DATRONIX HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00889  2001-06-22    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-16 0 0.365 0.340 0.365 - - 0 0 - 0.365 0.340 0.365 - - 0 - 0.00%
2026-01-15 0 0.365 0.340 0.385 - - 0 0 - 0.365 0.340 0.385 - - 0 - 0.00%
2026-01-14 0 0.365 0.335 0.370 - - 0 0 - 0.365 0.335 0.370 - - 0 - 0.00%
2026-01-13 0 0.365 0.335 0.395 - - 0 0 - 0.365 0.335 0.395 - - 0 - 0.00%
2026-01-12 0 0.365 0.335 0.395 - - 0 0 - 0.365 0.335 0.395 - - 0 - 0.00%
2026-01-09 0 0.365 0.335 0.385 - - 0 0 - 0.365 0.335 0.385 - - 0 - 0.00%
2026-01-08 0 0.365 0.335 0.365 0.330 0.365 54,000 19,340 0.3581 0.365 0.335 0.365 0.330 0.365 54,000 0.3581 0.00%
2026-01-07 0 0.365 0.340 0.365 - - 0 0 - 0.365 0.340 0.365 - - 0 - 0.00%
2026-01-06 0 0.365 0.340 0.370 0.340 0.365 4,000 1,410 0.3525 0.365 0.340 0.370 0.340 0.365 4,000 0.3525 -1.35%
2026-01-05 0 0.370 0.340 0.395 - - 0 0 - 0.370 0.340 0.395 - - 0 - 0.00%
2026-01-02 0 0.370 0.345 0.395 - - 0 0 - 0.370 0.345 0.395 - - 0 - 0.00%
2025-12-31 0 0.370 0.345 0.390 - - 0 0 - 0.370 0.345 0.390 - - 0 - 0.00%
2025-12-30 0 0.370 0.345 0.370 0.370 0.370 2,000 740 0.3700 0.370 0.345 0.370 0.370 0.370 2,000 0.3700 4.23%
2025-12-29 0 0.355 0.345 0.395 - - 0 0 - 0.355 0.345 0.395 - - 0 - 0.00%
2025-12-24 0 0.355 0.340 0.395 - - 0 0 - 0.355 0.340 0.395 - - 0 - 0.00%
2025-12-23 0 0.355 0.345 0.395 - - 0 0 - 0.355 0.345 0.395 - - 0 - 0.00%
2025-12-22 0 0.355 0.345 0.395 - - 0 0 - 0.355 0.345 0.395 - - 0 - 0.00%
2025-12-19 0 0.355 0.350 0.400 - - 0 0 - 0.355 0.350 0.400 - - 0 - 0.00%
2025-12-18 0 0.355 0.350 0.400 - - 0 0 - 0.355 0.350 0.400 - - 0 - 0.00%
2025-12-17 0 0.355 0.350 0.395 - - 0 0 - 0.355 0.350 0.395 - - 0 - 0.00%
2025-12-16 0 0.355 0.350 0.380 - - 0 0 - 0.355 0.350 0.380 - - 0 - 0.00%
2025-12-15 0 0.355 0.355 0.400 0.355 0.355 218,000 77,390 0.3550 0.355 0.355 0.400 0.355 0.355 218,000 0.3550 1.43%
2025-12-12 0 0.350 0.350 0.355 0.340 0.350 184,000 63,610 0.3457 0.350 0.350 0.355 0.340 0.350 184,000 0.3457 0.00%
2025-12-11 0 0.350 0.335 0.355 - - 0 0 - 0.350 0.335 0.355 - - 0 - 0.00%
2025-12-10 0 0.350 0.335 0.355 - - 0 0 - 0.350 0.335 0.355 - - 0 - 0.00%
2025-12-09 0 0.350 0.330 0.355 - - 0 0 - 0.350 0.330 0.355 - - 0 - 0.00%
2025-12-08 0 0.350 0.340 0.355 - - 0 0 - 0.350 0.340 0.355 - - 0 - 0.00%
2025-12-05 0 0.350 0.335 0.355 - - 0 0 - 0.350 0.335 0.355 - - 0 - 0.00%
2025-12-04 0 0.350 0.335 0.355 - - 0 0 - 0.350 0.335 0.355 - - 0 - 0.00%
2025-12-03 0 0.350 0.340 0.355 - - 0 0 - 0.350 0.340 0.355 - - 0 - 0.00%
2025-12-02 0 0.350 0.340 0.355 - - 0 0 - 0.350 0.340 0.355 - - 0 - 0.00%
2025-12-01 0 0.350 0.330 0.355 - - 0 0 - 0.350 0.330 0.355 - - 0 - 0.00%
2025-11-28 0 0.350 0.340 0.355 0.330 0.345 280,000 93,510 0.3340 0.350 0.340 0.355 0.330 0.345 280,000 0.3340 -4.11%
2025-11-27 0 0.365 0.340 0.380 - - 0 0 - 0.365 0.340 0.380 - - 0 - 0.00%
2025-11-26 0 0.365 0.345 0.365 - - 0 0 - 0.365 0.345 0.365 - - 0 - 0.00%
2025-11-25 0 0.365 0.340 0.365 0.335 0.370 70,000 24,420 0.3489 0.365 0.340 0.365 0.335 0.370 70,000 0.3489 2.82%
2025-11-24 0 0.355 0.340 0.355 - - 0 0 - 0.355 0.340 0.355 - - 0 - 0.00%
2025-11-21 0 0.355 0.340 0.360 0.345 0.345 60,000 20,700 0.3450 0.355 0.340 0.360 0.345 0.345 60,000 0.3450 0.00%
2025-11-20 0 0.355 0.355 0.365 0.350 0.355 40,000 14,100 0.3525 0.355 0.355 0.365 0.350 0.355 40,000 0.3525 -6.58%
2025-11-19 0 0.380 0.355 0.380 - - 0 0 - 0.380 0.355 0.380 - - 0 - 0.00%
2025-11-18 0 0.380 0.350 0.380 0.385 0.385 2,000 770 0.3850 0.380 0.350 0.380 0.385 0.385 2,000 0.3850 2.70%
2025-11-17 0 0.370 0.350 0.380 - - 0 0 - 0.370 0.350 0.380 - - 0 - 0.00%
2025-11-14 0 0.370 0.350 0.375 - - 0 0 - 0.370 0.350 0.375 - - 0 - 0.00%
2025-11-13 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - -3.90%
2025-11-12 0 0.385 0.350 0.390 - - 0 0 - 0.385 0.350 0.390 - - 0 - 10.00%
2025-11-11 0 0.350 0.350 0.365 0.350 0.350 2,000 700 0.3500 0.350 0.350 0.365 0.350 0.350 2,000 0.3500 -6.67%
2025-11-10 0 0.375 0.345 0.375 - - 0 0 - 0.375 0.345 0.375 - - 0 - -1.32%
2025-11-07 0 0.380 0.365 0.385 0.365 0.390 316,000 117,810 0.3728 0.380 0.365 0.385 0.365 0.390 316,000 0.3728 1.33%
2025-11-06 0 0.375 0.355 0.375 0.345 0.395 122,000 45,010 0.3689 0.375 0.355 0.375 0.345 0.395 122,000 0.3689 -5.06%
2025-11-05 0 0.395 0.340 0.405 - - 0 0 - 0.395 0.340 0.405 - - 0 - 0.00%
2025-11-04 0 0.395 0.350 0.395 - - 0 0 - 0.395 0.350 0.395 - - 0 - 0.00%
2025-11-03 0 0.395 0.350 0.410 0.370 0.370 20,000 7,400 0.3700 0.395 0.350 0.410 0.370 0.370 20,000 0.3700 2.60%
2025-10-31 0 0.385 0.360 0.385 0.345 0.390 174,000 64,480 0.3706 0.385 0.360 0.385 0.345 0.390 174,000 0.3706 4.05%
2025-10-30 0 0.370 0.355 0.380 - - 0 0 - 0.370 0.355 0.380 - - 0 - 0.00%
2025-10-28 0 0.370 0.345 0.370 0.370 0.370 22,000 8,140 0.3700 0.370 0.345 0.370 0.370 0.370 22,000 0.3700 0.00%
2025-10-27 0 0.370 0.350 0.370 0.340 0.390 100,000 35,970 0.3597 0.370 0.350 0.370 0.340 0.390 100,000 0.3597 -3.90%
2025-10-24 0 0.385 0.355 0.390 - - 0 0 - 0.385 0.355 0.390 - - 0 - 0.00%
2025-10-23 0 0.385 0.345 0.385 - - 0 0 - 0.385 0.345 0.385 - - 0 - 4.05%
2025-10-22 0 0.370 0.365 0.370 0.365 0.390 226,000 83,550 0.3697 0.370 0.365 0.370 0.365 0.390 226,000 0.3697 2.78%
2025-10-21 0 0.360 0.345 0.380 - - 0 0 - 0.360 0.345 0.380 - - 0 - 0.00%
2025-10-20 0 0.360 0.345 0.380 - - 0 0 - 0.360 0.345 0.380 - - 0 - 0.00%
2025-10-17 0 0.360 0.345 0.360 0.360 0.360 40,000 14,400 0.3600 0.360 0.345 0.360 0.360 0.360 40,000 0.3600 0.00%
2025-10-16 0 0.360 0.345 0.360 0.335 0.360 52,000 18,100 0.3481 0.360 0.345 0.360 0.335 0.360 52,000 0.3481 -4.00%
2025-10-15 0 0.375 0.345 0.375 0.340 0.375 92,000 31,640 0.3439 0.375 0.345 0.375 0.340 0.375 92,000 0.3439 10.29%
2025-10-14 0 0.340 0.340 0.365 0.340 0.345 154,000 52,870 0.3433 0.340 0.340 0.365 0.340 0.345 154,000 0.3433 -8.11%
2025-10-13 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - -3.90%
2025-10-10 0 0.385 0.350 0.385 0.350 0.350 44,000 15,400 0.3500 0.385 0.350 0.385 0.350 0.350 44,000 0.3500 4.05%
2025-10-09 0 0.370 0.350 0.370 0.350 0.380 158,000 56,600 0.3582 0.370 0.350 0.370 0.350 0.380 158,000 0.3582 -2.63%
2025-10-08 0 0.380 0.375 0.400 0.380 0.390 46,000 17,780 0.3865 0.380 0.375 0.400 0.380 0.390 46,000 0.3865 -5.00%
2025-10-06 0 0.400 0.380 0.415 0.385 0.400 64,000 24,860 0.3884 0.400 0.380 0.415 0.385 0.400 64,000 0.3884 2.56%
2025-10-03 0 0.390 0.380 0.390 0.390 0.390 16,000 6,240 0.3900 0.390 0.380 0.390 0.390 0.390 16,000 0.3900 -4.88%
2025-10-02 0 0.410 0.400 0.410 0.395 0.430 358,000 146,810 0.4101 0.410 0.400 0.410 0.395 0.430 358,000 0.4101 3.80%
2025-09-30 0 0.395 0.370 0.395 0.370 0.460 80,000 32,070 0.4009 0.395 0.370 0.395 0.370 0.460 80,000 0.4009 3.95%
2025-09-29 0 0.380 0.380 0.385 0.360 0.390 146,000 54,120 0.3707 0.380 0.380 0.385 0.360 0.390 146,000 0.3707 0.00%
2025-09-26 0 0.380 0.380 0.385 0.330 0.365 314,000 108,960 0.3470 0.380 0.380 0.385 0.330 0.365 314,000 0.3470 5.56%
2025-09-25 0 0.360 0.345 0.370 - - 0 0 - 0.360 0.345 0.370 - - 0 - 0.00%
2025-09-24 0 0.360 0.350 0.365 0.330 0.385 680,000 241,330 0.3549 0.360 0.350 0.365 0.330 0.385 680,000 0.3549 2.86%
2025-09-23 0 0.350 0.350 0.355 0.350 0.350 16,000 5,600 0.3500 0.350 0.350 0.355 0.350 0.350 16,000 0.3500 0.00%
2025-09-22 0 0.350 0.345 0.365 0.345 0.355 96,000 33,600 0.3500 0.350 0.345 0.365 0.345 0.355 96,000 0.3500 0.00%
2025-09-19 0 0.350 0.345 0.350 0.350 0.360 8,000 2,840 0.3550 0.350 0.345 0.350 0.350 0.360 8,000 0.3550 -2.78%
2025-09-18 0 0.360 0.355 0.370 0.355 0.385 222,000 80,570 0.3629 0.360 0.355 0.370 0.355 0.385 222,000 0.3629 -4.00%
2025-09-17 0 0.375 0.360 0.375 0.345 0.375 170,000 61,890 0.3641 0.375 0.360 0.375 0.345 0.375 170,000 0.3641 1.35%
2025-09-16 0 0.370 0.350 0.375 0.345 0.405 758,000 280,930 0.3706 0.370 0.350 0.375 0.345 0.405 758,000 0.3706 1.37%
2025-09-15 0 0.365 0.360 0.380 0.300 0.425 3,402,000 1,277,130 0.3754 0.365 0.360 0.380 0.300 0.425 3,402,000 0.3754 21.67%
2025-09-12 0 0.300 0.295 0.310 - - 0 0 - 0.300 0.295 0.310 - - 0 - 0.00%
2025-09-11 0 0.300 0.295 0.310 - - 0 0 - 0.300 0.295 0.310 - - 0 - 0.00%
2025-09-10 0 0.300 0.300 0.340 0.295 0.300 942,000 282,590 0.3000 0.300 0.300 0.340 0.295 0.300 942,000 0.3000 1.69%
2025-09-09 0 0.295 0.290 0.295 - - 0 0 - 0.295 0.290 0.295 - - 0 - 0.00%
2025-09-08 0 0.295 0.295 0.300 0.295 0.300 88,000 26,380 0.2998 0.295 0.295 0.300 0.295 0.300 88,000 0.2998 -4.84%
2025-09-05 0 0.310 0.300 0.310 - - 0 0 - 0.310 0.300 0.310 - - 0 - -1.59%
2025-09-04 0 0.315 0.300 0.320 - - 0 0 - 0.315 0.300 0.320 - - 0 - 0.00%
2025-09-03 0 0.315 0.305 0.320 - - 0 0 - 0.315 0.305 0.320 - - 0 - 0.00%
2025-09-02 0 0.315 0.300 0.320 - - 0 0 - 0.315 0.300 0.320 - - 0 - 0.00%
2025-09-01 0 0.315 0.300 0.320 - - 0 0 - 0.315 0.300 0.320 - - 0 - 0.00%
2025-08-29 0 0.315 0.305 0.320 - - 0 0 - 0.315 0.305 0.320 - - 0 - 0.00%
2025-08-28 0 0.315 0.305 0.315 - - 0 0 - 0.315 0.305 0.315 - - 0 - -3.08%
2025-08-27 0 0.325 0.300 0.365 - - 0 0 - 0.325 0.300 0.365 - - 0 - 0.00%
2025-08-26 0 0.325 0.300 0.365 0.325 0.325 2,000 650 0.3250 0.325 0.300 0.365 0.325 0.325 2,000 0.3250 0.00%
2025-08-25 0 0.325 0.300 0.325 0.325 0.330 384,000 124,890 0.3252 0.325 0.300 0.325 0.325 0.330 384,000 0.3252 8.33%
2025-08-22 0 0.300 0.300 0.320 0.295 0.300 20,000 5,990 0.2995 0.300 0.300 0.320 0.295 0.300 20,000 0.2995 -6.25%
2025-08-21 0 0.320 0.305 0.320 0.300 0.325 54,000 17,310 0.3206 0.320 0.305 0.320 0.300 0.325 54,000 0.3206 3.23%
2025-08-20 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2025-08-19 0 0.310 0.300 0.315 - - 0 0 - 0.310 0.300 0.315 - - 0 - 0.00%
2025-08-18 0 0.310 0.300 0.310 0.295 0.315 46,000 14,370 0.3124 0.310 0.300 0.310 0.295 0.315 46,000 0.3124 -1.59%
2025-08-15 0 0.315 0.300 0.315 0.315 0.315 42,000 13,230 0.3150 0.315 0.300 0.315 0.315 0.315 42,000 0.3150 1.61%
2025-08-14 0 0.310 0.310 0.325 0.295 0.310 1,754,000 526,670 0.3003 0.310 0.310 0.325 0.295 0.310 1,754,000 0.3003 8.77%
2025-08-13 0 0.285 0.295 0.325 0.285 0.285 12,000 3,420 0.2850 0.285 0.295 0.325 0.285 0.285 12,000 0.2850 0.00%
2025-08-12 0 0.285 0.285 0.325 - - 0 0 - 0.285 0.285 0.325 - - 0 - 0.00%
2025-08-11 0 0.285 0.275 0.325 - - 0 0 - 0.285 0.275 0.325 - - 0 - 0.00%
2025-08-08 0 0.285 0.280 0.325 - - 0 0 - 0.285 0.280 0.325 - - 0 - 0.00%
2025-08-07 0 0.285 0.280 0.325 0.285 0.285 20,000 5,700 0.2850 0.285 0.280 0.325 0.285 0.285 20,000 0.2850 1.79%
2025-08-06 0 0.280 0.280 0.285 0.280 0.280 2,000 560 0.2800 0.280 0.280 0.285 0.280 0.280 2,000 0.2800 -3.45%
2025-08-05 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - -1.69%
2025-08-04 0 0.295 0.270 0.295 - - 0 0 - 0.295 0.270 0.295 - - 0 - -1.67%
2025-08-01 0 0.300 0.275 0.325 - - 0 0 - 0.300 0.275 0.325 - - 0 - 0.00%
2025-07-31 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2025-07-30 0 0.300 0.300 0.315 0.285 0.295 20,000 5,800 0.2900 0.300 0.300 0.315 0.285 0.295 20,000 0.2900 -4.76%
2025-07-29 0 0.315 0.295 0.315 - - 0 0 - 0.315 0.295 0.315 - - 0 - 0.00%
2025-07-28 0 0.315 0.295 0.325 - - 0 0 - 0.315 0.295 0.325 - - 0 - 0.00%
2025-07-25 0 0.315 0.295 0.315 0.315 0.315 20,000 6,300 0.3150 0.315 0.295 0.315 0.315 0.315 20,000 0.3150 1.61%
2025-07-24 0 0.310 0.295 0.310 - - 0 0 - 0.310 0.295 0.310 - - 0 - -1.59%
2025-07-23 0 0.315 0.295 0.320 0.310 0.315 46,000 14,460 0.3143 0.315 0.295 0.320 0.310 0.315 46,000 0.3143 5.00%
2025-07-22 0 0.300 0.285 0.305 - - 0 0 - 0.300 0.285 0.305 - - 0 - 0.00%
2025-07-21 0 0.300 0.280 0.300 0.305 0.305 16,000 4,880 0.3050 0.300 0.280 0.300 0.305 0.305 16,000 0.3050 -4.76%
2025-07-18 0 0.315 0.275 0.315 - - 0 0 - 0.315 0.275 0.315 - - 0 - 0.00%
2025-07-17 0 0.315 0.280 0.315 0.320 0.320 48,000 15,360 0.3200 0.315 0.280 0.315 0.320 0.320 48,000 0.3200 10.53%
