2006-06-28 0 1.050 1.050 1.060 - - 0 0 - 0.711 0.711 0.718 - - 0 - 1.94%
2006-06-27 0 1.030 1.030 1.070 1.030 1.030 64,000 65,920 1.0300 0.698 0.698 0.725 0.698 0.698 94,457 0.6979 -4.63%
2006-06-26 0 1.080 1.020 1.080 1.020 1.080 204,000 219,640 1.0767 0.732 0.691 0.732 0.691 0.732 301,080 0.7295 5.88%
2006-06-23 0 1.020 1.000 1.030 - - 1,000 970 0.9700 0.691 0.678 0.698 - - 1,476 0.6572 0.00%
2006-06-22 0 1.020 1.020 1.040 1.010 1.020 56,000 56,880 1.0157 0.691 0.691 0.705 0.684 0.691 82,649 0.6882 0.00%
2006-06-21 0 1.020 1.000 1.040 - - 0 0 - 0.691 0.678 0.705 - - 0 - 0.00%
2006-06-20 0 1.020 1.020 1.030 1.010 1.020 48,000 48,680 1.0142 0.691 0.691 0.698 0.684 0.691 70,842 0.6872 -0.97%
2006-06-19 0 1.030 1.030 1.040 1.010 1.040 28,000 28,400 1.0143 0.698 0.698 0.705 0.684 0.705 41,325 0.6872 -1.90%
2006-06-16 0 1.050 1.040 1.050 1.030 1.060 76,000 79,160 1.0416 0.711 0.705 0.711 0.698 0.718 112,167 0.7057 0.96%
2006-06-15 0 1.040 1.030 1.040 1.030 1.040 72,000 74,360 1.0328 0.705 0.698 0.705 0.698 0.705 106,264 0.6998 0.00%
2006-06-14 0 1.040 1.030 1.040 0.980 1.050 1,076,000 1,085,600 1.0089 0.705 0.698 0.705 0.664 0.711 1,588,051 0.6836 4.00%
2006-06-13 0 1.000 0.990 1.000 0.950 1.010 280,000 277,280 0.9903 0.678 0.671 0.678 0.644 0.684 413,247 0.6710 -0.99%
2006-06-12 0 1.010 1.000 1.010 1.020 1.020 240,000 244,800 1.0200 0.684 0.678 0.684 0.691 0.691 354,212 0.6911 0.00%
2006-06-09 0 1.010 1.010 1.020 1.000 1.020 656,000 660,480 1.0068 0.684 0.684 0.691 0.678 0.691 968,180 0.6822 -0.98%
2006-06-08 0 1.020 1.000 1.020 1.000 1.020 364,000 368,480 1.0123 0.691 0.678 0.691 0.678 0.691 537,222 0.6859 -2.86%
2006-06-07 0 1.050 1.030 1.060 1.040 1.060 224,000 234,040 1.0448 0.711 0.698 0.718 0.705 0.718 330,598 0.7079 -0.94%
2006-06-06 0 1.060 1.050 1.080 1.050 1.060 328,000 346,280 1.0557 0.718 0.711 0.732 0.711 0.718 484,090 0.7153 0.00%
2006-06-05 0 1.060 1.040 1.060 1.040 1.060 64,000 66,960 1.0463 0.718 0.705 0.718 0.705 0.718 94,457 0.7089 1.92%
2006-06-02 0 1.040 1.040 1.080 1.030 1.080 212,000 222,800 1.0509 0.705 0.705 0.732 0.698 0.732 312,887 0.7121 -0.95%
2006-06-01 0 1.050 1.040 1.060 1.050 1.070 240,000 254,760 1.0615 0.711 0.705 0.718 0.711 0.725 354,212 0.7192 -2.78%
2006-05-30 0 1.080 1.070 1.090 1.050 1.090 328,000 350,120 1.0674 0.732 0.725 0.739 0.711 0.739 484,090 0.7233 3.85%
2006-05-29 0 1.040 1.030 1.050 1.040 1.060 228,000 239,160 1.0489 0.705 0.698 0.711 0.705 0.718 336,501 0.7107 -2.80%
2006-05-26 0 1.070 1.050 1.070 1.070 1.100 100,000 107,600 1.0760 0.725 0.711 0.725 0.725 0.745 147,588 0.7291 0.00%
2006-05-25 0 1.070 1.040 1.070 1.040 1.070 188,000 199,320 1.0602 0.725 0.705 0.725 0.705 0.725 277,466 0.7184 2.88%
2006-05-24 0 1.040 1.040 1.060 1.010 1.190 1,160,000 1,237,760 1.0670 0.705 0.705 0.718 0.684 0.806 1,712,025 0.7230 0.00%
2006-05-23 0 1.040 1.030 1.050 1.040 1.070 700,000 733,720 1.0482 0.705 0.698 0.711 0.705 0.725 1,033,119 0.7102 0.00%
2006-05-22 0 1.040 1.040 1.060 1.040 1.130 740,000 783,320 1.0585 0.705 0.705 0.718 0.705 0.766 1,092,154 0.7172 -7.96%
2006-05-19 0 1.130 1.120 1.130 1.110 1.160 1,184,000 1,347,480 1.1381 0.766 0.759 0.766 0.752 0.786 1,747,446 0.7711 2.73%
2006-05-18 0 1.100 1.070 1.120 1.020 1.110 804,000 864,880 1.0757 0.745 0.725 0.759 0.691 0.752 1,186,610 0.7289 1.85%
2006-05-17 0 1.080 1.070 1.100 1.080 1.110 612,000 671,840 1.0978 0.732 0.725 0.745 0.732 0.752 903,241 0.7438 0.93%
2006-05-16 0 1.070 1.070 1.100 1.060 1.120 744,000 806,960 1.0846 0.725 0.725 0.745 0.718 0.759 1,098,057 0.7349 -4.46%
2006-05-15 0 1.120 1.090 1.120 1.080 1.150 824,000 916,080 1.1117 0.759 0.739 0.759 0.732 0.779 1,216,128 0.7533 -2.61%
2006-05-12 0 1.150 1.150 1.170 1.140 1.170 660,000 760,800 1.1527 0.779 0.779 0.793 0.772 0.793 974,083 0.7810 -1.71%
2006-05-11 0 1.170 1.150 1.170 1.150 1.200 564,000 661,480 1.1728 0.793 0.779 0.793 0.779 0.813 832,398 0.7947 0.86%
2006-05-10 0 1.160 1.150 1.170 1.100 1.200 2,652,000 3,063,000 1.1550 0.786 0.779 0.793 0.745 0.813 3,914,044 0.7826 -1.69%
2006-05-09 0 1.180 1.170 1.180 1.180 1.200 252,000 299,160 1.1871 0.800 0.793 0.800 0.800 0.813 371,923 0.8044 0.00%
2006-05-08 0 1.180 1.180 1.200 1.180 1.210 400,000 476,800 1.1920 0.800 0.800 0.813 0.800 0.820 590,353 0.8077 0.85%
2006-05-04 0 1.170 1.160 1.170 1.170 1.200 468,000 553,600 1.1829 0.793 0.786 0.793 0.793 0.813 690,714 0.8015 -2.50%
2006-05-03 0 1.200 1.200 1.210 1.180 1.230 1,214,000 1,455,920 1.1993 0.813 0.813 0.820 0.800 0.833 1,791,723 0.8126 -2.44%
2006-05-02 0 1.230 1.210 1.220 1.220 1.280 1,768,000 2,200,720 1.2448 0.833 0.820 0.827 0.827 0.867 2,609,362 0.8434 -2.38%
2006-04-28 0 1.260 1.240 1.260 1.200 1.290 3,570,000 4,468,620 1.2517 0.854 0.840 0.854 0.813 0.874 5,268,905 0.8481 2.44%
2006-04-27 0 1.230 1.220 1.230 1.190 1.270 3,578,000 4,330,440 1.2103 0.833 0.827 0.833 0.806 0.861 5,280,712 0.8200 7.89%
2006-04-26 0 1.140 1.140 1.150 1.120 1.200 3,729,000 4,246,580 1.1388 0.772 0.772 0.779 0.759 0.813 5,503,570 0.7716 8.57%
2006-04-25 0 1.050 1.050 1.060 1.040 1.100 2,456,000 2,610,720 1.0630 0.711 0.711 0.718 0.705 0.745 3,624,770 0.7202 -1.87%
2006-04-24 0 1.070 1.060 1.070 1.050 1.110 1,204,000 1,285,760 1.0679 0.725 0.718 0.725 0.711 0.752 1,776,964 0.7236 -1.83%
2006-04-21 0 1.090 1.080 1.100 1.070 1.100 1,232,000 1,345,440 1.0921 0.739 0.732 0.745 0.725 0.745 1,818,289 0.7399 -0.91%
2006-04-20 0 1.100 1.080 1.100 1.070 1.110 2,052,000 2,219,360 1.0816 0.745 0.732 0.745 0.725 0.752 3,028,513 0.7328 -0.90%
2006-04-19 0 1.110 1.090 1.110 1.060 1.120 1,808,000 1,963,840 1.0862 0.752 0.739 0.752 0.718 0.759 2,668,398 0.7360 4.72%
2006-04-18 0 1.060 1.060 1.080 1.060 1.130 1,326,000 1,440,480 1.0863 0.718 0.718 0.732 0.718 0.766 1,957,022 0.7361 -6.19%
2006-04-13 0 1.130 1.130 1.140 1.110 1.160 1,168,000 1,330,840 1.1394 0.766 0.766 0.772 0.752 0.786 1,723,832 0.7720 0.89%
2006-04-12 0 1.120 1.110 1.120 1.100 1.190 2,928,000 3,344,880 1.1424 0.759 0.752 0.759 0.745 0.806 4,321,387 0.7740 -2.61%
2006-04-11 0 1.150 1.150 1.170 1.050 1.160 6,456,000 7,192,120 1.1140 0.779 0.779 0.793 0.711 0.786 9,528,305 0.7548 9.52%
2006-04-10 0 1.050 1.030 1.050 1.000 1.050 2,816,000 2,891,080 1.0267 0.711 0.698 0.711 0.678 0.711 4,156,088 0.6956 7.14%
2006-04-07 0 0.980 0.970 0.980 0.980 0.990 396,000 390,160 0.9853 0.664 0.657 0.664 0.664 0.671 584,450 0.6676 0.00%
2006-04-06 0 0.980 0.980 0.990 0.980 1.000 584,000 578,480 0.9905 0.664 0.664 0.671 0.664 0.678 861,916 0.6712 -2.00%
2006-04-04 0 1.000 0.980 1.000 0.980 1.010 812,000 804,520 0.9908 0.678 0.664 0.678 0.664 0.684 1,198,418 0.6713 0.00%
2006-04-03 0 1.000 0.990 1.000 0.950 1.000 1,020,000 991,160 0.9717 0.678 0.671 0.678 0.644 0.678 1,505,401 0.6584 2.04%
2006-03-31 0 0.980 0.970 0.980 0.940 1.020 1,324,000 1,285,920 0.9712 0.664 0.657 0.664 0.637 0.691 1,954,070 0.6581 -2.97%
2006-03-30 0 1.010 1.000 1.010 0.970 1.010 892,000 886,880 0.9943 0.684 0.678 0.684 0.657 0.684 1,316,488 0.6737 3.06%
2006-03-29 0 0.980 0.930 0.990 0.940 1.000 1,440,000 1,409,040 0.9785 0.664 0.630 0.671 0.637 0.678 2,125,272 0.6630 -2.97%
2006-03-28 0 1.010 1.000 1.010 1.000 1.040 1,280,000 1,289,840 1.0077 0.684 0.678 0.684 0.678 0.705 1,889,131 0.6828 1.00%
2006-03-27 0 1.000 0.990 1.000 1.000 1.040 1,472,000 1,497,680 1.0174 0.678 0.671 0.678 0.678 0.705 2,172,501 0.6894 -1.96%
2006-03-24 0 1.020 1.010 1.020 1.000 1.030 2,044,000 2,061,720 1.0087 0.691 0.684 0.691 0.678 0.698 3,016,706 0.6834 -0.97%
2006-03-23 0 1.030 1.020 1.040 0.970 1.060 5,572,000 5,699,720 1.0229 0.698 0.691 0.705 0.657 0.718 8,223,624 0.6931 4.04%
2006-03-22 0 0.990 0.990 1.000 0.960 1.020 10,124,000 10,030,520 0.9908 0.671 0.671 0.678 0.650 0.691 14,941,846 0.6713 8.79%
2006-03-21 0 0.910 0.900 0.910 0.870 0.910 1,916,000 1,703,520 0.8891 0.617 0.610 0.617 0.589 0.617 2,827,793 0.6024 3.41%
2006-03-20 0 0.880 0.870 0.880 0.850 0.880 2,200,000 1,886,080 0.8573 0.596 0.589 0.596 0.576 0.596 3,246,944 0.5809 3.53%
2006-03-17 0 0.850 0.850 0.860 0.840 0.910 2,148,000 1,874,160 0.8725 0.576 0.576 0.583 0.569 0.617 3,170,198 0.5912 -2.30%
2006-03-16 0 0.870 0.870 0.890 0.870 0.890 1,444,000 1,261,680 0.8737 0.589 0.589 0.603 0.589 0.603 2,131,176 0.5920 -2.25%
2006-03-15 0 0.890 0.870 0.900 0.800 0.890 1,952,000 1,676,400 0.8588 0.603 0.589 0.610 0.542 0.603 2,880,925 0.5819 5.95%
2006-03-14 0 0.840 0.820 0.840 0.830 0.840 548,000 457,480 0.8348 0.569 0.556 0.569 0.562 0.569 808,784 0.5656 1.20%
2006-03-13 0 0.830 0.830 0.840 0.800 0.840 512,000 423,320 0.8268 0.562 0.562 0.569 0.542 0.569 755,652 0.5602 3.75%
2006-03-10 0 0.800 0.790 0.810 0.800 0.800 88,000 70,680 0.8032 0.542 0.535 0.549 0.542 0.542 129,878 0.5442 -2.44%
2006-03-09 0 0.820 0.810 0.830 0.810 0.850 444,000 365,120 0.8223 0.556 0.549 0.562 0.549 0.576 655,292 0.5572 -2.38%
2006-03-08 0 0.840 0.850 0.860 0.820 0.870 1,296,000 1,095,160 0.8450 0.569 0.576 0.583 0.556 0.589 1,912,745 0.5726 3.70%
2006-03-07 0 0.810 0.790 0.890 0.770 0.810 616,000 484,360 0.7863 0.549 0.535 0.603 0.522 0.549 909,144 0.5328 3.85%
2006-03-06 0 0.780 0.770 0.790 0.770 0.790 464,000 359,160 0.7741 0.528 0.522 0.535 0.522 0.535 684,810 0.5245 -1.27%
2006-03-03 0 0.790 0.790 0.800 0.780 0.790 384,000 301,280 0.7846 0.535 0.535 0.542 0.528 0.535 566,739 0.5316 -1.25%
2006-03-02 0 0.800 0.790 0.810 0.780 0.800 100,000 79,240 0.7924 0.542 0.535 0.549 0.528 0.542 147,588 0.5369 1.27%
2006-03-01 0 0.790 0.790 0.800 0.790 0.800 88,000 69,640 0.7914 0.535 0.535 0.542 0.535 0.542 129,878 0.5362 -1.25%
2006-02-28 0 0.800 0.790 0.800 0.790 0.800 64,000 51,040 0.7975 0.542 0.535 0.542 0.535 0.542 94,457 0.5404 -1.23%
2006-02-27 0 0.810 0.790 0.810 0.790 0.810 776,000 622,480 0.8022 0.549 0.535 0.549 0.535 0.549 1,145,286 0.5435 0.00%
2006-02-24 0 0.810 0.810 0.820 0.810 0.840 236,000 194,960 0.8261 0.549 0.549 0.556 0.549 0.569 348,309 0.5597 0.00%
2006-02-23 0 0.810 0.800 0.810 0.790 0.810 696,000 558,440 0.8024 0.549 0.542 0.549 0.535 0.549 1,027,215 0.5436 1.25%
2006-02-22 0 0.800 0.800 0.810 0.800 0.800 368,000 294,400 0.8000 0.542 0.542 0.549 0.542 0.542 543,125 0.5420 0.00%
2006-02-21 0 0.800 0.800 0.810 0.780 0.810 572,000 457,560 0.7999 0.542 0.542 0.549 0.528 0.549 844,205 0.5420 -2.44%
2006-02-20 0 0.820 0.810 0.820 0.810 0.830 492,000 399,920 0.8128 0.556 0.549 0.556 0.549 0.562 726,135 0.5508 1.23%
2006-02-17 0 0.810 0.800 0.810 0.800 0.840 1,020,000 820,120 0.8040 0.549 0.542 0.549 0.542 0.569 1,505,401 0.5448 -1.22%
2006-02-16 0 0.820 0.820 0.840 0.800 0.840 388,000 319,640 0.8238 0.556 0.556 0.569 0.542 0.569 572,643 0.5582 0.00%
2006-02-15 0 0.820 0.810 0.820 0.780 0.860 864,000 713,720 0.8261 0.556 0.549 0.556 0.528 0.583 1,275,163 0.5597 -2.38%
2006-02-14 0 0.840 0.830 0.840 0.820 0.860 1,244,000 1,037,080 0.8337 0.569 0.562 0.569 0.556 0.583 1,835,999 0.5649 0.00%
2006-02-13 0 0.840 0.830 0.840 0.830 0.850 1,004,000 840,160 0.8368 0.569 0.562 0.569 0.562 0.576 1,481,787 0.5670 -2.33%
2006-02-10 0 0.860 0.850 0.860 0.850 0.880 1,088,000 935,560 0.8599 0.583 0.576 0.583 0.576 0.596 1,605,761 0.5826 -3.37%
2006-02-09 0 0.890 0.870 0.890 0.860 0.910 1,488,000 1,306,680 0.8781 0.603 0.589 0.603 0.583 0.617 2,196,115 0.5950 -1.11%
2006-02-08 0 0.900 0.890 0.900 0.870 0.910 2,784,000 2,470,800 0.8875 0.610 0.603 0.610 0.589 0.617 4,108,860 0.6013 3.45%
2006-02-07 0 0.870 0.860 0.870 0.850 0.890 2,964,000 2,567,080 0.8661 0.589 0.583 0.589 0.576 0.603 4,374,519 0.5868 2.35%
2006-02-06 0 0.850 0.830 0.850 0.810 0.850 1,076,000 897,880 0.8345 0.576 0.562 0.576 0.549 0.576 1,588,051 0.5654 3.66%
2006-02-03 0 0.820 0.810 0.820 0.810 0.820 356,000 290,600 0.8163 0.556 0.549 0.556 0.549 0.556 525,415 0.5531 0.00%
2006-02-02 0 0.820 0.810 0.820 0.810 0.840 784,000 646,840 0.8251 0.556 0.549 0.556 0.549 0.569 1,157,093 0.5590 3.80%
2006-02-01 0 0.790 0.790 0.800 0.750 0.790 832,000 639,920 0.7691 0.535 0.535 0.542 0.508 0.535 1,227,935 0.5211 3.95%
2006-01-27 0 0.760 0.740 0.760 0.740 0.760 564,000 422,960 0.7499 0.515 0.501 0.515 0.501 0.515 832,398 0.5081 2.70%
2006-01-26 0 0.740 0.740 0.750 0.730 0.750 712,000 527,480 0.7408 0.501 0.501 0.508 0.495 0.508 1,050,829 0.5020 2.78%
2006-01-25 0 0.720 0.710 0.720 0.700 0.720 560,000 400,880 0.7159 0.488 0.481 0.488 0.474 0.488 826,495 0.4850 2.86%
2006-01-24 0 0.700 0.690 0.700 0.700 0.710 356,000 249,600 0.7011 0.474 0.468 0.474 0.474 0.481 525,415 0.4751 0.00%
2006-01-23 0 0.700 0.690 0.710 0.700 0.700 180,000 126,000 0.7000 0.474 0.468 0.481 0.474 0.474 265,659 0.4743 -1.41%
2006-01-20 0 0.710 0.690 0.710 0.690 0.710 204,000 141,880 0.6955 0.481 0.468 0.481 0.468 0.481 301,080 0.4712 1.43%
2006-01-19 0 0.700 0.690 0.710 0.680 0.700 420,000 290,000 0.6905 0.474 0.468 0.481 0.461 0.474 619,871 0.4678 2.94%
2006-01-18 0 0.680 0.680 0.690 0.680 0.690 612,000 422,200 0.6899 0.461 0.461 0.468 0.461 0.468 903,241 0.4674 -2.86%
2006-01-17 0 0.700 0.700 0.710 0.700 0.720 932,000 654,400 0.7021 0.474 0.474 0.481 0.474 0.488 1,375,524 0.4757 0.00%
2006-01-16 0 0.700 0.690 0.710 0.700 0.710 120,000 84,400 0.7033 0.474 0.468 0.481 0.474 0.481 177,106 0.4766 -1.41%
2006-01-13 0 0.710 0.700 0.710 0.700 0.710 740,000 519,080 0.7015 0.481 0.474 0.481 0.474 0.481 1,092,154 0.4753 0.00%
2006-01-12 0 0.710 0.700 0.710 0.710 0.710 196,000 138,960 0.7090 0.481 0.474 0.481 0.481 0.481 289,273 0.4804 1.43%
2006-01-11 0 0.700 0.690 0.700 0.690 0.700 384,000 266,640 0.6944 0.474 0.468 0.474 0.468 0.474 566,739 0.4705 0.00%
2006-01-10 0 0.700 0.690 0.700 0.690 0.700 420,000 291,920 0.6950 0.474 0.468 0.474 0.468 0.474 619,871 0.4709 0.00%
2006-01-09 0 0.700 0.700 0.710 0.690 0.720 904,000 626,840 0.6934 0.474 0.474 0.481 0.468 0.488 1,334,199 0.4698 0.00%
2006-01-06 0 0.700 0.690 0.700 0.690 0.700 372,000 258,960 0.6961 0.474 0.468 0.474 0.468 0.474 549,029 0.4717 0.00%
2006-01-05 0 0.700 0.690 0.700 0.690 0.700 172,000 118,720 0.6902 0.474 0.468 0.474 0.468 0.474 253,852 0.4677 1.45%
2006-01-04 0 0.690 0.680 0.690 0.680 0.690 448,000 306,600 0.6844 0.468 0.461 0.468 0.461 0.468 661,196 0.4637 -1.43%
2006-01-03 0 0.700 0.680 0.700 - - 0 0 - 0.474 0.461 0.474 - - 0 - 0.00%
2005-12-30 0 0.700 0.680 0.700 0.690 0.700 64,000 44,320 0.6925 0.474 0.461 0.474 0.468 0.474 94,457 0.4692 2.94%
2005-12-29 0 0.680 0.680 0.700 0.680 0.700 224,000 155,600 0.6946 0.461 0.461 0.474 0.461 0.474 330,598 0.4707 -2.86%
2005-12-28 0 0.700 0.680 0.700 0.680 0.700 76,000 52,240 0.6874 0.474 0.461 0.474 0.461 0.474 112,167 0.4657 0.00%
2005-12-23 0 0.700 0.670 0.700 0.700 0.700 20,000 14,000 0.7000 0.474 0.454 0.474 0.474 0.474 29,518 0.4743 2.94%
2005-12-22 0 0.680 0.680 0.690 0.680 0.700 92,000 63,400 0.6891 0.461 0.461 0.468 0.461 0.474 135,781 0.4669 0.00%
2005-12-21 0 0.680 0.680 0.690 0.680 0.680 124,000 84,320 0.6800 0.461 0.461 0.468 0.461 0.461 183,010 0.4607 -1.45%
2005-12-20 0 0.690 0.680 0.690 0.680 0.690 236,000 160,920 0.6819 0.468 0.461 0.468 0.461 0.468 348,309 0.4620 1.47%
2005-12-19 0 0.680 0.680 0.690 0.680 0.690 1,144,000 778,320 0.6803 0.461 0.461 0.468 0.461 0.468 1,688,411 0.4610 -1.45%
2005-12-16 0 0.690 0.680 0.690 0.680 0.690 680,000 462,680 0.6804 0.468 0.461 0.468 0.461 0.468 1,003,601 0.4610 0.00%
2005-12-15 0 0.690 0.680 0.690 0.690 0.700 116,000 80,440 0.6934 0.468 0.461 0.468 0.468 0.474 171,203 0.4699 2.22%
2005-12-14 0 0.710 0.700 0.710 0.700 0.710 224,000 158,000 0.7054 0.457 0.451 0.457 0.451 0.457 347,740 0.4544 0.00%
2005-12-13 0 0.710 0.700 0.710 0.700 0.710 372,000 261,440 0.7028 0.457 0.451 0.457 0.451 0.457 577,497 0.4527 0.00%
2005-12-12 0 0.710 0.700 0.710 0.700 0.710 268,000 190,200 0.7097 0.457 0.451 0.457 0.451 0.457 416,046 0.4572 0.00%
2005-12-09 0 0.710 0.710 0.720 0.700 0.710 296,000 208,960 0.7059 0.457 0.457 0.464 0.451 0.457 459,514 0.4547 0.00%
2005-12-08 0 0.710 0.700 0.710 0.710 0.720 236,000 167,800 0.7110 0.457 0.451 0.457 0.457 0.464 366,369 0.4580 0.00%
2005-12-07 0 0.710 0.710 0.720 0.710 0.710 32,000 22,720 0.7100 0.457 0.457 0.464 0.457 0.457 49,677 0.4574 0.00%
2005-12-06 0 0.710 0.710 0.720 0.700 0.710 120,000 84,600 0.7050 0.457 0.457 0.464 0.451 0.457 186,289 0.4541 -1.39%
2005-12-05 0 0.720 0.720 0.730 0.720 0.730 164,000 118,720 0.7239 0.464 0.464 0.470 0.464 0.470 254,595 0.4663 -1.37%
2005-12-02 0 0.730 0.720 0.730 0.720 0.730 148,000 107,840 0.7286 0.470 0.464 0.470 0.464 0.470 229,757 0.4694 1.39%
2005-12-01 0 0.720 0.720 0.730 0.700 0.730 216,000 153,720 0.7117 0.464 0.464 0.470 0.451 0.470 335,321 0.4584 2.86%
2005-11-30 0 0.700 0.690 0.710 0.700 0.710 252,000 177,360 0.7038 0.451 0.444 0.457 0.451 0.457 391,208 0.4534 0.00%
2005-11-29 0 0.700 0.690 0.700 0.690 0.700 216,000 151,000 0.6991 0.451 0.444 0.451 0.444 0.451 335,321 0.4503 0.00%
2005-11-28 0 0.700 0.700 0.710 0.700 0.700 160,000 112,000 0.7000 0.451 0.451 0.457 0.451 0.451 248,386 0.4509 0.00%
2005-11-25 0 0.700 0.700 0.710 0.690 0.700 92,000 64,080 0.6965 0.451 0.451 0.457 0.444 0.451 142,822 0.4487 0.00%
2005-11-24 0 0.700 0.690 0.700 0.690 0.700 52,000 36,280 0.6977 0.451 0.444 0.451 0.444 0.451 80,725 0.4494 0.00%
2005-11-23 0 0.700 0.690 0.700 0.690 0.700 152,000 105,600 0.6947 0.451 0.444 0.451 0.444 0.451 235,966 0.4475 0.00%
2005-11-22 0 0.700 0.690 0.710 0.700 0.710 124,000 87,040 0.7019 0.451 0.444 0.457 0.451 0.457 192,499 0.4522 -1.41%
2005-11-21 0 0.710 0.710 0.720 0.710 0.710 108,000 76,680 0.7100 0.457 0.457 0.464 0.457 0.457 167,660 0.4574 1.43%
2005-11-18 0 0.700 0.690 0.700 0.690 0.700 428,000 298,440 0.6973 0.451 0.444 0.451 0.444 0.451 664,432 0.4492 0.00%
2005-11-17 0 0.700 0.680 0.700 0.680 0.700 92,000 63,400 0.6891 0.451 0.438 0.451 0.438 0.451 142,822 0.4439 0.00%
2005-11-16 0 0.700 0.700 0.710 0.700 0.700 12,000 8,400 0.7000 0.451 0.451 0.457 0.451 0.451 18,629 0.4509 0.00%
2005-11-15 0 0.700 0.700 0.710 0.700 0.710 68,000 47,800 0.7029 0.451 0.451 0.457 0.451 0.457 105,564 0.4528 -1.41%
2005-11-14 0 0.710 0.680 0.710 0.700 0.710 308,000 215,680 0.7003 0.457 0.438 0.457 0.451 0.457 478,143 0.4511 0.00%
2005-11-11 0 0.710 0.700 0.710 0.700 0.710 128,000 89,840 0.7019 0.457 0.451 0.457 0.451 0.457 198,709 0.4521 0.00%
2005-11-10 0 0.710 0.680 0.710 0.710 0.710 12,000 8,520 0.7100 0.457 0.438 0.457 0.457 0.457 18,629 0.4574 0.00%
2005-11-09 0 0.710 0.700 0.710 0.700 0.710 348,000 243,680 0.7002 0.457 0.451 0.457 0.451 0.457 540,239 0.4511 1.43%
2005-11-08 0 0.700 0.700 0.710 0.700 0.700 116,000 81,200 0.7000 0.451 0.451 0.457 0.451 0.451 180,080 0.4509 0.00%
2005-11-07 0 0.700 0.690 0.700 0.700 0.710 156,000 109,600 0.7026 0.451 0.444 0.451 0.451 0.457 242,176 0.4526 -1.41%
2005-11-04 0 0.710 0.700 0.710 0.690 0.710 300,000 209,400 0.6980 0.457 0.451 0.457 0.444 0.457 465,723 0.4496 0.00%
2005-11-03 0 0.710 0.700 0.710 0.680 0.710 568,000 397,280 0.6994 0.457 0.451 0.457 0.438 0.457 881,769 0.4505 1.43%