2025-07-16 0 0.285 0.280 0.320 - - 0 0 - 0.285 0.280 0.320 - - 0 - 0.00%
2025-07-15 0 0.285 0.285 0.315 - - 0 0 - 0.285 0.285 0.315 - - 0 - 1.79%
2025-07-14 0 0.280 0.275 0.325 - - 0 0 - 0.280 0.275 0.325 - - 0 - 0.00%
2025-07-11 0 0.280 0.280 0.310 - - 0 0 - 0.280 0.280 0.310 - - 0 - 1.82%
2025-07-10 0 0.275 0.275 0.315 0.270 0.280 250,000 68,540 0.2742 0.275 0.275 0.315 0.270 0.280 250,000 0.2742 -1.79%
2025-07-09 0 0.280 0.280 0.320 - - 0 0 - 0.280 0.280 0.320 - - 0 - 0.00%
2025-07-08 0 0.280 0.270 0.320 - - 0 0 - 0.280 0.270 0.320 - - 0 - 0.00%
2025-07-07 0 0.280 0.275 0.320 - - 0 0 - 0.280 0.275 0.320 - - 0 - 0.00%
2025-07-04 0 0.280 0.275 0.320 0.280 0.280 22,000 6,160 0.2800 0.280 0.275 0.320 0.280 0.280 22,000 0.2800 0.00%
2025-07-03 0 0.280 0.275 0.320 - - 0 0 - 0.280 0.275 0.320 - - 0 - 0.00%
2025-07-02 0 0.280 0.280 0.320 - - 0 0 - 0.280 0.280 0.320 - - 0 - 1.82%
2025-06-30 0 0.275 0.275 0.320 0.250 0.250 100,000 25,000 0.2500 0.275 0.275 0.320 0.250 0.250 100,000 0.2500 -1.79%
2025-06-27 0 0.280 0.280 0.320 0.270 0.275 12,000 3,290 0.2742 0.280 0.280 0.320 0.270 0.275 12,000 0.2742 1.82%
2025-06-26 0 0.275 0.275 0.320 - - 0 0 - 0.275 0.275 0.320 - - 0 - 0.00%
2025-06-25 0 0.275 0.275 0.320 - - 0 0 - 0.275 0.275 0.320 - - 0 - 0.00%
2025-06-24 0 0.275 0.275 0.325 0.275 0.275 62,000 17,050 0.2750 0.275 0.275 0.325 0.275 0.275 62,000 0.2750 1.85%
2025-06-23 0 0.270 0.245 0.320 - - 0 0 - 0.270 0.245 0.320 - - 0 - 0.00%
2025-06-20 0 0.270 0.245 0.320 - - 0 0 - 0.270 0.245 0.320 - - 0 - 0.00%
2025-06-19 0 0.270 0.270 0.315 - - 0 0 - 0.270 0.270 0.315 - - 0 - 0.00%
2025-06-18 0 0.270 0.245 0.325 0.270 0.270 10,000 2,700 0.2700 0.270 0.245 0.325 0.270 0.270 10,000 0.2700 -1.82%
2025-06-17 0 0.275 0.270 0.325 - - 0 0 - 0.275 0.270 0.325 - - 0 - 0.00%
2025-06-16 0 0.275 0.250 0.315 - - 0 0 - 0.275 0.250 0.315 - - 0 - 0.00%
2025-06-13 0 0.275 0.265 0.325 - - 0 0 - 0.275 0.265 0.325 - - 0 - 0.00%
2025-06-12 0 0.275 0.265 0.315 - - 0 0 - 0.275 0.265 0.315 - - 0 - 0.00%
2025-06-11 0 0.275 0.270 0.315 - - 0 0 - 0.275 0.270 0.315 - - 0 - 0.00%
2025-06-10 0 0.275 0.265 0.325 - - 0 0 - 0.275 0.265 0.325 - - 0 - 0.00%
2025-06-09 0 0.275 0.265 0.315 - - 0 0 - 0.275 0.265 0.315 - - 0 - 0.00%
2025-06-06 0 0.275 0.275 0.315 - - 0 0 - 0.275 0.275 0.315 - - 0 - 0.00%
2025-06-05 0 0.275 0.275 0.320 0.275 0.275 10,000 2,750 0.2750 0.275 0.275 0.320 0.275 0.275 10,000 0.2750 0.00%
2025-06-04 0 0.275 0.275 0.305 0.275 0.275 10,000 2,750 0.2750 0.275 0.275 0.305 0.275 0.275 10,000 0.2750 0.00%
2025-06-03 0 0.275 0.275 0.310 - - 0 0 - 0.275 0.275 0.310 - - 0 - 0.00%
2025-06-02 0 0.275 0.275 0.325 0.270 0.270 48,000 12,960 0.2700 0.275 0.275 0.325 0.270 0.270 48,000 0.2700 0.00%
2025-05-30 0 0.275 0.275 0.325 0.270 0.270 4,000 1,080 0.2700 0.275 0.275 0.325 0.270 0.270 4,000 0.2700 0.00%
2025-05-29 0 0.275 0.275 0.325 0.275 0.275 32,000 8,800 0.2750 0.275 0.275 0.325 0.275 0.275 32,000 0.2750 0.00%
2025-05-28 0 0.275 0.275 0.320 0.265 0.280 86,000 23,370 0.2717 0.275 0.275 0.320 0.265 0.280 86,000 0.2717 -1.79%
2025-05-27 0 0.280 0.280 0.320 0.270 0.270 18,000 4,860 0.2700 0.280 0.280 0.320 0.270 0.270 18,000 0.2700 -15.15%
2025-05-26 0 0.330 0.270 0.330 - - 0 0 - 0.330 0.270 0.330 - - 0 - 0.00%
2025-05-23 0 0.330 0.270 0.335 0.335 0.335 48,000 16,080 0.3350 0.330 0.270 0.335 0.335 0.335 48,000 0.3350 15.79%
2025-05-22 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2025-05-21 0 0.285 0.270 0.340 - - 0 0 - 0.285 0.270 0.340 - - 0 - 0.00%
2025-05-20 0 0.285 0.270 0.340 - - 0 0 - 0.285 0.270 0.340 - - 0 - 0.00%
2025-05-19 0 0.285 0.270 0.345 - - 0 0 - 0.285 0.270 0.345 - - 0 - 0.00%
2025-05-16 0 0.285 0.275 0.345 - - 0 0 - 0.285 0.275 0.345 - - 0 - 0.00%
2025-05-15 0 0.285 0.270 0.335 0.285 0.285 58,000 16,530 0.2850 0.285 0.270 0.335 0.285 0.285 58,000 0.2850 0.00%
2025-05-14 0 0.285 0.270 0.340 - - 0 0 - 0.285 0.270 0.340 - - 0 - 0.00%
2025-05-13 0 0.285 0.270 0.325 - - 0 0 - 0.285 0.270 0.325 - - 0 - 0.00%
2025-05-12 0 0.285 0.280 0.335 0.265 0.295 254,000 70,910 0.2792 0.285 0.280 0.335 0.265 0.295 254,000 0.2792 -16.18%
2025-05-09 0 0.340 0.255 0.345 - - 0 0 - 0.340 0.255 0.345 - - 0 - 0.00%
2025-05-08 0 0.340 0.265 0.340 - - 0 0 - 0.340 0.265 0.340 - - 0 - -1.45%
2025-05-07 0 0.345 0.265 0.345 - - 0 0 - 0.345 0.265 0.345 - - 0 - 0.00%
2025-05-06 0 0.345 0.260 0.345 0.345 0.345 48,000 16,560 0.3450 0.345 0.260 0.345 0.345 0.345 48,000 0.3450 9.52%
2025-05-02 0 0.315 0.290 0.345 0.315 0.315 72,000 22,680 0.3150 0.315 0.290 0.345 0.315 0.315 72,000 0.3150 0.00%
2025-04-30 0 0.315 0.315 0.340 0.315 0.315 58,000 18,270 0.3150 0.315 0.315 0.340 0.315 0.315 58,000 0.3150 0.00%
2025-04-29 0 0.315 0.250 0.345 - - 0 0 - 0.315 0.250 0.345 - - 0 - 0.00%
2025-04-28 0 0.315 0.260 0.315 0.255 0.315 52,000 13,500 0.2596 0.315 0.260 0.315 0.255 0.315 52,000 0.2596 5.00%
2025-04-25 0 0.300 0.245 0.345 - - 0 0 - 0.300 0.245 0.345 - - 0 - 0.00%
2025-04-24 0 0.300 0.250 0.335 - - 0 0 - 0.300 0.250 0.335 - - 0 - 0.00%
2025-04-23 0 0.300 0.245 0.330 - - 0 0 - 0.300 0.245 0.330 - - 0 - 0.00%
2025-04-22 0 0.300 0.245 0.350 - - 0 0 - 0.300 0.245 0.350 - - 0 - 0.00%
2025-04-17 0 0.300 0.240 0.350 - - 0 0 - 0.300 0.240 0.350 - - 0 - 0.00%
2025-04-16 0 0.300 0.245 0.360 - - 0 0 - 0.300 0.245 0.360 - - 0 - 0.00%
2025-04-15 0 0.300 0.245 0.370 - - 0 0 - 0.300 0.245 0.370 - - 0 - 0.00%
2025-04-14 0 0.300 0.245 0.365 - - 0 0 - 0.300 0.245 0.365 - - 0 - 0.00%
2025-04-11 0 0.300 0.245 0.355 - - 0 0 - 0.300 0.245 0.355 - - 0 - 0.00%
2025-04-10 0 0.300 0.245 0.350 - - 0 0 - 0.300 0.245 0.350 - - 0 - 0.00%
2025-04-09 0 0.300 0.250 0.375 - - 0 0 - 0.300 0.250 0.375 - - 0 - 0.00%
2025-04-08 0 0.300 0.245 0.345 - - 0 0 - 0.300 0.245 0.345 - - 0 - 0.00%
2025-04-07 0 0.300 0.245 0.345 - - 0 0 - 0.300 0.245 0.345 - - 0 - 0.00%
2025-04-03 0 0.300 0.245 0.380 - - 0 0 - 0.300 0.245 0.380 - - 0 - 0.00%
2025-04-02 0 0.300 0.270 0.380 - - 0 0 - 0.300 0.270 0.380 - - 0 - 0.00%
2025-04-01 0 0.300 0.300 0.380 0.295 0.375 96,000 32,160 0.3350 0.300 0.300 0.380 0.295 0.375 96,000 0.3350 11.11%
2025-03-31 0 0.270 0.245 0.315 - - 0 0 - 0.270 0.245 0.315 - - 0 - 0.00%
2025-03-28 0 0.270 0.250 0.315 - - 0 0 - 0.270 0.250 0.315 - - 0 - 0.00%
2025-03-27 0 0.270 0.270 0.315 0.270 0.270 262,000 70,740 0.2700 0.270 0.270 0.315 0.270 0.270 262,000 0.2700 0.00%
2025-03-26 0 0.270 0.270 0.315 0.265 0.275 350,000 94,560 0.2702 0.270 0.270 0.315 0.265 0.275 350,000 0.2702 0.00%
2025-03-25 0 0.270 0.245 0.275 0.240 0.270 316,000 77,852 0.2464 0.270 0.245 0.275 0.240 0.270 316,000 0.2464 0.00%
2025-03-24 0 0.270 0.270 0.315 - - 0 0 - 0.270 0.270 0.315 - - 0 - 0.00%
2025-03-21 0 0.270 0.270 0.315 - - 0 0 - 0.270 0.270 0.315 - - 0 - 0.00%
2025-03-20 0 0.270 0.270 0.315 0.270 0.270 8,000 2,160 0.2700 0.270 0.270 0.315 0.270 0.270 8,000 0.2700 0.00%
2025-03-19 0 0.270 0.270 0.315 - - 0 0 - 0.270 0.270 0.315 - - 0 - 0.00%
2025-03-18 0 0.270 0.270 0.310 - - 0 0 - 0.270 0.270 0.310 - - 0 - 0.00%
2025-03-17 0 0.270 0.270 0.310 - - 0 0 - 0.270 0.270 0.310 - - 0 - 0.00%
2025-03-14 0 0.270 0.270 0.315 - - 0 0 - 0.270 0.270 0.315 - - 0 - 0.00%
2025-03-13 0 0.270 0.270 0.315 - - 0 0 - 0.270 0.270 0.315 - - 0 - 0.00%
2025-03-12 0 0.270 0.270 0.315 0.270 0.270 6,000 1,620 0.2700 0.270 0.270 0.315 0.270 0.270 6,000 0.2700 0.00%
2025-03-11 0 0.270 0.244 0.310 - - 0 0 - 0.270 0.244 0.310 - - 0 - 0.00%
2025-03-10 0 0.270 0.270 0.315 0.270 0.270 30,000 8,100 0.2700 0.270 0.270 0.315 0.270 0.270 30,000 0.2700 0.00%
2025-03-07 0 0.270 0.270 0.315 - - 0 0 - 0.270 0.270 0.315 - - 0 - 0.00%
2025-03-06 0 0.270 0.270 0.310 0.270 0.270 28,000 7,560 0.2700 0.270 0.270 0.310 0.270 0.270 28,000 0.2700 3.85%
2025-03-05 0 0.260 0.260 0.315 0.260 0.260 2,000 520 0.2600 0.260 0.260 0.315 0.260 0.260 2,000 0.2600 0.00%
2025-03-04 0 0.260 0.245 0.315 - - 0 0 - 0.260 0.245 0.315 - - 0 - 0.00%
2025-03-03 0 0.260 0.244 0.315 - - 0 0 - 0.260 0.244 0.315 - - 0 - 0.00%
2025-02-28 0 0.260 0.260 0.315 0.260 0.260 16,000 4,160 0.2600 0.260 0.260 0.315 0.260 0.260 16,000 0.2600 0.00%
2025-02-27 0 0.260 0.245 0.315 - - 0 0 - 0.260 0.245 0.315 - - 0 - 0.00%
2025-02-26 0 0.260 0.242 0.315 - - 0 0 - 0.260 0.242 0.315 - - 0 - 0.00%
2025-02-25 0 0.260 0.242 0.315 - - 0 0 - 0.260 0.242 0.315 - - 0 - 0.00%
2025-02-24 0 0.260 0.260 0.310 0.260 0.260 20,000 5,200 0.2600 0.260 0.260 0.310 0.260 0.260 20,000 0.2600 0.00%
2025-02-21 0 0.260 0.260 0.315 - - 0 0 - 0.260 0.260 0.315 - - 0 - 0.00%
2025-02-20 0 0.260 0.243 0.315 - - 0 0 - 0.260 0.243 0.315 - - 0 - 0.00%
2025-02-19 0 0.260 0.250 0.315 - - 6,000 1,560 0.2600 0.260 0.250 0.315 - - 6,000 0.2600 0.00%
2025-02-18 0 0.260 0.246 0.260 - - 0 0 - 0.260 0.246 0.260 - - 0 - 0.00%
2025-02-17 0 0.260 0.241 0.260 - - 0 0 - 0.260 0.241 0.260 - - 0 - 0.00%
2025-02-14 0 0.260 0.241 0.260 - - 0 0 - 0.260 0.241 0.260 - - 0 - 0.00%
2025-02-13 0 0.260 0.241 0.275 - - 0 0 - 0.260 0.241 0.275 - - 0 - 0.00%
2025-02-12 0 0.260 0.248 0.260 - - 0 0 - 0.260 0.248 0.260 - - 0 - 0.00%
2025-02-11 0 0.260 0.246 0.270 - - 0 0 - 0.260 0.246 0.270 - - 0 - 0.00%
2025-02-10 0 0.260 0.260 0.265 0.240 0.260 254,000 64,304 0.2532 0.260 0.260 0.265 0.240 0.260 254,000 0.2532 -3.70%
2025-02-07 0 0.270 0.255 0.270 0.241 0.270 152,000 39,452 0.2596 0.270 0.255 0.270 0.241 0.270 152,000 0.2596 5.88%
2025-02-06 0 0.255 0.255 0.270 - - 0 0 - 0.255 0.255 0.270 - - 0 - 0.00%
2025-02-05 0 0.255 0.241 0.270 - - 0 0 - 0.255 0.241 0.270 - - 0 - 0.00%
2025-02-04 0 0.255 0.241 0.255 0.270 0.270 2,000 540 0.2700 0.255 0.241 0.255 0.270 0.270 2,000 0.2700 5.81%
2025-02-03 0 0.241 0.236 0.270 - - 0 0 - 0.241 0.236 0.270 - - 0 - 0.00%
2025-01-28 0 0.241 0.240 0.270 0.240 0.260 340,000 83,598 0.2459 0.241 0.240 0.270 0.240 0.260 340,000 0.2459 -7.31%
2025-01-27 0 0.260 0.233 0.315 - - 0 0 - 0.260 0.233 0.315 - - 0 - 0.00%
2025-01-24 0 0.260 0.233 0.275 - - 0 0 - 0.260 0.233 0.275 - - 0 - 0.00%
2025-01-23 0 0.260 0.234 0.280 - - 0 0 - 0.260 0.234 0.280 - - 0 - 0.00%
2025-01-22 0 0.260 0.260 0.280 0.255 0.260 14,000 3,590 0.2564 0.260 0.260 0.280 0.255 0.260 14,000 0.2564 0.00%
2025-01-21 0 0.260 0.233 0.260 - - 0 0 - 0.260 0.233 0.260 - - 0 - 0.00%
2025-01-20 0 0.260 0.250 0.260 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2025-01-17 0 0.260 0.240 0.260 - - 0 0 - 0.260 0.240 0.260 - - 0 - 0.00%
2025-01-16 0 0.260 0.237 0.260 - - 0 0 - 0.260 0.237 0.260 - - 0 - 0.00%
2025-01-15 0 0.260 0.233 0.260 - - 0 0 - 0.260 0.233 0.260 - - 0 - 0.00%
2025-01-14 0 0.260 0.233 0.260 - - 0 0 - 0.260 0.233 0.260 - - 0 - 0.00%
2025-01-13 0 0.260 0.233 0.260 - - 0 0 - 0.260 0.233 0.260 - - 0 - 0.00%
2025-01-10 0 0.260 0.233 0.260 0.255 0.260 8,000 2,070 0.2588 0.260 0.233 0.260 0.255 0.260 8,000 0.2588 12.55%
2025-01-09 0 0.231 0.230 0.255 0.231 0.231 2,000 462 0.2310 0.231 0.230 0.255 0.231 0.231 2,000 0.2310 -11.15%
2025-01-08 0 0.260 0.230 0.260 - - 0 0 - 0.260 0.230 0.260 - - 0 - 0.00%
2025-01-07 0 0.260 0.230 0.260 - - 0 0 - 0.260 0.230 0.260 - - 0 - 0.00%
2025-01-06 0 0.260 0.230 0.260 - - 0 0 - 0.260 0.230 0.260 - - 0 - 0.00%
2025-01-03 0 0.260 0.235 0.260 0.260 0.260 2,000 520 0.2600 0.260 0.235 0.260 0.260 0.260 2,000 0.2600 0.00%
2025-01-02 0 0.260 0.232 0.260 - - 0 0 - 0.260 0.232 0.260 - - 0 - 0.00%
2024-12-31 0 0.260 0.230 0.260 - - 0 0 - 0.260 0.230 0.260 - - 0 - 0.00%
2024-12-30 0 0.260 0.260 0.275 0.242 0.260 36,000 8,936 0.2482 0.260 0.260 0.275 0.242 0.260 36,000 0.2482 0.00%
2024-12-27 0 0.260 0.247 0.260 0.260 0.260 20,000 5,200 0.2600 0.260 0.247 0.260 0.260 0.260 20,000 0.2600 -10.34%
2024-12-24 0 0.290 0.241 0.290 - - 0 0 - 0.290 0.241 0.290 - - 0 - -6.45%
2024-12-23 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
2024-12-20 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2024-12-19 0 0.310 0.246 0.315 - - 0 0 - 0.310 0.246 0.315 - - 0 - 0.00%
2024-12-18 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
2024-12-17 0 0.310 0.265 0.310 0.315 0.315 16,000 5,040 0.3150 0.310 0.265 0.310 0.315 0.315 16,000 0.3150 12.73%
2024-12-16 0 0.275 0.275 0.310 0.246 0.246 6,000 1,476 0.2460 0.275 0.275 0.310 0.246 0.246 6,000 0.2460 -9.84%
2024-12-13 0 0.305 0.305 0.315 - - 0 0 - 0.305 0.305 0.315 - - 0 - 10.91%
2024-12-12 0 0.275 0.246 0.315 - - 0 0 - 0.275 0.246 0.315 - - 0 - 0.00%
2024-12-11 0 0.275 0.255 0.310 - - 0 0 - 0.275 0.255 0.310 - - 0 - 0.00%
2024-12-10 0 0.275 - 0.310 - - 0 0 - 0.275 - 0.310 - - 0 - 0.00%
2024-12-09 0 0.275 0.241 0.315 - - 0 0 - 0.275 0.241 0.315 - - 0 - 0.00%
2024-12-06 0 0.275 0.275 0.295 0.270 0.275 78,000 21,380 0.2741 0.275 0.275 0.295 0.270 0.275 78,000 0.2741 -1.79%
2024-12-05 0 0.280 0.243 0.280 - - 0 0 - 0.280 0.243 0.280 - - 0 - 0.00%
2024-12-04 0 0.280 0.250 0.280 0.280 0.280 8,000 2,240 0.2800 0.280 0.250 0.280 0.280 0.280 8,000 0.2800 0.00%
2024-12-03 0 0.280 0.241 0.280 - - 0 0 - 0.280 0.241 0.280 - - 0 - 0.00%
2024-12-02 0 0.280 0.275 0.280 - - 0 0 - 0.280 0.275 0.280 - - 0 - -1.75%
2024-11-29 0 0.285 0.240 0.285 - - 0 0 - 0.285 0.240 0.285 - - 0 - 0.00%
2024-11-28 0 0.285 0.240 0.285 - - 0 0 - 0.285 0.240 0.285 - - 0 - 0.00%
2024-11-27 0 0.285 0.240 0.285 - - 0 0 - 0.285 0.240 0.285 - - 0 - 0.00%
2024-11-26 0 0.285 0.285 0.315 - - 0 0 - 0.285 0.285 0.315 - - 0 - 3.64%
2024-11-25 0 0.275 0.275 0.300 0.250 0.250 260,000 65,000 0.2500 0.275 0.275 0.300 0.250 0.250 260,000 0.2500 -8.33%
2024-11-22 0 0.300 0.255 0.300 - - 0 0 - 0.300 0.255 0.300 - - 0 - 0.00%
2024-11-21 0 0.300 0.248 0.315 - - 0 0 - 0.300 0.248 0.315 - - 0 - 0.00%
2024-11-20 0 0.300 0.255 0.300 - - 0 0 - 0.300 0.255 0.300 - - 0 - 0.00%
2024-11-19 0 0.300 0.250 0.300 - - 0 0 - 0.300 0.250 0.300 - - 0 - -4.76%
2024-11-18 0 0.315 0.255 0.315 - - 0 0 - 0.315 0.255 0.315 - - 0 - 0.00%
2024-11-15 0 0.315 0.250 0.315 - - 0 0 - 0.315 0.250 0.315 - - 0 - 0.00%
2024-11-14 0 0.315 0.260 0.315 - - 0 0 - 0.315 0.260 0.315 - - 0 - 0.00%
2024-11-13 0 0.315 0.265 0.315 - - 0 0 - 0.315 0.265 0.315 - - 0 - 0.00%
2024-11-12 0 0.315 0.265 0.315 - - 0 0 - 0.315 0.265 0.315 - - 0 - 0.00%
2024-11-11 0 0.315 0.265 0.330 - - 0 0 - 0.315 0.265 0.330 - - 0 - 0.00%
2024-11-08 0 0.315 0.280 0.340 - - 0 0 - 0.315 0.280 0.340 - - 0 - 0.00%
2024-11-07 0 0.315 0.260 0.330 - - 0 0 - 0.315 0.260 0.330 - - 0 - 0.00%
2024-11-06 0 0.315 0.255 0.315 - - 0 0 - 0.315 0.255 0.315 - - 0 - 0.00%
2024-11-05 0 0.315 0.265 0.315 - - 0 0 - 0.315 0.265 0.315 - - 0 - 0.00%
2024-11-04 0 0.315 0.260 0.315 - - 0 0 - 0.315 0.260 0.315 - - 0 - 0.00%
2024-11-01 0 0.315 0.275 0.315 - - 0 0 - 0.315 0.275 0.315 - - 0 - 0.00%
2024-10-31 0 0.315 0.275 0.315 - - 0 0 - 0.315 0.275 0.315 - - 0 - -1.56%
2024-10-30 0 0.320 0.275 0.330 - - 0 0 - 0.320 0.275 0.330 - - 0 - 0.00%
2024-10-29 0 0.320 0.255 0.330 - - 0 0 - 0.320 0.255 0.330 - - 0 - 0.00%
2024-10-28 0 0.320 0.280 0.330 - - 0 0 - 0.320 0.280 0.330 - - 0 - 0.00%
2024-10-25 0 0.320 0.280 0.330 - - 0 0 - 0.320 0.280 0.330 - - 0 - 0.00%
2024-10-24 0 0.320 0.275 0.330 - - 0 0 - 0.320 0.275 0.330 - - 0 - 0.00%
2024-10-23 0 0.320 0.285 0.325 - - 0 0 - 0.320 0.285 0.325 - - 0 - 0.00%
2024-10-22 0 0.320 0.280 0.320 - - 0 0 - 0.320 0.280 0.320 - - 0 - -1.54%
2024-10-21 0 0.325 0.285 0.330 - - 0 0 - 0.325 0.285 0.330 - - 0 - 0.00%
2024-10-18 0 0.325 0.280 0.325 - - 0 0 - 0.325 0.280 0.325 - - 0 - 0.00%
2024-10-17 0 0.325 0.280 0.325 - - 0 0 - 0.325 0.280 0.325 - - 0 - 0.00%
2024-10-16 0 0.325 0.280 0.325 - - 0 0 - 0.325 0.280 0.325 - - 0 - 0.00%
2024-10-15 0 0.325 0.290 0.325 0.315 0.330 130,000 41,700 0.3208 0.325 0.290 0.325 0.315 0.330 130,000 0.3208 1.56%
2024-10-14 0 0.320 0.310 0.325 0.280 0.345 200,000 65,360 0.3268 0.320 0.310 0.325 0.280 0.345 200,000 0.3268 14.29%
2024-10-10 0 0.280 0.280 0.325 0.280 0.285 106,000 29,730 0.2805 0.280 0.280 0.325 0.280 0.285 106,000 0.2805 -16.42%
2024-10-09 0 0.335 0.285 0.335 - - 0 0 - 0.335 0.285 0.335 - - 0 - -2.90%
2024-10-08 0 0.345 0.280 0.345 0.270 0.345 60,000 17,700 0.2950 0.345 0.280 0.345 0.270 0.345 60,000 0.2950 13.11%
2024-10-07 0 0.305 0.290 0.320 0.270 0.305 3,140,000 865,640 0.2757 0.305 0.290 0.320 0.270 0.305 3,140,000 0.2757 10.91%
2024-10-04 0 0.275 0.270 0.275 0.275 0.275 170,000 46,750 0.2750 0.275 0.270 0.275 0.275 0.275 170,000 0.2750 0.00%
2024-10-03 0 0.275 0.270 0.275 0.270 0.275 336,000 91,340 0.2718 0.275 0.270 0.275 0.270 0.275 336,000 0.2718 0.00%
2024-10-02 0 0.275 0.270 - 0.270 0.275 2,764,000 760,080 0.2750 0.275 0.270 - 0.270 0.275 2,764,000 0.2750 1.85%
2024-09-30 0 0.270 0.255 0.275 0.270 0.270 24,000 6,480 0.2700 0.270 0.255 0.275 0.270 0.270 24,000 0.2700 0.00%
2024-09-27 0 0.270 0.230 0.270 0.275 0.275 24,000 6,600 0.2750 0.270 0.230 0.270 0.275 0.275 24,000 0.2750 8.00%
2024-09-26 0 0.250 0.225 0.275 - - 0 0 - 0.250 0.225 0.275 - - 0 - 0.00%
2024-09-25 0 0.250 0.230 0.275 0.225 0.250 30,000 6,944 0.2315 0.250 0.230 0.275 0.225 0.250 30,000 0.2315 2.04%
2024-09-24 0 0.245 0.245 0.270 0.245 0.245 1,094,000 268,030 0.2450 0.245 0.245 0.270 0.245 0.245 1,094,000 0.2450 2.08%
2024-09-23 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2024-09-20 0 0.240 0.202 0.243 0.240 0.240 50,000 12,000 0.2400 0.240 0.202 0.243 0.240 0.240 50,000 0.2400 4.35%
2024-09-19 0 0.230 0.200 0.240 - - 0 0 - 0.230 0.200 0.240 - - 0 - 0.00%
2024-09-17 0 0.230 0.224 0.245 - - 0 0 - 0.230 0.224 0.245 - - 0 - 0.00%
2024-09-16 0 0.230 0.230 0.245 0.230 0.232 1,492,000 343,460 0.2302 0.230 0.230 0.245 0.230 0.232 1,492,000 0.2302 -8.00%
2024-09-13 0 0.250 0.230 0.270 - - 0 0 - 0.250 0.230 0.270 - - 0 - 0.00%
2024-09-12 0 0.250 0.230 0.270 - - 0 0 - 0.250 0.230 0.270 - - 0 - 0.00%
2024-09-11 0 0.250 0.230 0.270 - - 0 0 - 0.250 0.230 0.270 - - 0 - 0.00%
2024-09-10 0 0.250 0.230 0.270 - - 0 0 - 0.250 0.230 0.270 - - 0 - 0.00%
2024-09-09 0 0.250 0.231 0.270 - - 0 0 - 0.250 0.231 0.270 - - 0 - 0.00%
2024-09-05 0 0.250 0.231 0.270 - - 0 0 - 0.250 0.231 0.270 - - 0 - 0.00%
2024-09-04 0 0.250 0.232 0.270 0.250 0.255 20,000 5,010 0.2505 0.250 0.232 0.270 0.250 0.255 20,000 0.2505 -3.85%
2024-09-03 0 0.260 0.255 0.270 - - 0 0 - 0.260 0.255 0.270 - - 0 - 0.00%
2024-09-02 0 0.260 0.255 0.270 - - 0 0 - 0.260 0.255 0.270 - - 0 - 0.00%
2024-08-30 0 0.260 0.255 0.260 - - 0 0 - 0.260 0.255 0.260 - - 0 - 0.00%
2024-08-29 0 0.260 0.255 0.265 - - 0 0 - 0.260 0.255 0.265 - - 0 - 0.00%
2024-08-28 0 0.260 0.255 0.275 - - 0 0 - 0.260 0.255 0.275 - - 0 - 0.00%
2024-08-27 0 0.260 0.260 0.270 0.260 0.270 104,000 27,780 0.2671 0.260 0.260 0.270 0.260 0.270 104,000 0.2671 -5.45%
2024-08-26 0 0.275 0.275 0.300 0.275 0.320 184,000 55,240 0.3002 0.275 0.275 0.300 0.275 0.320 184,000 0.3002 -17.91%
2024-08-23 0 0.335 0.275 0.335 - - 0 0 - 0.335 0.275 0.335 - - 0 - -1.47%
2024-08-22 0 0.340 0.300 0.340 0.335 0.340 126,000 42,830 0.3399 0.340 0.300 0.340 0.335 0.340 126,000 0.3399 25.93%
2024-08-21 0 0.270 0.255 0.340 - - 0 0 - 0.270 0.255 0.340 - - 0 - 0.00%
2024-08-20 0 0.270 0.255 0.340 - - 0 0 - 0.270 0.255 0.340 - - 0 - 0.00%
2024-08-19 0 0.270 0.255 0.340 0.270 0.270 100,000 27,000 0.2700 0.270 0.255 0.340 0.270 0.270 100,000 0.2700 0.00%
2024-08-16 0 0.270 0.265 0.340 - - 0 0 - 0.270 0.265 0.340 - - 0 - 0.00%
2024-08-15 0 0.270 0.265 0.340 - - 0 0 - 0.270 0.265 0.340 - - 0 - 0.00%
2024-08-14 0 0.270 0.265 0.285 0.270 0.270 60,000 16,200 0.2700 0.270 0.265 0.285 0.270 0.270 60,000 0.2700 -6.90%
2024-08-13 0 0.290 0.270 0.320 0.270 0.290 74,000 20,980 0.2835 0.290 0.270 0.320 0.270 0.290 74,000 0.2835 3.57%
2024-08-12 0 0.280 0.265 0.340 - - 0 0 - 0.280 0.265 0.340 - - 0 - 0.00%
2024-08-09 0 0.280 0.265 0.285 - - 0 0 - 0.280 0.265 0.285 - - 0 - 0.00%
2024-08-08 0 0.280 0.265 0.330 0.280 0.280 26,000 7,280 0.2800 0.280 0.265 0.330 0.280 0.280 26,000 0.2800 -1.75%
2024-08-07 0 0.285 0.265 0.340 - - 0 0 - 0.285 0.265 0.340 - - 0 - 0.00%
2024-08-06 0 0.285 0.265 0.340 - - 0 0 - 0.285 0.265 0.340 - - 0 - 0.00%
2024-08-05 0 0.285 0.265 0.340 - - 0 0 - 0.285 0.265 0.340 - - 0 - 0.00%
2024-08-02 0 0.285 0.265 0.335 - - 0 0 - 0.285 0.265 0.335 - - 0 - 0.00%
2024-08-01 0 0.285 0.265 0.340 - - 0 0 - 0.285 0.265 0.340 - - 0 - 0.00%
2024-07-31 0 0.285 0.270 0.340 - - 0 0 - 0.285 0.270 0.340 - - 0 - 0.00%
2024-07-30 0 0.285 0.270 0.330 - - 0 0 - 0.285 0.270 0.330 - - 0 - 0.00%
2024-07-29 0 0.285 0.270 0.340 - - 0 0 - 0.285 0.270 0.340 - - 0 - 0.00%
2024-07-26 0 0.285 0.270 0.340 - - 0 0 - 0.285 0.270 0.340 - - 0 - 0.00%
2024-07-25 0 0.285 0.265 0.290 0.275 0.285 54,000 14,870 0.2754 0.285 0.265 0.290 0.275 0.285 54,000 0.2754 -1.72%
2024-07-24 0 0.290 0.275 0.340 0.290 0.290 58,000 16,820 0.2900 0.290 0.275 0.340 0.290 0.290 58,000 0.2900 0.00%
2024-07-23 0 0.290 0.275 0.340 0.290 0.290 12,000 3,480 0.2900 0.290 0.275 0.340 0.290 0.290 12,000 0.2900 -3.33%
2024-07-22 0 0.300 0.275 0.340 - - 0 0 - 0.300 0.275 0.340 - - 0 - 0.00%
2024-07-19 0 0.300 0.275 0.340 - - 0 0 - 0.300 0.275 0.340 - - 0 - 0.00%
2024-07-18 0 0.300 0.275 0.340 - - 0 0 - 0.300 0.275 0.340 - - 0 - 0.00%
2024-07-17 0 0.300 0.275 0.340 - - 0 0 - 0.300 0.275 0.340 - - 0 - 0.00%
2024-07-16 0 0.300 0.275 0.340 0.300 0.300 4,000 1,200 0.3000 0.300 0.275 0.340 0.300 0.300 4,000 0.3000 0.00%
2024-07-15 0 0.300 0.280 0.300 0.300 0.300 18,000 5,400 0.3000 0.300 0.280 0.300 0.300 0.300 18,000 0.3000 0.00%
2024-07-12 0 0.300 0.300 0.315 0.280 0.280 70,000 19,680 0.2811 0.300 0.300 0.315 0.280 0.280 70,000 0.2811 3.45%
2024-07-11 0 0.290 0.280 0.315 - - 0 0 - 0.290 0.280 0.315 - - 0 - 0.00%
2024-07-10 0 0.290 0.280 0.315 - - 0 0 - 0.290 0.280 0.315 - - 0 - 0.00%
2024-07-09 0 0.290 0.280 0.315 - - 0 0 - 0.290 0.280 0.315 - - 0 - 0.00%
2024-07-08 0 0.290 0.280 0.315 - - 0 0 - 0.290 0.280 0.315 - - 0 - 0.00%
2024-07-05 0 0.290 0.290 0.315 0.290 0.295 52,000 15,110 0.2906 0.290 0.290 0.315 0.290 0.295 52,000 0.2906 -3.33%
2024-07-04 0 0.300 0.290 0.340 - - 0 0 - 0.300 0.290 0.340 - - 0 - 0.00%
2024-07-03 0 0.300 0.290 0.340 - - 0 0 - 0.300 0.290 0.340 - - 0 - 0.00%
2024-07-02 0 0.300 0.290 0.340 - - 0 0 - 0.300 0.290 0.340 - - 0 - 0.00%
2024-06-28 0 0.300 0.290 0.340 - - 0 0 - 0.300 0.290 0.340 - - 0 - 0.00%
2024-06-27 0 0.300 0.300 0.340 0.300 0.310 44,000 13,340 0.3032 0.300 0.300 0.340 0.300 0.310 44,000 0.3032 -3.23%
2024-06-26 0 0.310 0.305 0.345 - - 0 0 - 0.310 0.305 0.345 - - 0 - 0.00%
2024-06-25 0 0.310 0.305 0.345 - - 0 0 - 0.310 0.305 0.345 - - 0 - 0.00%
2024-06-24 0 0.310 0.305 0.345 - - 0 0 - 0.310 0.305 0.345 - - 0 - 0.00%
2024-06-21 0 0.310 0.305 0.345 - - 0 0 - 0.310 0.305 0.345 - - 0 - 0.00%
2024-06-20 0 0.310 0.305 0.345 - - 0 0 - 0.310 0.305 0.345 - - 0 - 0.00%
2024-06-19 0 0.310 0.310 0.345 0.310 0.310 10,000 3,100 0.3100 0.310 0.310 0.345 0.310 0.310 10,000 0.3100 -4.62%
2024-06-18 0 0.325 0.310 0.350 - - 0 0 - 0.325 0.310 0.350 - - 0 - 0.00%
2024-06-17 0 0.325 0.310 0.350 - - 0 0 - 0.325 0.310 0.350 - - 0 - 0.00%
2024-06-14 0 0.325 0.310 0.345 - - 0 0 - 0.325 0.310 0.345 - - 0 - 0.00%
2024-06-13 0 0.325 0.310 0.345 - - 0 0 - 0.325 0.310 0.345 - - 0 - 0.00%
2024-06-12 0 0.325 0.310 0.345 - - 0 0 - 0.325 0.310 0.345 - - 0 - 0.00%
2024-06-11 0 0.325 0.315 0.345 - - 0 0 - 0.325 0.315 0.345 - - 0 - 0.00%
2024-06-07 0 0.325 0.310 0.340 - - 0 0 - 0.325 0.310 0.340 - - 0 - 0.00%
2024-06-06 0 0.325 0.325 0.340 0.320 0.320 78,000 24,960 0.3200 0.325 0.325 0.340 0.320 0.320 78,000 0.3200 -4.41%
2024-06-05 0 0.340 0.320 0.345 - - 0 0 - 0.340 0.320 0.345 - - 0 - 0.00%
2024-06-04 0 0.340 0.335 0.345 0.330 0.340 216,000 72,750 0.3368 0.340 0.335 0.345 0.330 0.340 216,000 0.3368 4.62%