2005-11-02 0 0.700 0.680 0.700 0.690 0.700 152,000 105,800 0.6961 0.451 0.438 0.451 0.444 0.451 235,966 0.4484 1.45%
2005-11-01 0 0.690 0.680 0.690 0.690 0.690 12,000 8,280 0.6900 0.444 0.438 0.444 0.444 0.444 18,629 0.4445 0.00%
2005-10-31 0 0.690 0.660 0.690 0.660 0.690 252,000 171,440 0.6803 0.444 0.425 0.444 0.425 0.444 391,208 0.4382 -1.43%
2005-10-28 0 0.700 0.670 0.700 0.650 0.700 280,000 192,640 0.6880 0.451 0.432 0.451 0.419 0.451 434,675 0.4432 0.00%
2005-10-27 0 0.700 0.670 0.700 0.680 0.700 100,000 68,640 0.6864 0.451 0.432 0.451 0.438 0.451 155,241 0.4422 0.00%
2005-10-26 0 0.700 0.690 0.700 0.680 0.700 168,000 115,880 0.6898 0.451 0.444 0.451 0.438 0.451 260,805 0.4443 0.00%
2005-10-25 0 0.700 0.680 0.700 0.680 0.700 216,000 148,160 0.6859 0.451 0.438 0.451 0.438 0.451 335,321 0.4418 0.00%
2005-10-24 0 0.700 0.690 0.700 0.690 0.700 208,000 144,120 0.6929 0.451 0.444 0.451 0.444 0.451 322,901 0.4463 0.00%
2005-10-21 0 0.700 0.680 0.700 0.700 0.710 44,000 30,920 0.7027 0.451 0.438 0.451 0.451 0.457 68,306 0.4527 -1.41%
2005-10-20 0 0.710 0.700 0.710 0.700 0.720 492,000 345,800 0.7028 0.457 0.451 0.457 0.451 0.464 763,786 0.4527 -1.39%
2005-10-19 0 0.720 0.700 0.720 0.700 0.720 284,000 199,440 0.7023 0.464 0.451 0.464 0.451 0.464 440,885 0.4524 0.00%
2005-10-18 0 0.720 0.700 0.720 0.690 0.720 748,000 524,880 0.7017 0.464 0.451 0.464 0.444 0.464 1,161,203 0.4520 2.86%
2005-10-17 0 0.700 0.680 0.700 0.690 0.700 228,000 157,440 0.6905 0.451 0.438 0.451 0.444 0.451 353,950 0.4448 1.45%
2005-10-14 0 0.690 0.680 0.690 0.680 0.700 104,000 71,560 0.6881 0.444 0.438 0.444 0.438 0.451 161,451 0.4432 -1.43%
2005-10-13 0 0.700 0.690 0.700 0.680 0.700 152,000 104,600 0.6882 0.451 0.444 0.451 0.438 0.451 235,966 0.4433 0.00%
2005-10-12 0 0.700 0.680 0.700 0.690 0.700 272,000 188,240 0.6921 0.451 0.438 0.451 0.444 0.451 422,256 0.4458 0.00%
2005-10-10 0 0.700 0.690 0.700 0.680 0.700 100,000 69,840 0.6984 0.451 0.444 0.451 0.438 0.451 155,241 0.4499 0.00%
2005-10-07 0 0.700 0.680 0.700 0.700 0.700 52,000 36,400 0.7000 0.451 0.438 0.451 0.451 0.451 80,725 0.4509 1.45%
2005-10-06 0 0.690 0.690 0.700 0.680 0.690 404,000 276,840 0.6852 0.444 0.444 0.451 0.438 0.444 627,174 0.4414 -1.43%
2005-10-05 0 0.700 0.690 0.700 0.700 0.700 20,000 14,000 0.7000 0.451 0.444 0.451 0.451 0.451 31,048 0.4509 0.00%
2005-10-04 0 0.700 0.690 0.700 0.700 0.700 112,000 78,400 0.7000 0.451 0.444 0.451 0.451 0.451 173,870 0.4509 0.00%
2005-10-03 0 0.700 0.690 0.700 0.700 0.700 60,000 42,000 0.7000 0.451 0.444 0.451 0.451 0.451 93,145 0.4509 0.00%
2005-09-30 0 0.700 0.680 0.700 0.690 0.700 208,000 144,000 0.6923 0.451 0.438 0.451 0.444 0.451 322,901 0.4460 -1.41%
2005-09-29 0 0.710 0.690 0.710 0.700 0.710 92,000 64,520 0.7013 0.457 0.444 0.457 0.451 0.457 142,822 0.4518 0.00%
2005-09-28 0 0.710 0.690 0.710 0.710 0.720 36,000 25,760 0.7156 0.457 0.444 0.457 0.457 0.464 55,887 0.4609 1.43%
2005-09-27 0 0.700 0.680 0.700 0.690 0.710 196,000 136,400 0.6959 0.451 0.438 0.451 0.444 0.457 304,273 0.4483 1.45%
2005-09-26 0 0.690 0.690 0.700 0.690 0.720 108,000 76,440 0.7078 0.444 0.444 0.451 0.444 0.464 167,660 0.4559 -1.43%
2005-09-23 0 0.700 0.690 0.700 0.680 0.700 152,000 105,400 0.6934 0.451 0.444 0.451 0.438 0.451 235,966 0.4467 0.00%
2005-09-22 0 0.700 0.680 0.700 0.700 0.700 152,000 106,400 0.7000 0.451 0.438 0.451 0.451 0.451 235,966 0.4509 0.00%
2005-09-21 0 0.700 0.690 0.700 0.690 0.700 96,000 66,760 0.6954 0.451 0.444 0.451 0.444 0.451 149,031 0.4480 -1.41%
2005-09-20 0 0.710 0.700 0.710 0.690 0.710 272,000 189,880 0.6981 0.457 0.451 0.457 0.444 0.457 422,256 0.4497 -1.39%
2005-09-16 0 0.720 0.710 0.720 0.710 0.720 164,000 117,160 0.7144 0.464 0.457 0.464 0.457 0.464 254,595 0.4602 0.00%
2005-09-15 0 0.720 0.710 0.720 0.720 0.730 92,000 66,440 0.7222 0.464 0.457 0.464 0.464 0.470 142,822 0.4652 0.00%
2005-09-14 0 0.720 0.720 0.730 0.710 0.750 916,000 654,280 0.7143 0.464 0.464 0.470 0.457 0.483 1,422,008 0.4601 0.00%
2005-09-13 0 0.720 0.710 0.720 0.710 0.730 336,000 242,520 0.7218 0.464 0.457 0.464 0.457 0.470 521,610 0.4649 -2.70%
2005-09-12 0 0.740 0.730 0.740 0.730 0.750 884,000 655,640 0.7417 0.477 0.470 0.477 0.470 0.483 1,372,331 0.4778 0.00%
2005-09-09 0 0.740 0.740 0.750 0.720 0.750 980,000 723,240 0.7380 0.477 0.477 0.483 0.464 0.483 1,521,363 0.4754 1.37%
2005-09-08 0 0.730 0.710 0.730 0.710 0.740 948,000 687,600 0.7253 0.470 0.457 0.470 0.457 0.477 1,471,686 0.4672 1.39%
2005-09-07 0 0.720 0.710 0.720 0.700 0.720 1,152,000 812,120 0.7050 0.464 0.457 0.464 0.451 0.464 1,788,377 0.4541 2.86%
2005-09-06 0 0.700 0.690 0.700 0.670 0.700 944,000 658,280 0.6973 0.451 0.444 0.451 0.432 0.451 1,465,476 0.4492 2.94%
2005-09-05 0 0.680 0.670 0.690 - - 0 0 - 0.438 0.432 0.444 - - 0 - 0.00%
2005-09-02 0 0.680 0.670 0.700 0.670 0.680 152,000 103,200 0.6789 0.438 0.432 0.451 0.432 0.438 235,966 0.4374 1.49%
2005-09-01 0 0.670 0.660 0.670 0.670 0.670 88,000 59,000 0.6705 0.432 0.425 0.432 0.432 0.432 136,612 0.4319 0.00%
2005-08-31 0 0.670 0.650 0.670 0.660 0.670 216,000 143,360 0.6637 0.432 0.419 0.432 0.425 0.432 335,321 0.4275 0.00%
2005-08-30 0 0.670 0.660 0.670 0.670 0.690 144,000 97,040 0.6739 0.432 0.425 0.432 0.432 0.444 223,547 0.4341 -2.90%
2005-08-29 0 0.690 0.680 0.690 - - 0 0 - 0.444 0.438 0.444 - - 0 - 0.00%
2005-08-26 0 0.690 0.660 0.690 0.670 0.690 104,000 69,960 0.6727 0.444 0.425 0.444 0.432 0.444 161,451 0.4333 1.47%
2005-08-25 0 0.680 0.660 0.680 0.650 0.680 332,000 218,480 0.6581 0.438 0.425 0.438 0.419 0.438 515,400 0.4239 0.00%
2005-08-24 0 0.680 0.650 0.680 0.660 0.680 100,000 66,600 0.6660 0.438 0.419 0.438 0.425 0.438 155,241 0.4290 3.03%
2005-08-23 0 0.660 0.660 0.670 0.660 0.680 272,000 183,280 0.6738 0.425 0.425 0.432 0.425 0.438 422,256 0.4340 -4.35%
2005-08-22 0 0.690 0.680 0.690 0.680 0.690 200,000 137,200 0.6860 0.444 0.438 0.444 0.438 0.444 310,482 0.4419 0.00%
2005-08-19 0 0.690 0.670 0.690 0.690 0.690 72,000 49,680 0.6900 0.444 0.432 0.444 0.444 0.444 111,774 0.4445 0.00%
2005-08-18 0 0.690 0.680 0.690 0.690 0.710 1,212,000 845,280 0.6974 0.444 0.438 0.444 0.444 0.457 1,881,522 0.4493 -1.43%
2005-08-17 0 0.700 0.690 0.700 0.660 0.710 916,000 625,160 0.6825 0.451 0.444 0.451 0.425 0.457 1,422,008 0.4396 6.06%
2005-08-16 0 0.660 0.650 0.660 0.650 0.660 236,000 154,240 0.6536 0.425 0.419 0.425 0.419 0.425 366,369 0.4210 0.00%
2005-08-15 0 0.660 0.650 0.660 0.660 0.700 592,000 401,520 0.6782 0.425 0.419 0.425 0.425 0.451 919,027 0.4369 -1.49%
2005-08-12 0 0.670 0.650 0.670 0.660 0.680 340,000 225,960 0.6646 0.432 0.419 0.432 0.425 0.438 527,820 0.4281 -1.47%
2005-08-11 0 0.680 0.670 0.680 0.680 0.690 216,000 147,280 0.6819 0.438 0.432 0.438 0.438 0.444 335,321 0.4392 -1.45%
2005-08-10 0 0.690 0.660 0.690 0.680 0.690 72,000 49,080 0.6817 0.444 0.425 0.444 0.438 0.444 111,774 0.4391 0.00%
2005-08-09 0 0.690 0.680 0.690 0.690 0.700 32,000 22,280 0.6963 0.444 0.438 0.444 0.444 0.451 49,677 0.4485 -1.43%
2005-08-08 0 0.700 0.670 0.700 0.650 0.700 188,000 128,000 0.6809 0.451 0.432 0.451 0.419 0.451 291,853 0.4386 0.00%
2005-08-05 0 0.700 0.680 0.700 0.680 0.700 240,000 163,720 0.6822 0.451 0.438 0.451 0.438 0.451 372,579 0.4394 0.00%
2005-08-04 0 0.700 0.680 0.700 0.680 0.700 216,000 148,560 0.6878 0.451 0.438 0.451 0.438 0.451 335,321 0.4430 0.00%
2005-08-03 0 0.700 0.680 0.700 0.680 0.700 148,000 101,800 0.6878 0.451 0.438 0.451 0.438 0.451 229,757 0.4431 0.00%
2005-08-02 0 0.700 0.680 0.700 0.690 0.700 200,000 138,560 0.6928 0.451 0.438 0.451 0.444 0.451 310,482 0.4463 0.00%
2005-08-01 0 0.700 0.690 0.700 0.690 0.700 400,000 279,240 0.6981 0.451 0.444 0.451 0.444 0.451 620,964 0.4497 0.00%
2005-07-29 0 0.700 0.690 0.700 0.690 0.700 212,000 147,320 0.6949 0.451 0.444 0.451 0.444 0.451 329,111 0.4476 0.00%
2005-07-28 0 0.700 0.690 0.700 0.700 0.710 128,000 90,480 0.7069 0.451 0.444 0.451 0.451 0.457 198,709 0.4553 0.00%
2005-07-27 0 0.700 0.690 0.700 0.700 0.720 304,000 214,400 0.7053 0.451 0.444 0.451 0.451 0.464 471,933 0.4543 -2.78%
2005-07-26 0 0.720 0.690 0.720 0.700 0.720 384,000 272,280 0.7091 0.464 0.444 0.464 0.451 0.464 596,126 0.4567 2.86%
2005-07-25 0 0.700 0.700 0.720 0.700 0.720 116,000 81,880 0.7059 0.451 0.451 0.464 0.451 0.464 180,080 0.4547 -1.41%
2005-07-22 0 0.710 0.700 0.720 0.710 0.730 224,000 161,360 0.7204 0.457 0.451 0.464 0.457 0.470 347,740 0.4640 0.00%
2005-07-21 0 0.710 0.700 0.710 0.710 0.720 360,000 258,680 0.7186 0.457 0.451 0.457 0.457 0.464 558,868 0.4629 0.00%
2005-07-20 0 0.710 0.710 0.720 0.710 0.720 496,000 353,680 0.7131 0.457 0.457 0.464 0.457 0.464 769,996 0.4593 0.00%
2005-07-19 0 0.710 0.710 0.720 0.710 0.730 12,000 8,600 0.7167 0.457 0.457 0.464 0.457 0.470 18,629 0.4616 -2.74%
2005-07-18 0 0.730 0.710 0.730 0.720 0.740 292,000 211,640 0.7248 0.470 0.457 0.470 0.464 0.477 453,304 0.4669 2.82%
2005-07-15 0 0.710 0.700 0.710 0.690 0.720 328,000 231,400 0.7055 0.457 0.451 0.457 0.444 0.464 509,191 0.4544 0.00%
2005-07-14 0 0.710 0.700 0.710 0.700 0.720 268,000 190,200 0.7097 0.457 0.451 0.457 0.451 0.464 416,046 0.4572 0.00%
2005-07-13 0 0.710 0.690 0.720 0.700 0.720 184,000 129,680 0.7048 0.457 0.444 0.464 0.451 0.464 285,644 0.4540 1.43%
2005-07-12 0 0.700 0.690 0.700 0.700 0.730 284,000 201,120 0.7082 0.451 0.444 0.451 0.451 0.470 440,885 0.4562 0.00%
2005-07-11 0 0.700 0.690 0.700 0.700 0.710 328,000 229,960 0.7011 0.451 0.444 0.451 0.451 0.457 509,191 0.4516 0.00%
2005-07-08 0 0.700 0.680 0.700 0.680 0.710 288,000 199,360 0.6922 0.451 0.438 0.451 0.438 0.457 447,094 0.4459 0.00%
2005-07-07 0 0.700 0.680 0.700 0.680 0.710 308,000 214,080 0.6951 0.451 0.438 0.451 0.438 0.457 478,143 0.4477 -1.41%
2005-07-06 0 0.710 0.700 0.710 0.690 0.720 284,000 200,520 0.7061 0.457 0.451 0.457 0.444 0.464 440,885 0.4548 0.00%
2005-07-05 0 0.710 0.690 0.710 0.700 0.710 364,000 256,280 0.7041 0.457 0.444 0.457 0.451 0.457 565,078 0.4535 -1.39%
2005-07-04 0 0.720 0.710 0.720 0.720 0.730 104,000 74,920 0.7204 0.464 0.457 0.464 0.464 0.470 161,451 0.4640 1.41%
2005-06-30 0 0.710 0.700 0.720 0.710 0.730 212,000 152,840 0.7209 0.457 0.451 0.464 0.457 0.470 329,111 0.4644 -1.39%
2005-06-29 0 0.720 0.700 0.720 0.710 0.720 208,000 148,120 0.7121 0.464 0.451 0.464 0.457 0.464 322,901 0.4587 1.41%
2005-06-28 0 0.710 0.700 0.710 0.700 0.720 232,000 165,200 0.7121 0.457 0.451 0.457 0.451 0.464 360,159 0.4587 -1.39%
2005-06-27 0 0.720 0.700 0.720 0.700 0.740 296,000 213,200 0.7203 0.464 0.451 0.464 0.451 0.477 459,514 0.4640 -1.37%
2005-06-24 0 0.730 0.710 0.730 0.700 0.730 564,000 400,440 0.7100 0.470 0.457 0.470 0.451 0.470 875,560 0.4574 4.29%
2005-06-23 0 0.700 0.700 0.710 0.700 0.730 312,000 220,960 0.7082 0.451 0.451 0.457 0.451 0.470 484,352 0.4562 -5.41%
2005-06-22 0 0.740 0.690 0.740 0.690 0.740 268,000 189,200 0.7060 0.477 0.444 0.477 0.444 0.477 416,046 0.4548 4.23%
2005-06-21 0 0.710 0.680 0.710 0.680 0.710 108,000 74,720 0.6919 0.457 0.438 0.457 0.438 0.457 167,660 0.4457 0.00%
2005-06-20 0 0.710 0.690 0.710 0.690 0.710 168,000 117,640 0.7002 0.457 0.444 0.457 0.444 0.457 260,805 0.4511 0.00%
2005-06-17 0 0.710 0.680 0.710 0.680 0.710 240,000 166,480 0.6937 0.457 0.438 0.457 0.438 0.457 372,579 0.4468 2.90%
2005-06-16 0 0.690 0.680 0.700 0.680 0.730 828,000 570,400 0.6889 0.444 0.438 0.451 0.438 0.470 1,285,396 0.4438 -1.43%
2005-06-15 0 0.700 0.700 0.720 0.700 0.730 700,000 496,280 0.7090 0.451 0.451 0.464 0.451 0.470 1,086,688 0.4567 -4.11%
2005-06-14 0 0.730 0.710 0.730 0.730 0.730 80,000 58,400 0.7300 0.470 0.457 0.470 0.470 0.470 124,193 0.4702 0.00%
2005-06-13 0 0.730 0.720 0.730 0.730 0.730 92,000 67,160 0.7300 0.470 0.464 0.470 0.470 0.470 142,822 0.4702 1.39%
2005-06-10 0 0.720 0.710 0.720 0.720 0.730 192,000 138,880 0.7233 0.464 0.457 0.464 0.464 0.470 298,063 0.4659 -2.70%
2005-06-09 0 0.740 0.730 0.740 0.740 0.750 216,000 160,800 0.7444 0.477 0.470 0.477 0.477 0.483 335,321 0.4795 -2.63%
2005-06-08 0 0.760 0.730 0.760 0.740 0.760 548,000 408,800 0.7460 0.490 0.470 0.490 0.477 0.490 850,721 0.4805 2.70%
2005-06-07 0 0.740 0.720 0.740 0.720 0.750 616,000 452,600 0.7347 0.477 0.464 0.477 0.464 0.483 956,285 0.4733 1.37%
2005-06-06 0 0.730 0.720 0.730 0.710 0.740 492,000 356,840 0.7253 0.470 0.464 0.470 0.457 0.477 763,786 0.4672 0.00%
2005-06-03 0 0.730 0.710 0.730 0.710 0.740 336,000 243,680 0.7252 0.470 0.457 0.470 0.457 0.477 521,610 0.4672 0.00%
2005-06-02 0 0.730 0.720 0.730 0.720 0.750 504,000 369,040 0.7322 0.470 0.464 0.470 0.464 0.483 782,415 0.4717 -1.35%
2005-06-01 0 0.740 0.720 0.740 0.720 0.740 316,000 231,200 0.7316 0.477 0.464 0.477 0.464 0.477 490,562 0.4713 -1.33%
2005-05-31 0 0.750 0.740 0.750 0.730 0.760 168,000 126,080 0.7505 0.483 0.477 0.483 0.470 0.490 260,805 0.4834 -2.60%
2005-05-30 0 0.770 0.740 0.770 0.750 0.770 216,000 163,680 0.7578 0.496 0.477 0.496 0.483 0.496 335,321 0.4881 0.00%
2005-05-27 0 0.770 0.750 0.770 0.750 0.770 140,000 105,840 0.7560 0.496 0.483 0.496 0.483 0.496 217,338 0.4870 0.00%
2005-05-26 0 0.770 0.750 0.770 0.750 0.770 96,000 73,360 0.7642 0.496 0.483 0.496 0.483 0.496 149,031 0.4922 0.00%
2005-05-25 0 0.770 0.760 0.770 0.770 0.770 176,000 135,520 0.7700 0.496 0.490 0.496 0.496 0.496 273,224 0.4960 0.00%
2005-05-24 0 0.770 0.760 0.770 0.770 0.790 188,000 146,520 0.7794 0.496 0.490 0.496 0.496 0.509 291,853 0.5020 -2.53%
2005-05-23 0 0.790 0.780 0.790 0.790 0.800 360,000 284,520 0.7903 0.509 0.502 0.509 0.509 0.515 558,868 0.5091 1.28%
2005-05-20 0 0.780 0.760 0.780 0.780 0.800 292,000 229,400 0.7856 0.502 0.490 0.502 0.502 0.515 453,304 0.5061 0.00%
2005-05-19 0 0.780 0.770 0.790 0.780 0.810 284,000 225,520 0.7941 0.502 0.496 0.509 0.502 0.522 440,885 0.5115 -2.50%
2005-05-18 0 0.800 0.780 0.800 0.800 0.820 376,000 302,720 0.8051 0.515 0.502 0.515 0.515 0.528 583,707 0.5186 0.00%
2005-05-17 0 0.800 0.780 0.800 0.790 0.830 464,000 372,200 0.8022 0.515 0.502 0.515 0.509 0.535 720,319 0.5167 -3.61%
2005-05-13 0 0.830 0.800 0.830 0.810 0.840 588,000 482,080 0.8199 0.535 0.515 0.535 0.522 0.541 912,818 0.5281 -1.19%
2005-05-12 0 0.840 0.830 0.840 0.820 0.840 248,000 205,160 0.8273 0.541 0.535 0.541 0.528 0.541 384,998 0.5329 -1.18%
2005-05-11 0 0.850 0.830 0.850 0.840 0.870 498,000 425,760 0.8549 0.548 0.535 0.548 0.541 0.560 773,101 0.5507 1.19%
2005-05-10 0 0.840 0.840 0.850 0.840 0.850 260,000 218,600 0.8408 0.541 0.541 0.548 0.541 0.548 403,627 0.5416 -1.18%
2005-05-09 0 0.850 0.840 0.850 0.850 0.860 364,000 309,800 0.8511 0.548 0.541 0.548 0.548 0.554 565,078 0.5482 -2.30%
2005-05-06 0 0.870 0.860 0.870 0.860 0.900 1,204,000 1,056,040 0.8771 0.560 0.554 0.560 0.554 0.580 1,869,103 0.5650 1.16%
2005-05-05 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2005-04-28 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2005-04-27 0 0.860 0.840 0.860 0.840 0.860 140,000 119,000 0.8500 0.554 0.541 0.554 0.541 0.554 217,338 0.5475 1.18%
2005-04-26 0 0.850 0.840 0.850 0.800 0.860 108,000 91,800 0.8500 0.548 0.541 0.548 0.515 0.554 167,660 0.5475 -2.30%
2005-04-25 0 0.870 0.850 0.870 0.850 0.870 248,000 212,240 0.8558 0.560 0.548 0.560 0.548 0.560 384,998 0.5513 2.35%
2005-04-22 0 0.850 0.830 0.850 0.810 0.850 568,000 466,080 0.8206 0.548 0.535 0.548 0.522 0.548 881,769 0.5286 3.66%
2005-04-21 0 0.820 0.810 0.820 0.820 0.840 396,000 328,600 0.8298 0.528 0.522 0.528 0.528 0.541 614,755 0.5345 -1.20%
2005-04-20 0 0.830 0.820 0.830 0.830 0.850 288,000 241,520 0.8386 0.535 0.528 0.535 0.535 0.548 447,094 0.5402 0.00%
2005-04-19 0 0.830 0.820 0.830 0.810 0.840 1,096,000 895,760 0.8173 0.535 0.528 0.535 0.522 0.541 1,701,442 0.5265 0.00%
2005-04-18 0 0.830 0.820 0.830 0.810 0.850 640,000 527,680 0.8245 0.535 0.528 0.535 0.522 0.548 993,543 0.5311 -2.35%
2005-04-15 0 0.850 0.840 0.860 0.840 0.860 788,000 668,400 0.8482 0.548 0.541 0.554 0.541 0.554 1,223,300 0.5464 -1.16%
2005-04-14 0 0.860 0.850 0.860 0.850 0.880 336,000 287,880 0.8568 0.554 0.548 0.554 0.548 0.567 521,610 0.5519 -2.27%
2005-04-13 0 0.880 0.860 0.880 0.860 0.890 204,000 177,720 0.8712 0.567 0.554 0.567 0.554 0.573 316,692 0.5612 1.15%
2005-04-12 0 0.870 0.850 0.870 0.850 0.880 656,000 569,320 0.8679 0.560 0.548 0.560 0.548 0.567 1,018,382 0.5590 -1.14%
2005-04-11 0 0.880 0.880 0.900 0.880 0.920 472,000 423,720 0.8977 0.567 0.567 0.580 0.567 0.593 732,738 0.5783 -4.35%
2005-04-08 0 0.920 0.910 0.920 0.910 0.920 256,000 234,160 0.9147 0.593 0.586 0.593 0.586 0.593 397,417 0.5892 2.22%
2005-04-07 0 0.900 0.890 0.910 0.880 0.940 308,000 283,840 0.9216 0.580 0.573 0.586 0.567 0.606 478,143 0.5936 0.00%
2005-04-06 0 0.900 0.890 0.900 0.880 0.910 184,000 164,400 0.8935 0.580 0.573 0.580 0.567 0.586 285,644 0.5755 -2.17%
2005-04-04 0 0.920 0.910 0.920 0.900 0.920 744,000 675,400 0.9078 0.593 0.586 0.593 0.580 0.593 1,154,994 0.5848 1.10%
2005-04-01 0 0.910 0.900 0.910 0.890 0.910 572,000 515,600 0.9014 0.586 0.580 0.586 0.573 0.586 887,979 0.5806 1.11%
2005-03-31 0 0.900 0.890 0.900 0.890 0.900 424,000 381,480 0.8997 0.580 0.573 0.580 0.573 0.580 658,222 0.5796 0.00%
2005-03-30 0 0.900 0.890 0.900 0.890 0.920 572,000 514,600 0.8997 0.580 0.573 0.580 0.573 0.593 887,979 0.5795 -2.17%
2005-03-29 0 0.920 0.910 0.920 0.900 0.920 320,000 291,880 0.9121 0.593 0.586 0.593 0.580 0.593 496,772 0.5876 3.37%
2005-03-24 0 0.890 0.880 0.900 0.890 0.940 1,380,000 1,251,080 0.9066 0.573 0.567 0.580 0.573 0.606 2,142,327 0.5840 -6.32%
2005-03-23 0 0.950 0.940 0.950 0.920 0.950 904,000 846,560 0.9365 0.612 0.606 0.612 0.593 0.612 1,403,380 0.6032 0.00%
2005-03-22 0 0.950 0.950 0.960 0.910 0.960 1,400,000 1,313,840 0.9385 0.612 0.612 0.618 0.586 0.618 2,173,375 0.6045 0.00%
2005-03-21 0 0.950 0.950 0.960 0.950 0.970 956,000 911,280 0.9532 0.612 0.612 0.618 0.612 0.625 1,484,105 0.6140 -2.06%
2005-03-18 0 0.970 0.960 0.970 0.970 0.970 300,000 291,000 0.9700 0.625 0.618 0.625 0.625 0.625 465,723 0.6248 0.00%
2005-03-17 0 0.970 0.960 0.970 0.960 0.980 840,000 815,320 0.9706 0.625 0.618 0.625 0.618 0.631 1,304,025 0.6252 0.00%
2005-03-16 0 0.970 0.960 0.970 0.960 0.970 476,000 458,400 0.9630 0.625 0.618 0.625 0.618 0.625 738,948 0.6203 0.00%
2005-03-15 0 0.970 0.970 0.980 0.960 0.990 1,576,000 1,528,080 0.9696 0.625 0.625 0.631 0.618 0.638 2,446,600 0.6246 -1.02%
2005-03-14 0 0.980 0.970 0.990 0.960 0.980 728,000 706,800 0.9709 0.631 0.625 0.638 0.618 0.631 1,130,155 0.6254 2.08%
2005-03-11 0 0.960 0.960 0.970 0.950 0.960 652,000 621,080 0.9526 0.618 0.618 0.625 0.612 0.618 1,012,172 0.6136 0.00%
2005-03-10 0 0.960 0.960 0.970 0.960 0.970 780,000 749,000 0.9603 0.618 0.618 0.625 0.618 0.625 1,210,881 0.6186 -1.03%
2005-03-09 0 0.970 0.960 0.970 0.950 0.970 808,000 776,040 0.9604 0.625 0.618 0.625 0.612 0.625 1,254,348 0.6187 1.04%
2005-03-08 0 0.960 0.960 0.970 0.960 0.980 884,000 853,240 0.9652 0.618 0.618 0.625 0.618 0.631 1,372,331 0.6217 -2.04%
2005-03-07 0 0.980 0.970 0.980 0.960 1.010 2,924,000 2,874,000 0.9829 0.631 0.625 0.631 0.618 0.651 4,539,250 0.6331 3.16%
2005-03-04 0 0.950 0.950 0.960 0.950 0.960 568,000 540,240 0.9511 0.612 0.612 0.618 0.612 0.618 881,769 0.6127 -1.04%
2005-03-03 0 0.960 0.950 0.960 0.950 0.960 340,000 325,840 0.9584 0.618 0.612 0.618 0.612 0.618 527,820 0.6173 -1.03%
2005-03-02 0 0.970 0.960 0.970 0.960 0.990 2,612,000 2,538,720 0.9719 0.625 0.618 0.625 0.618 0.638 4,054,897 0.6261 -1.02%
2005-03-01 0 0.980 0.970 0.980 0.970 0.990 1,702,000 1,662,440 0.9768 0.631 0.625 0.631 0.625 0.638 2,642,203 0.6292 1.03%
2005-02-28 0 0.970 0.960 0.970 0.940 0.970 712,000 676,960 0.9508 0.625 0.618 0.625 0.606 0.625 1,105,317 0.6125 2.11%
2005-02-25 0 0.950 0.940 0.950 0.940 0.960 400,000 380,240 0.9506 0.612 0.606 0.612 0.606 0.618 620,964 0.6123 -1.04%
2005-02-24 0 0.960 0.950 0.960 0.950 0.970 720,000 687,080 0.9543 0.618 0.612 0.618 0.612 0.625 1,117,736 0.6147 1.05%
2005-02-23 0 0.950 0.950 0.960 0.950 0.980 2,248,000 2,166,200 0.9636 0.612 0.612 0.618 0.612 0.631 3,489,820 0.6207 -3.06%
2005-02-22 0 0.980 0.980 0.990 0.960 0.990 1,484,000 1,445,440 0.9740 0.631 0.631 0.638 0.618 0.638 2,303,778 0.6274 2.08%
2005-02-21 0 0.960 0.960 0.970 0.930 0.970 4,056,000 3,733,400 0.9205 0.618 0.618 0.625 0.599 0.625 6,296,579 0.5929 0.00%
2005-02-18 0 0.960 0.970 0.980 0.930 0.980 1,720,000 1,623,360 0.9438 0.618 0.625 0.631 0.599 0.631 2,670,147 0.6080 2.13%
2005-02-17 0 0.940 0.930 0.940 0.920 0.940 1,416,000 1,315,960 0.9294 0.606 0.599 0.606 0.593 0.606 2,198,214 0.5986 2.17%
2005-02-16 0 0.920 0.920 0.930 0.890 0.940 2,232,000 2,053,640 0.9201 0.593 0.593 0.599 0.573 0.606 3,464,981 0.5927 3.37%
2005-02-15 0 0.890 0.890 0.900 0.870 0.890 820,000 722,360 0.8809 0.573 0.573 0.580 0.560 0.573 1,272,977 0.5675 0.00%
2005-02-14 0 0.890 0.890 0.900 0.880 0.890 280,000 247,200 0.8829 0.573 0.573 0.580 0.567 0.573 434,675 0.5687 0.00%
2005-02-08 0 0.890 0.880 0.890 0.880 0.890 304,000 267,960 0.8814 0.573 0.567 0.573 0.567 0.573 471,933 0.5678 0.00%
2005-02-07 0 0.890 0.890 0.900 0.880 0.900 912,000 807,520 0.8854 0.573 0.573 0.580 0.567 0.580 1,415,799 0.5704 -1.11%
2005-02-04 0 0.900 0.880 0.900 0.890 0.900 532,000 473,840 0.8907 0.580 0.567 0.580 0.573 0.580 825,883 0.5737 1.12%
2005-02-03 0 0.890 0.880 0.890 0.880 0.890 320,000 283,000 0.8844 0.573 0.567 0.573 0.567 0.573 496,772 0.5697 1.14%
2005-02-02 0 0.880 0.870 0.880 0.870 0.890 476,000 417,960 0.8781 0.567 0.560 0.567 0.560 0.573 738,948 0.5656 -1.12%
2005-02-01 0 0.890 0.880 0.890 0.880 0.900 412,000 366,840 0.8904 0.573 0.567 0.573 0.567 0.580 639,593 0.5736 0.00%
2005-01-31 0 0.890 0.890 0.900 0.870 0.890 712,000 624,880 0.8776 0.573 0.573 0.580 0.560 0.573 1,105,317 0.5653 1.14%
2005-01-28 0 0.880 0.870 0.890 0.880 0.910 372,000 331,840 0.8920 0.567 0.560 0.573 0.567 0.586 577,497 0.5746 -3.30%
2005-01-27 0 0.910 0.890 0.910 0.890 0.910 672,000 602,400 0.8964 0.586 0.573 0.586 0.573 0.586 1,043,220 0.5774 2.25%
2005-01-26 0 0.890 0.870 0.890 0.870 0.890 248,000 217,880 0.8785 0.573 0.560 0.573 0.560 0.573 384,998 0.5659 0.00%
2005-01-25 0 0.890 0.890 0.900 0.870 0.890 408,000 358,440 0.8785 0.573 0.573 0.580 0.560 0.573 633,384 0.5659 2.30%
2005-01-24 0 0.870 0.870 0.880 0.860 0.890 208,000 182,640 0.8781 0.560 0.560 0.567 0.554 0.573 322,901 0.5656 -1.14%
2005-01-21 0 0.880 0.870 0.880 0.880 0.890 264,000 233,160 0.8832 0.567 0.560 0.567 0.567 0.573 409,836 0.5689 -1.12%
2005-01-20 0 0.890 0.880 0.890 0.880 0.890 392,000 346,680 0.8844 0.573 0.567 0.573 0.567 0.573 608,545 0.5697 -1.11%
2005-01-19 0 0.900 0.880 0.900 0.880 0.900 616,000 544,240 0.8835 0.580 0.567 0.580 0.567 0.580 956,285 0.5691 0.00%
2005-01-18 0 0.900 0.880 0.900 0.880 0.900 320,000 284,400 0.8888 0.580 0.567 0.580 0.567 0.580 496,772 0.5725 2.27%
2005-01-17 0 0.880 0.870 0.880 0.870 0.900 672,000 592,440 0.8816 0.567 0.560 0.567 0.560 0.580 1,043,220 0.5679 0.00%
2005-01-14 0 0.880 0.890 0.900 0.870 0.910 364,000 324,040 0.8902 0.567 0.573 0.580 0.560 0.586 565,078 0.5734 -2.22%
2005-01-13 0 0.900 0.890 0.900 0.890 0.910 268,000 241,360 0.9006 0.580 0.573 0.580 0.573 0.586 416,046 0.5801 0.00%
2005-01-12 0 0.900 0.900 0.910 0.900 0.910 252,000 228,280 0.9059 0.580 0.580 0.586 0.580 0.586 391,208 0.5835 -2.17%
2005-01-11 0 0.920 0.890 0.920 0.890 0.920 568,000 512,160 0.9017 0.593 0.573 0.593 0.573 0.593 881,769 0.5808 1.10%
2005-01-10 0 0.910 0.890 0.910 0.890 0.920 364,000 328,040 0.9012 0.586 0.573 0.586 0.573 0.593 565,078 0.5805 -1.09%
2005-01-07 0 0.920 0.910 0.920 0.910 0.950 1,236,000 1,142,920 0.9247 0.593 0.586 0.593 0.586 0.612 1,918,780 0.5956 -2.13%
2005-01-06 0 0.940 0.940 0.950 0.890 0.940 1,412,000 1,294,720 0.9169 0.606 0.606 0.612 0.573 0.606 2,192,004 0.5907 6.82%
2005-01-05 0 0.880 0.880 0.900 0.870 0.900 392,000 348,600 0.8893 0.567 0.567 0.580 0.560 0.580 608,545 0.5728 -3.30%
2005-01-04 0 0.910 0.890 0.910 0.890 0.910 492,000 441,880 0.8981 0.586 0.573 0.586 0.573 0.586 763,786 0.5785 0.00%
2005-01-03 0 0.910 0.900 0.910 0.900 0.920 516,000 466,680 0.9044 0.586 0.580 0.586 0.580 0.593 801,044 0.5826 0.00%
2004-12-31 0 0.910 0.910 0.920 0.900 0.910 132,000 119,520 0.9055 0.586 0.586 0.593 0.580 0.586 204,918 0.5833 0.00%
2004-12-30 0 0.910 0.900 0.910 0.900 0.920 440,000 399,920 0.9089 0.586 0.580 0.586 0.580 0.593 683,061 0.5855 -1.09%
2004-12-29 0 0.920 0.910 0.920 0.910 0.920 440,000 401,200 0.9118 0.593 0.586 0.593 0.586 0.593 683,061 0.5874 1.10%
2004-12-28 0 0.910 0.900 0.910 0.910 0.930 308,000 282,920 0.9186 0.586 0.580 0.586 0.586 0.599 478,143 0.5917 -1.09%
2004-12-24 0 0.920 0.900 0.920 0.900 0.920 312,000 284,440 0.9117 0.593 0.580 0.593 0.580 0.593 484,352 0.5873 0.00%
2004-12-23 0 0.920 0.910 0.920 0.890 0.920 354,000 319,220 0.9018 0.593 0.586 0.593 0.573 0.593 549,553 0.5809 1.10%
2004-12-22 0 0.910 0.890 0.910 0.900 0.910 592,000 534,640 0.9031 0.586 0.573 0.586 0.580 0.586 919,027 0.5817 -1.09%
2004-12-21 0 0.920 0.900 0.920 0.910 0.920 384,000 350,760 0.9134 0.593 0.580 0.593 0.586 0.593 596,126 0.5884 1.10%
2004-12-20 0 0.910 0.890 0.910 0.890 0.910 340,000 305,200 0.8976 0.586 0.573 0.586 0.573 0.586 527,820 0.5782 3.41%
2004-12-17 0 0.880 0.860 0.880 0.860 0.880 388,000 335,880 0.8657 0.567 0.554 0.567 0.554 0.567 602,335 0.5576 1.15%
2004-12-16 0 0.870 0.860 0.870 0.860 0.880 424,000 369,360 0.8711 0.560 0.554 0.560 0.554 0.567 658,222 0.5611 -1.14%
2004-12-15 0 0.880 0.870 0.880 0.880 0.890 444,000 392,400 0.8838 0.567 0.560 0.567 0.567 0.573 689,270 0.5693 -2.22%
2004-12-14 0 0.900 0.880 0.900 0.890 0.910 328,000 295,440 0.9007 0.580 0.567 0.580 0.573 0.586 509,191 0.5802 0.00%
2004-12-13 0 0.900 0.890 0.900 0.880 0.900 576,000 513,960 0.8923 0.580 0.573 0.580 0.567 0.580 894,189 0.5748 1.12%
2004-12-10 0 0.890 0.880 0.890 0.880 0.890 552,000 489,440 0.8867 0.573 0.567 0.573 0.567 0.573 856,931 0.5712 0.00%
2004-12-09 0 0.890 0.880 0.890 0.890 0.910 396,000 357,960 0.9039 0.573 0.567 0.573 0.573 0.586 614,755 0.5823 -1.11%
2004-12-08 0 0.900 0.900 0.920 0.900 0.930 540,000 491,680 0.9105 0.580 0.580 0.593 0.580 0.599 838,302 0.5865 -2.17%
2004-12-07 0 0.920 0.910 0.920 0.910 0.930 668,000 614,600 0.9201 0.593 0.586 0.593 0.586 0.599 1,037,011 0.5927 -1.08%
2004-12-06 0 0.930 0.910 0.930 0.910 0.940 828,000 760,120 0.9180 0.599 0.586 0.599 0.586 0.606 1,285,396 0.5914 1.09%
2004-12-03 0 0.920 0.910 0.920 0.910 0.940 788,000 726,440 0.9219 0.593 0.586 0.593 0.586 0.606 1,223,300 0.5938 2.22%
2004-12-02 0 0.900 0.900 0.930 0.900 0.970 956,000 890,200 0.9312 0.580 0.580 0.599 0.580 0.625 1,484,105 0.5998 -3.23%
2004-12-01 0 0.930 0.920 0.930 0.920 0.940 1,048,000 969,040 0.9247 0.599 0.593 0.599 0.593 0.606 1,626,927 0.5956 -2.11%
2004-11-30 0 0.950 0.930 0.950 0.930 0.950 1,244,000 1,170,840 0.9412 0.612 0.599 0.612 0.599 0.612 1,931,199 0.6063 1.06%
2004-11-29 0 0.940 0.930 0.940 0.930 0.950 844,000 789,120 0.9350 0.606 0.599 0.606 0.599 0.612 1,310,235 0.6023 1.08%
2004-11-26 0 0.930 0.910 0.930 0.890 0.950 932,000 857,760 0.9203 0.599 0.586 0.599 0.573 0.612 1,446,847 0.5928 -1.06%
2004-11-25 0 0.940 0.920 0.940 0.920 0.960 1,500,000 1,409,400 0.9396 0.606 0.593 0.606 0.593 0.618 2,328,616 0.6053 -2.08%
2004-11-24 0 0.960 0.940 0.960 0.940 0.970 1,020,000 976,200 0.9571 0.618 0.606 0.618 0.606 0.625 1,583,459 0.6165 -1.03%
2004-11-23 0 0.970 0.950 0.970 0.950 0.990 1,196,000 1,155,880 0.9665 0.625 0.612 0.625 0.612 0.638 1,856,684 0.6226 -1.02%
2004-11-22 0 0.980 0.960 0.980 0.960 0.980 796,000 773,080 0.9712 0.631 0.618 0.631 0.618 0.631 1,235,719 0.6256 0.00%
2004-11-19 0 0.980 0.970 0.980 0.970 0.990 784,000 764,120 0.9746 0.631 0.625 0.631 0.625 0.638 1,217,090 0.6278 0.00%
2004-11-18 0 0.980 0.970 0.980 0.970 1.000 1,012,000 992,160 0.9804 0.631 0.625 0.631 0.625 0.644 1,571,040 0.6315 0.00%
2004-11-17 0 0.980 0.970 0.980 0.940 0.980 1,180,000 1,133,280 0.9604 0.631 0.625 0.631 0.606 0.631 1,831,845 0.6187 2.08%
2004-11-16 0 0.960 0.940 0.960 0.850 0.970 1,656,000 1,562,840 0.9437 0.618 0.606 0.618 0.548 0.625 2,570,793 0.6079 -1.03%
2004-11-15 0 0.970 0.960 0.970 0.960 1.000 1,696,000 1,650,720 0.9733 0.625 0.618 0.625 0.618 0.644 2,632,889 0.6270 -1.02%
2004-11-12 0 0.980 0.970 0.980 0.970 0.990 560,000 550,200 0.9825 0.631 0.625 0.631 0.625 0.638 869,350 0.6329 0.00%
2004-11-11 0 0.980 0.970 0.980 0.970 1.000 704,000 691,040 0.9816 0.631 0.625 0.631 0.625 0.644 1,092,897 0.6323 0.00%
2004-11-10 0 0.980 0.970 0.980 0.960 1.010 700,000 687,040 0.9815 0.631 0.625 0.631 0.618 0.651 1,086,688 0.6322 0.00%
2004-11-09 0 0.980 0.970 0.980 0.970 0.990 816,000 795,640 0.9750 0.631 0.625 0.631 0.625 0.638 1,266,767 0.6281 -1.01%
2004-11-08 0 0.990 0.980 0.990 0.970 1.010 1,304,000 1,287,920 0.9877 0.638 0.631 0.638 0.625 0.651 2,024,344 0.6362 -0.50%
2004-11-05 0 1.030 1.020 1.030 1.000 1.030 1,760,000 1,786,080 1.0148 0.641 0.635 0.641 0.622 0.641 2,828,352 0.6315 3.00%
2004-11-04 0 1.000 0.980 1.000 0.970 1.000 924,000 912,200 0.9872 0.622 0.610 0.622 0.604 0.622 1,484,885 0.6143 3.09%
2004-11-03 0 0.970 0.960 0.970 0.960 0.970 744,000 714,880 0.9609 0.604 0.597 0.604 0.597 0.604 1,195,622 0.5979 3.19%
2004-11-02 0 0.940 0.940 0.950 0.910 0.950 1,404,000 1,314,840 0.9365 0.585 0.585 0.591 0.566 0.591 2,256,254 0.5828 2.17%
2004-11-01 0 0.920 0.910 0.920 0.900 0.920 332,000 300,920 0.9064 0.572 0.566 0.572 0.560 0.572 533,530 0.5640 1.10%
2004-10-29 0 0.910 0.900 0.910 0.900 0.910 468,000 424,960 0.9080 0.566 0.560 0.566 0.560 0.566 752,085 0.5650 -1.09%
2004-10-28 0 0.920 0.910 0.920 0.900 0.920 724,000 655,960 0.9060 0.572 0.566 0.572 0.560 0.572 1,163,481 0.5638 2.22%
2004-10-27 0 0.900 0.900 0.910 0.900 0.910 744,000 670,400 0.9011 0.560 0.560 0.566 0.560 0.566 1,195,622 0.5607 -1.10%
2004-10-26 0 0.910 0.900 0.910 0.900 0.920 508,000 459,800 0.9051 0.566 0.560 0.566 0.560 0.572 816,365 0.5632 0.00%
2004-10-25 0 0.910 0.900 0.910 0.890 0.920 484,000 438,040 0.9050 0.566 0.560 0.566 0.554 0.572 777,797 0.5632 0.00%
2004-10-21 0 0.910 0.900 0.920 0.910 0.920 720,000 655,520 0.9104 0.566 0.560 0.572 0.566 0.572 1,157,053 0.5665 1.11%
2004-10-20 0 0.900 0.890 0.900 0.900 0.910 784,000 707,160 0.9020 0.560 0.554 0.560 0.560 0.566 1,259,902 0.5613 -1.10%
2004-10-19 0 0.910 0.900 0.910 0.900 0.910 1,068,000 964,720 0.9033 0.566 0.560 0.566 0.560 0.566 1,716,296 0.5621 1.11%
2004-10-18 0 0.900 0.890 0.900 0.890 0.900 612,000 547,080 0.8939 0.560 0.554 0.560 0.554 0.560 983,495 0.5563 0.00%
2004-10-15 0 0.900 0.880 0.900 0.880 0.900 476,000 423,080 0.8888 0.560 0.548 0.560 0.548 0.560 764,941 0.5531 2.27%
2004-10-14 0 0.880 0.880 0.890 0.870 0.890 820,000 722,600 0.8812 0.548 0.548 0.554 0.541 0.554 1,317,755 0.5484 -1.12%
2004-10-13 0 0.890 0.870 0.890 0.870 0.890 876,000 773,040 0.8825 0.554 0.541 0.554 0.541 0.554 1,407,748 0.5491 -1.11%
2004-10-12 0 0.900 0.890 0.910 0.880 0.900 1,156,000 1,033,520 0.8940 0.560 0.554 0.566 0.548 0.560 1,857,713 0.5563 3.45%
2004-10-11 0 0.870 0.870 0.880 0.850 0.870 624,000 540,080 0.8655 0.541 0.541 0.548 0.529 0.541 1,002,779 0.5386 2.35%
2004-10-08 0 0.850 0.850 0.870 0.850 0.880 1,140,000 981,880 0.8613 0.529 0.529 0.541 0.529 0.548 1,832,001 0.5360 -3.41%
2004-10-07 0 0.880 0.870 0.880 0.880 0.900 1,256,000 1,107,800 0.8820 0.548 0.541 0.548 0.548 0.560 2,018,415 0.5488 0.00%
2004-10-06 0 0.880 0.880 0.890 0.880 0.890 684,000 607,520 0.8882 0.548 0.548 0.554 0.548 0.554 1,099,201 0.5527 -1.12%
2004-10-05 0 0.890 0.880 0.890 0.870 0.890 1,268,000 1,116,040 0.8802 0.554 0.548 0.554 0.541 0.554 2,037,699 0.5477 1.14%
2004-10-04 0 0.880 0.870 0.880 0.870 0.890 748,000 657,160 0.8786 0.548 0.541 0.548 0.541 0.554 1,202,050 0.5467 1.15%
2004-09-30 0 0.870 0.860 0.870 0.860 0.880 1,300,000 1,128,320 0.8679 0.541 0.535 0.541 0.535 0.548 2,089,124 0.5401 1.16%
2004-09-28 0 0.860 0.850 0.860 0.850 0.890 2,244,000 1,939,800 0.8644 0.535 0.529 0.535 0.529 0.554 3,606,149 0.5379 1.18%
2004-09-27 0 0.850 0.850 0.860 0.850 0.870 968,000 831,720 0.8592 0.529 0.529 0.535 0.529 0.541 1,555,594 0.5347 0.00%
2004-09-24 0 0.850 0.850 0.860 0.850 0.870 916,000 782,400 0.8541 0.529 0.529 0.535 0.529 0.541 1,472,029 0.5315 -1.16%
2004-09-23 0 0.860 0.850 0.860 0.850 0.880 624,000 538,760 0.8634 0.535 0.529 0.535 0.529 0.548 1,002,779 0.5373 -1.15%
2004-09-22 0 0.870 0.860 0.870 0.840 0.880 1,128,000 978,160 0.8672 0.541 0.535 0.541 0.523 0.548 1,812,717 0.5396 1.16%
2004-09-21 0 0.860 0.850 0.860 0.850 0.870 980,000 841,400 0.8586 0.535 0.529 0.535 0.529 0.541 1,574,878 0.5343 1.18%
2004-09-20 0 0.850 0.840 0.850 0.830 0.850 824,000 694,280 0.8426 0.529 0.523 0.529 0.516 0.529 1,324,183 0.5243 2.41%
2004-09-17 0 0.830 0.820 0.830 0.810 0.830 584,000 484,000 0.8288 0.516 0.510 0.516 0.504 0.516 938,499 0.5157 0.00%
2004-09-16 0 0.830 0.820 0.840 0.790 0.840 3,048,000 2,489,840 0.8169 0.516 0.510 0.523 0.492 0.523 4,898,192 0.5083 6.41%
2004-09-15 0 0.780 0.770 0.780 0.770 0.780 552,000 429,640 0.7783 0.485 0.479 0.485 0.479 0.485 887,074 0.4843 1.30%
2004-09-14 0 0.770 0.770 0.780 0.770 0.790 712,000 556,080 0.7810 0.479 0.479 0.485 0.479 0.492 1,144,197 0.4860 -1.28%
2004-09-13 0 0.780 0.770 0.780 0.770 0.790 348,000 272,120 0.7820 0.485 0.479 0.485 0.479 0.492 559,242 0.4866 0.00%
2004-09-10 0 0.780 0.770 0.780 0.760 0.780 480,000 369,920 0.7707 0.485 0.479 0.485 0.473 0.485 771,369 0.4796 1.30%
2004-09-09 0 0.770 0.760 0.770 0.750 0.790 428,000 329,760 0.7705 0.479 0.473 0.479 0.467 0.492 687,804 0.4794 -2.53%
2004-09-08 0 0.790 0.780 0.790 0.780 0.800 356,000 280,800 0.7888 0.492 0.485 0.492 0.485 0.498 572,099 0.4908 -1.25%
2004-09-07 0 0.800 0.780 0.800 0.790 0.800 712,000 563,800 0.7919 0.498 0.485 0.498 0.492 0.498 1,144,197 0.4927 1.27%
2004-09-06 0 0.790 0.790 0.800 0.790 0.800 512,000 406,880 0.7947 0.492 0.492 0.498 0.492 0.498 822,793 0.4945 1.28%
2004-09-03 0 0.780 0.760 0.780 0.750 0.790 508,000 393,000 0.7736 0.485 0.473 0.485 0.467 0.492 816,365 0.4814 2.63%
2004-09-02 0 0.760 0.740 0.760 0.750 0.780 1,916,000 1,457,400 0.7606 0.473 0.460 0.473 0.467 0.485 3,079,047 0.4733 0.00%
2004-09-01 0 0.760 0.750 0.760 0.750 0.770 2,542,000 1,919,760 0.7552 0.473 0.467 0.473 0.467 0.479 4,085,041 0.4699 1.33%
2004-08-31 0 0.750 0.740 0.750 0.740 0.750 1,448,000 1,084,280 0.7488 0.467 0.460 0.467 0.460 0.467 2,326,963 0.4660 0.00%
2004-08-30 0 0.750 0.740 0.750 0.750 0.760 696,000 522,800 0.7511 0.467 0.460 0.467 0.467 0.473 1,118,485 0.4674 0.00%
2004-08-27 0 0.750 0.740 0.750 0.740 0.790 2,204,000 1,672,080 0.7587 0.467 0.460 0.467 0.460 0.492 3,541,869 0.4721 -7.41%
2004-08-26 0 0.810 0.800 0.820 0.810 0.840 896,000 735,800 0.8212 0.504 0.498 0.510 0.504 0.523 1,439,888 0.5110 -1.22%
2004-08-25 0 0.820 0.810 0.820 0.780 0.820 576,000 457,920 0.7950 0.510 0.504 0.510 0.485 0.510 925,643 0.4947 5.13%
2004-08-24 0 0.780 0.770 0.780 0.770 0.780 168,000 130,400 0.7762 0.485 0.479 0.485 0.479 0.485 269,979 0.4830 1.30%
2004-08-23 0 0.770 0.760 0.770 0.770 0.780 356,000 276,080 0.7755 0.479 0.473 0.479 0.479 0.485 572,099 0.4826 -1.28%
2004-08-20 0 0.780 0.760 0.780 0.770 0.780 368,000 284,720 0.7737 0.485 0.473 0.485 0.479 0.485 591,383 0.4814 0.00%
2004-08-19 0 0.780 0.760 0.780 0.780 0.780 232,000 180,960 0.7800 0.485 0.473 0.485 0.485 0.485 372,828 0.4854 1.30%
2004-08-18 0 0.770 0.760 0.770 0.760 0.780 300,000 231,840 0.7728 0.479 0.473 0.479 0.473 0.485 482,106 0.4809 -1.28%
2004-08-17 0 0.780 0.770 0.780 0.780 0.800 536,000 420,800 0.7851 0.485 0.479 0.485 0.485 0.498 861,362 0.4885 -1.27%
2004-08-16 0 0.790 0.780 0.790 0.780 0.800 352,000 278,640 0.7916 0.492 0.485 0.492 0.485 0.498 565,670 0.4926 -1.25%
2004-08-13 0 0.800 0.780 0.800 0.790 0.830 576,000 465,600 0.8083 0.498 0.485 0.498 0.492 0.516 925,643 0.5030 -3.61%
2004-08-12 0 0.830 0.820 0.830 0.820 0.840 428,000 355,200 0.8299 0.516 0.510 0.516 0.510 0.523 687,804 0.5164 -1.19%
2004-08-11 0 0.840 0.830 0.840 0.840 0.860 300,000 254,880 0.8496 0.523 0.516 0.523 0.523 0.535 482,106 0.5287 -2.33%
2004-08-10 0 0.860 0.850 0.860 0.860 0.880 252,000 218,360 0.8665 0.535 0.529 0.535 0.535 0.548 404,969 0.5392 -2.27%
2004-08-09 0 0.880 0.870 0.880 0.870 0.900 616,000 544,440 0.8838 0.548 0.541 0.548 0.541 0.560 989,923 0.5500 -2.22%
2004-08-06 0 0.900 0.880 0.900 0.890 0.900 192,000 172,200 0.8969 0.560 0.548 0.560 0.554 0.560 308,548 0.5581 -1.10%
2004-08-05 0 0.910 0.890 0.910 0.880 0.910 544,000 483,640 0.8890 0.566 0.554 0.566 0.548 0.566 874,218 0.5532 3.41%
2004-08-04 0 0.880 0.870 0.880 0.850 0.890 376,000 330,168 0.8781 0.548 0.541 0.548 0.529 0.554 604,239 0.5464 -1.12%
2004-08-03 0 0.890 0.880 0.890 0.880 0.920 472,000 420,320 0.8905 0.554 0.548 0.554 0.548 0.572 758,513 0.5541 0.00%
2004-08-02 0 0.890 0.880 0.890 0.860 0.890 664,000 578,560 0.8713 0.554 0.548 0.554 0.535 0.554 1,067,060 0.5422 0.00%
2004-07-30 0 0.890 0.860 0.890 0.850 0.890 584,000 507,560 0.8691 0.554 0.535 0.554 0.529 0.554 938,499 0.5408 1.14%
2004-07-29 0 0.880 0.870 0.880 0.870 0.890 292,000 255,520 0.8751 0.548 0.541 0.548 0.541 0.554 469,249 0.5445 -1.12%
2004-07-28 0 0.890 0.880 0.890 0.880 0.900 428,000 379,920 0.8877 0.554 0.548 0.554 0.548 0.560 687,804 0.5524 0.00%
2004-07-27 0 0.890 0.880 0.890 0.870 0.900 440,000 390,680 0.8879 0.554 0.548 0.554 0.541 0.560 707,088 0.5525 0.00%
2004-07-26 0 0.890 0.880 0.890 0.840 0.890 2,076,000 1,786,440 0.8605 0.554 0.548 0.554 0.523 0.554 3,336,170 0.5355 3.49%
2004-07-23 0 0.860 0.860 0.870 0.820 0.870 1,744,000 1,473,240 0.8447 0.535 0.535 0.541 0.510 0.541 2,802,640 0.5257 4.88%