2024-06-03 0 0.325 0.325 0.355 0.310 0.325 372,000 116,360 0.3128 0.325 0.325 0.355 0.310 0.325 372,000 0.3128 -1.52%
2024-05-31 0 0.330 0.305 0.330 - - 0 0 - 0.330 0.305 0.330 - - 0 - -1.49%
2024-05-30 0 0.335 0.305 0.335 0.330 0.335 126,000 42,190 0.3348 0.335 0.305 0.335 0.330 0.335 126,000 0.3348 -1.47%
2024-05-29 0 0.340 0.315 0.340 - - 0 0 - 0.340 0.315 0.340 - - 0 - 0.00%
2024-05-28 0 0.340 0.320 0.340 0.340 0.340 24,000 8,160 0.3400 0.340 0.320 0.340 0.340 0.340 24,000 0.3400 1.49%
2024-05-27 0 0.335 0.320 0.355 0.335 0.335 200,000 67,000 0.3350 0.335 0.320 0.355 0.335 0.335 200,000 0.3350 0.00%
2024-05-24 0 0.335 0.305 0.335 0.335 0.335 20,000 6,700 0.3350 0.335 0.305 0.335 0.335 0.335 20,000 0.3350 -2.90%
2024-05-23 0 0.345 0.305 0.355 - - 0 0 - 0.345 0.305 0.355 - - 0 - 0.00%
2024-05-22 0 0.345 0.305 0.345 0.345 0.345 4,000 1,380 0.3450 0.345 0.305 0.345 0.345 0.345 4,000 0.3450 4.55%
2024-05-21 0 0.330 0.300 0.340 - - 0 0 - 0.330 0.300 0.340 - - 0 - 0.00%
2024-05-20 0 0.330 0.300 0.340 - - 0 0 - 0.330 0.300 0.340 - - 0 - 0.00%
2024-05-17 0 0.330 0.330 0.335 0.330 0.330 428,000 141,240 0.3300 0.330 0.330 0.335 0.330 0.330 428,000 0.3300 -1.49%
2024-05-16 0 0.335 0.300 0.335 0.335 0.335 22,000 7,370 0.3350 0.335 0.300 0.335 0.335 0.335 22,000 0.3350 1.52%
2024-05-14 0 0.330 0.305 0.330 0.325 0.330 706,000 232,970 0.3300 0.330 0.305 0.330 0.325 0.330 706,000 0.3300 -1.49%
2024-05-13 0 0.335 0.300 0.335 0.320 0.335 98,000 32,460 0.3312 0.335 0.300 0.335 0.320 0.335 98,000 0.3312 6.35%
2024-05-10 0 0.315 0.290 0.320 - - 0 0 - 0.315 0.290 0.320 - - 0 - 0.00%
2024-05-09 0 0.315 0.290 0.395 - - 0 0 - 0.315 0.290 0.395 - - 0 - 0.00%
2024-05-08 0 0.315 0.290 0.395 - - 0 0 - 0.315 0.290 0.395 - - 0 - 0.00%
2024-05-07 0 0.315 0.290 0.390 - - 0 0 - 0.315 0.290 0.390 - - 0 - 0.00%
2024-05-06 0 0.315 0.290 0.390 - - 0 0 - 0.315 0.290 0.390 - - 0 - 0.00%
2024-05-03 0 0.315 0.290 0.390 - - 0 0 - 0.315 0.290 0.390 - - 0 - 0.00%
2024-05-02 0 0.315 0.315 0.370 0.300 0.315 84,000 25,660 0.3055 0.315 0.315 0.370 0.300 0.315 84,000 0.3055 5.00%
2024-04-30 0 0.300 0.270 0.315 - - 0 0 - 0.300 0.270 0.315 - - 0 - 0.00%
2024-04-29 0 0.300 0.270 0.315 0.300 0.300 100,000 30,000 0.3000 0.300 0.270 0.315 0.300 0.300 100,000 0.3000 0.00%
2024-04-26 0 0.300 0.280 0.315 - - 0 0 - 0.300 0.280 0.315 - - 0 - 0.00%
2024-04-25 0 0.300 0.275 0.315 - - 0 0 - 0.300 0.275 0.315 - - 0 - 0.00%
2024-04-24 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2024-04-23 0 0.300 0.275 0.315 - - 0 0 - 0.300 0.275 0.315 - - 0 - 0.00%
2024-04-22 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - 0.00%
2024-04-19 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2024-04-18 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
2024-04-17 0 0.300 0.270 0.315 - - 0 0 - 0.300 0.270 0.315 - - 0 - 0.00%
2024-04-16 0 0.300 0.285 0.315 - - 0 0 - 0.300 0.285 0.315 - - 0 - 0.00%
2024-04-15 0 0.300 0.290 0.315 - - 0 0 - 0.300 0.290 0.315 - - 0 - 0.00%
2024-04-12 0 0.300 0.270 0.315 - - 0 0 - 0.300 0.270 0.315 - - 0 - 0.00%
2024-04-11 0 0.300 0.290 0.315 - - 0 0 - 0.300 0.290 0.315 - - 0 - 0.00%
2024-04-10 0 0.300 0.300 0.315 - - 0 0 - 0.300 0.300 0.315 - - 0 - 1.69%
2024-04-09 0 0.295 0.295 0.315 - - 0 0 - 0.295 0.295 0.315 - - 0 - 1.72%
2024-04-08 0 0.290 0.270 0.315 - - 0 0 - 0.290 0.270 0.315 - - 0 - 0.00%
2024-04-05 0 0.290 0.270 0.315 - - 0 0 - 0.290 0.270 0.315 - - 0 - 0.00%
2024-04-03 0 0.290 0.270 0.315 - - 0 0 - 0.290 0.270 0.315 - - 0 - 0.00%
2024-04-02 0 0.290 0.285 0.315 - - 0 0 - 0.290 0.285 0.315 - - 0 - 0.00%
2024-03-28 0 0.290 0.270 0.300 - - 0 0 - 0.290 0.270 0.300 - - 0 - 0.00%
2024-03-27 0 0.290 0.280 0.300 0.290 0.290 50,000 14,500 0.2900 0.290 0.280 0.300 0.290 0.290 50,000 0.2900 -6.45%
2024-03-26 0 0.310 0.270 0.310 - - 0 0 - 0.310 0.270 0.310 - - 0 - -1.59%
2024-03-25 0 0.315 0.280 0.315 - - 0 0 - 0.315 0.280 0.315 - - 0 - -3.08%
2024-03-22 0 0.325 0.280 0.325 - - 0 0 - 0.325 0.280 0.325 - - 0 - 0.00%
2024-03-21 0 0.325 0.280 0.325 - - 0 0 - 0.325 0.280 0.325 - - 0 - 0.00%
2024-03-20 0 0.325 0.280 0.325 - - 0 0 - 0.325 0.280 0.325 - - 0 - 0.00%
2024-03-19 0 0.325 0.280 0.325 - - 0 0 - 0.325 0.280 0.325 - - 0 - -1.52%
2024-03-18 0 0.330 0.290 0.330 - - 0 0 - 0.330 0.290 0.330 - - 0 - 0.00%
2024-03-15 0 0.330 0.295 0.330 0.330 0.335 38,000 12,720 0.3347 0.330 0.295 0.330 0.330 0.335 38,000 0.3347 -1.49%
2024-03-14 0 0.335 0.310 0.335 - - 0 0 - 0.335 0.310 0.335 - - 0 - -1.47%
2024-03-13 0 0.340 0.300 0.340 - - 0 0 - 0.340 0.300 0.340 - - 0 - -2.86%
2024-03-12 0 0.350 0.290 0.350 0.305 0.350 10,000 3,240 0.3240 0.350 0.290 0.350 0.305 0.350 10,000 0.3240 20.69%
2024-03-11 0 0.290 0.280 0.305 - - 0 0 - 0.290 0.280 0.305 - - 0 - 0.00%
2024-03-08 0 0.290 0.290 0.310 - - 0 0 - 0.290 0.290 0.310 - - 0 - 0.00%
2024-03-07 0 0.290 0.280 0.310 - - 0 0 - 0.290 0.280 0.310 - - 0 - 0.00%
2024-03-06 0 0.290 0.280 0.305 - - 0 0 - 0.290 0.280 0.305 - - 0 - 0.00%
2024-03-05 0 0.290 0.290 0.310 0.290 0.295 10,000 2,910 0.2910 0.290 0.290 0.310 0.290 0.295 10,000 0.2910 -6.45%
2024-03-04 0 0.310 0.295 0.330 - - 0 0 - 0.310 0.295 0.330 - - 0 - 0.00%
2024-03-01 0 0.310 0.295 0.330 - - 0 0 - 0.310 0.295 0.330 - - 0 - 0.00%
2024-02-29 0 0.310 0.295 0.310 0.320 0.320 28,000 8,960 0.3200 0.310 0.295 0.310 0.320 0.320 28,000 0.3200 -3.12%
2024-02-28 0 0.320 0.320 0.330 - - 0 0 - 0.320 0.320 0.330 - - 0 - 0.00%
2024-02-27 0 0.320 0.310 0.340 - - 0 0 - 0.320 0.310 0.340 - - 0 - 0.00%
2024-02-26 0 0.320 0.310 0.345 - - 0 0 - 0.320 0.310 0.345 - - 0 - 0.00%
2024-02-23 0 0.320 0.295 0.325 0.320 0.325 8,000 2,590 0.3238 0.320 0.295 0.325 0.320 0.325 8,000 0.3238 0.00%
2024-02-22 0 0.320 0.310 0.320 0.310 0.320 70,000 22,320 0.3189 0.320 0.310 0.320 0.310 0.320 70,000 0.3189 6.67%
2024-02-21 0 0.300 0.300 0.310 0.295 0.300 546,000 161,330 0.2955 0.300 0.300 0.310 0.295 0.300 546,000 0.2955 -3.23%
2024-02-20 0 0.310 0.310 0.350 0.310 0.315 130,000 40,700 0.3131 0.310 0.310 0.350 0.310 0.315 130,000 0.3131 -4.62%
2024-02-19 0 0.325 0.325 0.385 - - 0 0 - 0.325 0.325 0.385 - - 0 - 3.17%
2024-02-16 0 0.315 0.315 0.385 - - 0 0 - 0.315 0.315 0.385 - - 0 - 0.00%
2024-02-15 0 0.315 0.315 0.385 - - 0 0 - 0.315 0.315 0.385 - - 0 - 0.00%
2024-02-14 0 0.315 0.315 0.385 - - 0 0 - 0.315 0.315 0.385 - - 0 - 0.00%
2024-02-09 0 0.315 0.315 0.390 - - 0 0 - 0.315 0.315 0.390 - - 0 - 0.00%
2024-02-08 0 0.315 0.310 0.395 - - 0 0 - 0.315 0.310 0.395 - - 0 - 0.00%
2024-02-07 0 0.315 0.315 0.395 - - 0 0 - 0.315 0.315 0.395 - - 0 - 1.61%
2024-02-06 0 0.310 0.305 0.390 - - 0 0 - 0.310 0.305 0.390 - - 0 - 0.00%
2024-02-05 0 0.310 0.305 0.400 - - 0 0 - 0.310 0.305 0.400 - - 0 - 0.00%
2024-02-02 0 0.310 0.310 0.390 - - 0 0 - 0.310 0.310 0.390 - - 0 - 1.64%
2024-02-01 0 0.305 0.300 0.395 0.305 0.305 50,000 15,250 0.3050 0.305 0.300 0.395 0.305 0.305 50,000 0.3050 -6.15%
2024-01-31 0 0.325 0.300 0.400 - - 0 0 - 0.325 0.300 0.400 - - 0 - 0.00%
2024-01-30 0 0.325 0.300 0.400 - - 0 0 - 0.325 0.300 0.400 - - 0 - 0.00%
2024-01-29 0 0.325 0.310 0.400 - - 0 0 - 0.325 0.310 0.400 - - 0 - 0.00%
2024-01-26 0 0.325 0.300 0.400 - - 0 0 - 0.325 0.300 0.400 - - 0 - 0.00%
2024-01-25 0 0.325 0.315 0.325 - - 0 0 - 0.325 0.315 0.325 - - 0 - 0.00%
2024-01-24 0 0.325 0.325 0.400 0.310 0.310 6,000 1,860 0.3100 0.325 0.325 0.400 0.310 0.310 6,000 0.3100 0.00%
2024-01-23 0 0.325 0.315 0.345 0.320 0.345 246,000 79,700 0.3240 0.325 0.315 0.345 0.320 0.345 246,000 0.3240 -5.80%
2024-01-22 0 0.345 0.330 0.400 - - 0 0 - 0.345 0.330 0.400 - - 0 - 0.00%
2024-01-19 0 0.345 0.320 0.430 - - 0 0 - 0.345 0.320 0.430 - - 0 - 0.00%
2024-01-18 0 0.345 0.345 0.445 0.330 0.330 10,000 3,300 0.3300 0.345 0.345 0.445 0.330 0.330 10,000 0.3300 -9.21%
2024-01-17 0 0.380 0.330 0.380 - - 0 0 - 0.380 0.330 0.380 - - 0 - 0.00%
2024-01-16 0 0.380 0.330 0.380 0.380 0.380 10,000 3,800 0.3800 0.380 0.330 0.380 0.380 0.380 10,000 0.3800 0.00%
2024-01-15 0 0.380 0.330 0.460 - - 0 0 - 0.380 0.330 0.460 - - 0 - 0.00%
2024-01-12 0 0.380 0.350 0.460 - - 0 0 - 0.380 0.350 0.460 - - 0 - 0.00%
2024-01-11 0 0.380 0.355 0.420 - - 0 0 - 0.380 0.355 0.420 - - 0 - 0.00%
2024-01-10 0 0.380 0.335 0.410 0.380 0.380 10,000 3,800 0.3800 0.380 0.335 0.410 0.380 0.380 10,000 0.3800 11.76%
2024-01-09 0 0.340 0.340 0.380 - - 0 0 - 0.340 0.340 0.380 - - 0 - 3.03%
2024-01-08 0 0.330 0.320 0.360 - - 0 0 - 0.330 0.320 0.360 - - 0 - 0.00%
2024-01-05 0 0.330 0.330 0.360 - - 0 0 - 0.330 0.330 0.360 - - 0 - 0.00%
2024-01-04 0 0.330 0.325 0.360 - - 0 0 - 0.330 0.325 0.360 - - 0 - 0.00%
2024-01-03 0 0.330 0.330 0.360 - - 0 0 - 0.330 0.330 0.360 - - 0 - 1.54%
2024-01-02 0 0.325 0.320 0.360 0.305 0.325 146,000 45,800 0.3137 0.325 0.320 0.360 0.305 0.325 146,000 0.3137 -10.96%
2023-12-29 0 0.365 0.355 0.370 0.355 0.370 212,000 75,930 0.3582 0.365 0.355 0.370 0.355 0.370 212,000 0.3582 21.67%
2023-12-28 0 0.300 0.300 0.355 - - 0 0 - 0.300 0.300 0.355 - - 0 - 0.00%
2023-12-27 0 0.300 0.300 0.355 0.300 0.300 8,000 2,400 0.3000 0.300 0.300 0.355 0.300 0.300 8,000 0.3000 0.00%
2023-12-22 0 0.300 0.260 0.355 - - 0 0 - 0.300 0.260 0.355 - - 0 - 0.00%
2023-12-21 0 0.300 0.260 0.350 - - 0 0 - 0.300 0.260 0.350 - - 0 - 0.00%
2023-12-20 0 0.300 0.260 0.350 - - 0 0 - 0.300 0.260 0.350 - - 0 - 0.00%
2023-12-19 0 0.300 0.260 0.350 - - 0 0 - 0.300 0.260 0.350 - - 0 - 0.00%
2023-12-18 0 0.300 0.260 0.350 - - 0 0 - 0.300 0.260 0.350 - - 0 - 0.00%
2023-12-15 0 0.300 0.265 0.350 - - 0 0 - 0.300 0.265 0.350 - - 0 - 0.00%
2023-12-14 0 0.300 0.260 0.350 - - 0 0 - 0.300 0.260 0.350 - - 0 - 0.00%
2023-12-13 0 0.300 0.250 0.350 - - 0 0 - 0.300 0.250 0.350 - - 0 - 0.00%
2023-12-12 0 0.300 0.250 0.350 - - 0 0 - 0.300 0.250 0.350 - - 0 - 0.00%
2023-12-11 0 0.300 0.300 0.350 0.300 0.300 300,000 90,000 0.3000 0.300 0.300 0.350 0.300 0.300 300,000 0.3000 -6.25%
2023-12-08 0 0.320 0.305 0.350 - - 0 0 - 0.320 0.305 0.350 - - 0 - 0.00%
2023-12-07 0 0.320 0.280 0.350 - - 0 0 - 0.320 0.280 0.350 - - 0 - 0.00%
2023-12-06 0 0.320 0.320 0.350 0.320 0.320 126,000 40,320 0.3200 0.320 0.320 0.350 0.320 0.320 126,000 0.3200 -1.54%
2023-12-05 0 0.325 0.280 0.355 - - 0 0 - 0.325 0.280 0.355 - - 0 - 0.00%
2023-12-04 0 0.325 0.315 0.355 - - 0 0 - 0.325 0.315 0.355 - - 0 - 0.00%
2023-12-01 0 0.325 0.320 0.350 - - 0 0 - 0.325 0.320 0.350 - - 0 - 0.00%
2023-11-30 0 0.325 0.325 0.350 0.320 0.325 464,000 149,400 0.3220 0.325 0.325 0.350 0.320 0.325 464,000 0.3220 -7.14%
2023-11-29 0 0.350 0.300 0.350 - - 0 0 - 0.350 0.300 0.350 - - 0 - 0.00%
2023-11-28 0 0.350 0.280 0.350 - - 0 0 - 0.350 0.280 0.350 - - 0 - 0.00%
2023-11-27 0 0.350 0.305 0.350 - - 0 0 - 0.350 0.305 0.350 - - 0 - -1.41%
2023-11-24 0 0.355 0.270 0.355 - - 0 0 - 0.355 0.270 0.355 - - 0 - 0.00%
2023-11-23 0 0.355 0.265 0.355 - - 0 0 - 0.355 0.265 0.355 - - 0 - 0.00%
2023-11-22 0 0.355 0.260 0.355 - - 0 0 - 0.355 0.260 0.355 - - 0 - 0.00%
2023-11-21 0 0.355 0.255 0.355 0.355 0.355 20,000 7,100 0.3550 0.355 0.255 0.355 0.355 0.355 20,000 0.3550 0.00%
2023-11-20 0 0.355 0.300 0.355 - - 0 0 - 0.355 0.300 0.355 - - 0 - 0.00%
2023-11-17 0 0.355 0.290 0.355 - - 0 0 - 0.355 0.290 0.355 - - 0 - 0.00%
2023-11-16 0 0.355 0.300 0.355 - - 0 0 - 0.355 0.300 0.355 - - 0 - 0.00%
2023-11-15 0 0.355 0.285 0.355 - - 0 0 - 0.355 0.285 0.355 - - 0 - 0.00%
2023-11-14 0 0.355 0.290 0.355 - - 0 0 - 0.355 0.290 0.355 - - 0 - 0.00%
2023-11-13 0 0.355 0.290 0.355 - - 0 0 - 0.355 0.290 0.355 - - 0 - 0.00%
2023-11-10 0 0.355 0.290 0.355 - - 0 0 - 0.355 0.290 0.355 - - 0 - 0.00%
2023-11-09 0 0.355 0.290 0.355 - - 0 0 - 0.355 0.290 0.355 - - 0 - 0.00%
2023-11-08 0 0.355 0.290 0.355 - - 0 0 - 0.355 0.290 0.355 - - 0 - 0.00%
2023-11-07 0 0.355 0.290 0.355 - - 0 0 - 0.355 0.290 0.355 - - 0 - 0.00%