2004-07-22 0 0.820 0.810 0.820 0.810 0.830 676,000 551,520 0.8159 0.510 0.504 0.510 0.504 0.516 1,086,344 0.5077 -2.38%
2004-07-21 0 0.840 0.820 0.840 0.820 0.840 920,000 763,640 0.8300 0.523 0.510 0.523 0.510 0.523 1,478,457 0.5165 2.44%
2004-07-20 0 0.820 0.800 0.820 0.800 0.830 260,000 212,280 0.8165 0.510 0.498 0.510 0.498 0.516 417,825 0.5081 0.00%
2004-07-19 0 0.820 0.790 0.820 0.780 0.820 344,000 274,400 0.7977 0.510 0.492 0.510 0.485 0.510 552,814 0.4964 -1.20%
2004-07-16 0 0.830 0.790 0.830 0.770 0.830 432,000 340,280 0.7877 0.516 0.492 0.516 0.479 0.516 694,232 0.4902 5.06%
2004-07-15 0 0.790 0.760 0.790 0.770 0.790 448,000 346,720 0.7739 0.492 0.473 0.492 0.479 0.492 719,944 0.4816 0.00%
2004-07-14 0 0.790 0.760 0.790 0.740 0.790 1,276,000 972,920 0.7625 0.492 0.473 0.492 0.460 0.492 2,050,555 0.4745 2.60%
2004-07-13 0 0.770 0.750 0.770 0.750 0.780 744,000 569,080 0.7649 0.479 0.467 0.479 0.467 0.485 1,195,622 0.4760 -2.53%
2004-07-12 0 0.790 0.790 0.800 0.790 0.810 544,000 436,080 0.8016 0.492 0.492 0.498 0.492 0.504 874,218 0.4988 -2.47%
2004-07-09 0 0.810 0.800 0.810 0.810 0.820 576,000 468,320 0.8131 0.504 0.498 0.504 0.504 0.510 925,643 0.5059 -2.41%
2004-07-08 0 0.830 0.810 0.830 0.820 0.850 440,000 365,560 0.8308 0.516 0.504 0.516 0.510 0.529 707,088 0.5170 -1.19%
2004-07-07 0 0.840 0.830 0.850 0.830 0.850 372,000 311,960 0.8386 0.523 0.516 0.529 0.516 0.529 597,811 0.5218 -1.18%
2004-07-06 0 0.850 0.810 0.850 0.810 0.850 896,000 746,200 0.8328 0.529 0.504 0.529 0.504 0.529 1,439,888 0.5182 2.41%
2004-07-05 0 0.830 0.810 0.830 0.800 0.830 832,000 681,960 0.8197 0.516 0.504 0.516 0.498 0.516 1,337,039 0.5101 5.06%
2004-07-02 0 0.790 0.790 0.800 0.750 0.790 756,000 587,920 0.7777 0.492 0.492 0.498 0.467 0.492 1,214,906 0.4839 1.28%
2004-06-30 0 0.780 0.770 0.780 0.760 0.780 700,000 537,720 0.7682 0.485 0.479 0.485 0.473 0.485 1,124,913 0.4780 2.63%
2004-06-29 0 0.760 0.750 0.760 0.750 0.790 764,000 588,040 0.7697 0.473 0.467 0.473 0.467 0.492 1,227,762 0.4790 1.33%
2004-06-28 0 0.750 0.730 0.750 0.720 0.750 628,000 456,400 0.7268 0.467 0.454 0.467 0.448 0.467 1,009,208 0.4522 4.17%
2004-06-25 0 0.720 0.710 0.720 0.710 0.750 704,000 511,760 0.7269 0.448 0.442 0.448 0.442 0.467 1,131,341 0.4523 -4.00%
2004-06-24 0 0.750 0.730 0.750 0.710 0.750 928,000 683,000 0.7360 0.467 0.454 0.467 0.442 0.467 1,491,313 0.4580 2.74%
2004-06-23 0 0.730 0.720 0.730 0.700 0.740 1,116,000 793,120 0.7107 0.454 0.448 0.454 0.436 0.460 1,793,433 0.4422 -1.35%
2004-06-21 0 0.740 0.700 0.750 0.690 0.750 1,072,000 771,480 0.7197 0.460 0.436 0.467 0.429 0.467 1,722,724 0.4478 -1.33%
2004-06-18 0 0.750 0.720 0.750 0.620 0.770 4,184,000 2,928,760 0.7000 0.467 0.448 0.467 0.386 0.479 6,723,765 0.4356 -5.06%
2004-06-17 0 0.790 0.770 0.790 0.770 0.810 376,000 294,880 0.7843 0.492 0.479 0.492 0.479 0.504 604,239 0.4880 -2.47%
2004-06-16 0 0.810 0.780 0.810 0.780 0.830 436,000 348,080 0.7983 0.504 0.485 0.504 0.485 0.516 700,660 0.4968 1.25%
2004-06-15 0 0.800 0.790 0.810 0.790 0.810 440,000 353,960 0.8045 0.498 0.492 0.504 0.492 0.504 707,088 0.5006 -1.23%
2004-06-14 0 0.810 0.790 0.810 0.800 0.860 552,000 458,720 0.8310 0.504 0.492 0.504 0.498 0.535 887,074 0.5171 -5.81%
2004-06-11 0 0.860 0.840 0.860 0.850 0.860 116,000 99,360 0.8566 0.535 0.523 0.535 0.529 0.535 186,414 0.5330 -1.15%
2004-06-10 0 0.870 0.850 0.870 0.850 0.870 466,000 397,680 0.8534 0.541 0.529 0.541 0.529 0.541 748,871 0.5310 -1.14%
2004-06-09 0 0.880 0.860 0.880 0.860 0.880 356,000 309,800 0.8702 0.548 0.535 0.548 0.535 0.548 572,099 0.5415 0.00%
2004-06-08 0 0.880 0.860 0.880 0.860 0.880 612,000 533,480 0.8717 0.548 0.535 0.548 0.535 0.548 983,495 0.5424 2.33%
2004-06-07 0 0.860 0.850 0.870 0.860 0.870 508,000 438,280 0.8628 0.535 0.529 0.541 0.535 0.541 816,365 0.5369 0.00%
2004-06-04 0 0.860 0.850 0.860 0.860 0.870 500,000 431,400 0.8628 0.535 0.529 0.535 0.535 0.541 803,509 0.5369 0.00%
2004-06-03 0 0.860 0.850 0.860 0.840 0.870 448,000 385,240 0.8599 0.535 0.529 0.535 0.523 0.541 719,944 0.5351 -2.27%
2004-06-02 0 0.880 0.870 0.880 0.860 0.880 408,000 355,560 0.8715 0.548 0.541 0.548 0.535 0.548 655,664 0.5423 1.15%
2004-06-01 0 0.870 0.860 0.870 0.870 0.890 568,000 501,640 0.8832 0.541 0.535 0.541 0.541 0.554 912,786 0.5496 -1.14%
2004-05-31 0 0.880 0.870 0.890 0.870 0.910 600,000 530,680 0.8845 0.548 0.541 0.554 0.541 0.566 964,211 0.5504 -3.30%
2004-05-28 0 0.910 0.890 0.900 0.890 0.910 1,048,000 941,760 0.8986 0.566 0.554 0.560 0.554 0.566 1,684,155 0.5592 3.41%
2004-05-27 0 0.880 0.870 0.880 0.870 0.890 956,000 842,600 0.8814 0.548 0.541 0.548 0.541 0.554 1,536,310 0.5485 1.15%
2004-05-25 0 0.870 0.850 0.870 0.850 0.870 512,000 441,880 0.8630 0.541 0.529 0.541 0.529 0.541 822,793 0.5370 0.00%
2004-05-24 0 0.870 0.840 0.870 0.850 0.880 776,000 673,120 0.8674 0.541 0.523 0.541 0.529 0.548 1,247,046 0.5398 2.35%
2004-05-21 0 0.850 0.830 0.860 0.800 0.850 1,228,000 1,016,720 0.8279 0.529 0.516 0.535 0.498 0.529 1,973,419 0.5152 6.25%
2004-05-20 0 0.800 0.790 0.800 0.800 0.820 732,000 591,480 0.8080 0.498 0.492 0.498 0.498 0.510 1,176,337 0.5028 -2.44%
2004-05-19 0 0.820 0.810 0.820 0.780 0.820 1,088,000 865,320 0.7953 0.510 0.504 0.510 0.485 0.510 1,748,436 0.4949 3.80%
2004-05-18 0 0.790 0.760 0.790 0.740 0.800 572,000 437,320 0.7645 0.492 0.473 0.492 0.460 0.498 919,215 0.4758 0.00%
2004-05-17 0 0.790 0.720 0.750 0.750 0.860 740,000 574,200 0.7759 0.492 0.448 0.467 0.467 0.535 1,189,194 0.4828 -9.20%
2004-05-14 0 0.870 0.800 0.870 0.800 0.900 780,000 662,040 0.8488 0.541 0.498 0.541 0.498 0.560 1,253,474 0.5282 -3.33%
2004-05-13 0 0.900 0.860 0.900 0.860 0.900 388,000 341,080 0.8791 0.560 0.535 0.560 0.535 0.560 623,523 0.5470 1.12%
2004-05-12 0 0.890 0.860 0.890 0.850 0.890 428,000 369,560 0.8635 0.554 0.535 0.554 0.529 0.554 687,804 0.5373 3.49%
2004-05-11 0 0.860 0.840 0.860 0.860 0.870 212,000 182,760 0.8621 0.535 0.523 0.535 0.535 0.541 340,688 0.5364 0.00%
2004-05-10 0 0.860 0.840 0.860 0.840 0.910 752,000 657,280 0.8740 0.535 0.523 0.535 0.523 0.566 1,208,478 0.5439 -7.53%
2004-05-07 0 0.930 0.910 0.930 0.920 0.940 324,000 301,640 0.9310 0.579 0.566 0.579 0.572 0.585 520,674 0.5793 -1.06%
2004-05-06 0 0.940 0.930 0.940 0.930 0.960 360,000 338,720 0.9409 0.585 0.579 0.585 0.579 0.597 578,527 0.5855 -2.08%
2004-05-05 0 0.960 0.930 0.960 0.920 0.960 352,000 335,040 0.9518 0.597 0.579 0.597 0.572 0.597 565,670 0.5923 0.00%
2004-05-04 0 0.960 0.940 0.960 0.950 0.960 576,000 548,600 0.9524 0.597 0.585 0.597 0.591 0.597 925,643 0.5927 1.05%
2004-05-03 0 0.950 0.930 0.960 0.940 0.970 240,000 227,960 0.9498 0.591 0.579 0.597 0.585 0.604 385,684 0.5911 0.00%
2004-04-30 0 0.950 0.930 0.950 0.920 0.960 828,000 772,000 0.9324 0.591 0.579 0.591 0.572 0.597 1,330,611 0.5802 0.00%
2004-04-29 0 0.950 0.950 0.960 0.930 1.000 1,032,000 993,000 0.9622 0.591 0.591 0.597 0.579 0.622 1,658,443 0.5988 -5.94%
2004-04-28 0 1.010 1.000 1.010 1.000 1.030 616,000 622,920 1.0112 0.628 0.622 0.628 0.622 0.641 989,923 0.6293 -1.94%
2004-04-27 0 1.030 1.020 1.030 1.010 1.030 268,000 273,480 1.0204 0.641 0.635 0.641 0.628 0.641 430,681 0.6350 0.00%
2004-04-26 0 1.030 1.010 1.030 1.010 1.040 844,000 861,680 1.0209 0.641 0.628 0.641 0.628 0.647 1,356,324 0.6353 -0.96%
2004-04-23 0 1.040 1.040 1.050 1.030 1.060 660,000 687,480 1.0416 0.647 0.647 0.653 0.641 0.660 1,060,632 0.6482 -0.95%
2004-04-22 0 1.050 1.040 1.050 1.010 1.050 1,056,000 1,084,080 1.0266 0.653 0.647 0.653 0.628 0.653 1,697,011 0.6388 0.00%
2004-04-21 0 1.050 1.030 1.050 1.030 1.070 552,000 573,720 1.0393 0.653 0.641 0.653 0.641 0.666 887,074 0.6468 -1.87%
2004-04-20 0 1.070 1.060 1.080 1.060 1.100 684,000 735,920 1.0759 0.666 0.660 0.672 0.660 0.684 1,099,201 0.6695 -2.73%
2004-04-19 0 1.100 1.080 1.100 1.080 1.110 612,000 668,720 1.0927 0.684 0.672 0.684 0.672 0.691 983,495 0.6799 0.00%
2004-04-16 0 1.100 1.080 1.100 1.080 1.100 440,000 480,360 1.0917 0.684 0.672 0.684 0.672 0.684 707,088 0.6793 0.00%
2004-04-15 0 1.100 1.070 1.100 1.080 1.110 836,000 913,360 1.0925 0.684 0.666 0.684 0.672 0.691 1,343,467 0.6799 0.00%
2004-04-14 0 1.100 1.100 1.110 1.100 1.130 836,000 932,520 1.1155 0.684 0.684 0.691 0.684 0.703 1,343,467 0.6941 -2.65%
2004-04-13 0 1.130 1.120 1.130 1.110 1.140 1,008,000 1,133,000 1.1240 0.703 0.697 0.703 0.691 0.709 1,619,875 0.6994 1.80%
2004-04-08 0 1.110 1.100 1.110 1.070 1.110 704,000 765,960 1.0880 0.691 0.684 0.691 0.666 0.691 1,131,341 0.6770 2.78%
2004-04-07 0 1.080 1.070 1.090 1.080 1.110 1,200,000 1,312,840 1.0940 0.672 0.666 0.678 0.672 0.691 1,928,422 0.6808 -1.82%
2004-04-06 0 1.100 1.090 1.100 1.080 1.110 1,004,000 1,100,600 1.0962 0.684 0.678 0.684 0.672 0.691 1,613,446 0.6821 1.85%
2004-04-02 0 1.080 1.070 1.080 1.070 1.090 724,000 778,480 1.0752 0.672 0.666 0.672 0.666 0.678 1,163,481 0.6691 0.93%
2004-04-01 0 1.070 1.070 1.080 1.070 1.080 556,000 597,600 1.0748 0.666 0.666 0.672 0.666 0.672 893,502 0.6688 -0.93%
2004-03-31 0 1.080 1.070 1.080 1.070 1.090 744,000 800,040 1.0753 0.672 0.666 0.672 0.666 0.678 1,195,622 0.6691 0.00%
2004-03-30 0 1.080 1.070 1.080 1.070 1.100 1,188,000 1,283,160 1.0801 0.672 0.666 0.672 0.666 0.684 1,909,138 0.6721 0.93%
2004-03-29 0 1.070 1.060 1.070 1.070 1.100 1,020,000 1,105,280 1.0836 0.666 0.660 0.666 0.666 0.684 1,639,159 0.6743 -2.73%
2004-03-26 0 1.100 1.090 1.100 1.070 1.120 1,148,000 1,247,520 1.0867 0.684 0.678 0.684 0.666 0.697 1,844,857 0.6762 0.92%
2004-03-25 0 1.090 1.080 1.090 1.060 1.090 1,320,000 1,423,440 1.0784 0.678 0.672 0.678 0.660 0.678 2,121,264 0.6710 -0.91%
2004-03-24 0 1.100 1.090 1.100 1.100 1.130 1,208,000 1,346,200 1.1144 0.684 0.678 0.684 0.684 0.703 1,941,278 0.6935 -2.65%
2004-03-23 0 1.130 1.120 1.130 1.110 1.140 1,572,000 1,774,840 1.1290 0.703 0.697 0.703 0.691 0.709 2,526,233 0.7026 2.73%
2004-03-22 0 1.100 1.090 1.100 1.080 1.100 1,088,000 1,186,480 1.0905 0.684 0.678 0.684 0.672 0.684 1,748,436 0.6786 -0.90%
2004-03-19 0 1.110 1.100 1.110 1.100 1.110 1,392,000 1,541,800 1.1076 0.691 0.684 0.691 0.684 0.691 2,236,970 0.6892 0.91%
2004-03-18 0 1.100 1.090 1.100 1.090 1.130 1,224,000 1,353,840 1.1061 0.684 0.678 0.684 0.678 0.703 1,966,991 0.6883 -1.79%
2004-03-17 0 1.120 1.100 1.110 1.070 1.120 2,124,000 2,335,680 1.0997 0.697 0.684 0.691 0.666 0.697 3,413,307 0.6843 5.66%
2004-03-16 0 1.060 1.060 1.080 1.050 1.140 5,128,000 5,589,120 1.0899 0.660 0.660 0.672 0.653 0.709 8,240,790 0.6782 -7.83%
2004-03-15 0 1.150 1.140 1.150 1.140 1.170 1,580,000 1,822,760 1.1536 0.716 0.709 0.716 0.709 0.728 2,539,089 0.7179 0.88%
2004-03-12 0 1.140 1.130 1.140 1.010 1.140 3,188,000 3,431,160 1.0763 0.709 0.703 0.709 0.628 0.709 5,123,175 0.6697 0.88%
2004-03-11 0 1.130 1.130 1.150 1.120 1.230 3,192,000 3,711,320 1.1627 0.703 0.703 0.716 0.697 0.765 5,129,603 0.7235 -8.13%
2004-03-10 0 1.230 1.220 1.230 1.190 1.240 9,820,000 12,029,240 1.2250 0.765 0.759 0.765 0.741 0.772 15,780,921 0.7623 0.82%
2004-03-09 0 1.220 1.220 1.230 1.220 1.270 2,188,000 2,715,120 1.2409 0.759 0.759 0.765 0.759 0.790 3,516,156 0.7722 -3.94%
2004-03-08 0 1.270 1.260 1.270 1.260 1.280 1,212,000 1,535,120 1.2666 0.790 0.784 0.790 0.784 0.797 1,947,706 0.7882 0.00%
2004-03-05 0 1.270 1.260 1.270 1.260 1.290 1,944,000 2,468,520 1.2698 0.790 0.784 0.790 0.784 0.803 3,124,044 0.7902 -0.78%
2004-03-04 0 1.280 1.270 1.280 1.260 1.310 3,284,000 4,197,600 1.2782 0.797 0.790 0.797 0.784 0.815 5,277,448 0.7954 -2.29%
2004-03-03 0 1.310 1.300 1.310 1.290 1.320 2,020,000 2,622,920 1.2985 0.815 0.809 0.815 0.803 0.821 3,246,177 0.8080 -0.76%
2004-03-02 0 1.320 1.310 1.320 1.320 1.330 1,340,000 1,769,920 1.3208 0.821 0.815 0.821 0.821 0.828 2,153,405 0.8219 0.00%
2004-03-01 0 1.320 1.310 1.320 1.320 1.340 1,228,000 1,632,840 1.3297 0.821 0.815 0.821 0.821 0.834 1,973,419 0.8274 -0.75%
2004-02-27 0 1.330 1.320 1.330 1.310 1.340 1,840,000 2,438,920 1.3255 0.828 0.821 0.828 0.815 0.834 2,956,914 0.8248 0.00%
2004-02-26 0 1.330 1.320 1.330 1.300 1.340 2,644,000 3,496,760 1.3225 0.828 0.821 0.828 0.809 0.834 4,248,957 0.8230 2.31%
2004-02-25 0 1.300 1.300 1.320 1.300 1.340 2,428,000 3,194,880 1.3158 0.809 0.809 0.821 0.809 0.834 3,901,841 0.8188 -2.99%
2004-02-24 0 1.340 1.340 1.350 1.330 1.340 2,114,000 2,818,380 1.3332 0.834 0.834 0.840 0.828 0.834 3,397,237 0.8296 0.00%
2004-02-23 0 1.340 1.330 1.340 1.330 1.350 2,012,000 2,688,880 1.3364 0.834 0.828 0.834 0.828 0.840 3,233,321 0.8316 0.00%
2004-02-20 0 1.340 1.330 1.350 1.330 1.360 2,588,000 3,456,640 1.3356 0.834 0.828 0.840 0.828 0.846 4,158,964 0.8311 -0.74%
2004-02-19 0 1.350 1.340 1.350 1.330 1.380 1,684,000 2,269,360 1.3476 0.840 0.834 0.840 0.828 0.859 2,706,219 0.8386 -1.46%
2004-02-18 0 1.370 1.360 1.370 1.350 1.400 3,996,000 5,503,440 1.3772 0.853 0.846 0.853 0.840 0.871 6,421,646 0.8570 -1.44%
2004-02-17 0 1.390 1.380 1.390 1.370 1.390 5,074,000 7,002,280 1.3800 0.865 0.859 0.865 0.853 0.865 8,154,011 0.8588 2.21%
2004-02-16 0 1.360 1.340 1.360 1.330 1.370 4,244,000 5,720,560 1.3479 0.846 0.834 0.846 0.828 0.853 6,820,186 0.8388 2.26%
2004-02-13 0 1.330 1.330 1.340 1.320 1.350 2,528,000 3,370,480 1.3333 0.828 0.828 0.834 0.821 0.840 4,062,543 0.8296 -1.48%
2004-02-12 0 1.350 1.340 1.350 1.340 1.390 2,892,000 3,929,840 1.3589 0.840 0.834 0.840 0.834 0.865 4,647,497 0.8456 0.00%
2004-02-11 0 1.350 1.350 1.360 1.340 1.370 2,424,000 3,279,560 1.3530 0.840 0.840 0.846 0.834 0.853 3,895,413 0.8419 -0.74%
2004-02-10 0 1.360 1.330 1.360 1.340 1.380 1,600,000 2,173,480 1.3584 0.846 0.828 0.846 0.834 0.859 2,571,229 0.8453 -0.73%
2004-02-09 0 1.370 1.360 1.370 1.360 1.390 1,560,000 2,140,400 1.3721 0.853 0.846 0.853 0.846 0.865 2,506,949 0.8538 0.74%
2004-02-06 0 1.360 1.360 1.370 1.340 1.370 2,652,000 3,604,440 1.3591 0.846 0.846 0.853 0.834 0.853 4,261,813 0.8458 0.74%
2004-02-05 0 1.350 1.330 1.350 1.300 1.380 3,388,000 4,552,960 1.3438 0.840 0.828 0.840 0.809 0.859 5,444,578 0.8362 3.05%
2004-02-04 0 1.310 1.310 1.320 1.300 1.320 2,100,000 2,744,160 1.3067 0.815 0.815 0.821 0.809 0.821 3,374,739 0.8131 0.00%
2004-02-03 0 1.310 1.300 1.310 1.290 1.320 1,412,000 1,835,240 1.2997 0.815 0.809 0.815 0.803 0.821 2,269,110 0.8088 0.00%
2004-02-02 0 1.310 1.310 1.320 1.290 1.350 4,456,000 5,832,440 1.3089 0.815 0.815 0.821 0.803 0.840 7,160,874 0.8145 -2.96%
2004-01-30 0 1.350 1.350 1.360 1.340 1.390 2,780,000 3,769,040 1.3558 0.840 0.840 0.846 0.834 0.865 4,467,511 0.8437 -1.46%
2004-01-29 0 1.370 1.360 1.370 1.360 1.380 2,692,000 3,688,600 1.3702 0.853 0.846 0.853 0.846 0.859 4,326,094 0.8526 -1.44%
2004-01-28 0 1.390 1.380 1.390 1.380 1.400 2,720,000 3,779,120 1.3894 0.865 0.859 0.865 0.859 0.871 4,371,090 0.8646 -0.71%
2004-01-27 0 1.400 1.400 1.410 1.390 1.410 3,024,000 4,220,040 1.3955 0.871 0.871 0.877 0.865 0.877 4,859,624 0.8684 -0.71%
2004-01-26 0 1.410 1.400 1.410 1.390 1.410 3,160,000 4,426,520 1.4008 0.877 0.871 0.877 0.865 0.877 5,078,178 0.8717 0.00%
2004-01-21 0 1.410 1.400 1.410 1.380 1.410 2,688,000 3,741,320 1.3919 0.877 0.871 0.877 0.859 0.877 4,319,665 0.8661 1.44%
2004-01-20 0 1.390 1.380 1.400 1.380 1.410 5,804,000 8,061,040 1.3889 0.865 0.859 0.871 0.859 0.877 9,327,135 0.8643 0.00%
2004-01-19 0 1.390 1.380 1.390 1.350 1.410 69,124,000 96,522,640 1.3964 0.865 0.859 0.865 0.840 0.877 111,083,540 0.8689 -7.95%
2004-01-16 1 1.510 - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2004-01-15 0 1.510 1.500 1.510 1.450 1.520 6,184,000 9,240,040 1.4942 0.940 0.933 0.940 0.902 0.946 9,937,802 0.9298 2.72%
2004-01-14 0 1.470 1.460 1.470 1.460 1.530 8,628,000 12,921,200 1.4976 0.915 0.909 0.915 0.909 0.952 13,865,355 0.9319 -3.29%
2004-01-13 0 1.520 1.510 1.520 1.430 1.530 9,786,000 14,431,520 1.4747 0.946 0.940 0.946 0.890 0.952 15,726,282 0.9177 5.56%
2004-01-12 0 1.440 1.430 1.440 1.430 1.460 1,948,000 2,804,040 1.4394 0.896 0.890 0.896 0.890 0.909 3,130,472 0.8957 -0.69%
2004-01-09 0 1.450 1.440 1.460 1.450 1.480 2,436,000 3,557,080 1.4602 0.902 0.896 0.909 0.902 0.921 3,914,697 0.9086 -1.36%
2004-01-08 0 1.470 1.460 1.470 1.450 1.480 2,512,000 3,689,000 1.4686 0.915 0.909 0.915 0.902 0.921 4,036,830 0.9138 0.68%
2004-01-07 0 1.460 1.450 1.470 1.450 1.480 2,032,000 2,962,960 1.4581 0.909 0.902 0.915 0.902 0.921 3,265,461 0.9074 0.00%
2004-01-06 0 1.460 1.450 1.470 1.460 1.490 2,948,000 4,333,920 1.4701 0.909 0.902 0.915 0.909 0.927 4,737,490 0.9148 -0.68%
2004-01-05 0 1.470 1.460 1.470 1.460 1.490 2,712,000 3,989,320 1.4710 0.915 0.909 0.915 0.909 0.927 4,358,234 0.9154 -0.68%
2004-01-02 0 1.480 1.480 1.490 1.480 1.500 2,856,000 4,250,480 1.4883 0.921 0.921 0.927 0.921 0.933 4,589,645 0.9261 -0.67%
2003-12-31 0 1.490 1.480 1.490 1.470 1.510 3,336,000 4,969,840 1.4898 0.927 0.921 0.927 0.915 0.940 5,361,013 0.9270 1.36%
2003-12-30 0 1.470 1.470 1.480 1.420 1.480 6,492,000 9,392,160 1.4467 0.915 0.915 0.921 0.884 0.921 10,432,763 0.9003 2.80%
2003-12-29 0 1.430 1.420 1.430 1.410 1.440 3,224,000 4,576,480 1.4195 0.890 0.884 0.890 0.877 0.896 5,181,027 0.8833 -0.69%
2003-12-24 0 1.440 1.430 1.440 1.420 1.440 2,184,000 3,112,760 1.4253 0.896 0.890 0.896 0.884 0.896 3,509,728 0.8869 0.00%
2003-12-23 0 1.440 1.430 1.440 1.420 1.460 2,068,000 2,974,000 1.4381 0.896 0.890 0.896 0.884 0.909 3,323,314 0.8949 0.00%
2003-12-22 0 1.440 1.430 1.440 1.430 1.470 2,424,000 3,494,800 1.4417 0.896 0.890 0.896 0.890 0.915 3,895,413 0.8972 0.00%
2003-12-19 0 1.440 1.430 1.440 1.430 1.470 3,148,000 4,558,280 1.4480 0.896 0.890 0.896 0.890 0.915 5,058,894 0.9010 0.00%
2003-12-18 0 1.440 1.440 1.450 1.400 1.450 4,872,000 6,923,080 1.4210 0.896 0.896 0.902 0.871 0.902 7,829,394 0.8842 0.00%
2003-12-17 0 1.440 1.430 1.440 1.430 1.490 3,936,000 5,685,080 1.4444 0.896 0.890 0.896 0.890 0.927 6,325,224 0.8988 -2.70%
2003-12-16 0 1.480 1.470 1.480 1.450 1.490 6,136,000 9,087,240 1.4810 0.921 0.915 0.921 0.902 0.927 9,860,665 0.9216 -1.33%
2003-12-15 0 1.500 1.480 1.500 1.470 1.530 5,020,000 7,486,800 1.4914 0.933 0.921 0.933 0.915 0.952 8,067,232 0.9281 -1.32%
2003-12-12 0 1.520 1.510 1.520 1.500 1.540 3,564,000 5,409,800 1.5179 0.946 0.940 0.946 0.933 0.958 5,727,414 0.9445 -0.65%
2003-12-11 0 1.530 1.510 1.530 1.490 1.530 6,572,000 9,937,040 1.5120 0.952 0.940 0.952 0.927 0.952 10,561,325 0.9409 2.00%
2003-12-10 0 1.500 1.480 1.500 1.480 1.510 4,844,000 7,233,160 1.4932 0.933 0.921 0.933 0.921 0.940 7,784,397 0.9292 0.00%
2003-12-09 0 1.500 1.490 1.500 1.470 1.520 8,164,000 12,188,120 1.4929 0.933 0.927 0.933 0.915 0.946 13,119,698 0.9290 0.00%
2003-12-08 0 1.500 1.480 1.500 1.470 1.540 7,932,000 11,905,320 1.5009 0.933 0.921 0.933 0.915 0.958 12,746,870 0.9340 -1.32%
2003-12-05 0 1.520 1.520 1.530 1.520 1.570 7,596,000 11,721,320 1.5431 0.946 0.946 0.952 0.946 0.977 12,206,912 0.9602 -1.94%
2003-12-04 0 1.550 1.530 1.550 1.520 1.580 13,536,000 20,957,960 1.5483 0.965 0.952 0.965 0.946 0.983 21,752,601 0.9635 1.97%
2003-12-03 0 1.520 1.520 1.530 1.430 1.530 25,828,000 38,355,360 1.4850 0.946 0.946 0.952 0.890 0.952 41,506,071 0.9241 6.29%
2003-12-02 0 1.430 1.420 1.430 1.420 1.440 5,472,000 7,790,640 1.4237 0.890 0.884 0.890 0.884 0.896 8,793,605 0.8859 0.70%
2003-12-01 0 1.420 1.410 1.420 1.400 1.420 4,376,000 6,163,920 1.4086 0.884 0.877 0.884 0.871 0.884 7,032,313 0.8765 -0.70%
2003-11-28 0 1.430 1.420 1.430 1.400 1.430 4,944,000 7,012,080 1.4183 0.890 0.884 0.890 0.871 0.890 7,945,099 0.8826 1.42%
2003-11-27 0 1.410 1.400 1.410 1.380 1.410 6,900,000 9,656,120 1.3994 0.877 0.871 0.877 0.859 0.877 11,088,427 0.8708 2.92%
2003-11-26 0 1.370 1.360 1.370 1.360 1.390 1,428,000 1,962,640 1.3744 0.853 0.846 0.853 0.846 0.865 2,294,822 0.8552 -2.14%
2003-11-25 0 1.400 1.380 1.400 1.360 1.400 2,280,000 3,146,560 1.3801 0.871 0.859 0.871 0.846 0.871 3,664,002 0.8588 2.19%
2003-11-24 0 1.370 1.360 1.370 1.360 1.380 1,032,000 1,409,840 1.3661 0.853 0.846 0.853 0.846 0.859 1,658,443 0.8501 0.00%
2003-11-21 0 1.370 1.360 1.370 1.340 1.370 2,704,000 3,668,680 1.3568 0.853 0.846 0.853 0.834 0.853 4,345,378 0.8443 -1.44%
2003-11-20 0 1.390 1.380 1.390 1.370 1.430 3,656,000 5,103,440 1.3959 0.865 0.859 0.865 0.853 0.890 5,875,259 0.8686 -2.11%
2003-11-19 0 1.420 1.410 1.420 1.410 1.440 3,924,000 5,547,280 1.4137 0.884 0.877 0.884 0.877 0.896 6,305,940 0.8797 -1.39%
2003-11-18 0 1.440 1.430 1.440 1.400 1.460 11,440,000 16,388,520 1.4326 0.896 0.890 0.896 0.871 0.909 18,384,290 0.8914 2.13%
2003-11-17 0 1.410 1.410 1.420 1.360 1.410 9,084,000 12,622,040 1.3895 0.877 0.877 0.884 0.846 0.877 14,598,155 0.8646 1.44%
2003-11-14 0 1.390 1.380 1.390 1.360 1.390 7,280,000 9,969,920 1.3695 0.865 0.859 0.865 0.846 0.865 11,699,094 0.8522 2.96%
2003-11-13 0 1.350 1.350 1.360 1.350 1.380 4,204,000 5,729,120 1.3628 0.840 0.840 0.846 0.840 0.859 6,755,905 0.8480 0.00%
2003-11-12 0 1.350 1.340 1.350 1.330 1.380 3,764,000 5,081,920 1.3501 0.840 0.834 0.840 0.828 0.859 6,048,817 0.8402 0.75%
2003-11-11 0 1.340 1.330 1.340 1.320 1.350 2,320,000 3,091,840 1.3327 0.834 0.828 0.834 0.821 0.840 3,728,283 0.8293 -0.74%
2003-11-10 0 1.350 1.340 1.350 1.330 1.380 3,856,000 5,199,920 1.3485 0.840 0.834 0.840 0.828 0.859 6,196,663 0.8391 -0.74%
2003-11-07 0 1.360 1.350 1.360 1.320 1.360 4,732,000 6,347,720 1.3414 0.846 0.840 0.846 0.821 0.846 7,604,411 0.8347 4.62%
2003-11-06 0 1.300 1.280 1.300 1.270 1.320 4,536,000 5,854,360 1.2906 0.809 0.797 0.809 0.790 0.821 7,289,435 0.8031 -1.52%
2003-11-05 0 1.320 1.300 1.320 1.300 1.340 1,668,000 2,194,120 1.3154 0.821 0.809 0.821 0.809 0.834 2,680,507 0.8185 0.00%
2003-11-04 0 1.320 1.310 1.320 1.320 1.350 2,324,000 3,094,200 1.3314 0.821 0.815 0.821 0.821 0.840 3,734,711 0.8285 -0.75%
2003-11-03 0 1.330 1.330 1.340 1.320 1.350 2,132,000 2,838,600 1.3314 0.828 0.828 0.834 0.821 0.840 3,426,163 0.8285 -0.75%
2003-10-31 0 1.340 1.330 1.340 1.310 1.360 3,252,000 4,331,160 1.3318 0.834 0.828 0.834 0.815 0.846 5,226,024 0.8288 0.75%
2003-10-30 0 1.330 1.320 1.330 1.300 1.360 5,228,000 6,929,160 1.3254 0.828 0.821 0.828 0.809 0.846 8,401,492 0.8248 -2.21%
2003-10-29 0 1.360 1.350 1.360 1.350 1.400 5,940,000 8,128,480 1.3684 0.846 0.840 0.846 0.840 0.871 9,545,689 0.8515 -2.16%
2003-10-28 0 1.390 1.380 1.390 1.380 1.400 4,940,000 6,876,280 1.3920 0.865 0.859 0.865 0.859 0.871 7,938,671 0.8662 0.00%
2003-10-27 0 1.390 1.370 1.390 1.350 1.390 7,224,000 9,874,480 1.3669 0.865 0.853 0.865 0.840 0.865 11,609,101 0.8506 2.96%
2003-10-24 0 1.390 1.380 1.390 1.340 1.400 6,431,000 8,792,580 1.3672 0.840 0.834 0.840 0.810 0.846 10,640,950 0.8263 0.00%
2003-10-23 0 1.390 1.380 1.390 1.360 1.450 11,778,000 16,587,560 1.4084 0.840 0.834 0.840 0.822 0.876 19,488,276 0.8512 -5.44%
2003-10-22 0 1.470 1.450 1.460 1.400 1.470 26,092,000 37,331,680 1.4308 0.888 0.876 0.882 0.846 0.888 43,172,704 0.8647 5.76%
2003-10-21 0 1.390 1.390 1.400 1.380 1.420 4,840,000 6,760,960 1.3969 0.840 0.840 0.846 0.834 0.858 8,008,427 0.8442 -1.42%
2003-10-20 0 1.410 1.400 1.410 1.390 1.420 4,424,000 6,200,600 1.4016 0.852 0.846 0.852 0.840 0.858 7,320,100 0.8471 1.44%
2003-10-17 0 1.390 1.390 1.400 1.380 1.430 4,884,000 6,809,200 1.3942 0.840 0.840 0.846 0.834 0.864 8,081,231 0.8426 -1.42%
2003-10-16 0 1.410 1.400 1.410 1.370 1.420 15,192,000 21,250,840 1.3988 0.852 0.846 0.852 0.828 0.858 25,137,196 0.8454 5.22%
2003-10-15 0 1.340 1.340 1.350 1.330 1.350 1,836,000 2,457,840 1.3387 0.810 0.810 0.816 0.804 0.816 3,037,908 0.8091 -0.74%
2003-10-14 0 1.350 1.340 1.350 1.330 1.370 4,420,000 5,959,840 1.3484 0.816 0.810 0.816 0.804 0.828 7,313,481 0.8149 0.00%
2003-10-13 0 1.350 1.350 1.360 1.330 1.360 5,524,000 7,442,240 1.3473 0.816 0.816 0.822 0.804 0.822 9,140,197 0.8142 0.00%
2003-10-10 0 1.350 1.330 1.340 1.330 1.360 4,244,000 5,695,960 1.3421 0.816 0.804 0.810 0.804 0.822 7,022,266 0.8111 0.00%
2003-10-09 0 1.350 1.340 1.350 1.310 1.360 5,808,000 7,747,800 1.3340 0.816 0.810 0.816 0.792 0.822 9,610,113 0.8062 1.50%
2003-10-08 0 1.330 1.330 1.340 1.320 1.380 6,144,000 8,303,720 1.3515 0.804 0.804 0.810 0.798 0.834 10,166,070 0.8168 -1.48%
2003-10-07 0 1.350 1.350 1.360 1.340 1.390 7,508,000 10,190,360 1.3573 0.816 0.816 0.822 0.810 0.840 12,422,990 0.8203 -2.17%
2003-10-06 0 1.380 1.370 1.380 1.370 1.410 16,244,000 22,616,520 1.3923 0.834 0.828 0.834 0.828 0.852 26,877,871 0.8415 2.22%
2003-10-03 0 1.350 1.340 1.350 1.330 1.370 13,960,000 18,789,960 1.3460 0.816 0.810 0.816 0.804 0.828 23,098,687 0.8135 4.65%
2003-10-02 0 1.290 1.280 1.290 1.270 1.300 4,252,000 5,479,560 1.2887 0.780 0.774 0.780 0.768 0.786 7,035,503 0.7788 1.57%
2003-09-30 0 1.270 1.250 1.270 1.240 1.280 6,620,000 8,346,960 1.2609 0.768 0.755 0.768 0.749 0.774 10,953,675 0.7620 2.42%
2003-09-29 0 1.240 1.240 1.250 1.220 1.310 7,020,000 8,888,720 1.2662 0.749 0.749 0.755 0.737 0.792 11,615,529 0.7652 -5.34%
2003-09-26 0 1.310 1.300 1.310 1.270 1.310 5,732,000 7,434,040 1.2969 0.792 0.786 0.792 0.768 0.792 9,484,361 0.7838 0.77%
2003-09-25 0 1.300 1.290 1.300 1.280 1.340 5,280,000 6,895,200 1.3059 0.786 0.780 0.786 0.774 0.810 8,736,466 0.7892 -2.99%
2003-09-24 0 1.340 1.330 1.350 1.290 1.360 8,072,000 10,680,760 1.3232 0.810 0.804 0.816 0.780 0.822 13,356,204 0.7997 0.75%
2003-09-23 0 1.330 1.320 1.330 1.270 1.370 13,924,000 18,335,800 1.3168 0.804 0.798 0.804 0.768 0.828 23,039,120 0.7959 -3.62%
2003-09-22 0 1.380 1.370 1.380 1.360 1.470 12,628,000 17,619,200 1.3952 0.834 0.828 0.834 0.822 0.888 20,894,715 0.8432 -5.48%
2003-09-19 0 1.460 1.450 1.470 1.450 1.520 10,576,000 15,617,480 1.4767 0.882 0.876 0.888 0.876 0.919 17,499,407 0.8925 -1.35%
2003-09-18 0 1.480 1.470 1.480 1.450 1.500 7,192,000 10,606,880 1.4748 0.894 0.888 0.894 0.876 0.907 11,900,126 0.8913 -1.99%
2003-09-17 0 1.510 1.500 1.510 1.500 1.560 26,944,000 41,365,680 1.5352 0.913 0.907 0.913 0.907 0.943 44,582,452 0.9278 0.67%
2003-09-16 0 1.500 1.490 1.500 1.440 1.500 21,772,000 32,002,160 1.4699 0.907 0.901 0.907 0.870 0.907 36,024,686 0.8883 3.45%
2003-09-15 0 1.450 1.450 1.460 1.420 1.460 13,300,000 19,069,600 1.4338 0.876 0.876 0.882 0.858 0.882 22,006,629 0.8665 2.84%
2003-09-11 0 1.410 1.400 1.410 1.350 1.410 9,632,000 13,364,600 1.3875 0.852 0.846 0.852 0.816 0.852 15,937,432 0.8386 4.44%
2003-09-10 0 1.350 1.330 1.350 1.320 1.390 11,084,000 14,859,680 1.3406 0.816 0.804 0.816 0.798 0.840 18,339,961 0.8102 -3.57%
2003-09-09 0 1.400 1.390 1.400 1.390 1.440 9,592,000 13,520,600 1.4096 0.846 0.840 0.846 0.840 0.870 15,871,247 0.8519 -2.10%
2003-09-08 0 1.430 1.420 1.430 1.370 1.440 9,632,000 13,525,240 1.4042 0.864 0.858 0.864 0.828 0.870 15,937,432 0.8486 0.00%
2003-09-05 0 1.430 1.430 1.440 1.410 1.470 14,816,000 21,213,160 1.4318 0.864 0.864 0.870 0.852 0.888 24,515,054 0.8653 -2.05%
2003-09-04 0 1.460 1.450 1.460 1.440 1.510 26,144,000 38,525,920 1.4736 0.882 0.876 0.882 0.870 0.913 43,258,745 0.8906 2.10%
2003-09-03 0 1.430 1.410 1.420 1.360 1.470 32,524,000 46,023,400 1.4151 0.864 0.852 0.858 0.822 0.888 53,815,308 0.8552 5.93%
2003-09-02 0 1.350 1.340 1.350 1.320 1.360 23,264,000 31,206,080 1.3414 0.816 0.810 0.816 0.798 0.822 38,493,400 0.8107 4.65%
2003-09-01 0 1.290 1.280 1.290 1.200 1.290 39,788,000 47,423,600 1.1919 0.780 0.774 0.780 0.725 0.780 65,834,568 0.7203 8.40%
2003-08-29 0 1.190 1.180 1.190 1.150 1.220 10,420,000 12,319,040 1.1822 0.719 0.713 0.719 0.695 0.737 17,241,284 0.7145 3.48%
2003-08-28 0 1.150 1.140 1.150 1.110 1.150 2,576,000 2,917,680 1.1326 0.695 0.689 0.695 0.671 0.695 4,262,337 0.6845 3.60%
2003-08-27 0 1.110 1.110 1.120 1.090 1.120 1,788,000 1,976,960 1.1057 0.671 0.671 0.677 0.659 0.677 2,958,485 0.6682 0.00%
2003-08-26 0 1.110 1.100 1.110 1.090 1.120 2,388,000 2,632,000 1.1022 0.671 0.665 0.671 0.659 0.677 3,951,265 0.6661 0.00%
2003-08-25 0 1.110 1.100 1.110 1.100 1.130 2,748,000 3,073,520 1.1185 0.671 0.665 0.671 0.665 0.683 4,546,934 0.6760 -1.77%
2003-08-22 0 1.130 1.120 1.130 1.120 1.150 5,104,000 5,771,440 1.1308 0.683 0.677 0.683 0.677 0.695 8,445,251 0.6834 -0.88%
2003-08-21 0 1.140 1.130 1.150 1.130 1.160 1,956,000 2,231,200 1.1407 0.689 0.683 0.695 0.683 0.701 3,236,464 0.6894 -0.87%
2003-08-20 0 1.150 1.140 1.150 1.130 1.150 1,948,000 2,215,240 1.1372 0.695 0.689 0.695 0.683 0.695 3,223,227 0.6873 0.00%
2003-08-19 0 1.150 1.140 1.150 1.140 1.170 3,276,000 3,768,840 1.1504 0.695 0.689 0.695 0.689 0.707 5,420,580 0.6953 -0.86%
2003-08-18 0 1.160 1.150 1.160 1.130 1.170 4,690,000 5,396,940 1.1507 0.701 0.695 0.701 0.683 0.707 7,760,232 0.6955 0.00%
2003-08-15 0 1.160 1.150 1.160 1.150 1.180 4,760,000 5,529,360 1.1616 0.701 0.695 0.701 0.695 0.713 7,876,057 0.7020 -0.85%
2003-08-14 0 1.170 1.160 1.170 1.130 1.170 6,412,000 7,371,480 1.1496 0.707 0.701 0.707 0.683 0.707 10,609,512 0.6948 0.86%
2003-08-13 0 1.160 1.150 1.160 1.070 1.170 8,480,000 9,411,720 1.1099 0.701 0.695 0.701 0.647 0.707 14,031,294 0.6708 8.41%
2003-08-12 0 1.070 1.060 1.070 1.060 1.100 3,184,000 3,437,000 1.0795 0.647 0.641 0.647 0.641 0.665 5,268,354 0.6524 -1.83%
2003-08-11 0 1.090 1.080 1.090 1.070 1.090 1,584,000 1,707,480 1.0780 0.659 0.653 0.659 0.647 0.659 2,620,940 0.6515 1.87%
2003-08-08 0 1.070 1.060 1.070 1.060 1.070 532,000 565,840 1.0636 0.647 0.641 0.647 0.641 0.647 880,265 0.6428 0.94%
2003-08-07 0 1.060 1.060 1.070 1.050 1.080 808,000 857,200 1.0609 0.641 0.641 0.647 0.635 0.653 1,336,944 0.6412 -0.93%
2003-08-06 0 1.070 1.060 1.070 1.060 1.070 800,000 849,920 1.0624 0.647 0.641 0.647 0.641 0.647 1,323,707 0.6421 0.94%
2003-08-05 0 1.060 1.050 1.070 1.050 1.100 3,616,000 3,854,240 1.0659 0.641 0.635 0.647 0.635 0.665 5,983,156 0.6442 -3.64%
2003-08-04 0 1.100 1.080 1.100 1.080 1.110 2,376,000 2,578,520 1.0852 0.665 0.653 0.665 0.653 0.671 3,931,410 0.6559 -0.90%
2003-08-01 0 1.110 1.100 1.110 1.100 1.130 2,648,000 2,958,360 1.1172 0.671 0.665 0.671 0.665 0.683 4,381,470 0.6752 -0.89%
2003-07-31 0 1.120 1.110 1.120 1.100 1.130 1,692,000 1,890,200 1.1171 0.677 0.671 0.677 0.665 0.683 2,799,640 0.6752 0.00%
2003-07-30 0 1.120 1.110 1.120 1.100 1.150 3,392,000 3,795,880 1.1191 0.677 0.671 0.677 0.665 0.695 5,612,518 0.6763 -1.75%
2003-07-29 0 1.140 1.130 1.140 1.110 1.160 6,360,000 7,194,840 1.1313 0.689 0.683 0.689 0.671 0.701 10,523,471 0.6837 0.00%
2003-07-28 0 1.140 1.140 1.150 1.120 1.150 4,740,000 5,389,320 1.1370 0.689 0.689 0.695 0.677 0.695 7,842,964 0.6872 0.88%
2003-07-25 0 1.130 1.120 1.130 1.080 1.130 2,576,000 2,838,400 1.1019 0.683 0.677 0.683 0.653 0.683 4,262,337 0.6659 3.67%
2003-07-24 0 1.090 1.090 1.100 1.090 1.120 2,308,000 2,559,360 1.1089 0.659 0.659 0.665 0.659 0.677 3,818,895 0.6702 -0.91%
2003-07-23 0 1.100 1.090 1.100 1.090 1.150 5,212,000 5,802,880 1.1134 0.665 0.659 0.665 0.659 0.695 8,623,951 0.6729 -3.51%
2003-07-22 0 1.140 1.130 1.140 1.110 1.150 5,508,000 6,219,480 1.1292 0.689 0.683 0.689 0.671 0.695 9,113,723 0.6824 -1.72%
2003-07-21 0 1.160 1.150 1.160 1.140 1.190 9,688,000 11,262,280 1.1625 0.701 0.695 0.701 0.689 0.719 16,030,092 0.7026 -1.69%
2003-07-18 0 1.180 1.170 1.180 1.150 1.190 16,988,000 19,921,400 1.1727 0.713 0.707 0.713 0.695 0.719 28,108,918 0.7087 2.61%
2003-07-17 0 1.150 1.150 1.160 1.140 1.180 15,892,000 18,472,880 1.1624 0.695 0.695 0.701 0.689 0.713 26,295,440 0.7025 0.00%
2003-07-16 0 1.150 1.150 1.160 1.070 1.170 25,246,000 28,442,940 1.1266 0.695 0.695 0.701 0.647 0.707 41,772,884 0.6809 9.52%
2003-07-15 0 1.050 1.050 1.060 1.030 1.070 6,784,000 7,115,920 1.0489 0.635 0.635 0.641 0.622 0.647 11,225,035 0.6339 0.96%
2003-07-14 0 1.040 1.030 1.040 0.990 1.040 3,588,000 3,663,640 1.0211 0.629 0.622 0.629 0.598 0.629 5,936,826 0.6171 5.05%
2003-07-11 0 0.990 0.980 1.000 0.980 1.000 1,156,000 1,140,760 0.9868 0.598 0.592 0.604 0.592 0.604 1,912,757 0.5964 -1.00%
2003-07-10 0 1.000 1.000 1.010 0.990 1.020 1,736,000 1,740,560 1.0026 0.604 0.604 0.610 0.598 0.616 2,872,444 0.6060 -0.99%
2003-07-09 0 1.010 1.030 1.040 1.000 1.050 4,716,000 4,886,000 1.0360 0.610 0.622 0.629 0.604 0.635 7,803,253 0.6261 -4.72%
2003-07-08 0 1.060 1.050 1.060 1.030 1.070 4,032,000 4,213,320 1.0450 0.641 0.635 0.641 0.622 0.647 6,671,483 0.6315 0.00%
2003-07-07 0 1.060 1.050 1.060 1.010 1.060 2,048,000 2,112,040 1.0313 0.641 0.635 0.641 0.610 0.641 3,388,690 0.6233 2.91%
2003-07-04 0 1.030 1.020 1.030 1.000 1.030 620,000 626,320 1.0102 0.622 0.616 0.622 0.604 0.622 1,025,873 0.6105 3.00%
2003-07-03 0 1.000 0.990 1.000 0.990 1.020 808,000 812,080 1.0050 0.604 0.598 0.604 0.598 0.616 1,336,944 0.6074 0.00%
2003-07-02 0 1.000 0.990 1.000 0.970 1.000 600,000 590,880 0.9848 0.604 0.598 0.604 0.586 0.604 992,780 0.5952 2.04%
2003-06-30 0 0.980 0.970 0.980 0.970 0.990 476,000 466,000 0.9790 0.592 0.586 0.592 0.586 0.598 787,606 0.5917 -1.01%
2003-06-27 0 0.990 0.980 1.000 0.970 1.000 1,000,000 982,000 0.9820 0.598 0.592 0.604 0.586 0.604 1,654,634 0.5935 2.06%
2003-06-26 0 0.970 0.960 0.970 0.960 1.010 1,388,000 1,348,200 0.9713 0.586 0.580 0.586 0.580 0.610 2,296,632 0.5870 -3.00%
2003-06-25 0 1.000 0.990 1.000 1.000 1.020 1,224,000 1,229,640 1.0046 0.604 0.598 0.604 0.604 0.616 2,025,272 0.6071 1.01%
2003-06-24 0 0.990 0.990 1.000 0.980 1.030 1,882,000 1,885,180 1.0017 0.598 0.598 0.604 0.592 0.622 3,114,021 0.6054 -2.94%
2003-06-23 0 1.020 1.010 1.020 1.000 1.050 2,388,000 2,429,000 1.0172 0.616 0.610 0.616 0.604 0.635 3,951,265 0.6147 -2.86%
2003-06-20 0 1.050 1.040 1.050 1.030 1.060 1,992,000 2,081,480 1.0449 0.635 0.629 0.635 0.622 0.641 3,296,030 0.6315 -1.87%
2003-06-19 0 1.070 1.060 1.070 1.030 1.080 4,204,000 4,457,520 1.0603 0.647 0.641 0.647 0.622 0.653 6,956,080 0.6408 2.88%
2003-06-18 0 1.040 1.030 1.040 1.030 1.070 3,194,000 3,325,940 1.0413 0.629 0.622 0.629 0.622 0.647 5,284,900 0.6293 -1.89%
2003-06-17 0 1.060 1.060 1.070 1.060 1.080 2,144,000 2,298,120 1.0719 0.641 0.641 0.647 0.641 0.653 3,547,535 0.6478 -1.85%
2003-06-16 0 1.080 1.070 1.080 1.060 1.080 3,764,000 4,022,200 1.0686 0.653 0.647 0.653 0.641 0.653 6,228,041 0.6458 0.00%
2003-06-13 0 1.080 1.070 1.080 1.070 1.090 2,188,000 2,353,160 1.0755 0.653 0.647 0.653 0.647 0.659 3,620,339 0.6500 0.00%
2003-06-12 0 1.080 1.070 1.080 1.070 1.110 3,796,000 4,143,800 1.0916 0.653 0.647 0.653 0.647 0.671 6,280,990 0.6597 -1.82%
2003-06-11 0 1.100 1.090 1.100 1.090 1.120 7,436,000 8,192,840 1.1018 0.665 0.659 0.665 0.659 0.677 12,303,857 0.6659 0.92%
2003-06-10 0 1.090 1.080 1.090 1.070 1.100 4,996,000 5,425,480 1.0860 0.659 0.653 0.659 0.647 0.665 8,266,550 0.6563 0.93%
2003-06-09 0 1.080 1.070 1.080 1.070 1.100 3,096,000 3,329,320 1.0754 0.653 0.647 0.653 0.647 0.665 5,122,746 0.6499 -1.82%
2003-06-06 0 1.100 1.090 1.100 1.070 1.120 4,124,000 4,513,000 1.0943 0.665 0.659 0.665 0.647 0.677 6,823,710 0.6614 0.00%
2003-06-05 0 1.100 1.090 1.100 1.090 1.130 7,084,000 7,842,360 1.1071 0.665 0.659 0.665 0.659 0.683 11,721,426 0.6691 1.85%
2003-06-03 0 1.080 1.070 1.080 1.070 1.090 2,032,000 2,195,560 1.0805 0.653 0.647 0.653 0.647 0.659 3,362,216 0.6530 0.93%
2003-06-02 0 1.070 1.060 1.070 1.030 1.080 3,740,000 3,964,880 1.0601 0.647 0.641 0.647 0.622 0.653 6,188,330 0.6407 2.88%
2003-05-30 0 1.040 1.040 1.050 1.040 1.060 2,584,000 2,707,320 1.0477 0.629 0.629 0.635 0.629 0.641 4,275,574 0.6332 -1.89%
2003-05-29 0 1.060 1.050 1.060 1.030 1.070 6,472,000 6,818,960 1.0536 0.641 0.635 0.641 0.622 0.647 10,708,790 0.6368 1.92%
2003-05-28 0 1.040 1.040 1.050 1.020 1.060 5,184,000 5,392,720 1.0403 0.629 0.629 0.635 0.616 0.641 8,577,621 0.6287 0.00%
2003-05-27 0 1.040 1.030 1.040 1.000 1.050 3,568,000 3,670,720 1.0288 0.629 0.622 0.629 0.604 0.635 5,903,733 0.6218 4.00%
2003-05-26 0 1.000 0.990 1.000 0.960 1.000 4,232,000 4,135,440 0.9772 0.604 0.598 0.604 0.580 0.604 7,002,410 0.5906 1.01%
2003-05-23 0 0.990 0.980 0.990 0.960 1.000 1,872,000 1,848,480 0.9874 0.598 0.592 0.598 0.580 0.604 3,097,474 0.5968 2.06%
2003-05-22 0 0.970 0.970 0.980 0.960 0.980 1,488,000 1,444,320 0.9706 0.586 0.586 0.592 0.580 0.592 2,462,095 0.5866 1.04%
2003-05-21 0 0.960 0.960 0.970 0.950 0.980 2,268,000 2,180,560 0.9614 0.580 0.580 0.586 0.574 0.592 3,752,709 0.5811 -1.03%
2003-05-20 0 0.970 0.960 0.970 0.960 1.000 1,748,000 1,711,800 0.9793 0.586 0.580 0.586 0.580 0.604 2,892,300 0.5918 0.00%
2003-05-19 0 0.970 0.960 0.970 0.910 0.970 2,040,000 1,925,280 0.9438 0.586 0.580 0.586 0.550 0.586 3,375,453 0.5704 4.30%
2003-05-16 0 0.930 0.920 0.930 0.920 0.940 516,000 478,200 0.9267 0.562 0.556 0.562 0.556 0.568 853,791 0.5601 1.09%
2003-05-15 0 0.920 0.920 0.930 0.900 0.920 1,036,000 939,560 0.9069 0.556 0.556 0.562 0.544 0.556 1,714,201 0.5481 0.00%
2003-05-14 0 0.920 0.910 0.920 0.910 0.920 484,000 443,600 0.9165 0.556 0.550 0.556 0.550 0.556 800,843 0.5539 -1.08%
2003-05-13 0 0.930 0.930 0.940 0.920 0.950 948,000 886,160 0.9348 0.562 0.562 0.568 0.556 0.574 1,568,593 0.5649 -1.06%
2003-05-12 0 0.940 0.940 0.950 0.940 0.950 604,000 569,520 0.9429 0.568 0.568 0.574 0.568 0.574 999,399 0.5699 -1.05%
2003-05-09 0 0.950 0.950 0.960 0.950 0.960 168,000 160,080 0.9529 0.574 0.574 0.580 0.574 0.580 277,978 0.5759 0.00%
2003-05-07 0 0.950 0.940 0.950 0.950 0.970 456,000 438,200 0.9610 0.574 0.568 0.574 0.574 0.586 754,513 0.5808 -1.04%
2003-05-06 0 0.960 0.950 0.960 0.940 0.990 2,232,000 2,156,560 0.9662 0.580 0.574 0.580 0.568 0.598 3,693,143 0.5839 -3.03%
2003-05-05 0 0.990 0.980 0.990 0.980 1.000 872,000 861,560 0.9880 0.598 0.592 0.598 0.592 0.604 1,442,841 0.5971 0.00%
2003-05-02 0 0.990 0.980 0.990 0.970 0.990 816,000 798,600 0.9787 0.598 0.592 0.598 0.586 0.598 1,350,181 0.5915 1.02%
2003-04-30 0 0.980 0.980 0.990 0.980 1.000 348,000 344,000 0.9885 0.592 0.592 0.598 0.592 0.604 575,813 0.5974 0.00%
2003-04-29 0 0.980 0.970 0.980 0.940 0.990 756,000 726,640 0.9612 0.592 0.586 0.592 0.568 0.598 1,250,903 0.5809 4.26%