2023-11-06 0 0.355 0.290 0.355 - - 300,000 106,500 0.3550 0.355 0.290 0.355 - - 300,000 0.3550 0.00%
2023-11-03 0 0.355 0.290 0.355 - - 0 0 - 0.355 0.290 0.355 - - 0 - 0.00%
2023-11-02 0 0.355 0.290 0.355 - - 0 0 - 0.355 0.290 0.355 - - 0 - 0.00%
2023-11-01 0 0.355 0.290 0.355 0.355 0.355 8,000 2,840 0.3550 0.355 0.290 0.355 0.355 0.355 8,000 0.3550 1.43%
2023-10-31 0 0.350 0.290 0.355 - - 0 0 - 0.350 0.290 0.355 - - 0 - 0.00%
2023-10-30 0 0.350 0.290 0.355 - - 0 0 - 0.350 0.290 0.355 - - 0 - 0.00%
2023-10-27 0 0.350 0.290 0.355 - - 0 0 - 0.350 0.290 0.355 - - 0 - 0.00%
2023-10-26 0 0.350 0.290 0.355 - - 0 0 - 0.350 0.290 0.355 - - 0 - 0.00%
2023-10-25 0 0.350 0.290 0.355 - - 0 0 - 0.350 0.290 0.355 - - 0 - 0.00%
2023-10-24 0 0.350 0.290 0.355 - - 0 0 - 0.350 0.290 0.355 - - 0 - 0.00%
2023-10-20 0 0.350 0.290 0.355 - - 0 0 - 0.350 0.290 0.355 - - 0 - 0.00%
2023-10-19 0 0.350 0.290 0.355 - - 0 0 - 0.350 0.290 0.355 - - 0 - 0.00%
2023-10-18 0 0.350 0.290 0.355 - - 0 0 - 0.350 0.290 0.355 - - 0 - 0.00%
2023-10-17 0 0.350 0.320 0.355 - - 0 0 - 0.350 0.320 0.355 - - 0 - 0.00%
2023-10-16 0 0.350 0.320 0.355 - - 0 0 - 0.350 0.320 0.355 - - 0 - 0.00%
2023-10-13 0 0.350 0.315 0.350 - - 0 0 - 0.350 0.315 0.350 - - 0 - -1.41%
2023-10-12 0 0.355 0.310 0.355 - - 0 0 - 0.355 0.310 0.355 - - 0 - 0.00%
2023-10-11 0 0.355 0.255 0.355 - - 0 0 - 0.355 0.255 0.355 - - 0 - 0.00%
2023-10-10 0 0.355 0.265 0.355 - - 0 0 - 0.355 0.265 0.355 - - 0 - 0.00%
2023-10-09 0 0.355 0.310 0.355 - - 0 0 - 0.355 0.310 0.355 - - 0 - 0.00%
2023-10-06 0 0.355 0.315 0.355 - - 0 0 - 0.355 0.315 0.355 - - 0 - 0.00%
2023-10-05 0 0.355 0.320 0.355 - - 0 0 - 0.355 0.320 0.355 - - 0 - 0.00%
2023-10-04 0 0.355 0.305 0.410 - - 0 0 - 0.355 0.305 0.410 - - 0 - 0.00%
2023-10-03 0 0.355 0.340 0.410 - - 0 0 - 0.355 0.340 0.410 - - 0 - 0.00%
2023-09-29 0 0.355 0.340 0.410 - - 0 0 - 0.355 0.340 0.410 - - 0 - 0.00%
2023-09-28 0 0.355 0.345 0.440 - - 0 0 - 0.355 0.345 0.440 - - 0 - 0.00%
2023-09-27 0 0.355 0.340 0.440 - - 0 0 - 0.355 0.340 0.440 - - 0 - 0.00%
2023-09-26 0 0.355 0.340 0.440 - - 0 0 - 0.355 0.340 0.440 - - 0 - 0.00%
2023-09-25 0 0.355 0.340 0.440 - - 0 0 - 0.355 0.340 0.440 - - 0 - 0.00%
2023-09-22 0 0.355 0.340 0.440 - - 0 0 - 0.355 0.340 0.440 - - 0 - 0.00%
2023-09-21 0 0.355 0.340 0.440 - - 0 0 - 0.355 0.340 0.440 - - 0 - 0.00%
2023-09-20 0 0.355 0.355 0.430 - - 0 0 - 0.355 0.355 0.430 - - 0 - 1.43%
2023-09-19 0 0.350 0.335 0.430 - - 0 0 - 0.350 0.335 0.430 - - 0 - 0.00%
2023-09-18 0 0.350 0.335 0.430 - - 0 0 - 0.350 0.335 0.430 - - 0 - 0.00%
2023-09-15 0 0.350 0.330 0.430 - - 0 0 - 0.350 0.330 0.430 - - 0 - 0.00%
2023-09-14 0 0.350 0.330 0.430 - - 0 0 - 0.350 0.330 0.430 - - 0 - 0.00%
2023-09-13 0 0.350 0.345 0.430 - - 0 0 - 0.350 0.345 0.430 - - 0 - 0.00%
2023-09-12 0 0.350 0.345 0.430 - - 0 0 - 0.350 0.345 0.430 - - 0 - 0.00%
2023-09-11 0 0.350 0.350 0.440 0.350 0.350 224,000 78,400 0.3500 0.350 0.350 0.440 0.350 0.350 224,000 0.3500 -2.78%
2023-09-07 0 0.360 0.360 0.430 0.360 0.360 412,000 148,320 0.3600 0.360 0.360 0.430 0.360 0.360 412,000 0.3600 -5.26%
2023-09-06 0 0.380 0.380 0.440 - - 0 0 - 0.380 0.380 0.440 - - 0 - 2.70%
2023-09-05 0 0.370 0.365 0.440 0.370 0.370 80,000 29,600 0.3700 0.370 0.365 0.440 0.370 0.370 80,000 0.3700 1.37%
2023-09-04 0 0.365 0.365 0.445 0.365 0.445 14,000 6,060 0.4329 0.365 0.365 0.445 0.365 0.445 14,000 0.4329 0.00%
2023-08-31 0 0.365 0.365 0.445 - - 0 0 - 0.365 0.365 0.445 - - 0 - 0.00%
2023-08-30 0 0.365 0.365 0.445 0.360 0.360 14,000 5,040 0.3600 0.365 0.365 0.445 0.360 0.360 14,000 0.3600 -3.95%
2023-08-29 0 0.380 0.360 0.455 - - 0 0 - 0.380 0.360 0.455 - - 0 - 0.00%
2023-08-28 0 0.380 0.360 0.455 - - 0 0 - 0.380 0.360 0.455 - - 0 - 0.00%
2023-08-25 0 0.380 0.345 0.460 - - 0 0 - 0.380 0.345 0.460 - - 0 - 0.00%
2023-08-24 0 0.380 0.355 0.530 - - 0 0 - 0.380 0.355 0.530 - - 0 - 0.00%
2023-08-23 0 0.380 0.345 0.460 - - 0 0 - 0.380 0.345 0.460 - - 0 - 0.00%
2023-08-22 0 0.380 0.345 0.460 - - 0 0 - 0.380 0.345 0.460 - - 0 - 0.00%
2023-08-21 0 0.380 0.345 0.460 - - 0 0 - 0.380 0.345 0.460 - - 0 - 0.00%
2023-08-18 0 0.380 0.345 - - - 0 0 - 0.380 0.345 - - - 0 - 0.00%
2023-08-17 0 0.380 0.345 - - - 0 0 - 0.380 0.345 - - - 0 - 0.00%
2023-08-16 0 0.380 0.345 - - - 0 0 - 0.380 0.345 - - - 0 - 0.00%
2023-08-15 0 0.380 0.345 - - - 0 0 - 0.380 0.345 - - - 0 - 0.00%
2023-08-14 0 0.380 0.350 - - - 0 0 - 0.380 0.350 - - - 0 - 0.00%
2023-08-11 0 0.380 0.360 0.460 - - 0 0 - 0.380 0.360 0.460 - - 0 - 0.00%
2023-08-10 0 0.380 0.350 0.460 - - 0 0 - 0.380 0.350 0.460 - - 0 - 0.00%
2023-08-09 0 0.380 0.360 0.460 - - 0 0 - 0.380 0.360 0.460 - - 0 - 0.00%
2023-08-08 0 0.380 0.380 0.460 0.380 0.380 6,000 2,280 0.3800 0.380 0.380 0.460 0.380 0.380 6,000 0.3800 -8.43%
2023-08-07 0 0.415 0.350 0.460 - - 0 0 - 0.415 0.350 0.460 - - 0 - 0.00%
2023-08-04 0 0.415 0.365 0.460 - - 0 0 - 0.415 0.365 0.460 - - 0 - 0.00%
2023-08-03 0 0.415 0.365 0.460 - - 0 0 - 0.415 0.365 0.460 - - 0 - 0.00%
2023-08-02 0 0.415 0.355 0.460 - - 0 0 - 0.415 0.355 0.460 - - 0 - 0.00%
2023-08-01 0 0.415 0.355 0.460 - - 0 0 - 0.415 0.355 0.460 - - 0 - 0.00%
2023-07-31 0 0.415 0.365 0.460 - - 0 0 - 0.415 0.365 0.460 - - 0 - 0.00%
2023-07-28 0 0.415 0.370 0.460 - - 0 0 - 0.415 0.370 0.460 - - 0 - 0.00%
2023-07-27 0 0.415 0.355 0.460 - - 0 0 - 0.415 0.355 0.460 - - 0 - 0.00%
2023-07-26 0 0.415 0.360 0.460 - - 0 0 - 0.415 0.360 0.460 - - 0 - 0.00%
2023-07-25 0 0.415 0.415 0.440 0.335 0.335 20,000 6,700 0.3350 0.415 0.415 0.440 0.335 0.335 20,000 0.3350 0.00%
2023-07-24 0 0.415 0.330 0.460 - - 0 0 - 0.415 0.330 0.460 - - 0 - 0.00%
2023-07-21 0 0.415 0.345 0.460 - - 0 0 - 0.415 0.345 0.460 - - 0 - 0.00%
2023-07-20 0 0.415 0.340 0.460 - - 0 0 - 0.415 0.340 0.460 - - 0 - 0.00%
2023-07-19 0 0.415 0.380 0.450 0.340 0.415 60,000 21,120 0.3520 0.415 0.380 0.450 0.340 0.415 60,000 0.3520 15.28%
2023-07-18 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2023-07-14 0 0.360 0.315 0.400 - - 0 0 - 0.360 0.315 0.400 - - 0 - 0.00%
2023-07-13 0 0.360 0.315 0.400 - - 0 0 - 0.360 0.315 0.400 - - 0 - 0.00%
2023-07-12 0 0.360 0.315 0.400 - - 0 0 - 0.360 0.315 0.400 - - 0 - 0.00%
2023-07-11 0 0.360 0.360 0.400 0.350 0.350 44,000 15,400 0.3500 0.360 0.360 0.400 0.350 0.350 44,000 0.3500 0.00%
2023-07-10 0 0.360 0.350 0.400 - - 0 0 - 0.360 0.350 0.400 - - 0 - 0.00%
2023-07-07 0 0.360 0.330 0.360 0.320 0.360 18,000 6,400 0.3556 0.360 0.330 0.360 0.320 0.360 18,000 0.3556 0.00%
2023-07-06 0 0.360 0.315 0.400 - - 0 0 - 0.360 0.315 0.400 - - 0 - 0.00%
2023-07-05 0 0.360 0.315 0.400 - - 0 0 - 0.360 0.315 0.400 - - 0 - 0.00%
2023-07-04 0 0.360 0.315 0.400 - - 0 0 - 0.360 0.315 0.400 - - 0 - 0.00%
2023-07-03 0 0.360 0.315 0.450 - - 0 0 - 0.360 0.315 0.450 - - 0 - 0.00%
2023-06-30 0 0.360 0.315 0.470 - - 0 0 - 0.360 0.315 0.470 - - 0 - 0.00%
2023-06-29 0 0.360 0.360 0.440 0.360 0.360 50,000 18,000 0.3600 0.360 0.360 0.440 0.360 0.360 50,000 0.3600 9.09%
2023-06-28 0 0.330 0.330 0.435 0.315 0.315 2,000 630 0.3150 0.330 0.330 0.435 0.315 0.315 2,000 0.3150 -10.81%
2023-06-27 0 0.370 0.360 0.440 - - 0 0 - 0.370 0.360 0.440 - - 0 - 0.00%
2023-06-26 0 0.370 0.310 0.440 - - 0 0 - 0.370 0.310 0.440 - - 0 - 0.00%
2023-06-23 0 0.370 0.370 0.440 0.370 0.370 4,000 1,480 0.3700 0.370 0.370 0.440 0.370 0.370 4,000 0.3700 -2.63%
2023-06-21 0 0.380 0.315 0.440 - - 0 0 - 0.380 0.315 0.440 - - 0 - 0.00%
2023-06-20 0 0.380 0.380 0.460 0.380 0.380 6,000 2,280 0.3800 0.380 0.380 0.460 0.380 0.380 6,000 0.3800 -2.56%
2023-06-19 0 0.390 0.380 0.460 - - 0 0 - 0.390 0.380 0.460 - - 0 - 0.00%
2023-06-16 0 0.390 0.380 0.460 0.380 0.390 20,000 7,700 0.3850 0.390 0.380 0.460 0.380 0.390 20,000 0.3850 0.00%
2023-06-15 0 0.390 0.390 0.460 - - 0 0 - 0.390 0.390 0.460 - - 0 - 0.00%
2023-06-14 0 0.390 0.385 0.460 - - 0 0 - 0.390 0.385 0.460 - - 0 - 0.00%
2023-06-13 0 0.390 0.390 0.460 0.390 0.390 8,000 3,120 0.3900 0.390 0.390 0.460 0.390 0.390 8,000 0.3900 -15.22%
2023-06-12 0 0.460 0.390 0.465 - - 0 0 - 0.460 0.390 0.465 - - 0 - 0.00%
2023-06-09 0 0.460 0.365 0.465 - - 0 0 - 0.460 0.365 0.465 - - 0 - 0.00%
2023-06-08 0 0.460 0.310 0.465 - - 0 0 - 0.460 0.310 0.465 - - 0 - 0.00%
2023-06-07 0 0.460 0.350 0.465 - - 0 0 - 0.460 0.350 0.465 - - 0 - 0.00%
2023-06-06 0 0.460 - 0.465 - - 0 0 - 0.460 - 0.465 - - 0 - 0.00%
2023-06-05 0 0.460 0.345 0.465 - - 0 0 - 0.460 0.345 0.465 - - 0 - 0.00%
2023-06-02 0 0.460 0.390 0.465 - - 0 0 - 0.460 0.390 0.465 - - 0 - 0.00%
2023-06-01 0 0.460 0.390 0.465 - - 0 0 - 0.460 0.390 0.465 - - 0 - 0.00%
2023-05-31 0 0.460 - 0.460 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
2023-05-30 0 0.460 - 0.460 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
2023-05-29 0 0.460 0.355 0.465 - - 0 0 - 0.460 0.355 0.465 - - 0 - 0.00%
2023-05-25 0 0.460 - 0.465 - - 0 0 - 0.460 - 0.465 - - 0 - 0.00%
2023-05-24 0 0.460 0.305 0.465 - - 0 0 - 0.460 0.305 0.465 - - 0 - 0.00%
2023-05-23 0 0.460 0.405 0.465 - - 0 0 - 0.460 0.405 0.465 - - 0 - 0.00%
2023-05-22 0 0.460 - 0.465 - - 0 0 - 0.460 - 0.465 - - 0 - 0.00%
2023-05-19 0 0.460 0.400 0.465 - - 0 0 - 0.460 0.400 0.465 - - 0 - 0.00%
2023-05-18 0 0.460 0.420 0.465 - - 0 0 - 0.460 0.420 0.465 - - 0 - 0.00%
2023-05-17 0 0.460 0.400 0.465 - - 0 0 - 0.460 0.400 0.465 - - 0 - 0.00%
2023-05-16 0 0.460 0.400 0.465 - - 0 0 - 0.460 0.400 0.465 - - 0 - 0.00%
2023-05-15 0 0.460 0.400 0.465 - - 0 0 - 0.460 0.400 0.465 - - 0 - 0.00%
2023-05-12 0 0.460 0.380 0.465 - - 0 0 - 0.460 0.380 0.465 - - 0 - 0.00%
2023-05-11 0 0.460 0.400 0.465 0.460 0.460 38,000 17,480 0.4600 0.460 0.400 0.465 0.460 0.460 38,000 0.4600 0.00%
2023-05-10 0 0.460 0.400 0.460 - - 0 0 - 0.460 0.400 0.460 - - 0 - 0.00%
2023-05-09 0 0.460 0.400 0.460 - - 0 0 - 0.460 0.400 0.460 - - 0 - 0.00%
2023-05-08 0 0.460 0.400 0.465 - - 0 0 - 0.460 0.400 0.465 - - 0 - 0.00%
2023-05-05 0 0.460 0.400 0.460 - - 0 0 - 0.460 0.400 0.460 - - 0 - 0.00%
2023-05-04 0 0.460 0.400 0.465 - - 0 0 - 0.460 0.400 0.465 - - 0 - 0.00%
2023-05-03 0 0.460 0.400 0.460 - - 0 0 - 0.460 0.400 0.460 - - 0 - 0.00%
2023-05-02 0 0.460 0.400 0.460 - - 0 0 - 0.460 0.400 0.460 - - 0 - 0.00%
2023-04-28 0 0.460 0.410 0.465 - - 0 0 - 0.460 0.410 0.465 - - 0 - 0.00%
2023-04-27 0 0.460 0.425 0.470 - - 0 0 - 0.460 0.425 0.470 - - 0 - 0.00%
2023-04-26 0 0.460 0.410 0.470 - - 0 0 - 0.460 0.410 0.470 - - 0 - 0.00%
2023-04-25 0 0.460 0.410 0.470 - - 0 0 - 0.460 0.410 0.470 - - 0 - 0.00%
2023-04-24 0 0.460 0.410 0.465 - - 0 0 - 0.460 0.410 0.465 - - 0 - 0.00%
2023-04-21 0 0.460 0.415 0.465 0.410 0.460 4,000 1,740 0.4350 0.460 0.415 0.465 0.410 0.460 4,000 0.4350 6.98%
2023-04-20 0 0.430 0.430 0.460 0.430 0.430 10,000 4,300 0.4300 0.430 0.430 0.460 0.430 0.430 10,000 0.4300 -2.27%
2023-04-19 0 0.440 0.410 0.440 - - 0 0 - 0.440 0.410 0.440 - - 0 - 0.00%
2023-04-18 0 0.440 0.415 0.455 0.440 0.450 192,000 85,400 0.4448 0.440 0.415 0.455 0.440 0.450 192,000 0.4448 -1.12%
2023-04-17 0 0.445 0.410 0.460 - - 0 0 - 0.445 0.410 0.460 - - 0 - 0.00%
2023-04-14 0 0.445 0.420 0.450 0.445 0.445 2,000 890 0.4450 0.445 0.420 0.450 0.445 0.445 2,000 0.4450 5.95%
2023-04-13 0 0.420 0.410 0.460 - - 0 0 - 0.420 0.410 0.460 - - 0 - 0.00%
2023-04-12 0 0.420 0.415 0.475 - - 0 0 - 0.420 0.415 0.475 - - 0 - 0.00%
2023-04-11 0 0.420 0.410 0.470 - - 0 0 - 0.420 0.410 0.470 - - 0 - 0.00%
2023-04-06 0 0.420 0.410 0.450 - - 0 0 - 0.420 0.410 0.450 - - 0 - 0.00%
2023-04-04 0 0.420 0.410 0.440 - - 0 0 - 0.420 0.410 0.440 - - 0 - 0.00%
2023-04-03 0 0.420 0.410 0.440 - - 0 0 - 0.420 0.410 0.440 - - 0 - 0.00%
2023-03-31 0 0.420 0.420 0.440 - - 0 0 - 0.420 0.420 0.440 - - 0 - 1.20%
2023-03-30 0 0.415 0.410 0.470 - - 0 0 - 0.415 0.410 0.470 - - 0 - 0.00%