2003-04-28 0 0.940 0.900 0.940 0.920 0.940 160,000 149,800 0.9363 0.568 0.544 0.568 0.556 0.568 264,741 0.5658 0.00%
2003-04-25 0 0.940 0.900 0.940 0.890 0.950 716,000 658,480 0.9197 0.568 0.544 0.568 0.538 0.574 1,184,718 0.5558 -1.05%
2003-04-24 0 0.950 0.920 0.950 0.940 0.960 104,000 99,280 0.9546 0.574 0.556 0.574 0.568 0.580 172,082 0.5769 0.00%
2003-04-23 0 0.950 0.900 0.940 0.900 0.990 516,000 492,320 0.9541 0.574 0.544 0.568 0.544 0.598 853,791 0.5766 -2.06%
2003-04-22 0 0.970 0.960 0.970 0.960 0.990 116,000 113,720 0.9803 0.586 0.580 0.586 0.580 0.598 191,938 0.5925 -3.00%
2003-04-17 0 1.000 0.970 1.000 1.000 1.010 156,000 156,640 1.0041 0.604 0.586 0.604 0.604 0.610 258,123 0.6068 1.01%
2003-04-16 0 0.990 0.970 0.990 0.980 0.990 204,000 201,440 0.9875 0.598 0.586 0.598 0.592 0.598 337,545 0.5968 0.00%
2003-04-15 0 0.990 0.980 0.990 0.990 0.990 136,000 134,640 0.9900 0.598 0.592 0.598 0.598 0.598 225,030 0.5983 -1.00%
2003-04-14 0 1.000 0.960 1.000 0.960 1.000 504,000 492,360 0.9769 0.604 0.580 0.604 0.580 0.604 833,935 0.5904 2.04%
2003-04-11 0 0.980 0.980 0.990 0.980 1.000 280,000 276,160 0.9863 0.592 0.592 0.598 0.592 0.604 463,297 0.5961 -2.00%
2003-04-10 0 1.000 0.990 1.000 0.980 1.000 172,000 170,000 0.9884 0.604 0.598 0.604 0.592 0.604 284,597 0.5973 -0.99%
2003-04-09 0 1.010 0.990 1.010 0.990 1.030 448,000 450,560 1.0057 0.610 0.598 0.610 0.598 0.622 741,276 0.6078 2.02%
2003-04-08 0 0.990 0.980 0.990 0.990 1.040 292,000 295,960 1.0136 0.598 0.592 0.598 0.598 0.629 483,153 0.6126 -2.94%
2003-04-07 0 1.020 1.010 1.020 1.020 1.050 128,000 131,320 1.0259 0.616 0.610 0.616 0.616 0.635 211,793 0.6200 -0.97%
2003-04-04 0 1.030 1.020 1.030 1.010 1.040 504,000 516,400 1.0246 0.622 0.616 0.622 0.610 0.629 833,935 0.6192 -0.96%
2003-04-03 0 1.040 1.040 1.050 1.030 1.050 204,000 211,840 1.0384 0.629 0.629 0.635 0.622 0.635 337,545 0.6276 0.97%
2003-04-02 0 1.030 1.010 1.030 1.010 1.050 440,000 451,120 1.0253 0.622 0.610 0.622 0.610 0.635 728,039 0.6196 0.00%
2003-04-01 0 1.030 1.020 1.030 1.010 1.070 152,000 157,360 1.0353 0.622 0.616 0.622 0.610 0.647 251,504 0.6257 -3.74%
2003-03-31 0 1.070 1.000 1.050 1.000 1.090 856,000 889,920 1.0396 0.647 0.604 0.635 0.604 0.659 1,416,366 0.6283 0.94%
2003-03-28 0 1.060 1.040 1.060 1.040 1.080 292,000 308,280 1.0558 0.641 0.629 0.641 0.629 0.653 483,153 0.6381 -2.75%
2003-03-27 0 1.090 1.080 1.090 1.000 1.100 920,000 948,640 1.0311 0.659 0.653 0.659 0.604 0.665 1,522,263 0.6232 5.83%
2003-03-26 0 1.030 1.030 1.050 1.030 1.080 1,200,000 1,263,200 1.0527 0.622 0.622 0.635 0.622 0.653 1,985,561 0.6362 -6.36%
2003-03-25 0 1.100 1.090 1.100 1.090 1.120 920,000 1,012,520 1.1006 0.665 0.659 0.665 0.659 0.677 1,522,263 0.6651 -1.79%
2003-03-24 0 1.120 1.100 1.120 1.110 1.150 1,320,000 1,483,440 1.1238 0.677 0.665 0.677 0.671 0.695 2,184,117 0.6792 -2.61%
2003-03-21 0 1.150 1.130 1.150 1.110 1.150 1,092,000 1,224,080 1.1210 0.695 0.683 0.695 0.671 0.695 1,806,860 0.6775 3.60%
2003-03-20 0 1.110 1.100 1.110 1.100 1.130 1,440,000 1,598,320 1.1099 0.671 0.665 0.671 0.665 0.683 2,382,673 0.6708 0.00%
2003-03-19 0 1.110 1.090 1.110 1.050 1.110 1,232,000 1,331,320 1.0806 0.671 0.659 0.671 0.635 0.671 2,038,509 0.6531 4.72%
2003-03-18 0 1.060 1.030 1.060 1.040 1.060 584,000 613,280 1.0501 0.641 0.622 0.641 0.629 0.641 966,306 0.6347 1.92%
2003-03-17 0 1.040 1.030 1.040 1.020 1.050 372,000 384,320 1.0331 0.629 0.622 0.629 0.616 0.635 615,524 0.6244 -1.89%
2003-03-14 0 1.060 1.030 1.060 1.020 1.070 776,000 818,240 1.0544 0.641 0.622 0.641 0.616 0.647 1,283,996 0.6373 0.00%
2003-03-13 0 1.060 1.040 1.060 1.040 1.070 300,000 315,640 1.0521 0.641 0.629 0.641 0.629 0.647 496,390 0.6359 0.00%
2003-03-12 0 1.060 1.050 1.060 1.040 1.070 632,000 664,960 1.0522 0.641 0.635 0.641 0.629 0.647 1,045,729 0.6359 0.95%
2003-03-11 0 1.050 1.030 1.050 0.980 1.050 1,352,000 1,353,240 1.0009 0.635 0.622 0.635 0.592 0.635 2,237,065 0.6049 5.00%
2003-03-10 0 1.000 0.970 1.000 0.970 1.000 512,000 502,480 0.9814 0.604 0.586 0.604 0.586 0.604 847,172 0.5931 0.00%
2003-03-07 0 1.000 0.970 1.000 0.970 1.000 1,220,000 1,196,680 0.9809 0.604 0.586 0.604 0.586 0.604 2,018,653 0.5928 0.00%
2003-03-06 0 1.000 0.970 1.000 0.970 1.010 1,276,000 1,264,800 0.9912 0.604 0.586 0.604 0.586 0.610 2,111,313 0.5991 -1.96%
2003-03-05 0 1.020 1.010 1.020 0.980 1.080 3,136,000 3,219,680 1.0267 0.616 0.610 0.616 0.592 0.653 5,188,931 0.6205 -6.42%
2003-03-04 0 1.090 1.070 1.090 1.080 1.110 1,376,000 1,501,280 1.0910 0.659 0.647 0.659 0.653 0.671 2,276,776 0.6594 -1.80%
2003-03-03 0 1.110 1.090 1.120 1.090 1.130 1,828,000 2,019,840 1.1049 0.671 0.659 0.677 0.659 0.683 3,024,671 0.6678 0.00%
2003-02-28 0 1.110 1.100 1.110 1.100 1.160 4,724,000 5,307,880 1.1236 0.671 0.665 0.671 0.665 0.701 7,816,490 0.6791 -2.63%
2003-02-27 0 1.140 1.120 1.140 1.120 1.190 2,392,000 2,751,800 1.1504 0.689 0.677 0.689 0.677 0.719 3,957,884 0.6953 -3.39%
2003-02-26 0 1.180 1.170 1.190 1.160 1.220 6,456,000 7,636,480 1.1829 0.713 0.707 0.719 0.701 0.737 10,682,316 0.7149 0.85%
2003-02-25 0 1.170 1.160 1.180 1.160 1.200 3,424,000 4,015,800 1.1728 0.707 0.701 0.713 0.701 0.725 5,665,466 0.7088 0.00%
2003-02-24 0 1.170 1.150 1.170 1.090 1.170 6,400,000 7,317,400 1.1433 0.707 0.695 0.707 0.659 0.707 10,589,656 0.6910 8.33%
2003-02-21 0 1.080 1.070 1.080 1.010 1.090 3,536,000 3,726,760 1.0539 0.653 0.647 0.653 0.610 0.659 5,850,785 0.6370 5.88%
2003-02-20 0 1.020 1.020 1.040 1.020 1.040 1,020,000 1,049,120 1.0285 0.616 0.616 0.629 0.616 0.629 1,687,726 0.6216 -1.92%
2003-02-19 0 1.040 1.020 1.040 1.010 1.050 1,260,000 1,302,280 1.0336 0.629 0.616 0.629 0.610 0.635 2,084,839 0.6246 0.97%
2003-02-18 0 1.030 1.010 1.030 0.970 1.030 1,148,000 1,134,720 0.9884 0.622 0.610 0.622 0.586 0.622 1,899,520 0.5974 0.98%
2003-02-17 0 1.020 1.000 1.020 1.020 1.030 272,000 278,520 1.0240 0.616 0.604 0.616 0.616 0.622 450,060 0.6189 -0.97%
2003-02-14 0 1.030 1.020 1.030 1.020 1.040 288,000 297,600 1.0333 0.622 0.616 0.622 0.616 0.629 476,535 0.6245 -1.90%
2003-02-13 0 1.050 1.030 1.050 1.040 1.050 544,000 567,600 1.0434 0.635 0.622 0.635 0.629 0.635 900,121 0.6306 0.00%
2003-02-12 0 1.050 1.030 1.050 1.030 1.080 1,516,000 1,589,880 1.0487 0.635 0.622 0.635 0.622 0.653 2,508,425 0.6338 0.00%
2003-02-11 0 1.050 1.030 1.050 1.040 1.060 1,060,000 1,110,600 1.0477 0.635 0.622 0.635 0.629 0.641 1,753,912 0.6332 -0.94%
2003-02-10 0 1.060 1.030 1.060 1.030 1.080 1,116,000 1,174,600 1.0525 0.641 0.622 0.641 0.622 0.653 1,846,571 0.6361 -0.93%
2003-02-07 0 1.070 1.050 1.070 1.060 1.090 492,000 525,440 1.0680 0.647 0.635 0.647 0.641 0.659 814,080 0.6454 -0.93%
2003-02-06 0 1.080 1.060 1.080 1.050 1.090 976,000 1,040,080 1.0657 0.653 0.641 0.653 0.635 0.659 1,614,923 0.6440 -0.92%
2003-02-05 0 1.090 1.060 1.090 1.070 1.090 948,000 1,025,920 1.0822 0.659 0.641 0.659 0.647 0.659 1,568,593 0.6540 -0.91%
2003-02-04 0 1.100 1.070 1.100 1.080 1.100 412,000 448,680 1.0890 0.665 0.647 0.665 0.653 0.665 681,709 0.6582 1.85%
2003-01-30 0 1.080 1.070 1.080 1.040 1.100 1,604,000 1,705,560 1.0633 0.653 0.647 0.653 0.629 0.665 2,654,033 0.6426 0.93%
2003-01-29 0 1.070 1.040 1.070 1.040 1.090 780,000 831,000 1.0654 0.647 0.629 0.647 0.629 0.659 1,290,614 0.6439 1.90%
2003-01-28 0 1.050 1.030 1.050 1.030 1.050 592,000 615,400 1.0395 0.635 0.622 0.635 0.622 0.635 979,543 0.6283 -0.94%
2003-01-27 0 1.060 1.030 1.060 1.040 1.060 496,000 521,840 1.0521 0.641 0.622 0.641 0.629 0.641 820,698 0.6358 -0.93%
2003-01-24 0 1.070 1.050 1.070 1.070 1.080 312,000 334,840 1.0732 0.647 0.635 0.647 0.647 0.653 516,246 0.6486 0.00%
2003-01-23 0 1.070 1.060 1.070 1.050 1.070 992,000 1,051,080 1.0596 0.647 0.641 0.647 0.635 0.647 1,641,397 0.6404 0.00%
2003-01-22 0 1.070 1.030 1.080 1.030 1.090 1,080,000 1,143,400 1.0587 0.647 0.622 0.653 0.622 0.659 1,787,004 0.6398 -1.83%
2003-01-21 0 1.090 1.070 1.090 1.070 1.110 964,000 1,043,840 1.0828 0.659 0.647 0.659 0.647 0.671 1,595,067 0.6544 -0.91%
2003-01-20 0 1.100 1.080 1.100 1.070 1.140 2,464,000 2,704,760 1.0977 0.665 0.653 0.665 0.647 0.689 4,077,018 0.6634 0.00%
2003-01-17 0 1.100 1.070 1.100 1.070 1.100 948,000 1,023,920 1.0801 0.665 0.647 0.665 0.647 0.665 1,568,593 0.6528 0.00%
2003-01-16 0 1.100 1.060 1.100 1.060 1.110 632,000 684,640 1.0833 0.665 0.641 0.665 0.641 0.671 1,045,729 0.6547 -0.90%
2003-01-15 0 1.110 1.080 1.110 1.080 1.150 1,484,000 1,646,040 1.1092 0.671 0.653 0.671 0.653 0.695 2,455,476 0.6704 0.00%
2003-01-14 0 1.110 1.090 1.110 1.090 1.140 1,208,000 1,341,240 1.1103 0.671 0.659 0.671 0.659 0.689 1,998,798 0.6710 -0.89%
2003-01-13 0 1.120 1.110 1.120 1.090 1.130 1,240,000 1,375,720 1.1095 0.677 0.671 0.677 0.659 0.683 2,051,746 0.6705 1.82%
2003-01-10 0 1.100 1.080 1.100 1.040 1.120 3,468,000 3,733,320 1.0765 0.665 0.653 0.665 0.629 0.677 5,738,270 0.6506 4.76%
2003-01-09 0 1.050 1.020 1.050 1.010 1.060 692,000 711,240 1.0278 0.635 0.616 0.635 0.610 0.641 1,145,007 0.6212 0.00%
2003-01-08 0 1.050 1.030 1.050 1.000 1.060 736,000 752,200 1.0220 0.635 0.622 0.635 0.604 0.641 1,217,810 0.6177 1.94%
2003-01-07 0 1.030 1.000 1.030 0.980 1.030 740,000 741,160 1.0016 0.622 0.604 0.622 0.592 0.622 1,224,429 0.6053 1.98%
2003-01-06 0 1.010 0.990 1.010 0.990 1.010 300,000 299,640 0.9988 0.610 0.598 0.610 0.598 0.610 496,390 0.6036 0.00%
2003-01-03 0 1.010 0.990 1.010 0.990 1.010 176,000 175,760 0.9986 0.610 0.598 0.610 0.598 0.610 291,216 0.6035 1.00%
2003-01-02 0 1.000 0.980 1.000 0.980 1.000 396,000 391,600 0.9889 0.604 0.592 0.604 0.592 0.604 655,235 0.5976 0.00%
2002-12-31 0 1.000 0.970 1.000 0.980 1.010 208,000 206,200 0.9913 0.604 0.586 0.604 0.592 0.610 344,164 0.5991 0.00%
2002-12-30 0 1.000 0.980 1.000 0.990 1.010 636,000 636,640 1.0010 0.604 0.592 0.604 0.598 0.610 1,052,347 0.6050 -1.96%
2002-12-27 0 1.020 1.010 1.040 1.020 1.040 196,000 202,400 1.0327 0.616 0.610 0.629 0.616 0.629 324,308 0.6241 -0.97%
2002-12-24 0 1.030 1.000 1.030 1.010 1.030 300,000 304,880 1.0163 0.622 0.604 0.622 0.610 0.622 496,390 0.6142 0.98%
2002-12-23 0 1.020 1.010 1.020 1.010 1.050 184,000 188,000 1.0217 0.616 0.610 0.616 0.610 0.635 304,453 0.6175 0.00%
2002-12-20 0 1.020 1.010 1.030 1.010 1.040 1,724,000 1,773,600 1.0288 0.616 0.610 0.622 0.610 0.629 2,852,589 0.6218 -3.77%
2002-12-19 0 1.060 1.040 1.060 1.030 1.060 2,132,000 2,228,800 1.0454 0.641 0.629 0.641 0.622 0.641 3,527,679 0.6318 3.92%
2002-12-18 0 1.020 1.010 1.040 1.010 1.060 800,000 830,480 1.0381 0.616 0.610 0.629 0.610 0.641 1,323,707 0.6274 -2.86%
2002-12-17 0 1.050 1.030 1.050 1.030 1.080 1,012,000 1,062,920 1.0503 0.635 0.622 0.635 0.622 0.653 1,674,489 0.6348 0.00%
2002-12-16 0 1.050 1.030 1.050 1.030 1.060 452,000 470,880 1.0418 0.635 0.622 0.635 0.622 0.641 747,894 0.6296 0.96%
2002-12-13 0 1.040 1.030 1.040 1.020 1.070 1,144,000 1,193,440 1.0432 0.629 0.622 0.629 0.616 0.647 1,892,901 0.6305 -0.95%
2002-12-12 0 1.050 1.040 1.050 1.020 1.110 2,516,000 2,621,400 1.0419 0.635 0.629 0.635 0.616 0.671 4,163,059 0.6297 -4.55%
2002-12-11 0 1.100 1.080 1.100 1.050 1.100 1,204,000 1,292,400 1.0734 0.665 0.653 0.665 0.635 0.665 1,992,179 0.6487 5.77%
2002-12-10 0 1.040 1.030 1.040 1.030 1.090 1,824,000 1,922,720 1.0541 0.629 0.622 0.629 0.622 0.659 3,018,052 0.6371 -2.80%
2002-12-09 0 1.070 1.060 1.070 1.060 1.120 4,084,000 4,460,960 1.0923 0.647 0.641 0.647 0.641 0.677 6,757,524 0.6601 -2.73%
2002-12-06 0 1.100 1.090 1.100 1.050 1.130 6,168,000 6,680,240 1.0830 0.665 0.659 0.665 0.635 0.683 10,205,781 0.6546 0.92%
2002-12-05 0 1.090 1.070 1.080 1.040 1.090 4,952,000 5,212,520 1.0526 0.659 0.647 0.653 0.629 0.659 8,193,746 0.6362 3.81%
2002-12-04 0 1.050 1.040 1.050 0.990 1.050 3,396,000 3,458,920 1.0185 0.635 0.629 0.635 0.598 0.635 5,619,136 0.6156 2.94%
2002-12-03 0 1.020 1.010 1.020 0.940 1.020 8,280,000 7,996,760 0.9658 0.616 0.610 0.616 0.568 0.616 13,700,368 0.5837 9.68%
2002-12-02 0 0.930 0.930 0.940 0.920 0.950 1,332,000 1,244,840 0.9346 0.562 0.562 0.568 0.556 0.574 2,203,972 0.5648 -2.11%
2002-11-29 0 0.950 0.930 0.950 0.930 0.960 2,220,000 2,105,360 0.9484 0.574 0.562 0.574 0.562 0.580 3,673,287 0.5732 -1.04%
2002-11-28 0 0.960 0.950 0.960 0.940 0.980 2,364,000 2,268,080 0.9594 0.580 0.574 0.580 0.568 0.592 3,911,554 0.5798 0.00%
2002-11-27 0 0.960 0.950 0.960 0.940 1.000 5,388,000 5,221,320 0.9691 0.580 0.574 0.580 0.568 0.604 8,915,167 0.5857 0.00%
2002-11-26 0 0.960 0.950 0.960 0.880 0.970 3,792,000 3,490,920 0.9206 0.580 0.574 0.580 0.532 0.586 6,274,371 0.5564 9.09%
2002-11-25 0 0.880 0.880 0.890 0.850 0.890 580,000 504,320 0.8695 0.532 0.532 0.538 0.514 0.538 959,688 0.5255 0.00%
2002-11-22 0 0.880 0.850 0.880 0.850 0.880 240,000 208,360 0.8682 0.532 0.514 0.532 0.514 0.532 397,112 0.5247 0.00%
2002-11-21 0 0.880 0.860 0.880 0.870 0.890 204,000 179,960 0.8822 0.532 0.520 0.532 0.526 0.538 337,545 0.5331 -1.12%
2002-11-20 0 0.890 0.870 0.890 0.890 0.900 228,000 203,280 0.8916 0.538 0.526 0.538 0.538 0.544 377,256 0.5388 -1.11%
2002-11-19 0 0.900 0.870 0.900 0.880 0.900 572,000 505,400 0.8836 0.544 0.526 0.544 0.532 0.544 946,451 0.5340 2.27%
2002-11-18 0 0.880 0.870 0.880 0.870 0.890 648,000 571,600 0.8821 0.532 0.526 0.532 0.526 0.538 1,072,203 0.5331 -1.12%
2002-11-15 0 0.890 0.880 0.900 0.880 0.900 640,000 566,720 0.8855 0.538 0.532 0.544 0.532 0.544 1,058,966 0.5352 0.00%
2002-11-14 0 0.890 0.880 0.890 0.880 0.910 720,000 644,520 0.8952 0.538 0.532 0.538 0.532 0.550 1,191,336 0.5410 -1.11%
2002-11-13 0 0.900 0.880 0.900 0.880 0.910 1,360,000 1,212,720 0.8917 0.544 0.532 0.544 0.532 0.550 2,250,302 0.5389 1.12%
2002-11-12 0 0.890 0.860 0.890 0.870 0.890 1,068,000 936,840 0.8772 0.538 0.520 0.538 0.526 0.538 1,767,149 0.5301 0.00%
2002-11-11 0 0.890 0.850 0.890 0.830 0.890 404,000 347,320 0.8597 0.538 0.514 0.538 0.502 0.538 668,472 0.5196 5.95%
2002-11-08 0 0.840 0.820 0.840 0.830 0.840 292,000 244,680 0.8379 0.508 0.496 0.508 0.502 0.508 483,153 0.5064 1.20%
2002-11-07 0 0.830 0.810 0.830 0.830 0.840 188,000 155,440 0.8268 0.502 0.490 0.502 0.502 0.508 311,071 0.4997 -3.49%
2002-11-06 0 0.860 0.830 0.860 0.840 0.870 296,000 252,440 0.8528 0.520 0.502 0.520 0.508 0.526 489,772 0.5154 -1.15%
2002-11-05 0 0.870 0.860 0.870 0.860 0.890 240,000 209,800 0.8742 0.526 0.520 0.526 0.520 0.538 397,112 0.5283 0.00%
2002-11-04 0 0.870 0.850 0.870 0.840 0.880 952,000 819,600 0.8609 0.526 0.514 0.526 0.508 0.532 1,575,211 0.5203 0.00%
2002-11-01 0 0.870 0.860 0.870 0.860 0.900 628,000 547,480 0.8718 0.526 0.520 0.526 0.520 0.544 1,039,110 0.5269 -1.14%
2002-10-31 0 0.880 0.850 0.880 0.860 0.910 1,056,000 936,760 0.8871 0.532 0.514 0.532 0.520 0.550 1,747,293 0.5361 -2.22%
2002-10-30 0 0.900 0.890 0.900 0.870 0.900 1,064,000 941,960 0.8853 0.544 0.538 0.544 0.526 0.544 1,760,530 0.5350 4.65%
2002-10-29 0 0.860 0.860 0.870 0.860 0.890 688,000 605,840 0.8806 0.520 0.520 0.526 0.520 0.538 1,138,388 0.5322 -4.44%
2002-10-28 0 0.900 0.890 0.900 0.890 0.910 1,280,000 1,151,440 0.8996 0.544 0.538 0.544 0.538 0.550 2,117,931 0.5437 1.12%
2002-10-25 0 0.890 0.880 0.890 0.890 0.900 528,000 470,000 0.8902 0.538 0.532 0.538 0.538 0.544 873,647 0.5380 -1.11%
2002-10-24 0 0.900 0.880 0.900 0.880 0.900 1,040,000 923,440 0.8879 0.544 0.532 0.544 0.532 0.544 1,720,819 0.5366 1.12%
2002-10-23 0 0.890 0.880 0.900 0.890 0.890 644,000 573,160 0.8900 0.538 0.532 0.544 0.538 0.538 1,065,584 0.5379 -1.11%
2002-10-22 0 0.900 0.880 0.900 0.880 0.930 764,000 687,960 0.9005 0.544 0.532 0.544 0.532 0.562 1,264,140 0.5442 -2.17%
2002-10-21 0 0.920 0.910 0.930 0.900 0.920 1,792,000 1,620,720 0.9044 0.556 0.550 0.562 0.544 0.556 2,965,104 0.5466 2.22%
2002-10-18 0 0.900 0.910 0.920 0.840 0.940 3,240,000 2,880,240 0.8890 0.544 0.550 0.556 0.508 0.568 5,361,013 0.5373 -2.17%
2002-10-17 0 0.920 0.910 0.920 0.890 0.930 1,328,000 1,210,120 0.9112 0.556 0.550 0.556 0.538 0.562 2,197,354 0.5507 -1.08%
2002-10-16 0 0.930 0.900 0.930 0.850 0.950 1,892,000 1,684,560 0.8904 0.562 0.544 0.562 0.514 0.574 3,130,567 0.5381 10.71%
2002-10-15 0 0.840 0.840 0.870 0.810 0.870 1,240,000 1,037,600 0.8368 0.508 0.508 0.526 0.490 0.526 2,051,746 0.5057 -0.00%
2002-10-11 0 0.870 0.850 0.870 0.860 0.900 544,000 481,240 0.8846 0.508 0.496 0.508 0.502 0.525 932,268 0.5162 -2.25%
2002-10-10 0 0.890 0.860 0.890 0.870 0.900 180,000 160,280 0.8904 0.519 0.502 0.519 0.508 0.525 308,471 0.5196 -2.20%
2002-10-09 0 0.910 - 0.910 0.890 0.930 212,000 192,400 0.9075 0.531 - 0.531 0.519 0.543 363,310 0.5296 -2.15%
2002-10-08 0 0.930 0.900 0.930 0.910 0.950 204,000 186,520 0.9143 0.543 0.525 0.543 0.531 0.554 349,600 0.5335 -2.11%
2002-10-07 0 0.950 0.900 0.950 0.900 0.950 532,000 494,160 0.9289 0.554 0.525 0.554 0.525 0.554 911,703 0.5420 -1.04%
2002-10-04 0 0.960 0.930 0.960 0.940 0.960 724,000 686,160 0.9477 0.560 0.543 0.560 0.549 0.560 1,240,739 0.5530 1.05%
2002-10-03 0 0.950 0.910 0.950 0.910 0.960 236,000 222,320 0.9420 0.554 0.531 0.554 0.531 0.560 404,440 0.5497 -2.06%
2002-10-02 0 0.970 0.930 0.970 0.960 0.970 136,000 131,200 0.9647 0.566 0.543 0.566 0.560 0.566 233,067 0.5629 1.04%
2002-09-30 0 0.960 0.910 0.960 0.920 0.970 280,000 267,160 0.9541 0.560 0.531 0.560 0.537 0.566 479,844 0.5568 1.05%
2002-09-27 0 0.950 0.940 0.950 0.940 0.970 200,000 191,080 0.9554 0.554 0.549 0.554 0.549 0.566 342,746 0.5575 -1.04%
2002-09-26 0 0.960 0.940 0.960 0.960 0.960 200,000 192,000 0.9600 0.560 0.549 0.560 0.560 0.560 342,746 0.5602 -1.03%
2002-09-25 0 0.970 0.940 0.970 0.950 0.970 132,000 126,240 0.9564 0.566 0.549 0.566 0.554 0.566 226,212 0.5581 0.00%
2002-09-24 0 0.970 0.960 0.970 0.970 0.990 132,000 129,160 0.9785 0.566 0.560 0.566 0.566 0.578 226,212 0.5710 -2.02%
2002-09-23 0 0.990 0.970 0.990 0.970 0.990 232,000 227,200 0.9793 0.578 0.566 0.578 0.566 0.578 397,585 0.5715 0.00%
2002-09-20 0 0.990 0.970 0.990 0.970 0.990 232,000 226,400 0.9759 0.578 0.566 0.578 0.566 0.578 397,585 0.5694 0.00%
2002-09-19 0 0.990 0.970 0.990 0.980 1.000 208,000 206,800 0.9942 0.578 0.566 0.578 0.572 0.584 356,455 0.5802 -1.00%
2002-09-18 0 1.000 0.990 1.000 0.980 1.020 268,000 269,000 1.0037 0.584 0.578 0.584 0.572 0.595 459,279 0.5857 0.00%
2002-09-17 0 1.000 0.990 1.000 1.000 1.030 352,000 356,440 1.0126 0.584 0.578 0.584 0.584 0.601 603,232 0.5909 -1.96%
2002-09-16 0 1.020 1.000 1.020 1.000 1.030 520,000 527,120 1.0137 0.595 0.584 0.595 0.584 0.601 891,138 0.5915 0.99%
2002-09-13 0 1.010 1.000 1.010 1.000 1.020 304,000 306,560 1.0084 0.589 0.584 0.589 0.584 0.595 520,973 0.5884 -0.98%
2002-09-12 0 1.020 0.990 1.020 1.000 1.020 268,000 271,360 1.0125 0.595 0.578 0.595 0.584 0.595 459,279 0.5908 0.99%
2002-09-11 0 1.010 0.980 1.010 1.010 1.020 76,000 77,120 1.0147 0.589 0.572 0.589 0.589 0.595 130,243 0.5921 -0.98%