2023-03-29 0 0.415 0.415 0.470 - - 0 0 - 0.415 0.415 0.470 - - 0 - 0.00%
2023-03-28 0 0.415 0.415 0.470 0.410 0.410 10,000 4,100 0.4100 0.415 0.415 0.470 0.410 0.410 10,000 0.4100 0.00%
2023-03-27 0 0.415 0.410 0.470 - - 0 0 - 0.415 0.410 0.470 - - 0 - 0.00%
2023-03-24 0 0.415 0.410 0.470 - - 0 0 - 0.415 0.410 0.470 - - 0 - 0.00%
2023-03-23 0 0.415 0.410 0.470 - - 0 0 - 0.415 0.410 0.470 - - 0 - 0.00%
2023-03-22 0 0.415 0.415 0.470 0.410 0.420 14,000 5,780 0.4129 0.415 0.415 0.470 0.410 0.420 14,000 0.4129 -7.78%
2023-03-21 0 0.450 0.410 0.470 - - 0 0 - 0.450 0.410 0.470 - - 0 - 0.00%
2023-03-20 0 0.450 0.410 0.470 - - 0 0 - 0.450 0.410 0.470 - - 0 - 0.00%
2023-03-17 0 0.450 0.400 0.470 - - 0 0 - 0.450 0.400 0.470 - - 0 - 0.00%
2023-03-16 0 0.450 0.410 0.470 - - 0 0 - 0.450 0.410 0.470 - - 0 - 0.00%
2023-03-15 0 0.450 0.410 0.480 - - 0 0 - 0.450 0.410 0.480 - - 0 - 0.00%
2023-03-14 0 0.450 0.405 0.480 0.445 0.450 200,000 89,900 0.4495 0.450 0.405 0.480 0.445 0.450 200,000 0.4495 0.00%
2023-03-13 0 0.450 0.405 0.450 0.450 0.450 22,000 9,900 0.4500 0.450 0.405 0.450 0.450 0.450 22,000 0.4500 4.65%
2023-03-10 0 0.430 0.400 0.450 - - 0 0 - 0.430 0.400 0.450 - - 0 - 0.00%
2023-03-09 0 0.430 0.415 0.480 0.430 0.430 6,000 2,580 0.4300 0.430 0.415 0.480 0.430 0.430 6,000 0.4300 3.61%
2023-03-08 0 0.415 0.415 0.470 - - 0 0 - 0.415 0.415 0.470 - - 0 - 1.22%
2023-03-07 0 0.410 0.400 0.480 - - 0 0 - 0.410 0.400 0.480 - - 0 - 0.00%
2023-03-06 0 0.410 0.410 0.480 0.405 0.405 16,000 6,480 0.4050 0.410 0.410 0.480 0.405 0.405 16,000 0.4050 1.23%
2023-03-03 0 0.405 0.405 0.480 - - 0 0 - 0.405 0.405 0.480 - - 0 - 0.00%
2023-03-02 0 0.405 0.400 0.480 - - 0 0 - 0.405 0.400 0.480 - - 0 - 0.00%
2023-03-01 0 0.405 0.400 0.485 - - 0 0 - 0.405 0.400 0.485 - - 0 - 0.00%
2023-02-28 0 0.405 0.400 0.485 - - 0 0 - 0.405 0.400 0.485 - - 0 - 0.00%
2023-02-27 0 0.405 0.400 0.485 - - 0 0 - 0.405 0.400 0.485 - - 0 - 0.00%
2023-02-24 0 0.405 0.400 0.485 - - 0 0 - 0.405 0.400 0.485 - - 0 - 0.00%
2023-02-23 0 0.405 0.405 0.485 - - 0 0 - 0.405 0.405 0.485 - - 0 - 0.00%
2023-02-22 0 0.405 0.405 0.485 - - 0 0 - 0.405 0.405 0.485 - - 0 - 0.00%
2023-02-21 0 0.405 0.400 0.485 - - 0 0 - 0.405 0.400 0.485 - - 0 - 1.25%
2023-02-20 0 0.400 0.400 0.480 0.400 0.400 6,000 2,400 0.4000 0.400 0.400 0.480 0.400 0.400 6,000 0.4000 -13.04%
2023-02-17 0 0.460 0.410 0.490 - - 0 0 - 0.460 0.410 0.490 - - 0 - 0.00%
2023-02-16 0 0.460 0.405 0.490 - - 0 0 - 0.460 0.405 0.490 - - 0 - 0.00%
2023-02-15 0 0.460 0.405 0.485 - - 0 0 - 0.460 0.405 0.485 - - 0 - 0.00%
2023-02-14 0 0.460 0.420 0.490 - - 0 0 - 0.460 0.420 0.490 - - 0 - 0.00%
2023-02-13 0 0.460 0.400 0.490 - - 0 0 - 0.460 0.400 0.490 - - 0 - 0.00%
2023-02-10 0 0.460 0.405 0.490 - - 0 0 - 0.460 0.405 0.490 - - 0 - 0.00%
2023-02-09 0 0.460 0.405 0.490 - - 0 0 - 0.460 0.405 0.490 - - 0 - 0.00%
2023-02-08 0 0.460 0.410 0.485 - - 0 0 - 0.460 0.410 0.485 - - 0 - 0.00%
2023-02-07 0 0.460 0.410 0.490 - - 0 0 - 0.460 0.410 0.490 - - 0 - 0.00%
2023-02-06 0 0.460 0.405 0.495 - - 0 0 - 0.460 0.405 0.495 - - 0 - 0.00%
2023-02-03 0 0.460 0.405 0.495 - - 0 0 - 0.460 0.405 0.495 - - 0 - 0.00%
2023-02-02 0 0.460 0.400 0.490 - - 0 0 - 0.460 0.400 0.490 - - 0 - 0.00%
2023-02-01 0 0.460 0.390 0.460 0.390 0.480 28,000 12,600 0.4500 0.460 0.390 0.460 0.390 0.480 28,000 0.4500 13.58%
2023-01-31 0 0.405 0.380 0.470 - - 0 0 - 0.405 0.380 0.470 - - 0 - 0.00%
2023-01-30 0 0.405 0.340 0.470 0.400 0.405 200,000 80,830 0.4042 0.405 0.340 0.470 0.400 0.405 200,000 0.4042 0.00%
2023-01-27 0 0.405 0.370 0.470 0.405 0.405 10,000 4,050 0.4050 0.405 0.370 0.470 0.405 0.405 10,000 0.4050 2.53%
2023-01-26 0 0.395 0.330 0.470 - - 0 0 - 0.395 0.330 0.470 - - 0 - 0.00%
2023-01-20 0 0.395 0.330 0.470 - - 0 0 - 0.395 0.330 0.470 - - 0 - 0.00%
2023-01-19 0 0.395 0.360 0.470 - - 0 0 - 0.395 0.360 0.470 - - 0 - 0.00%
2023-01-18 0 0.395 0.340 0.420 0.395 0.395 4,000 1,580 0.3950 0.395 0.340 0.420 0.395 0.395 4,000 0.3950 0.00%
2023-01-17 0 0.395 0.330 0.470 - - 0 0 - 0.395 0.330 0.470 - - 0 - 0.00%
2023-01-16 0 0.395 0.355 0.420 0.395 0.395 2,000 790 0.3950 0.395 0.355 0.420 0.395 0.395 2,000 0.3950 12.86%
2023-01-13 0 0.350 0.335 0.350 - - 0 0 - 0.350 0.335 0.350 - - 0 - 0.00%
2023-01-12 0 0.350 0.330 0.420 - - 0 0 - 0.350 0.330 0.420 - - 0 - 0.00%
2023-01-11 0 0.350 0.335 0.420 - - 0 0 - 0.350 0.335 0.420 - - 0 - 0.00%
2023-01-10 0 0.350 0.350 0.400 - - 0 0 - 0.350 0.350 0.400 - - 0 - 4.48%
2023-01-09 0 0.335 0.335 0.400 - - 0 0 - 0.335 0.335 0.400 - - 0 - 0.00%
2023-01-06 0 0.335 0.335 0.410 - - 0 0 - 0.335 0.335 0.410 - - 0 - 0.00%
2023-01-05 0 0.335 0.335 0.400 - - 0 0 - 0.335 0.335 0.400 - - 0 - 0.00%
2023-01-04 0 0.335 0.335 0.410 - - 0 0 - 0.335 0.335 0.410 - - 0 - 0.00%
2023-01-03 0 0.335 0.335 0.410 - - 0 0 - 0.335 0.335 0.410 - - 0 - 0.00%
2022-12-30 0 0.335 0.335 0.400 - - 0 0 - 0.335 0.335 0.400 - - 0 - 1.52%
2022-12-29 0 0.330 0.340 0.395 0.330 0.330 16,000 5,280 0.3300 0.330 0.340 0.395 0.330 0.330 16,000 0.3300 -4.35%
2022-12-28 0 0.345 0.325 0.395 - - 0 0 - 0.345 0.325 0.395 - - 0 - 0.00%
2022-12-23 0 0.345 0.325 0.395 - - 0 0 - 0.345 0.325 0.395 - - 0 - 0.00%
2022-12-22 0 0.345 0.325 0.395 - - 0 0 - 0.345 0.325 0.395 - - 0 - 0.00%
2022-12-21 0 0.345 0.325 0.395 - - 0 0 - 0.345 0.325 0.395 - - 0 - 0.00%
2022-12-20 0 0.345 0.340 0.395 - - 0 0 - 0.345 0.340 0.395 - - 0 - 0.00%
2022-12-19 0 0.345 0.340 0.395 - - 0 0 - 0.345 0.340 0.395 - - 0 - 0.00%
2022-12-16 0 0.345 0.315 0.395 - - 0 0 - 0.345 0.315 0.395 - - 0 - 0.00%
2022-12-15 0 0.345 0.345 0.390 - - 0 0 - 0.345 0.345 0.390 - - 0 - 2.99%
2022-12-14 0 0.335 0.335 0.390 - - 0 0 - 0.335 0.335 0.390 - - 0 - 0.00%
2022-12-13 0 0.335 0.330 0.380 - - 0 0 - 0.335 0.330 0.380 - - 0 - 0.00%
2022-12-12 0 0.335 0.335 0.390 0.325 0.325 10,000 3,250 0.3250 0.335 0.335 0.390 0.325 0.325 10,000 0.3250 0.00%
2022-12-09 0 0.335 0.325 0.395 - - 0 0 - 0.335 0.325 0.395 - - 0 - 0.00%
2022-12-08 0 0.335 0.325 0.395 - - 0 0 - 0.335 0.325 0.395 - - 0 - 0.00%
2022-12-07 0 0.335 0.325 0.395 - - 0 0 - 0.335 0.325 0.395 - - 0 - 0.00%
2022-12-06 0 0.335 0.325 0.395 - - 0 0 - 0.335 0.325 0.395 - - 0 - 0.00%
2022-12-05 0 0.335 0.335 0.390 - - 0 0 - 0.335 0.335 0.390 - - 0 - 4.69%
2022-12-02 0 0.320 0.310 0.390 - - 0 0 - 0.320 0.310 0.390 - - 0 - 0.00%
2022-12-01 0 0.320 0.320 0.390 0.320 0.320 42,000 13,440 0.3200 0.320 0.320 0.390 0.320 0.320 42,000 0.3200 -3.03%
2022-11-30 0 0.330 0.315 0.330 - - 0 0 - 0.330 0.315 0.330 - - 0 - 0.00%
2022-11-29 0 0.330 0.315 0.330 0.330 0.330 10,000 3,300 0.3300 0.330 0.315 0.330 0.330 0.330 10,000 0.3300 0.00%
2022-11-28 0 0.330 0.330 0.360 - - 0 0 - 0.330 0.330 0.360 - - 0 - 0.00%
2022-11-25 0 0.330 0.325 0.370 - - 0 0 - 0.330 0.325 0.370 - - 0 - 0.00%
2022-11-24 0 0.330 0.310 0.360 - - 0 0 - 0.330 0.310 0.360 - - 0 - 0.00%
2022-11-23 0 0.330 0.330 0.360 - - 0 0 - 0.330 0.330 0.360 - - 0 - 4.76%
2022-11-22 0 0.315 0.310 0.370 - - 0 0 - 0.315 0.310 0.370 - - 0 - 0.00%
2022-11-21 0 0.315 0.310 0.355 - - 0 0 - 0.315 0.310 0.355 - - 0 - 0.00%
2022-11-18 0 0.315 0.310 0.360 - - 0 0 - 0.315 0.310 0.360 - - 0 - 0.00%
2022-11-17 0 0.315 0.310 0.360 - - 0 0 - 0.315 0.310 0.360 - - 0 - 0.00%
2022-11-16 0 0.315 0.310 0.360 - - 0 0 - 0.315 0.310 0.360 - - 0 - 0.00%
2022-11-15 0 0.315 0.315 0.360 - - 0 0 - 0.315 0.315 0.360 - - 0 - 0.00%
2022-11-14 0 0.315 0.310 0.370 - - 0 0 - 0.315 0.310 0.370 - - 0 - 0.00%
2022-11-11 0 0.315 0.315 0.350 0.315 0.315 40,000 12,600 0.3150 0.315 0.315 0.350 0.315 0.315 40,000 0.3150 0.00%
2022-11-10 0 0.315 0.310 0.350 - - 0 0 - 0.315 0.310 0.350 - - 0 - 0.00%
2022-11-09 0 0.315 0.310 0.350 - - 0 0 - 0.315 0.310 0.350 - - 0 - 0.00%
2022-11-08 0 0.315 0.315 0.360 - - 0 0 - 0.315 0.315 0.360 - - 0 - 3.28%
2022-11-07 0 0.305 0.305 0.380 0.305 0.305 50,000 15,250 0.3050 0.305 0.305 0.380 0.305 0.305 50,000 0.3050 -1.61%
2022-11-04 0 0.310 0.310 0.380 - - 0 0 - 0.310 0.310 0.380 - - 0 - 0.00%
2022-11-03 0 0.310 0.310 0.365 - - 0 0 - 0.310 0.310 0.365 - - 0 - 1.64%
2022-11-02 0 0.305 0.305 0.370 - - 0 0 - 0.305 0.305 0.370 - - 0 - 0.00%
2022-11-01 0 0.305 0.305 0.370 - - 0 0 - 0.305 0.305 0.370 - - 0 - 0.00%
2022-10-31 0 0.305 0.305 0.350 0.300 0.305 62,000 18,850 0.3040 0.305 0.305 0.350 0.300 0.305 62,000 0.3040 -1.61%
2022-10-28 0 0.310 0.310 0.335 0.300 0.310 286,000 86,430 0.3022 0.310 0.310 0.335 0.300 0.310 286,000 0.3022 -4.62%
2022-10-27 0 0.325 0.325 0.350 0.305 0.350 70,000 22,340 0.3191 0.325 0.325 0.350 0.305 0.350 70,000 0.3191 -4.41%
2022-10-26 0 0.340 0.320 0.350 0.305 0.340 96,000 30,820 0.3210 0.340 0.320 0.350 0.305 0.340 96,000 0.3210 -4.23%
2022-10-25 0 0.355 0.305 0.380 - - 0 0 - 0.355 0.305 0.380 - - 0 - 0.00%
2022-10-24 0 0.355 0.305 0.395 - - 0 0 - 0.355 0.305 0.395 - - 0 - 0.00%
2022-10-21 0 0.355 0.310 0.395 - - 0 0 - 0.355 0.310 0.395 - - 0 - 0.00%
2022-10-20 0 0.355 0.315 0.355 0.355 0.355 10,000 3,550 0.3550 0.355 0.315 0.355 0.355 0.355 10,000 0.3550 1.43%
2022-10-19 0 0.350 0.320 0.355 - - 0 0 - 0.350 0.320 0.355 - - 0 - 0.00%
2022-10-18 0 0.350 0.350 0.355 - - 0 0 - 0.350 0.350 0.355 - - 0 - 4.48%
2022-10-17 0 0.335 0.335 0.390 0.320 0.355 36,000 11,870 0.3297 0.335 0.335 0.390 0.320 0.355 36,000 0.3297 -16.25%
2022-10-14 0 0.400 0.355 0.405 - - 0 0 - 0.400 0.355 0.405 - - 0 - 0.00%
2022-10-13 0 0.400 0.355 0.405 - - 0 0 - 0.400 0.355 0.405 - - 0 - 0.00%
2022-10-12 0 0.400 0.355 0.405 - - 0 0 - 0.400 0.355 0.405 - - 0 - 0.00%
2022-10-11 0 0.400 0.355 0.425 - - 0 0 - 0.400 0.355 0.425 - - 0 - 0.00%
2022-10-10 0 0.400 0.355 0.420 - - 0 0 - 0.400 0.355 0.420 - - 0 - 0.00%
2022-10-07 0 0.400 0.355 0.425 - - 0 0 - 0.400 0.355 0.425 - - 0 - 0.00%
2022-10-06 0 0.400 0.355 0.425 - - 0 0 - 0.400 0.355 0.425 - - 0 - 0.00%
2022-10-05 0 0.400 0.355 0.425 - - 0 0 - 0.400 0.355 0.425 - - 0 - 0.00%
2022-10-03 0 0.400 0.355 0.425 - - 0 0 - 0.400 0.355 0.425 - - 0 - 0.00%
2022-09-30 0 0.400 0.365 0.400 - - 0 0 - 0.400 0.365 0.400 - - 0 - 0.00%
2022-09-29 0 0.400 0.375 0.410 - - 0 0 - 0.400 0.375 0.410 - - 0 - 0.00%
2022-09-28 0 0.400 0.375 0.410 - - 0 0 - 0.400 0.375 0.410 - - 0 - 0.00%
2022-09-27 0 0.400 0.375 0.410 - - 0 0 - 0.400 0.375 0.410 - - 0 - 0.00%
2022-09-26 0 0.400 0.380 0.410 - - 0 0 - 0.400 0.380 0.410 - - 0 - 0.00%
2022-09-23 0 0.400 0.390 0.410 - - 0 0 - 0.400 0.390 0.410 - - 0 - 0.00%
2022-09-22 0 0.400 0.375 0.480 - - 0 0 - 0.400 0.375 0.480 - - 0 - 0.00%
2022-09-21 0 0.400 0.390 0.480 - - 0 0 - 0.400 0.390 0.480 - - 0 - 0.00%
2022-09-20 0 0.400 0.375 0.480 - - 0 0 - 0.400 0.375 0.480 - - 0 - 0.00%
2022-09-19 0 0.400 0.375 0.480 - - 0 0 - 0.400 0.375 0.480 - - 0 - 0.00%
2022-09-16 0 0.400 0.400 0.470 - - 0 0 - 0.400 0.400 0.470 - - 0 - 0.00%
2022-09-15 0 0.400 0.390 0.470 - - 0 0 - 0.400 0.390 0.470 - - 0 - 0.00%
2022-09-14 0 0.410 0.385 0.480 - - 0 0 - 0.400 0.376 0.468 - - 0 - 0.00%
2022-09-13 0 0.410 0.385 0.480 - - 0 0 - 0.400 0.376 0.468 - - 0 - 0.00%
2022-09-09 0 0.410 0.410 0.480 - - 0 0 - 0.400 0.400 0.468 - - 0 - 0.00%
2022-09-08 0 0.410 0.410 0.480 0.410 0.420 54,000 22,660 0.4196 0.400 0.400 0.468 0.400 0.410 55,350 0.4094 -4.65%
2022-09-07 0 0.430 0.420 0.480 - - 0 0 - 0.420 0.410 0.468 - - 0 - 0.00%
2022-09-06 0 0.430 0.420 0.480 - - 0 0 - 0.420 0.410 0.468 - - 0 - 0.00%
2022-09-05 0 0.430 0.420 0.480 - - 0 0 - 0.420 0.410 0.468 - - 0 - 0.00%
2022-09-02 0 0.430 0.420 0.480 - - 0 0 - 0.420 0.410 0.468 - - 0 - 0.00%
2022-09-01 0 0.430 0.420 0.520 0.430 0.430 60,000 25,800 0.4300 0.420 0.410 0.507 0.420 0.420 61,500 0.4195 2.38%
2022-08-31 0 0.420 0.420 0.470 0.420 0.420 16,000 6,720 0.4200 0.410 0.410 0.459 0.410 0.410 16,400 0.4098 0.00%
2022-08-30 0 0.420 0.420 0.460 - - 0 0 - 0.410 0.410 0.449 - - 0 - 0.00%
2022-08-29 0 0.420 0.420 0.465 - - 0 0 - 0.410 0.410 0.454 - - 0 - 0.00%