2002-09-10 0 1.020 1.000 1.030 1.010 1.020 748,000 757,480 1.0127 0.595 0.584 0.601 0.589 0.595 1,281,868 0.5909 0.00%
2002-09-09 0 1.020 0.990 1.020 0.990 1.040 144,000 148,560 1.0317 0.595 0.578 0.595 0.578 0.607 246,777 0.6020 0.99%
2002-09-06 0 1.010 1.000 1.010 1.000 1.020 144,000 144,360 1.0025 0.589 0.584 0.589 0.584 0.595 246,777 0.5850 -1.94%
2002-09-05 0 1.030 1.000 1.030 1.000 1.030 304,000 308,760 1.0157 0.601 0.584 0.601 0.584 0.601 520,973 0.5927 0.00%
2002-09-04 0 1.030 1.000 1.030 0.980 1.030 524,000 518,720 0.9899 0.601 0.584 0.601 0.572 0.601 897,993 0.5776 0.98%
2002-09-03 0 1.020 1.000 1.020 1.000 1.030 388,000 395,240 1.0187 0.595 0.584 0.595 0.584 0.601 664,926 0.5944 -0.97%
2002-09-02 0 1.030 1.030 1.040 1.030 1.080 380,000 396,680 1.0439 0.601 0.601 0.607 0.601 0.630 651,217 0.6091 -4.63%
2002-08-30 0 1.080 1.060 1.080 1.050 1.100 528,000 558,480 1.0577 0.630 0.619 0.630 0.613 0.642 904,848 0.6172 -1.82%
2002-08-29 0 1.100 1.080 1.100 1.070 1.110 552,000 602,600 1.0917 0.642 0.630 0.642 0.624 0.648 945,978 0.6370 -0.90%
2002-08-28 0 1.110 1.110 1.120 1.110 1.140 736,000 829,800 1.1274 0.648 0.648 0.654 0.648 0.665 1,261,304 0.6579 -3.48%
2002-08-27 0 1.150 1.110 1.150 1.050 1.150 2,164,000 2,387,400 1.1032 0.671 0.648 0.671 0.613 0.671 3,708,507 0.6438 9.52%
2002-08-26 0 1.050 1.020 1.050 1.020 1.050 840,000 867,320 1.0325 0.613 0.595 0.613 0.595 0.613 1,439,531 0.6025 1.94%
2002-08-23 0 1.030 1.000 1.030 1.000 1.030 488,000 493,080 1.0104 0.601 0.584 0.601 0.584 0.601 836,299 0.5896 0.98%
2002-08-22 0 1.020 0.990 1.020 0.990 1.020 348,000 348,960 1.0028 0.595 0.578 0.595 0.578 0.595 596,377 0.5851 0.00%
2002-08-21 0 1.020 1.000 1.020 1.000 1.030 324,000 329,480 1.0169 0.595 0.584 0.595 0.584 0.601 555,248 0.5934 -0.97%
2002-08-20 0 1.030 1.010 1.030 1.020 1.040 376,000 387,080 1.0295 0.601 0.589 0.601 0.595 0.607 644,362 0.6007 1.98%
2002-08-19 0 1.010 1.000 1.010 1.010 1.040 744,000 757,480 1.0181 0.589 0.584 0.589 0.589 0.607 1,275,013 0.5941 -2.88%
2002-08-16 0 1.040 1.010 1.040 1.020 1.050 584,000 603,880 1.0340 0.607 0.589 0.607 0.595 0.613 1,000,817 0.6034 1.96%
2002-08-15 0 1.020 1.000 1.020 0.970 1.030 836,000 835,360 0.9992 0.595 0.584 0.595 0.566 0.601 1,432,676 0.5831 3.03%
2002-08-14 0 0.990 0.970 0.990 0.970 0.990 164,000 160,040 0.9759 0.578 0.566 0.578 0.566 0.578 281,051 0.5694 0.00%
2002-08-13 0 0.990 0.960 0.990 0.960 1.000 200,000 196,280 0.9814 0.578 0.560 0.578 0.560 0.584 342,746 0.5727 -1.00%
2002-08-12 0 1.000 0.970 1.000 0.980 1.020 224,000 222,160 0.9918 0.584 0.566 0.584 0.572 0.595 383,875 0.5787 1.01%
2002-08-09 0 0.990 0.980 0.990 0.990 1.050 448,000 451,000 1.0067 0.578 0.572 0.578 0.578 0.613 767,750 0.5874 -1.00%
2002-08-08 0 1.000 0.980 1.000 0.990 1.000 256,000 254,120 0.9927 0.584 0.572 0.584 0.578 0.584 438,714 0.5792 1.01%
2002-08-07 0 0.990 0.970 0.990 0.980 1.010 552,000 549,240 0.9950 0.578 0.566 0.578 0.572 0.589 945,978 0.5806 0.00%
2002-08-06 0 0.990 0.960 0.990 0.950 1.020 176,000 169,720 0.9643 0.578 0.560 0.578 0.554 0.595 301,616 0.5627 -3.88%
2002-08-05 0 1.030 1.010 1.030 1.000 1.050 332,000 339,480 1.0225 0.601 0.589 0.601 0.584 0.613 568,958 0.5967 0.00%
2002-08-02 0 1.030 0.990 1.030 1.000 1.040 336,000 342,200 1.0185 0.601 0.578 0.601 0.584 0.607 575,813 0.5943 -1.90%
2002-08-01 0 1.050 1.020 1.050 1.000 1.060 604,000 619,720 1.0260 0.613 0.595 0.613 0.584 0.619 1,035,092 0.5987 -1.87%
2002-07-31 0 1.070 1.030 1.070 1.020 1.080 464,000 488,120 1.0520 0.624 0.601 0.624 0.595 0.630 795,170 0.6139 -1.83%
2002-07-30 0 1.090 1.040 1.090 1.040 1.110 1,004,000 1,082,720 1.0784 0.636 0.607 0.636 0.607 0.648 1,720,583 0.6293 5.83%
2002-07-29 0 1.030 1.030 1.040 1.000 1.060 316,000 325,360 1.0296 0.601 0.601 0.607 0.584 0.619 541,538 0.6008 3.00%
2002-07-26 0 1.000 0.950 1.000 0.960 1.070 136,000 136,880 1.0065 0.584 0.554 0.584 0.560 0.624 233,067 0.5873 -6.54%
2002-07-25 0 1.070 1.070 1.080 1.050 1.150 1,536,000 1,689,400 1.0999 0.624 0.624 0.630 0.613 0.671 2,632,286 0.6418 -2.73%
2002-07-24 0 1.100 1.080 1.100 1.090 1.140 436,000 483,880 1.1098 0.642 0.630 0.642 0.636 0.665 747,185 0.6476 -1.79%
2002-07-23 0 1.120 1.100 1.120 1.080 1.120 676,000 743,920 1.1005 0.654 0.642 0.654 0.630 0.654 1,158,480 0.6422 -0.88%
2002-07-22 0 1.130 1.060 1.130 1.060 1.160 320,000 359,760 1.1243 0.659 0.619 0.659 0.619 0.677 548,393 0.6560 -3.42%
2002-07-19 0 1.170 1.150 1.170 1.150 1.200 380,000 444,720 1.1703 0.683 0.671 0.683 0.671 0.700 651,217 0.6829 -4.10%
2002-07-18 0 1.220 1.210 1.220 1.210 1.240 376,000 457,120 1.2157 0.712 0.706 0.712 0.706 0.724 644,362 0.7094 -0.81%
2002-07-17 0 1.230 1.170 1.230 1.210 1.250 480,000 589,000 1.2271 0.718 0.683 0.718 0.706 0.729 822,589 0.7160 -1.60%
2002-07-16 0 1.250 1.210 1.250 1.220 1.290 808,000 1,012,200 1.2527 0.729 0.706 0.729 0.712 0.753 1,384,692 0.7310 -2.34%
2002-07-15 0 1.280 1.250 1.280 1.220 1.310 924,000 1,171,400 1.2677 0.747 0.729 0.747 0.712 0.764 1,583,485 0.7398 -1.54%
2002-07-12 0 1.300 1.270 1.300 1.280 1.320 676,000 876,320 1.2963 0.759 0.741 0.759 0.747 0.770 1,158,480 0.7564 0.00%
2002-07-11 0 1.300 1.280 1.290 1.290 1.330 912,000 1,195,720 1.3111 0.759 0.747 0.753 0.753 0.776 1,562,920 0.7651 -2.26%
2002-07-10 0 1.330 1.300 1.330 1.310 1.340 1,040,000 1,367,720 1.3151 0.776 0.759 0.776 0.764 0.782 1,782,277 0.7674 0.00%
2002-07-09 0 1.330 1.320 1.330 1.320 1.340 788,000 1,049,240 1.3315 0.776 0.770 0.776 0.770 0.782 1,350,418 0.7770 -0.75%
2002-07-08 0 1.340 1.330 1.340 1.300 1.350 988,000 1,302,920 1.3187 0.782 0.776 0.782 0.759 0.788 1,693,163 0.7695 2.29%
2002-07-05 0 1.310 1.290 1.310 1.290 1.320 1,068,000 1,398,320 1.3093 0.764 0.753 0.764 0.753 0.770 1,830,261 0.7640 -0.76%
2002-07-04 0 1.320 1.320 1.330 1.320 1.370 1,232,000 1,647,840 1.3375 0.770 0.770 0.776 0.770 0.799 2,111,313 0.7805 -1.49%
2002-07-03 0 1.340 1.330 1.340 1.320 1.350 1,052,000 1,406,840 1.3373 0.782 0.776 0.782 0.770 0.788 1,802,842 0.7803 1.52%
2002-07-02 0 1.320 1.300 1.320 1.300 1.330 1,076,000 1,410,680 1.3110 0.770 0.759 0.770 0.759 0.776 1,843,971 0.7650 -0.75%
2002-06-28 0 1.330 1.320 1.330 1.300 1.340 1,120,000 1,465,760 1.3087 0.776 0.770 0.776 0.759 0.782 1,919,375 0.7637 1.53%
2002-06-27 0 1.310 1.290 1.310 1.260 1.320 508,000 658,840 1.2969 0.764 0.753 0.764 0.735 0.770 870,574 0.7568 0.77%
2002-06-26 0 1.300 1.270 1.300 1.260 1.300 692,000 880,320 1.2721 0.759 0.741 0.759 0.735 0.759 1,185,900 0.7423 0.00%
2002-06-25 0 1.300 1.270 1.300 1.280 1.350 2,048,000 2,663,520 1.3005 0.759 0.741 0.759 0.747 0.788 3,509,715 0.7589 -1.52%
2002-06-24 0 1.320 1.290 1.320 1.260 1.320 2,424,000 3,138,960 1.2950 0.770 0.753 0.770 0.735 0.770 4,154,076 0.7556 0.76%
2002-06-21 0 1.310 1.290 1.310 1.280 1.310 1,044,000 1,352,960 1.2959 0.764 0.753 0.764 0.747 0.764 1,789,132 0.7562 -0.76%
2002-06-20 0 1.320 1.290 1.320 1.260 1.320 2,904,000 3,722,440 1.2818 0.770 0.753 0.770 0.735 0.770 4,976,666 0.7480 1.54%
2002-06-19 0 1.300 1.280 1.300 1.270 1.390 2,740,000 3,607,040 1.3164 0.759 0.747 0.759 0.741 0.811 4,695,614 0.7682 -5.80%
2002-06-18 0 1.380 1.360 1.380 1.360 1.410 3,076,000 4,239,000 1.3781 0.805 0.794 0.805 0.794 0.823 5,271,427 0.8041 -1.43%
2002-06-17 0 1.400 1.370 1.400 1.350 1.400 39,972,000 54,089,440 1.3532 0.817 0.799 0.817 0.788 0.817 68,501,128 0.7896 -0.71%
2002-06-14 1 - - - - - 0 0 - 0.823 - - - - 0 - 0.00%
2002-06-13 0 1.410 1.380 1.410 1.360 1.410 3,776,000 5,228,960 1.3848 0.823 0.805 0.823 0.794 0.823 6,471,036 0.8081 0.71%
2002-06-12 0 1.400 1.380 1.400 1.360 1.400 1,760,000 2,445,120 1.3893 0.817 0.805 0.817 0.794 0.817 3,016,161 0.8107 0.00%
2002-06-11 0 1.400 1.370 1.400 1.370 1.450 4,600,000 6,435,440 1.3990 0.817 0.799 0.817 0.799 0.846 7,883,148 0.8164 -4.76%
2002-06-10 0 1.470 1.450 1.470 1.440 1.490 1,424,000 2,085,680 1.4647 0.858 0.846 0.858 0.840 0.869 2,440,348 0.8547 -1.34%
2002-06-07 0 1.490 1.470 1.490 1.470 1.500 1,576,000 2,334,040 1.4810 0.869 0.858 0.869 0.858 0.875 2,700,835 0.8642 -1.32%
2002-06-06 0 1.510 1.480 1.510 1.460 1.550 6,576,000 9,894,440 1.5046 0.881 0.864 0.881 0.852 0.904 11,269,474 0.8780 0.67%
2002-06-05 0 1.500 1.490 1.500 1.430 1.500 2,988,000 4,372,080 1.4632 0.875 0.869 0.875 0.834 0.875 5,120,619 0.8538 4.90%
2002-06-04 0 1.430 1.400 1.430 1.380 1.430 3,516,000 4,910,400 1.3966 0.834 0.817 0.834 0.805 0.834 6,025,467 0.8149 1.42%
2002-06-03 0 1.410 1.390 1.410 1.340 1.420 4,332,000 5,924,960 1.3677 0.823 0.811 0.823 0.782 0.829 7,423,869 0.7981 3.68%
2002-05-31 0 1.360 1.340 1.360 1.340 1.360 1,864,000 2,513,560 1.3485 0.794 0.782 0.794 0.782 0.794 3,194,389 0.7869 0.00%
2002-05-30 0 1.360 1.330 1.360 1.330 1.360 2,840,000 3,806,080 1.3402 0.794 0.776 0.794 0.776 0.794 4,866,987 0.7820 0.00%
2002-05-29 0 1.360 1.340 1.360 1.330 1.360 2,028,000 2,726,920 1.3446 0.794 0.782 0.794 0.776 0.794 3,475,440 0.7846 0.00%
2002-05-28 0 1.360 1.350 1.360 1.340 1.380 4,144,000 5,634,160 1.3596 0.794 0.788 0.794 0.782 0.805 7,101,688 0.7934 0.74%
2002-05-27 0 1.350 1.320 1.350 1.320 1.360 2,932,000 3,899,760 1.3301 0.788 0.770 0.788 0.770 0.794 5,024,650 0.7761 0.00%
2002-05-24 0 1.350 1.330 1.350 1.310 1.370 6,628,000 8,877,040 1.3393 0.788 0.776 0.788 0.764 0.799 11,358,588 0.7815 3.05%
2002-05-23 0 1.310 1.290 1.310 1.250 1.320 5,004,000 6,416,040 1.2822 0.764 0.753 0.764 0.729 0.770 8,575,494 0.7482 2.34%
2002-05-22 0 1.280 1.270 1.280 1.260 1.290 1,888,000 2,398,360 1.2703 0.747 0.741 0.747 0.735 0.753 3,235,518 0.7413 0.00%
2002-05-21 0 1.280 1.270 1.290 1.270 1.290 2,628,000 3,359,200 1.2782 0.747 0.741 0.753 0.741 0.753 4,503,677 0.7459 -0.78%
2002-05-17 0 1.290 1.270 1.290 1.270 1.300 2,180,000 2,799,080 1.2840 0.753 0.741 0.753 0.741 0.759 3,735,927 0.7492 -1.53%
2002-05-16 0 1.310 1.290 1.310 1.270 1.310 2,376,000 3,069,240 1.2918 0.764 0.753 0.764 0.741 0.764 4,071,817 0.7538 0.77%
2002-05-15 0 1.300 1.290 1.300 1.270 1.330 5,576,000 7,268,120 1.3035 0.759 0.753 0.759 0.741 0.776 9,555,746 0.7606 1.56%
2002-05-14 0 1.280 1.260 1.280 1.240 1.300 3,849,000 4,877,540 1.2672 0.747 0.735 0.747 0.724 0.759 6,596,138 0.7395 0.79%
2002-05-13 0 1.270 1.270 1.280 1.220 1.300 4,072,000 5,133,360 1.2606 0.741 0.741 0.747 0.712 0.759 6,978,300 0.7356 4.10%
2002-05-10 0 1.220 1.210 1.220 1.190 1.230 2,748,000 3,313,560 1.2058 0.712 0.706 0.712 0.694 0.718 4,709,324 0.7036 1.67%
2002-05-09 0 1.200 1.190 1.210 1.200 1.230 2,236,000 2,716,720 1.2150 0.700 0.694 0.706 0.700 0.718 3,831,895 0.7090 -2.44%
2002-05-08 0 1.230 1.220 1.230 1.210 1.270 3,324,000 4,078,960 1.2271 0.718 0.712 0.718 0.706 0.741 5,696,431 0.7161 -1.60%
2002-05-07 0 1.250 1.240 1.250 1.190 1.250 5,944,000 7,189,600 1.2096 0.729 0.724 0.729 0.694 0.729 10,186,398 0.7058 3.31%
2002-05-06 0 1.210 1.200 1.210 1.110 1.210 7,992,000 9,271,320 1.1601 0.706 0.700 0.706 0.648 0.706 13,696,113 0.6769 7.08%
2002-05-03 0 1.130 1.100 1.130 1.100 1.130 2,712,000 3,006,400 1.1086 0.659 0.642 0.659 0.642 0.659 4,647,630 0.6469 0.89%
2002-05-02 0 1.120 1.090 1.120 1.080 1.120 2,336,000 2,558,520 1.0953 0.654 0.636 0.654 0.630 0.654 4,003,268 0.6391 0.90%
2002-04-30 0 1.110 1.100 1.110 1.100 1.110 2,012,000 2,213,640 1.1002 0.648 0.642 0.648 0.642 0.648 3,448,020 0.6420 0.00%
2002-04-29 0 1.110 1.090 1.110 1.090 1.110 2,148,000 2,358,240 1.0979 0.648 0.636 0.648 0.636 0.648 3,681,087 0.6406 0.00%
2002-04-26 0 1.110 1.110 1.120 1.090 1.120 2,904,000 3,200,000 1.1019 0.648 0.648 0.654 0.636 0.654 4,976,666 0.6430 0.00%
2002-04-25 0 1.110 1.100 1.120 1.100 1.140 3,868,000 4,337,960 1.1215 0.648 0.642 0.654 0.642 0.665 6,628,699 0.6544 -0.89%
2002-04-24 0 1.120 1.100 1.120 1.100 1.120 1,780,000 1,976,560 1.1104 0.654 0.642 0.654 0.642 0.654 3,050,436 0.6480 -0.88%
2002-04-23 0 1.130 1.110 1.130 1.100 1.130 2,928,000 3,266,760 1.1157 0.659 0.648 0.659 0.642 0.659 5,017,795 0.6510 0.89%
2002-04-22 0 1.120 1.090 1.120 1.090 1.120 4,284,000 4,723,120 1.1025 0.654 0.636 0.654 0.636 0.654 7,341,610 0.6433 1.82%
2002-04-19 0 1.100 1.070 1.100 1.050 1.100 2,856,000 3,064,800 1.0731 0.642 0.624 0.642 0.613 0.642 4,894,407 0.6262 0.00%
2002-04-18 0 1.100 1.030 1.100 1.030 1.100 3,964,000 4,215,400 1.0634 0.642 0.601 0.642 0.601 0.642 6,793,217 0.6205 0.00%
2002-04-17 0 1.100 1.080 1.100 1.080 1.120 2,736,000 2,986,520 1.0916 0.642 0.630 0.642 0.630 0.654 4,688,759 0.6370 -0.90%
2002-04-16 0 1.110 1.090 1.110 1.090 1.120 2,540,000 2,805,000 1.1043 0.648 0.636 0.648 0.636 0.654 4,352,869 0.6444 -1.77%
2002-04-15 0 1.130 1.110 1.130 1.110 1.150 1,940,000 2,188,000 1.1278 0.659 0.648 0.659 0.648 0.671 3,324,632 0.6581 -0.88%
2002-04-12 0 1.140 1.120 1.140 1.100 1.170 3,260,000 3,680,680 1.1290 0.665 0.654 0.665 0.642 0.683 5,586,753 0.6588 0.88%
2002-04-11 0 1.130 1.110 1.130 1.110 1.140 2,124,000 2,391,680 1.1260 0.659 0.648 0.659 0.648 0.665 3,639,958 0.6571 -0.88%
2002-04-10 0 1.140 1.120 1.140 1.120 1.160 1,936,000 2,210,680 1.1419 0.665 0.654 0.665 0.654 0.677 3,317,777 0.6663 -1.72%
2002-04-09 0 1.160 1.130 1.160 1.140 1.190 2,260,000 2,608,200 1.1541 0.677 0.659 0.677 0.665 0.694 3,873,025 0.6734 -0.85%
2002-04-08 0 1.170 1.140 1.170 1.140 1.180 2,632,000 3,039,720 1.1549 0.683 0.665 0.683 0.665 0.689 4,510,532 0.6739 0.86%
2002-04-04 0 1.160 1.150 1.160 1.150 1.200 2,860,000 3,328,280 1.1637 0.677 0.671 0.677 0.671 0.700 4,901,262 0.6791 -2.52%
2002-04-03 0 1.190 1.170 1.190 1.130 1.190 3,980,000 4,607,960 1.1578 0.694 0.683 0.694 0.659 0.694 6,820,637 0.6756 0.85%
2002-04-02 0 1.180 1.170 1.180 1.140 1.180 3,400,000 3,940,880 1.1591 0.689 0.683 0.689 0.665 0.689 5,826,675 0.6764 2.61%
2002-03-28 0 1.150 1.130 1.150 1.090 1.160 6,684,000 7,517,840 1.1248 0.671 0.659 0.671 0.636 0.677 11,454,557 0.6563 4.55%
2002-03-27 0 1.100 1.070 1.100 1.050 1.100 25,564,000 25,935,080 1.0145 0.642 0.624 0.642 0.613 0.642 43,809,738 0.5920 4.76%
2002-03-26 1 - - - - - 0 0 - 0.613 - - - - 0 - 0.00%
2002-03-25 0 1.050 1.050 1.080 1.020 1.050 1,696,000 1,757,400 1.0362 0.613 0.613 0.630 0.595 0.613 2,906,482 0.6046 0.00%
2002-03-22 0 1.050 1.030 1.060 1.030 1.060 1,060,000 1,106,720 1.0441 0.613 0.601 0.619 0.601 0.619 1,816,551 0.6092 0.00%
2002-03-21 0 1.050 1.040 1.050 1.030 1.060 1,028,000 1,070,600 1.0414 0.613 0.607 0.613 0.601 0.619 1,761,712 0.6077 -0.94%
2002-03-20 0 1.060 1.050 1.060 1.040 1.070 1,300,000 1,372,000 1.0554 0.619 0.613 0.619 0.607 0.624 2,227,846 0.6158 -1.85%
2002-03-19 0 1.080 1.070 1.080 1.050 1.100 4,418,110 4,754,914 1.0762 0.630 0.624 0.630 0.613 0.642 7,571,438 0.6280 2.86%
2002-03-18 0 1.050 1.030 1.050 1.020 1.050 1,892,000 1,964,520 1.0383 0.613 0.601 0.613 0.595 0.613 3,242,373 0.6059 1.94%
2002-03-15 0 1.030 1.010 1.040 1.000 1.050 3,336,000 3,429,000 1.0279 0.601 0.589 0.607 0.584 0.613 5,716,996 0.5998 1.98%
2002-03-14 0 1.010 0.980 1.010 0.980 1.010 1,752,000 1,745,360 0.9962 0.589 0.572 0.589 0.572 0.589 3,002,451 0.5813 0.00%
2002-03-13 0 1.010 0.990 1.010 0.980 1.010 1,912,000 1,912,480 1.0003 0.589 0.578 0.589 0.572 0.589 3,276,648 0.5837 -0.98%
2002-03-12 0 1.020 1.000 1.020 0.990 1.030 748,000 760,360 1.0165 0.595 0.584 0.595 0.578 0.601 1,281,868 0.5932 0.99%
2002-03-11 0 1.010 1.010 1.020 1.010 1.030 736,000 750,680 1.0199 0.589 0.589 0.595 0.589 0.601 1,261,304 0.5952 -0.98%
2002-03-08 0 1.020 1.020 1.030 1.010 1.060 1,316,000 1,368,080 1.0396 0.595 0.595 0.601 0.589 0.619 2,255,266 0.6066 -1.92%
2002-03-07 0 1.040 1.040 1.060 1.000 1.100 2,260,000 2,368,960 1.0482 0.607 0.607 0.619 0.584 0.642 3,873,025 0.6117 4.00%
2002-03-06 0 1.000 0.980 0.990 0.920 1.000 1,508,000 1,437,040 0.9529 0.584 0.572 0.578 0.537 0.584 2,584,302 0.5561 7.53%
2002-03-05 0 0.930 0.920 0.930 0.890 0.940 1,288,000 1,192,360 0.9257 0.543 0.537 0.543 0.519 0.549 2,207,281 0.5402 2.20%
2002-03-04 0 0.910 0.890 0.910 0.870 0.920 1,736,000 1,548,280 0.8919 0.531 0.519 0.531 0.508 0.537 2,975,031 0.5204 3.41%
2002-03-01 0 0.880 0.870 0.880 0.870 0.890 1,028,000 897,240 0.8728 0.514 0.508 0.514 0.508 0.519 1,761,712 0.5093 2.33%
2002-02-28 0 0.860 0.860 0.870 0.860 0.900 664,000 574,440 0.8651 0.502 0.502 0.508 0.502 0.525 1,137,915 0.5048 1.18%
2002-02-27 0 0.850 0.850 0.870 0.850 0.900 504,000 442,840 0.8787 0.496 0.496 0.508 0.496 0.525 863,719 0.5127 0.00%
2002-02-26 0 0.850 0.840 0.850 0.830 0.880 1,336,000 1,130,880 0.8465 0.496 0.490 0.496 0.484 0.514 2,289,540 0.4939 6.25%
2002-02-25 0 0.800 0.790 0.810 0.800 0.830 692,000 562,760 0.8132 0.467 0.461 0.473 0.467 0.484 1,185,900 0.4745 -3.61%
2002-02-22 0 0.830 0.790 0.830 0.800 0.830 20,000 16,360 0.8180 0.484 0.461 0.484 0.467 0.484 34,275 0.4773 0.00%
2002-02-21 0 0.830 0.800 0.830 0.800 0.840 612,000 509,320 0.8322 0.484 0.467 0.484 0.467 0.490 1,048,801 0.4856 0.00%
2002-02-20 0 0.830 0.830 0.840 0.790 0.840 368,000 295,240 0.8023 0.484 0.484 0.490 0.461 0.490 630,652 0.4682 -2.35%
2002-02-19 0 0.850 0.820 0.850 0.780 0.850 568,000 469,320 0.8263 0.496 0.478 0.496 0.455 0.496 973,397 0.4821 3.66%
2002-02-18 0 0.820 - 0.820 - - 0 0 - 0.478 - 0.478 - - 0 - 0.00%
2002-02-15 0 0.820 0.820 0.830 0.780 0.780 12,000 9,360 0.7800 0.478 0.478 0.484 0.455 0.455 20,565 0.4551 0.00%
2002-02-11 0 0.820 0.820 0.830 - - 28,000 21,840 0.7800 0.478 0.478 0.484 - - 47,984 0.4551 3.80%
2002-02-08 0 0.790 0.790 0.800 - - 0 0 - 0.461 0.461 0.467 - - 0 - 1.28%
2002-02-07 0 0.780 - 0.780 0.780 0.780 68,000 53,320 0.7841 0.455 - 0.455 0.455 0.455 116,533 0.4576 -4.88%
2002-02-06 0 0.820 - 0.820 0.780 0.820 112,000 89,040 0.7950 0.478 - 0.478 0.455 0.478 191,938 0.4639 -1.20%
2002-02-05 0 0.830 - 0.840 - - 0 0 - 0.484 - 0.490 - - 0 - 0.00%
2002-02-04 0 0.830 - 0.830 - - 0 0 - 0.484 - 0.484 - - 0 - 0.00%
2002-02-01 0 0.830 - 0.830 0.810 0.830 80,000 65,920 0.8240 0.484 - 0.484 0.473 0.484 137,098 0.4808 5.06%
2002-01-31 0 0.790 - 0.800 - - 0 0 - 0.461 - 0.467 - - 0 - 0.00%
2002-01-30 0 0.790 0.750 0.800 - - 0 0 - 0.461 0.438 0.467 - - 0 - 0.00%
2002-01-29 0 0.790 0.790 0.800 0.760 0.800 40,000 30,880 0.7720 0.461 0.461 0.467 0.443 0.467 68,549 0.4505 -1.25%
2002-01-28 0 0.800 0.800 0.810 0.780 0.780 20,000 15,600 0.7800 0.467 0.467 0.473 0.455 0.455 34,275 0.4551 0.00%
2002-01-25 0 0.800 0.760 0.800 - - 0 0 - 0.467 0.443 0.467 - - 0 - 0.00%
2002-01-24 0 0.800 - 0.800 0.800 0.800 32,000 25,600 0.8000 0.467 - 0.467 0.467 0.467 54,839 0.4668 0.00%
2002-01-23 0 0.800 0.760 0.800 - - 0 0 - 0.467 0.443 0.467 - - 0 - -1.23%
2002-01-22 0 0.810 - 0.810 - - 0 0 - 0.473 - 0.473 - - 0 - 0.00%
2002-01-21 0 0.810 0.750 0.810 - - 0 0 - 0.473 0.438 0.473 - - 0 - 0.00%
2002-01-18 0 0.810 0.750 0.820 - - 36,000 29,520 0.8200 0.473 0.438 0.478 - - 61,694 0.4785 0.00%
2002-01-17 0 0.810 0.760 0.830 - - 0 0 - 0.473 0.443 0.484 - - 0 - 0.00%
2002-01-16 0 0.810 0.810 0.820 0.780 0.780 100,000 78,000 0.7800 0.473 0.473 0.478 0.455 0.455 171,373 0.4551 0.00%