2022-08-26 0 0.420 0.420 0.465 - - 0 0 - 0.410 0.410 0.454 - - 0 - 0.00%
2022-08-25 0 0.420 0.420 0.465 - - 0 0 - 0.410 0.410 0.454 - - 0 - 0.00%
2022-08-24 0 0.420 0.420 0.470 0.420 0.445 330,000 139,230 0.4219 0.410 0.410 0.459 0.410 0.434 338,250 0.4116 -5.62%
2022-08-23 0 0.445 0.420 0.445 - - 0 0 - 0.434 0.410 0.434 - - 0 - 0.00%
2022-08-22 0 0.445 0.425 0.445 0.425 0.445 50,000 22,170 0.4434 0.434 0.415 0.434 0.415 0.434 51,250 0.4326 0.00%
2022-08-19 0 0.445 0.425 0.445 - - 0 0 - 0.434 0.415 0.434 - - 0 - 0.00%
2022-08-18 0 0.445 0.420 0.470 - - 0 0 - 0.434 0.410 0.459 - - 0 - 0.00%
2022-08-17 0 0.445 0.420 0.470 - - 0 0 - 0.434 0.410 0.459 - - 0 - 0.00%
2022-08-16 0 0.445 0.420 0.470 - - 0 0 - 0.434 0.410 0.459 - - 0 - 0.00%
2022-08-15 0 0.445 0.420 0.455 0.445 0.445 2,000 890 0.4450 0.434 0.410 0.444 0.434 0.434 2,050 0.4341 2.30%
2022-08-12 0 0.435 0.420 0.460 - - 0 0 - 0.424 0.410 0.449 - - 0 - 0.00%
2022-08-11 0 0.435 0.420 0.450 - - 0 0 - 0.424 0.410 0.439 - - 0 - 0.00%
2022-08-10 0 0.435 0.420 0.470 - - 0 0 - 0.424 0.410 0.459 - - 0 - 0.00%
2022-08-09 0 0.435 0.425 0.460 0.435 0.435 52,000 22,620 0.4350 0.424 0.415 0.449 0.424 0.424 53,300 0.4244 2.35%
2022-08-08 0 0.425 0.425 0.470 0.425 0.425 88,000 37,400 0.4250 0.415 0.415 0.459 0.415 0.415 90,200 0.4146 0.00%
2022-08-05 0 0.425 0.420 0.465 - - 0 0 - 0.415 0.410 0.454 - - 0 - 0.00%
2022-08-04 0 0.425 0.425 0.465 0.410 0.425 100,000 42,310 0.4231 0.415 0.415 0.454 0.400 0.415 102,500 0.4128 -8.60%
2022-08-03 0 0.465 0.420 0.465 - - 0 0 - 0.454 0.410 0.454 - - 0 - 0.00%
2022-08-02 0 0.465 0.415 0.465 - - 0 0 - 0.454 0.405 0.454 - - 0 - -2.11%
2022-08-01 0 0.475 0.430 0.475 - - 0 0 - 0.463 0.420 0.463 - - 0 - 0.00%
2022-07-29 0 0.475 0.470 0.475 - - 0 0 - 0.463 0.459 0.463 - - 0 - 0.00%
2022-07-28 0 0.475 0.475 0.540 - - 0 0 - 0.463 0.463 0.527 - - 0 - 1.06%
2022-07-27 0 0.470 0.430 0.530 - - 0 0 - 0.459 0.420 0.517 - - 0 - 0.00%
2022-07-26 0 0.470 0.430 0.550 - - 0 0 - 0.459 0.420 0.537 - - 0 - 0.00%
2022-07-25 0 0.470 0.435 0.550 - - 0 0 - 0.459 0.424 0.537 - - 0 - 0.00%
2022-07-22 0 0.470 0.440 0.520 0.470 0.470 150,000 70,500 0.4700 0.459 0.429 0.507 0.459 0.459 153,750 0.4585 -5.05%
2022-07-21 0 0.495 0.470 0.495 - - 0 0 - 0.483 0.459 0.483 - - 0 - 0.00%
2022-07-20 0 0.495 0.490 0.495 - - 0 0 - 0.483 0.478 0.483 - - 0 - 0.00%
2022-07-19 0 0.495 0.495 0.550 0.490 0.490 10,000 4,900 0.4900 0.483 0.483 0.537 0.478 0.478 10,250 0.4780 3.13%
2022-07-18 0 0.480 0.480 0.540 - - 0 0 - 0.468 0.468 0.527 - - 0 - 0.00%
2022-07-15 0 0.480 0.480 0.500 0.470 0.470 20,000 9,400 0.4700 0.468 0.468 0.488 0.459 0.459 20,500 0.4585 -3.03%
2022-07-14 0 0.495 0.490 0.530 - - 0 0 - 0.483 0.478 0.517 - - 0 - 0.00%
2022-07-13 0 0.495 0.485 0.520 0.495 0.495 60,000 29,700 0.4950 0.483 0.473 0.507 0.483 0.483 61,500 0.4829 -6.60%
2022-07-12 0 0.530 0.480 0.530 - - 0 0 - 0.517 0.468 0.517 - - 0 - -1.85%
2022-07-11 0 0.540 0.485 0.540 0.460 0.540 106,000 55,320 0.5219 0.527 0.473 0.527 0.449 0.527 108,650 0.5092 17.39%
2022-07-08 0 0.460 0.460 0.520 - - 0 0 - 0.449 0.449 0.507 - - 0 - 2.22%
2022-07-07 0 0.450 0.450 0.500 0.405 0.405 2,000 810 0.4050 0.439 0.439 0.488 0.395 0.395 2,050 0.3951 -2.17%
2022-07-06 0 0.460 0.455 0.500 0.460 0.520 2,520,000 1,186,070 0.4707 0.449 0.444 0.488 0.449 0.507 2,583,000 0.4592 0.00%
2022-07-05 0 0.460 0.440 0.465 - - 0 0 - 0.449 0.429 0.454 - - 0 - 0.00%
2022-07-04 0 0.460 0.440 0.465 0.460 0.460 40,000 18,400 0.4600 0.449 0.429 0.454 0.449 0.449 41,000 0.4488 2.22%
2022-06-30 0 0.450 0.450 0.460 - - 0 0 - 0.439 0.439 0.449 - - 0 - 0.00%
2022-06-29 0 0.450 0.435 0.470 - - 0 0 - 0.439 0.424 0.459 - - 0 - 0.00%
2022-06-28 0 0.450 0.450 0.460 0.440 0.460 118,000 52,100 0.4415 0.439 0.439 0.449 0.429 0.449 120,950 0.4308 2.27%
2022-06-27 0 0.440 0.440 0.460 0.440 0.460 26,000 11,560 0.4446 0.429 0.429 0.449 0.429 0.449 26,650 0.4338 -2.22%
2022-06-24 0 0.450 0.400 0.450 - - 0 0 - 0.439 0.390 0.439 - - 0 - 0.00%
2022-06-23 0 0.450 0.440 0.460 0.440 0.450 10,000 4,480 0.4480 0.439 0.429 0.449 0.429 0.439 10,250 0.4371 2.27%
2022-06-22 0 0.440 0.415 0.445 0.385 0.450 966,000 402,390 0.4166 0.429 0.405 0.434 0.376 0.439 990,150 0.4064 -5.38%
2022-06-21 0 0.465 0.450 0.470 0.465 0.465 100,000 46,500 0.4650 0.454 0.439 0.459 0.454 0.454 102,500 0.4537 0.00%
2022-06-20 0 0.465 0.450 0.465 - - 0 0 - 0.454 0.439 0.454 - - 0 - 0.00%
2022-06-17 0 0.465 0.450 0.465 - - 0 0 - 0.454 0.439 0.454 - - 0 - 0.00%
2022-06-16 0 0.465 0.450 0.465 0.465 0.465 100,000 46,500 0.4650 0.454 0.439 0.454 0.454 0.454 102,500 0.4537 -1.06%
2022-06-15 0 0.470 0.450 0.470 0.470 0.470 102,000 47,940 0.4700 0.459 0.439 0.459 0.459 0.459 104,550 0.4585 0.00%
2022-06-14 0 0.470 0.445 0.470 - - 0 0 - 0.459 0.434 0.459 - - 0 - 0.00%
2022-06-13 0 0.470 0.445 0.470 0.470 0.470 312,000 146,640 0.4700 0.459 0.434 0.459 0.459 0.459 319,800 0.4585 5.62%
2022-06-10 0 0.445 0.445 0.470 - - 0 0 - 0.434 0.434 0.459 - - 0 - 0.00%
2022-06-09 0 0.445 0.445 0.470 0.445 0.450 24,000 10,780 0.4492 0.434 0.434 0.459 0.434 0.439 24,600 0.4382 -1.11%
2022-06-08 0 0.450 0.450 0.460 0.450 0.460 280,000 128,000 0.4571 0.439 0.439 0.449 0.439 0.449 287,000 0.4460 1.12%
2022-06-07 0 0.445 0.445 0.470 - - 0 0 - 0.434 0.434 0.459 - - 0 - 0.00%
2022-06-06 0 0.445 0.445 0.470 - - 0 0 - 0.434 0.434 0.459 - - 0 - -0.00%
2022-06-02 0 0.455 0.455 0.470 0.450 0.470 88,000 40,500 0.4602 0.434 0.434 0.448 0.429 0.448 92,227 0.4391 -2.15%
2022-06-01 0 0.465 0.420 0.470 - - 0 0 - 0.444 0.401 0.448 - - 0 - 0.00%
2022-05-31 0 0.465 0.465 0.470 0.465 0.465 600,000 279,000 0.4650 0.444 0.444 0.448 0.444 0.444 628,820 0.4437 -1.06%
2022-05-30 0 0.470 0.455 0.470 0.470 0.470 26,000 12,220 0.4700 0.448 0.434 0.448 0.448 0.448 27,249 0.4485 0.00%
2022-05-27 0 0.470 0.450 0.470 - - 0 0 - 0.448 0.429 0.448 - - 0 - 0.00%
2022-05-26 0 0.470 0.440 0.470 0.470 0.470 2,000 940 0.4700 0.448 0.420 0.448 0.448 0.448 2,096 0.4485 0.00%
2022-05-25 0 0.470 0.460 0.470 0.470 0.470 186,000 87,420 0.4700 0.448 0.439 0.448 0.448 0.448 194,934 0.4485 0.00%
2022-05-24 0 0.470 0.460 0.530 - - 0 0 - 0.448 0.439 0.506 - - 0 - 0.00%
2022-05-23 0 0.470 0.460 0.530 0.470 0.470 94,000 44,180 0.4700 0.448 0.439 0.506 0.448 0.448 98,515 0.4485 0.00%
2022-05-20 0 0.470 0.440 0.530 - - 0 0 - 0.448 0.420 0.506 - - 0 - 0.00%
2022-05-19 0 0.470 0.460 0.530 - - 0 0 - 0.448 0.439 0.506 - - 0 - 0.00%
2022-05-18 0 0.470 0.460 0.530 - - 0 0 - 0.448 0.439 0.506 - - 0 - 0.00%
2022-05-17 0 0.470 0.470 0.500 0.460 0.500 26,000 12,120 0.4662 0.448 0.448 0.477 0.439 0.477 27,249 0.4448 -6.00%
2022-05-16 0 0.500 0.500 0.520 0.500 0.510 254,000 129,480 0.5098 0.477 0.477 0.496 0.477 0.487 266,201 0.4864 -3.85%
2022-05-13 0 0.520 0.500 0.540 - - 0 0 - 0.496 0.477 0.515 - - 0 - 0.00%
2022-05-12 0 0.520 0.500 0.540 - - 0 0 - 0.496 0.477 0.515 - - 0 - 0.00%
2022-05-11 0 0.520 0.500 0.520 0.520 0.520 4,000 2,080 0.5200 0.496 0.477 0.496 0.496 0.496 4,192 0.4962 -1.89%
2022-05-10 0 0.530 0.500 0.530 0.530 0.530 6,000 3,180 0.5300 0.506 0.477 0.506 0.506 0.506 6,288 0.5057 -1.85%
2022-05-06 0 0.540 0.500 0.540 - - 0 0 - 0.515 0.477 0.515 - - 0 - 0.00%
2022-05-05 0 0.540 0.500 0.540 - - 0 0 - 0.515 0.477 0.515 - - 0 - 0.00%
2022-05-04 0 0.540 0.500 0.540 0.530 0.540 62,000 33,240 0.5361 0.515 0.477 0.515 0.506 0.515 64,978 0.5116 8.00%
2022-05-03 0 0.500 0.500 0.540 - - 0 0 - 0.477 0.477 0.515 - - 0 - 0.00%
2022-04-29 0 0.500 0.500 0.530 - - 0 0 - 0.477 0.477 0.506 - - 0 - 0.00%
2022-04-28 0 0.500 0.490 0.540 - - 0 0 - 0.477 0.468 0.515 - - 0 - 0.00%
2022-04-27 0 0.500 0.500 0.530 0.500 0.550 204,000 108,400 0.5314 0.477 0.477 0.506 0.477 0.525 213,799 0.5070 -5.66%
2022-04-26 0 0.530 0.530 0.540 0.530 0.540 1,010,000 535,340 0.5300 0.506 0.506 0.515 0.506 0.515 1,058,514 0.5057 -1.85%
2022-04-25 0 0.540 0.540 0.550 - - 0 0 - 0.515 0.515 0.525 - - 0 - 0.00%
2022-04-22 0 0.540 0.530 0.580 - - 0 0 - 0.515 0.506 0.553 - - 0 - 0.00%
2022-04-21 0 0.540 0.530 0.590 0.540 0.540 20,000 10,800 0.5400 0.515 0.506 0.563 0.515 0.515 20,961 0.5153 1.89%
2022-04-20 0 0.530 0.530 0.590 - - 0 0 - 0.506 0.506 0.563 - - 0 - 0.00%
2022-04-19 0 0.530 0.530 0.580 - - 0 0 - 0.506 0.506 0.553 - - 0 - 0.00%
2022-04-14 0 0.530 0.530 0.550 - - 0 0 - 0.506 0.506 0.525 - - 0 - 0.00%
2022-04-13 0 0.530 0.530 0.590 0.510 0.530 104,000 54,820 0.5271 0.506 0.506 0.563 0.487 0.506 108,996 0.5030 3.92%
2022-04-12 0 0.510 0.465 0.510 0.510 0.510 8,000 4,080 0.5100 0.487 0.444 0.487 0.487 0.487 8,384 0.4866 2.00%
2022-04-11 0 0.500 0.460 0.580 - - 0 0 - 0.477 0.439 0.553 - - 0 - 0.00%
2022-04-08 0 0.500 0.460 0.530 - - 0 0 - 0.477 0.439 0.506 - - 0 - 0.00%
2022-04-07 0 0.500 0.455 0.580 - - 0 0 - 0.477 0.434 0.553 - - 0 - 0.00%
2022-04-06 0 0.500 0.455 0.510 - - 0 0 - 0.477 0.434 0.487 - - 0 - 0.00%
2022-04-04 0 0.500 0.460 0.510 - - 0 0 - 0.477 0.439 0.487 - - 0 - 0.00%
2022-04-01 0 0.500 0.470 0.500 0.500 0.500 4,000 2,000 0.5000 0.477 0.448 0.477 0.477 0.477 4,192 0.4771 2.04%
2022-03-31 0 0.490 0.460 0.490 0.510 0.510 18,000 9,180 0.5100 0.468 0.439 0.468 0.487 0.487 18,865 0.4866 -2.00%
2022-03-30 0 0.500 0.500 0.510 0.500 0.500 2,000 1,000 0.5000 0.477 0.477 0.487 0.477 0.477 2,096 0.4771 8.70%
2022-03-29 0 0.460 0.460 0.500 - - 0 0 - 0.439 0.439 0.477 - - 0 - 0.00%
2022-03-28 0 0.460 0.455 0.500 - - 0 0 - 0.439 0.434 0.477 - - 0 - 0.00%
2022-03-25 0 0.460 0.455 0.500 - - 0 0 - 0.439 0.434 0.477 - - 0 - 0.00%
2022-03-24 0 0.460 0.460 0.500 - - 0 0 - 0.439 0.439 0.477 - - 0 - 0.00%
2022-03-23 0 0.460 0.460 0.500 0.460 0.460 20,000 9,200 0.4600 0.439 0.439 0.477 0.439 0.439 20,961 0.4389 0.00%
2022-03-22 0 0.460 0.450 0.500 - - 0 0 - 0.439 0.429 0.477 - - 0 - 0.00%
2022-03-21 0 0.460 0.460 0.500 0.450 0.450 48,000 21,600 0.4500 0.439 0.439 0.477 0.429 0.429 50,306 0.4294 -2.13%
2022-03-18 0 0.470 0.470 0.500 - - 0 0 - 0.448 0.448 0.477 - - 0 - 0.00%
2022-03-17 0 0.470 0.470 0.500 - - 0 0 - 0.448 0.448 0.477 - - 0 - 0.00%
2022-03-16 0 0.470 0.470 0.500 - - 0 0 - 0.448 0.448 0.477 - - 0 - 0.00%
2022-03-15 0 0.470 0.460 0.470 - - 6,000 2,820 0.4700 0.448 0.439 0.448 - - 6,288 0.4485 -7.84%
2022-03-14 0 0.510 0.510 0.530 - - 0 0 - 0.487 0.487 0.506 - - 0 - 0.00%
2022-03-11 0 0.510 0.470 0.530 - - 0 0 - 0.487 0.448 0.506 - - 0 - 0.00%
2022-03-10 0 0.510 0.470 0.530 - - 0 0 - 0.487 0.448 0.506 - - 0 - 0.00%
2022-03-09 0 0.510 0.475 0.530 - - 0 0 - 0.487 0.453 0.506 - - 0 - 0.00%
2022-03-08 0 0.510 0.510 0.540 0.470 0.475 16,000 7,530 0.4706 0.487 0.487 0.515 0.448 0.453 16,769 0.4491 -3.77%
2022-03-07 0 0.530 0.520 0.540 0.530 0.530 40,000 21,200 0.5300 0.506 0.496 0.515 0.506 0.506 41,921 0.5057 -1.85%
2022-03-04 0 0.540 0.480 0.540 - - 0 0 - 0.515 0.458 0.515 - - 0 - 0.00%
2022-03-03 0 0.540 0.500 0.540 0.500 0.540 18,000 9,100 0.5056 0.515 0.477 0.515 0.477 0.515 18,865 0.4824 -6.90%
2022-03-02 0 0.580 0.510 0.580 - - 0 0 - 0.553 0.487 0.553 - - 0 - 0.00%
2022-03-01 0 0.580 0.520 0.580 - - 0 0 - 0.553 0.496 0.553 - - 0 - 0.00%
2022-02-28 0 0.580 0.510 0.580 - - 0 0 - 0.553 0.487 0.553 - - 0 - 0.00%
2022-02-25 0 0.580 0.540 0.580 - - 0 0 - 0.553 0.515 0.553 - - 0 - 0.00%
2022-02-24 0 0.580 0.510 0.580 0.580 0.580 8,000 4,640 0.5800 0.553 0.487 0.553 0.553 0.553 8,384 0.5534 0.00%
2022-02-23 0 0.580 0.520 0.580 - - 0 0 - 0.553 0.496 0.553 - - 0 - 0.00%
2022-02-22 0 0.580 0.520 0.580 - - 0 0 - 0.553 0.496 0.553 - - 0 - 0.00%
2022-02-21 0 0.580 0.540 0.580 0.520 0.580 86,000 45,460 0.5286 0.553 0.515 0.553 0.496 0.553 90,131 0.5044 -3.33%
2022-02-18 0 0.600 0.520 0.660 - - 0 0 - 0.573 0.496 0.630 - - 0 - 0.00%
2022-02-17 0 0.600 0.560 0.600 0.600 0.600 10,000 6,000 0.6000 0.573 0.534 0.573 0.573 0.573 10,480 0.5725 -4.76%