2002-01-15 0 0.810 0.810 0.820 0.780 0.780 24,000 18,720 0.7800 0.473 0.473 0.478 0.455 0.455 41,129 0.4551 -2.41%
2002-01-14 0 0.830 0.800 0.830 0.840 0.840 4,000 3,360 0.8400 0.484 0.467 0.484 0.490 0.490 6,855 0.4902 1.22%
2002-01-11 0 0.820 0.820 0.830 0.790 0.800 76,000 60,240 0.7926 0.478 0.478 0.484 0.461 0.467 130,243 0.4625 -2.38%
2002-01-10 0 0.840 0.800 0.840 0.840 0.840 208,000 174,720 0.8400 0.490 0.467 0.490 0.490 0.490 356,455 0.4902 0.00%
2002-01-09 0 0.840 - 0.840 0.840 0.840 348,000 292,320 0.8400 0.490 - 0.490 0.490 0.490 596,377 0.4902 0.00%
2002-01-08 0 0.840 0.840 0.850 0.800 0.840 536,000 434,080 0.8099 0.490 0.490 0.496 0.467 0.490 918,558 0.4726 2.44%
2002-01-07 0 0.820 0.820 0.830 0.770 0.820 804,000 642,120 0.7987 0.478 0.478 0.484 0.449 0.478 1,377,837 0.4660 2.50%
2002-01-04 0 0.800 0.780 0.830 0.800 0.810 384,000 307,600 0.8010 0.467 0.455 0.484 0.467 0.473 658,071 0.4674 0.00%
2002-01-03 0 0.800 0.800 0.810 0.800 0.830 640,000 519,000 0.8109 0.467 0.467 0.473 0.467 0.484 1,096,786 0.4732 -2.44%
2002-01-02 0 0.820 0.780 0.820 0.820 0.840 400,000 328,400 0.8210 0.478 0.455 0.478 0.478 0.490 685,491 0.4791 -1.20%
2001-12-31 0 0.830 0.810 0.830 0.830 0.830 360,000 298,800 0.8300 0.484 0.473 0.484 0.484 0.484 616,942 0.4843 -1.19%
2001-12-28 0 0.840 0.840 0.850 0.810 0.850 348,000 286,640 0.8237 0.490 0.490 0.496 0.473 0.496 596,377 0.4806 1.20%
2001-12-27 0 0.830 0.800 0.830 0.820 0.840 452,000 371,520 0.8219 0.484 0.467 0.484 0.478 0.490 774,605 0.4796 -2.35%
2001-12-24 0 0.850 0.820 0.850 0.820 0.860 332,000 277,440 0.8357 0.496 0.478 0.496 0.478 0.502 568,958 0.4876 2.41%
2001-12-21 0 0.830 0.820 0.840 0.820 0.850 584,000 488,400 0.8363 0.484 0.478 0.490 0.478 0.496 1,000,817 0.4880 -2.35%
2001-12-20 0 0.850 0.810 0.870 0.850 0.870 316,000 268,760 0.8505 0.496 0.473 0.508 0.496 0.508 541,538 0.4963 2.41%
2001-12-19 0 0.830 0.830 0.840 0.800 0.880 768,000 667,720 0.8694 0.484 0.484 0.490 0.467 0.514 1,316,143 0.5073 3.75%
2001-12-18 0 0.800 0.790 0.800 0.780 0.820 612,000 499,920 0.8169 0.467 0.461 0.467 0.455 0.478 1,048,801 0.4767 -2.44%
2001-12-17 0 0.820 0.820 0.830 0.800 0.830 804,000 663,600 0.8254 0.478 0.478 0.484 0.467 0.484 1,377,837 0.4816 -4.65%
2001-12-14 0 0.860 0.860 0.870 0.810 0.840 384,000 313,880 0.8174 0.502 0.502 0.508 0.473 0.490 658,071 0.4770 -1.15%
2001-12-13 0 0.870 0.870 0.880 0.850 0.880 372,000 326,880 0.8787 0.508 0.508 0.514 0.496 0.514 637,507 0.5127 -4.40%
2001-12-12 0 0.910 0.880 0.910 - - 508,000 462,280 0.9100 0.531 0.514 0.531 - - 870,574 0.5310 -1.09%
2001-12-11 0 0.920 0.870 0.920 0.920 0.920 208,000 191,360 0.9200 0.537 0.508 0.537 0.537 0.537 356,455 0.5368 6.98%
2001-12-10 0 0.860 0.860 0.910 0.860 0.860 516,000 443,760 0.8600 0.502 0.502 0.531 0.502 0.502 884,284 0.5018 -3.37%
2001-12-07 0 0.890 0.860 0.890 0.910 0.910 312,000 283,920 0.9100 0.519 0.502 0.519 0.531 0.531 534,683 0.5310 1.14%
2001-12-06 0 0.880 0.830 0.880 0.880 0.940 1,484,000 1,363,280 0.9187 0.514 0.484 0.514 0.514 0.549 2,543,172 0.5361 -5.38%
2001-12-05 0 0.930 0.930 0.950 0.930 0.930 428,000 398,040 0.9300 0.543 0.543 0.554 0.543 0.543 733,476 0.5427 3.33%
2001-12-04 0 0.900 0.860 0.920 0.900 0.900 1,212,000 1,090,800 0.9000 0.525 0.502 0.537 0.525 0.525 2,077,038 0.5252 0.00%
2001-12-03 0 0.900 0.850 0.900 0.850 0.900 1,904,000 1,697,280 0.8914 0.525 0.496 0.525 0.496 0.525 3,262,938 0.5202 2.27%
2001-11-30 0 0.880 0.910 0.920 0.880 0.890 1,344,000 1,199,080 0.8922 0.514 0.531 0.537 0.514 0.519 2,303,250 0.5206 -6.38%
2001-11-29 0 0.940 0.800 0.940 0.880 0.940 1,120,000 1,006,160 0.8984 0.549 0.467 0.549 0.514 0.549 1,919,375 0.5242 -1.05%
2001-11-28 0 0.950 0.920 0.950 0.950 0.950 1,220,000 1,159,000 0.9500 0.554 0.537 0.554 0.554 0.554 2,090,748 0.5543 0.00%
2001-11-27 0 0.950 0.950 0.990 0.900 1.000 2,288,000 2,238,240 0.9783 0.554 0.554 0.578 0.525 0.584 3,921,009 0.5708 2.15%
2001-11-26 0 0.930 - 0.930 0.930 0.950 1,864,000 1,764,400 0.9466 0.543 - 0.543 0.543 0.554 3,194,389 0.5523 0.00%
2001-11-23 0 0.930 0.930 0.950 - - 0 0 - 0.543 0.543 0.554 - - 0 - 2.20%
2001-11-22 0 0.910 0.910 0.920 0.860 0.920 248,000 218,800 0.8823 0.531 0.531 0.537 0.502 0.537 425,004 0.5148 -3.19%
2001-11-21 0 0.940 0.940 0.950 0.900 0.960 228,000 211,120 0.9260 0.549 0.549 0.554 0.525 0.560 390,730 0.5403 -2.08%
2001-11-20 0 0.960 0.960 0.980 0.960 1.000 148,000 146,440 0.9895 0.560 0.560 0.572 0.560 0.584 253,632 0.5774 -4.00%
2001-11-19 0 1.000 0.980 1.010 0.980 1.020 84,000 83,600 0.9952 0.584 0.572 0.589 0.572 0.595 143,953 0.5807 2.04%
2001-11-16 0 0.980 0.970 1.030 0.980 1.010 340,000 337,640 0.9931 0.572 0.566 0.601 0.572 0.589 582,667 0.5795 -1.01%
2001-11-15 0 0.990 0.990 1.030 0.980 1.040 368,000 368,600 1.0016 0.578 0.578 0.601 0.572 0.607 630,652 0.5845 -4.81%
2001-11-14 0 1.040 1.020 1.040 1.040 1.070 40,000 42,680 1.0670 0.607 0.595 0.607 0.607 0.624 68,549 0.6226 0.00%
2001-11-13 0 1.040 0.990 1.050 0.990 1.040 348,000 350,600 1.0075 0.607 0.578 0.613 0.578 0.607 596,377 0.5879 -0.95%
2001-11-12 0 1.050 1.000 1.050 1.000 1.060 232,000 237,040 1.0217 0.613 0.584 0.613 0.584 0.619 397,585 0.5962 0.00%
2001-11-09 0 1.050 1.020 1.100 1.050 1.050 52,000 54,000 1.0385 0.613 0.595 0.642 0.613 0.613 89,114 0.6060 0.00%
2001-11-08 0 1.050 1.020 1.050 1.050 1.050 68,000 71,400 1.0500 0.613 0.595 0.613 0.613 0.613 116,533 0.6127 5.00%
2001-11-07 0 1.000 1.000 1.050 1.000 1.000 232,000 232,000 1.0000 0.584 0.584 0.613 0.584 0.584 397,585 0.5835 -5.66%
2001-11-06 0 1.060 1.050 1.080 1.060 1.120 372,000 405,480 1.0900 0.619 0.613 0.630 0.619 0.654 637,507 0.6360 -4.50%
2001-11-05 0 1.110 1.090 1.130 1.050 1.120 444,000 488,800 1.1009 0.648 0.636 0.659 0.613 0.654 760,895 0.6424 2.78%
2001-11-02 0 1.080 1.050 1.090 1.070 1.120 1,048,000 1,147,080 1.0945 0.630 0.613 0.636 0.624 0.654 1,795,987 0.6387 2.86%
2001-11-01 0 1.050 1.030 1.070 0.990 1.100 1,396,000 1,471,120 1.0538 0.613 0.601 0.624 0.578 0.642 2,392,364 0.6149 9.37%
2001-10-31 0 0.960 0.960 1.000 0.940 1.000 1,516,000 1,468,760 0.9688 0.560 0.560 0.584 0.549 0.584 2,598,011 0.5653 0.00%
2001-10-30 0 0.960 0.950 0.960 0.880 0.970 1,216,000 1,131,440 0.9305 0.560 0.554 0.560 0.514 0.566 2,083,893 0.5429 2.13%
2001-10-29 0 0.940 0.920 0.950 0.880 0.940 908,000 829,160 0.9132 0.549 0.537 0.554 0.514 0.549 1,556,065 0.5329 1.08%
2001-10-26 0 0.930 0.890 0.940 0.890 0.930 512,000 468,600 0.9152 0.543 0.519 0.549 0.519 0.543 877,429 0.5341 -3.12%
2001-10-24 0 0.960 0.860 0.960 0.860 0.960 1,416,000 1,261,680 0.8910 0.560 0.502 0.560 0.502 0.560 2,426,639 0.5199 10.34%
2001-10-23 0 0.870 0.880 0.920 0.870 1.020 812,000 733,000 0.9027 0.508 0.514 0.537 0.508 0.595 1,391,547 0.5268 -7.45%
2001-10-22 0 0.940 0.890 0.950 0.810 0.940 128,000 116,840 0.9128 0.549 0.519 0.554 0.473 0.549 219,357 0.5326 6.82%
2001-10-19 0 0.880 0.800 0.960 0.800 0.880 116,000 96,000 0.8276 0.514 0.467 0.560 0.467 0.514 198,792 0.4829 3.53%
2001-10-18 0 0.850 0.800 0.850 - - 0 0 - 0.496 0.467 0.496 - - 0 - -1.16%
2001-10-17 0 0.860 0.830 0.900 - - 0 0 - 0.502 0.484 0.525 - - 0 - 0.00%
2001-10-16 0 0.860 0.860 0.880 - - 0 0 - 0.502 0.502 0.514 - - 0 - 6.17%
2001-10-15 0 0.810 0.800 0.880 0.800 0.810 52,000 42,000 0.8077 0.473 0.467 0.514 0.467 0.473 89,114 0.4713 -3.57%
2001-10-12 0 0.840 0.830 0.890 0.830 0.840 140,000 117,400 0.8386 0.490 0.484 0.519 0.484 0.490 239,922 0.4893 -7.69%
2001-10-11 0 0.910 0.900 0.920 0.880 0.910 336,000 302,000 0.8988 0.531 0.525 0.537 0.514 0.531 575,813 0.5245 1.11%
2001-10-10 0 0.900 0.900 0.910 0.870 0.900 312,000 275,760 0.8838 0.525 0.525 0.531 0.508 0.525 534,683 0.5157 -3.23%
2001-10-09 0 0.930 0.900 0.980 0.860 0.930 316,000 279,680 0.8851 0.543 0.525 0.572 0.502 0.543 541,538 0.5165 16.25%
2001-10-08 0 0.800 0.750 0.830 0.800 0.800 32,000 25,600 0.8000 0.467 0.438 0.484 0.467 0.467 54,839 0.4668 -4.76%
2001-10-05 0 0.840 0.760 0.850 0.800 0.840 56,000 46,320 0.8271 0.490 0.443 0.496 0.467 0.490 95,969 0.4827 5.00%
2001-10-04 0 0.800 0.760 0.800 0.800 0.800 44,000 35,200 0.8000 0.467 0.443 0.467 0.467 0.467 75,404 0.4668 5.26%
2001-10-03 0 0.760 0.760 0.790 0.760 0.760 132,000 100,320 0.7600 0.443 0.443 0.461 0.443 0.443 226,212 0.4435 2.70%
2001-09-28 0 0.740 0.720 0.750 0.720 0.740 76,000 54,960 0.7232 0.432 0.420 0.438 0.420 0.432 130,243 0.4220 8.82%
2001-09-27 0 0.680 0.670 0.700 0.680 0.710 404,000 277,040 0.6857 0.397 0.391 0.408 0.397 0.414 692,346 0.4001 0.00%
2001-09-26 0 0.680 0.660 0.680 0.660 0.680 280,000 188,400 0.6729 0.397 0.385 0.397 0.385 0.397 479,844 0.3926 3.03%
2001-09-25 0 0.660 0.630 0.680 0.600 0.690 612,000 403,160 0.6588 0.385 0.368 0.397 0.350 0.403 1,048,801 0.3844 11.86%
2001-09-24 0 0.590 0.640 0.650 - - 0 0 - 0.344 0.373 0.379 - - 0 - 0.00%
2001-09-21 0 0.590 0.590 0.600 - - 0 0 - 0.344 0.344 0.350 - - 0 - 5.36%
2001-09-20 0 0.560 0.560 0.610 0.550 0.610 148,000 85,440 0.5773 0.327 0.327 0.356 0.321 0.356 253,632 0.3369 1.82%
2001-09-19 0 0.550 0.550 0.560 0.550 0.550 52,000 28,600 0.5500 0.321 0.321 0.327 0.321 0.321 89,114 0.3209 1.85%
2001-09-18 0 0.540 0.540 0.550 - - 48,000 24,480 0.5100 0.315 0.315 0.321 - - 82,259 0.2976 3.85%
2001-09-17 0 0.520 0.510 0.520 0.520 0.550 244,000 129,200 0.5295 0.303 0.298 0.303 0.303 0.321 418,150 0.3090 -5.45%
2001-09-14 0 0.550 0.550 0.560 0.490 0.560 284,000 150,320 0.5293 0.321 0.321 0.327 0.286 0.327 486,699 0.3089 -8.33%
2001-09-13 0 0.600 0.600 - 0.590 0.610 64,000 37,840 0.5913 0.350 0.350 - 0.344 0.356 109,679 0.3450 13.21%
2001-09-12 0 0.530 0.500 0.670 0.530 0.680 232,000 140,640 0.6062 0.309 0.292 0.391 0.309 0.397 397,585 0.3537 -34.57%
2001-09-11 0 0.810 0.810 0.850 0.750 0.750 128,000 96,000 0.7500 0.473 0.473 0.496 0.438 0.438 219,357 0.4376 0.00%
2001-09-10 0 0.810 - 0.880 - - 0 0 - 0.473 - 0.514 - - 0 - 0.00%
2001-09-07 0 0.810 - 0.810 - - 0 0 - 0.473 - 0.473 - - 0 - -1.22%
2001-09-06 0 0.820 0.740 - 0.820 0.820 100,000 82,000 0.8200 0.478 0.432 - 0.478 0.478 171,373 0.4785 10.81%
2001-09-05 0 0.740 0.740 - 0.740 0.740 88,000 68,480 0.7782 0.432 0.432 - 0.432 0.432 150,808 0.4541 -5.13%
2001-09-04 0 0.780 0.780 0.810 0.780 0.780 100,000 78,000 0.7800 0.455 0.455 0.473 0.455 0.455 171,373 0.4551 -3.70%
2001-09-03 0 0.810 - 0.810 0.800 0.820 104,000 83,960 0.8073 0.473 - 0.473 0.467 0.478 178,228 0.4711 -4.71%
2001-08-31 0 0.850 0.840 0.900 - - 0 0 - 0.496 0.490 0.525 - - 0 - 0.00%
2001-08-30 0 0.850 0.920 0.930 - - 0 0 - 0.496 0.537 0.543 - - 0 - 0.00%
2001-08-29 0 0.850 - 0.930 0.850 0.860 172,000 146,720 0.8530 0.496 - 0.543 0.496 0.502 294,761 0.4978 -8.60%
2001-08-28 0 0.930 0.860 0.980 - - 0 0 - 0.543 0.502 0.572 - - 0 - 0.00%
2001-08-27 0 0.930 0.860 0.990 - - 0 0 - 0.543 0.502 0.578 - - 0 - 0.00%
2001-08-24 0 0.930 0.860 0.970 - - 0 0 - 0.543 0.502 0.566 - - 0 - 0.00%
2001-08-23 0 0.930 0.860 0.980 - - 0 0 - 0.543 0.502 0.572 - - 0 - 0.00%
2001-08-22 0 0.930 0.890 0.960 0.850 0.930 256,000 228,560 0.8928 0.543 0.519 0.560 0.496 0.543 438,714 0.5210 0.00%
2001-08-21 0 0.930 0.930 1.000 0.920 0.930 60,000 55,680 0.9280 0.543 0.543 0.584 0.537 0.543 102,824 0.5415 0.00%
2001-08-20 0 0.930 0.930 0.980 0.930 0.930 64,000 61,320 0.9581 0.543 0.543 0.572 0.543 0.543 109,679 0.5591 -5.10%
2001-08-17 0 0.980 0.960 1.000 - - 0 0 - 0.572 0.560 0.584 - - 0 - 0.00%
2001-08-16 0 0.980 0.980 - 0.980 0.980 12,000 11,760 0.9800 0.572 0.572 - 0.572 0.572 20,565 0.5719 2.08%
2001-08-15 0 0.960 0.960 1.000 0.940 0.940 40,000 37,600 0.9400 0.560 0.560 0.584 0.549 0.549 68,549 0.5485 2.13%
2001-08-14 0 0.940 0.940 0.990 0.930 0.940 56,000 52,120 0.9307 0.549 0.549 0.578 0.543 0.549 95,969 0.5431 2.17%
2001-08-13 0 0.920 0.920 0.980 - - 0 0 - 0.537 0.537 0.572 - - 0 - 0.00%
2001-08-10 0 0.920 0.920 1.000 0.920 0.940 444,000 414,840 0.9343 0.537 0.537 0.584 0.537 0.549 760,895 0.5452 -2.13%
2001-08-09 0 0.940 0.940 1.000 0.910 0.940 20,000 18,440 0.9220 0.549 0.549 0.584 0.531 0.549 34,275 0.5380 -5.05%
2001-08-08 0 0.990 0.900 0.990 0.900 1.000 204,000 194,400 0.9529 0.578 0.525 0.578 0.525 0.584 349,600 0.5561 -1.00%
2001-08-07 0 1.000 - 1.050 - - 0 0 - 0.584 - 0.613 - - 0 - 0.00%
2001-08-06 0 1.000 0.950 1.000 1.000 1.000 12,000 12,000 1.0000 0.584 0.554 0.584 0.584 0.584 20,565 0.5835 -3.85%
2001-08-03 0 1.040 1.020 1.050 1.040 1.040 56,000 58,720 1.0486 0.607 0.595 0.613 0.607 0.607 95,969 0.6119 1.96%
2001-08-02 0 1.020 1.000 1.070 1.000 1.020 148,000 151,840 1.0259 0.595 0.584 0.624 0.584 0.595 253,632 0.5987 -4.67%
2001-08-01 0 1.070 - 1.090 1.070 1.070 48,000 51,360 1.0700 0.624 - 0.636 0.624 0.624 82,259 0.6244 1.90%
2001-07-31 0 1.050 - 1.050 1.050 1.100 56,000 60,040 1.0721 0.613 - 0.613 0.613 0.642 95,969 0.6256 -1.87%
2001-07-30 0 1.070 1.010 1.070 1.070 1.080 36,000 38,640 1.0733 0.624 0.589 0.624 0.624 0.630 61,694 0.6263 -4.46%
2001-07-27 0 1.120 1.040 1.120 1.100 1.120 40,000 44,240 1.1060 0.654 0.607 0.654 0.642 0.654 68,549 0.6454 3.70%
2001-07-26 0 1.080 1.050 1.090 1.030 1.080 260,000 278,000 1.0692 0.630 0.613 0.636 0.601 0.630 445,569 0.6239 4.85%
2001-07-24 0 1.030 0.980 1.100 1.000 1.030 128,000 130,320 1.0181 0.601 0.572 0.642 0.584 0.601 219,357 0.5941 -1.90%
2001-07-23 0 1.050 - 1.050 1.050 1.050 56,000 58,800 1.0500 0.613 - 0.613 0.613 0.613 95,969 0.6127 5.00%
2001-07-20 0 1.000 0.990 1.030 0.910 1.070 872,000 869,360 0.9970 0.584 0.578 0.601 0.531 0.624 1,494,371 0.5818 7.53%
2001-07-19 0 0.930 0.920 0.990 0.910 1.160 900,000 883,320 0.9815 0.543 0.537 0.578 0.531 0.677 1,542,355 0.5727 -16.96%
2001-07-18 0 1.120 - 1.120 1.120 1.220 268,000 314,120 1.1721 0.654 - 0.654 0.654 0.712 459,279 0.6839 -2.61%
2001-07-17 0 1.150 1.140 1.150 1.050 1.240 704,000 767,360 1.0900 0.671 0.665 0.671 0.613 0.724 1,206,464 0.6360 -6.50%
2001-07-16 0 1.230 1.220 1.250 1.200 1.300 652,000 807,120 1.2379 0.718 0.712 0.729 0.700 0.759 1,117,351 0.7224 -1.60%
2001-07-13 0 1.250 1.210 1.250 1.200 1.370 1,600,000 2,009,880 1.2562 0.729 0.706 0.729 0.700 0.799 2,741,965 0.7330 -7.41%
2001-07-12 0 1.350 1.340 1.350 1.300 1.400 240,000 315,760 1.3157 0.788 0.782 0.788 0.759 0.817 411,295 0.7677 2.27%
2001-07-11 0 1.320 1.320 1.350 1.300 1.380 484,000 653,840 1.3509 0.770 0.770 0.788 0.759 0.805 829,444 0.7883 -4.35%
2001-07-10 0 1.380 - 1.380 1.350 1.460 556,000 768,760 1.3827 0.805 - 0.805 0.788 0.852 952,833 0.8068 -2.82%
2001-07-09 0 1.420 1.420 1.430 1.380 1.450 496,000 695,920 1.4031 0.829 0.829 0.834 0.805 0.846 850,009 0.8187 -2.74%
2001-07-05 0 1.460 1.390 1.460 1.380 1.530 184,000 261,600 1.4217 0.852 0.811 0.852 0.805 0.893 315,326 0.8296 -2.01%
2001-07-04 0 1.490 1.410 1.490 1.460 1.540 652,000 973,480 1.4931 0.869 0.823 0.869 0.852 0.899 1,117,351 0.8712 1.36%
2001-07-03 0 1.470 - 1.470 1.470 1.530 196,000 296,560 1.5131 0.858 - 0.858 0.858 0.893 335,891 0.8829 -4.55%
2001-06-29 0 1.540 1.540 1.550 1.510 1.660 1,304,000 2,022,320 1.5509 0.899 0.899 0.904 0.881 0.969 2,234,701 0.9050 -1.28%
2001-06-28 0 1.560 1.530 1.560 1.500 1.660 2,100,000 3,295,200 1.5691 0.910 0.893 0.910 0.875 0.969 3,598,828 0.9156 0.00%
2001-06-27 0 1.560 1.560 1.570 1.560 1.580 376,000 590,520 1.5705 0.910 0.910 0.916 0.910 0.922 644,362 0.9164 -1.27%
2001-06-26 0 1.580 1.550 1.580 1.550 1.650 2,460,000 3,937,880 1.6008 0.922 0.904 0.922 0.904 0.963 4,215,770 0.9341 -2.47%
2001-06-22 0 1.620 1.620 1.630 1.560 1.620 3,596,000 5,700,320 1.5852 0.945 0.945 0.951 0.910 0.945 6,162,565 0.9250 3.18%
2001-06-21 0 1.570 1.550 1.570 1.410 1.570 776,000 1,184,920 1.5270 0.916 0.904 0.916 0.823 0.916 1,329,853 0.8910 4.67%
2001-06-20 0 1.500 1.480 1.500 1.440 1.530 2,192,000 3,263,520 1.4888 0.875 0.864 0.875 0.840 0.893 3,756,491 0.8688 7.14%
2001-06-19 0 1.400 1.380 1.400 1.400 1.560 784,000 1,115,960 1.4234 0.817 0.805 0.817 0.817 0.910 1,343,563 0.8306 -5.41%
2001-06-18 0 1.480 1.480 1.500 1.400 1.600 572,000 855,200 1.4951 0.864 0.864 0.875 0.817 0.934 980,252 0.8724 -2.63%
2001-06-15 0 1.520 1.480 1.540 1.500 1.640 588,000 894,800 1.5218 0.887 0.864 0.899 0.875 0.957 1,007,672 0.8880 -3.80%
2001-06-14 0 1.580 1.530 1.580 1.500 1.770 840,000 1,365,000 1.6250 0.922 0.893 0.922 0.875 1.033 1,439,531 0.9482 -8.14%
2001-06-13 0 1.720 1.690 1.720 1.700 1.860 616,000 1,065,400 1.7295 1.004 0.986 1.004 0.992 1.085 1,055,656 1.0092 -4.97%
2001-06-12 0 1.810 1.810 1.830 1.800 1.950 588,000 1,080,440 1.8375 1.056 1.056 1.068 1.050 1.138 1,007,672 1.0722 -3.21%
2001-06-11 0 1.870 1.870 1.880 1.870 1.940 1,228,000 2,306,680 1.8784 1.091 1.091 1.097 1.091 1.132 2,104,458 1.0961 -2.09%
2001-06-08 0 1.910 1.920 1.930 1.900 1.990 5,527,000 10,656,660 1.9281 1.115 1.120 1.126 1.109 1.161 9,471,774 1.1251 1.60%
2001-06-07 0 1.880 1.860 1.880 1.800 1.890 2,040,000 3,759,560 1.8429 1.097 1.085 1.097 1.050 1.103 3,496,005 1.0754 0.00%
2001-06-06 0 1.880 1.870 1.890 1.870 1.930 2,968,000 5,621,120 1.8939 1.097 1.091 1.103 1.091 1.126 5,086,344 1.1051 -0.53%
2001-06-05 0 1.890 1.890 1.910 1.850 1.940 2,052,000 3,905,480 1.9033 1.103 1.103 1.115 1.080 1.132 3,516,569 1.1106 -1.56%
2001-06-04 0 1.920 1.910 1.920 1.880 2.000 4,088,000 7,905,960 1.9339 1.120 1.115 1.120 1.097 1.167 7,005,719 1.1285 0.00%
2001-06-01 0 1.920 1.910 1.920 1.820 2.125 9,716,000 19,209,600 1.9771 1.120 1.115 1.120 1.062 1.240 16,650,579 1.1537 -5.19%
2001-05-31 0 2.025 2.025 2.050 1.870 2.125 9,120,000 18,580,820 2.0374 1.182 1.182 1.196 1.091 1.240 15,629,198 1.1889 4.92%
2001-05-30 0 1.930 1.940 1.950 1.820 1.940 6,184,000 11,531,560 1.8647 1.126 1.132 1.138 1.062 1.132 10,597,693 1.0881 6.04%
2001-05-29 0 1.820 1.810 1.820 1.690 1.820 10,540,000 18,620,440 1.7666 1.062 1.056 1.062 0.986 1.062 18,062,691 1.0309 8.33%
2001-05-28 0 1.680 1.700 1.710 1.520 1.730 8,246,000 13,141,300 1.5937 0.980 0.992 0.998 0.887 1.009 14,131,400 0.9299 10.53%
2001-05-25 0 1.520 1.500 1.520 1.400 1.520 5,324,000 7,718,800 1.4498 0.887 0.875 0.887 0.817 0.887 9,123,887 0.8460 8.57%
2001-05-24 0 1.400 1.390 1.400 1.350 1.420 4,772,000 6,659,360 1.3955 0.817 0.811 0.817 0.788 0.829 8,177,909 0.8143 -1.41%
2001-05-23 0 1.420 1.420 1.430 1.310 1.440 4,212,000 5,825,120 1.3830 0.829 0.829 0.834 0.764 0.840 7,218,222 0.8070 6.77%
2001-05-22 0 1.330 1.330 1.360 1.330 1.400 2,100,000 2,831,600 1.3484 0.776 0.776 0.794 0.776 0.817 3,598,828 0.7868 0.00%
2001-05-21 0 1.330 1.330 1.340 1.330 1.420 3,624,000 4,993,040 1.3778 0.776 0.776 0.782 0.776 0.829 6,210,550 0.8040 -5.00%
2001-05-18 0 1.400 1.390 1.400 1.340 1.470 6,920,000 9,800,800 1.4163 0.817 0.811 0.817 0.782 0.858 11,858,997 0.8264 -3.45%
2001-05-17 0 1.450 1.450 1.460 1.320 1.510 24,692,000 34,534,240 1.3986 0.846 0.846 0.852 0.770 0.881 42,315,367 0.8161

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