2022-02-16 0 0.630 0.540 0.640 0.630 0.630 2,000 1,260 0.6300 0.601 0.515 0.611 0.601 0.601 2,096 0.6011 0.00%
2022-02-15 0 0.630 0.550 0.640 0.510 0.700 146,000 92,140 0.6311 0.601 0.525 0.611 0.487 0.668 153,013 0.6022 23.53%
2022-02-14 0 0.510 0.510 0.540 - - 0 0 - 0.487 0.487 0.515 - - 0 - 0.00%
2022-02-11 0 0.510 0.510 0.530 0.510 0.530 6,000 3,140 0.5233 0.487 0.487 0.506 0.487 0.506 6,288 0.4993 -3.77%
2022-02-10 0 0.530 0.510 0.540 - - 0 0 - 0.506 0.487 0.515 - - 0 - 0.00%
2022-02-09 0 0.530 0.500 0.540 - - 0 0 - 0.506 0.477 0.515 - - 0 - 0.00%
2022-02-08 0 0.530 0.510 0.540 0.510 0.530 68,000 35,640 0.5241 0.506 0.487 0.515 0.487 0.506 71,266 0.5001 0.00%
2022-02-07 0 0.530 0.510 0.550 0.530 0.530 44,000 23,320 0.5300 0.506 0.487 0.525 0.506 0.506 46,113 0.5057 3.92%
2022-02-04 0 0.510 0.520 0.530 0.510 0.510 44,000 22,440 0.5100 0.487 0.496 0.506 0.487 0.487 46,113 0.4866 -3.77%
2022-01-31 0 0.530 0.500 0.540 - - 0 0 - 0.506 0.477 0.515 - - 0 - 0.00%
2022-01-28 0 0.530 0.510 0.530 0.530 0.540 184,000 97,560 0.5302 0.506 0.487 0.506 0.506 0.515 192,838 0.5059 1.92%
2022-01-27 0 0.520 0.500 0.530 0.500 0.520 66,000 34,080 0.5164 0.496 0.477 0.506 0.477 0.496 69,170 0.4927 0.00%
2022-01-26 0 0.520 0.500 0.570 - - 0 0 - 0.496 0.477 0.544 - - 0 - 0.00%
2022-01-25 0 0.520 0.500 0.540 - - 0 0 - 0.496 0.477 0.515 - - 0 - 0.00%
2022-01-24 0 0.520 0.500 0.540 - - 0 0 - 0.496 0.477 0.515 - - 0 - 0.00%
2022-01-21 0 0.520 0.520 0.540 0.510 0.510 190,000 96,900 0.5100 0.496 0.496 0.515 0.487 0.487 199,126 0.4866 0.00%
2022-01-20 0 0.520 0.520 0.540 0.520 0.560 546,000 287,720 0.5270 0.496 0.496 0.515 0.496 0.534 572,226 0.5028 -7.14%
2022-01-19 0 0.560 0.510 0.570 0.560 0.560 20,000 11,200 0.5600 0.534 0.487 0.544 0.534 0.534 20,961 0.5343 0.00%
2022-01-18 0 0.560 0.540 0.560 0.520 0.650 870,000 503,220 0.5784 0.534 0.515 0.534 0.496 0.620 911,789 0.5519 3.70%
2022-01-17 0 0.540 0.510 0.540 0.540 0.540 6,000 3,240 0.5400 0.515 0.487 0.515 0.515 0.515 6,288 0.5153 8.00%
2022-01-14 0 0.500 0.500 0.540 0.500 0.500 44,000 22,000 0.5000 0.477 0.477 0.515 0.477 0.477 46,113 0.4771 0.00%
2022-01-13 0 0.500 0.495 0.550 0.500 0.510 60,000 30,080 0.5013 0.477 0.472 0.525 0.477 0.487 62,882 0.4784 -7.41%
2022-01-12 0 0.540 0.500 0.550 - - 0 0 - 0.515 0.477 0.525 - - 0 - 0.00%
2022-01-11 0 0.540 0.500 0.550 - - 0 0 - 0.515 0.477 0.525 - - 0 - 0.00%
2022-01-10 0 0.540 0.510 0.540 0.500 0.540 72,000 37,680 0.5233 0.515 0.487 0.515 0.477 0.515 75,458 0.4993 8.00%
2022-01-07 0 0.500 0.500 0.540 0.490 0.490 50,000 24,500 0.4900 0.477 0.477 0.515 0.468 0.468 52,402 0.4675 -5.66%
2022-01-06 0 0.530 0.500 0.540 0.530 0.540 122,000 64,720 0.5305 0.506 0.477 0.515 0.506 0.515 127,860 0.5062 0.00%
2022-01-05 0 0.530 0.490 0.550 - - 0 0 - 0.506 0.468 0.525 - - 0 - 0.00%
2022-01-04 0 0.530 0.510 0.540 - - 0 0 - 0.506 0.487 0.515 - - 0 - 0.00%
2022-01-03 0 0.530 0.520 0.530 0.510 0.530 430,000 225,020 0.5233 0.506 0.496 0.506 0.487 0.506 450,654 0.4993 3.92%
2021-12-31 0 0.510 0.490 0.540 - - 0 0 - 0.487 0.468 0.515 - - 0 - 0.00%
2021-12-30 0 0.510 0.490 0.530 - - 0 0 - 0.487 0.468 0.506 - - 0 - 0.00%
2021-12-29 0 0.510 0.490 0.550 - - 0 0 - 0.487 0.468 0.525 - - 0 - 0.00%
2021-12-28 0 0.510 0.490 0.550 0.510 0.540 14,000 7,200 0.5143 0.487 0.468 0.525 0.487 0.515 14,672 0.4907 -5.56%
2021-12-24 0 0.540 0.495 0.540 - - 0 0 - 0.515 0.472 0.515 - - 0 - 0.00%
2021-12-23 0 0.540 0.490 0.550 0.540 0.540 8,000 4,320 0.5400 0.515 0.468 0.525 0.515 0.515 8,384 0.5153 10.20%
2021-12-22 0 0.490 0.490 0.550 0.480 0.490 450,000 218,570 0.4857 0.468 0.468 0.525 0.458 0.468 471,615 0.4634 3.16%
2021-12-21 0 0.475 0.470 0.520 - - 0 0 - 0.453 0.448 0.496 - - 0 - 0.00%
2021-12-20 0 0.475 0.470 0.530 - - 0 0 - 0.453 0.448 0.506 - - 0 - 0.00%
2021-12-17 0 0.475 0.465 0.540 - - 0 0 - 0.453 0.444 0.515 - - 0 - 0.00%
2021-12-16 0 0.475 0.470 0.530 0.475 0.475 6,000 2,850 0.4750 0.453 0.448 0.506 0.453 0.453 6,288 0.4532 1.06%
2021-12-15 0 0.470 0.470 0.520 0.460 0.540 24,000 11,760 0.4900 0.448 0.448 0.496 0.439 0.515 25,153 0.4675 -6.00%
2021-12-14 0 0.500 0.500 0.550 0.495 0.510 116,000 57,970 0.4997 0.477 0.477 0.525 0.472 0.487 121,572 0.4768 -5.66%
2021-12-13 0 0.530 0.500 0.550 - - 16,000 8,480 0.5300 0.506 0.477 0.525 - - 16,769 0.5057 0.00%
2021-12-10 0 0.530 0.490 0.550 0.530 0.530 48,000 25,440 0.5300 0.506 0.468 0.525 0.506 0.506 50,306 0.5057 0.00%
2021-12-09 0 0.530 0.490 0.550 - - 0 0 - 0.506 0.468 0.525 - - 0 - 0.00%
2021-12-08 0 0.530 0.495 0.550 0.490 0.530 6,000 3,020 0.5033 0.506 0.472 0.525 0.468 0.506 6,288 0.4803 -3.64%
2021-12-07 0 0.550 0.490 0.550 - - 0 0 - 0.525 0.468 0.525 - - 0 - 0.00%
2021-12-06 0 0.550 0.490 0.550 0.520 0.550 178,000 92,940 0.5221 0.525 0.468 0.525 0.496 0.525 186,550 0.4982 1.85%
2021-12-03 0 0.540 0.495 0.540 - - 0 0 - 0.515 0.472 0.515 - - 0 - -1.82%
2021-12-02 0 0.550 0.495 0.550 - - 0 0 - 0.525 0.472 0.525 - - 0 - 0.00%
2021-12-01 0 0.550 0.495 0.550 - - 0 0 - 0.525 0.472 0.525 - - 0 - 0.00%
2021-11-30 0 0.550 0.490 0.550 - - 0 0 - 0.525 0.468 0.525 - - 0 - 0.00%
2021-11-29 0 0.550 0.530 0.550 0.550 0.550 42,000 23,100 0.5500 0.525 0.506 0.525 0.525 0.525 44,017 0.5248 0.00%
2021-11-26 0 0.550 0.520 0.550 0.540 0.550 64,000 35,000 0.5469 0.525 0.496 0.525 0.515 0.525 67,074 0.5218 3.77%
2021-11-25 0 0.530 0.530 0.570 0.530 0.530 2,000 1,060 0.5300 0.506 0.506 0.544 0.506 0.506 2,096 0.5057 -3.64%
2021-11-24 0 0.550 0.550 0.600 - - 0 0 - 0.525 0.525 0.573 - - 0 - 0.00%
2021-11-23 0 0.550 0.540 0.570 0.550 0.550 200,000 111,000 0.5550 0.525 0.515 0.544 0.525 0.525 209,607 0.5296 0.00%
2021-11-22 0 0.550 0.550 0.580 0.540 0.550 68,000 37,000 0.5441 0.525 0.525 0.553 0.515 0.525 71,266 0.5192 1.85%
2021-11-19 0 0.540 0.530 0.560 0.540 0.540 2,000 1,080 0.5400 0.515 0.506 0.534 0.515 0.515 2,096 0.5153 0.00%
2021-11-18 0 0.540 0.530 0.600 - - 0 0 - 0.515 0.506 0.573 - - 0 - 0.00%
2021-11-17 0 0.540 0.540 0.600 - - 0 0 - 0.515 0.515 0.573 - - 0 - 0.00%
2021-11-16 0 0.540 0.540 0.600 0.530 0.540 28,000 15,000 0.5357 0.515 0.515 0.573 0.506 0.515 29,345 0.5112 -1.82%
2021-11-15 0 0.550 0.550 0.600 0.530 0.550 72,000 38,720 0.5378 0.525 0.525 0.573 0.506 0.525 75,458 0.5131 5.77%
2021-11-12 0 0.520 0.520 0.600 - - 0 0 - 0.496 0.496 0.573 - - 0 - 1.96%
2021-11-11 0 0.510 0.510 0.550 0.510 0.510 20,000 10,200 0.5100 0.487 0.487 0.525 0.487 0.487 20,961 0.4866 0.00%
2021-11-10 0 0.510 0.510 0.570 0.490 0.510 28,000 14,200 0.5071 0.487 0.487 0.544 0.468 0.487 29,345 0.4839 -10.53%
2021-11-09 0 0.570 0.520 0.570 - - 0 0 - 0.544 0.496 0.544 - - 0 - 0.00%
2021-11-08 0 0.570 0.520 0.570 0.520 0.570 32,000 16,740 0.5231 0.544 0.496 0.544 0.496 0.544 33,537 0.4991 9.62%
2021-11-05 0 0.520 0.520 0.540 0.520 0.600 590,000 315,720 0.5351 0.496 0.496 0.515 0.496 0.573 618,340 0.5106 -13.33%
2021-11-04 0 0.600 0.530 0.610 - - 0 0 - 0.573 0.506 0.582 - - 0 - 0.00%
2021-11-03 0 0.600 0.520 0.610 - - 0 0 - 0.573 0.496 0.582 - - 0 - 0.00%
2021-11-02 0 0.600 0.520 0.600 - - 0 0 - 0.573 0.496 0.573 - - 0 - -1.64%
2021-11-01 0 0.610 0.520 0.610 - - 0 0 - 0.582 0.496 0.582 - - 0 - 0.00%
2021-10-29 0 0.610 0.510 0.630 - - 0 0 - 0.582 0.487 0.601 - - 0 - 0.00%
2021-10-28 0 0.610 0.550 0.610 0.610 0.630 136,000 83,160 0.6115 0.582 0.525 0.582 0.582 0.601 142,533 0.5834 7.02%
2021-10-27 0 0.570 0.570 0.630 - - 0 0 - 0.544 0.544 0.601 - - 0 - 0.00%
2021-10-26 0 0.570 0.570 0.640 0.570 0.570 10,000 5,700 0.5700 0.544 0.544 0.611 0.544 0.544 10,480 0.5439 0.00%
2021-10-25 0 0.570 0.500 0.570 0.570 0.570 6,000 3,420 0.5700 0.544 0.477 0.544 0.544 0.544 6,288 0.5439 0.00%
2021-10-22 0 0.570 0.500 0.690 - - 0 0 - 0.544 0.477 0.658 - - 0 - 0.00%
2021-10-21 0 0.570 0.530 0.570 - - 0 0 - 0.544 0.506 0.544 - - 0 - 0.00%
2021-10-20 0 0.570 0.570 0.630 - - 0 0 - 0.544 0.544 0.601 - - 0 - 0.00%
2021-10-19 0 0.570 0.570 0.650 - - 0 0 - 0.544 0.544 0.620 - - 0 - 0.00%
2021-10-18 0 0.570 0.570 0.680 - - 0 0 - 0.544 0.544 0.649 - - 0 - 0.00%
2021-10-15 0 0.570 0.550 0.580 - - 0 0 - 0.544 0.525 0.553 - - 0 - 0.00%
2021-10-12 0 0.570 0.530 0.580 - - 0 0 - 0.544 0.506 0.553 - - 0 - 0.00%
2021-10-11 0 0.570 0.520 0.580 - - 0 0 - 0.544 0.496 0.553 - - 0 - 0.00%
2021-10-08 0 0.570 0.500 0.580 0.570 0.570 90,000 51,500 0.5722 0.544 0.477 0.553 0.544 0.544 94,323 0.5460 0.00%
2021-10-07 0 0.570 0.500 0.570 0.570 0.570 70,000 39,900 0.5700 0.544 0.477 0.544 0.544 0.544 73,362 0.5439 0.00%
2021-10-06 0 0.570 0.500 0.580 0.570 0.570 110,000 62,700 0.5700 0.544 0.477 0.553 0.544 0.544 115,284 0.5439 1.79%
2021-10-05 0 0.560 0.500 0.570 - - 0 0 - 0.534 0.477 0.544 - - 0 - 0.00%
2021-10-04 0 0.560 0.500 0.580 - - 0 0 - 0.534 0.477 0.553 - - 0 - 0.00%
2021-09-30 0 0.560 0.520 0.580 - - 0 0 - 0.534 0.496 0.553 - - 0 - 0.00%
2021-09-29 0 0.560 0.520 0.580 - - 0 0 - 0.534 0.496 0.553 - - 0 - 0.00%
2021-09-28 0 0.560 0.530 0.580 - - 0 0 - 0.534 0.506 0.553 - - 0 - 0.00%
2021-09-27 0 0.560 0.520 0.590 - - 0 0 - 0.534 0.496 0.563 - - 0 - 0.00%
2021-09-24 0 0.560 0.510 0.600 - - 0 0 - 0.534 0.487 0.573 - - 0 - 0.00%
2021-09-23 0 0.560 0.510 0.580 0.560 0.560 40,000 22,400 0.5600 0.534 0.487 0.553 0.534 0.534 41,921 0.5343 7.69%
2021-09-21 0 0.520 0.510 0.600 - - 0 0 - 0.496 0.487 0.573 - - 0 - 0.00%
2021-09-20 0 0.520 0.510 0.590 0.520 0.520 90,000 46,800 0.5200 0.496 0.487 0.563 0.496 0.496 94,323 0.4962 -5.45%
2021-09-17 0 0.550 0.540 0.600 - - 0 0 - 0.525 0.515 0.573 - - 0 - 0.00%
2021-09-16 0 0.550 0.550 0.600 - - 0 0 - 0.525 0.525 0.573 - - 0 - 0.00%
2021-09-15 0 0.550 0.550 0.600 - - 0 0 - 0.525 0.525 0.573 - - 0 - 0.00%
2021-09-14 0 0.550 0.550 0.600 - - 0 0 - 0.525 0.525 0.573 - - 0 - 0.00%
2021-09-13 0 0.550 0.550 0.620 - - 0 0 - 0.525 0.525 0.592 - - 0 - 1.85%
2021-09-10 0 0.550 0.550 0.620 0.550 0.550 2,000 1,100 0.5500 0.515 0.515 0.581 0.515 0.515 2,135 0.5153 -3.51%
2021-09-09 0 0.570 0.560 0.620 - - 0 0 - 0.534 0.525 0.581 - - 0 - 0.00%
2021-09-08 0 0.570 0.570 0.620 - - 0 0 - 0.534 0.534 0.581 - - 0 - 0.00%
2021-09-07 0 0.570 0.570 0.630 0.540 0.540 10,000 5,400 0.5400 0.534 0.534 0.590 0.506 0.506 10,674 0.5059 -8.06%
2021-09-06 0 0.620 0.540 0.620 0.620 0.620 4,000 2,480 0.6200 0.581 0.506 0.581 0.581 0.581 4,270 0.5808 0.00%
2021-09-03 0 0.620 0.560 0.630 - - 0 0 - 0.581 0.525 0.590 - - 0 - 0.00%
2021-09-02 0 0.620 0.570 0.630 - - 0 0 - 0.581 0.534 0.590 - - 0 - 0.00%
2021-09-01 0 0.620 0.570 0.620 - - 0 0 - 0.581 0.534 0.581 - - 0 - 0.00%
2021-08-31 0 0.620 0.570 0.620 - - 0 0 - 0.581 0.534 0.581 - - 0 - 0.00%
2021-08-30 0 0.620 0.570 0.620 0.620 0.620 6,000 3,720 0.6200 0.581 0.534 0.581 0.581 0.581 6,405 0.5808 0.00%
2021-08-27 0 0.620 0.570 0.620 - - 0 0 - 0.581 0.534 0.581 - - 0 - -1.59%
2021-08-26 0 0.630 0.580 0.630 0.630 0.640 44,000 28,020 0.6368 0.590 0.543 0.590 0.590 0.600 46,967 0.5966 10.53%
2021-08-25 0 0.570 0.570 0.620 - - 0 0 - 0.534 0.534 0.581 - - 0 - 0.00%
2021-08-24 0 0.570 0.570 0.630 0.570 0.570 14,000 7,980 0.5700 0.534 0.534 0.590 0.534 0.534 14,944 0.5340 0.00%
2021-08-23 0 0.570 0.570 0.630 0.560 0.560 574,000 321,440 0.5600 0.534 0.534 0.590 0.525 0.525 612,712 0.5246 -10.94%
2021-08-20 0 0.640 0.560 0.640 0.640 0.640 6,000 3,840 0.6400 0.600 0.525 0.600 0.600 0.600 6,405 0.5996 12.28%
2021-08-19 0 0.570 0.570 0.630 0.570 0.670 140,000 81,800 0.5843 0.534 0.534 0.590 0.534 0.628 149,442 0.5474 0.00%
2021-08-18 0 0.570 0.570 0.670 0.570 0.580 290,000 166,100 0.5728 0.534 0.534 0.628 0.534 0.543 309,558 0.5366 -14.93%
2021-08-17 0 0.670 0.590 0.670 0.670 0.670 2,000 1,340 0.6700 0.628 0.553 0.628 0.628 0.628 2,135 0.6277 13.56%
2021-08-16 0 0.590 0.590 0.680 0.580 0.580 10,000 5,800 0.5800 0.553 0.553 0.637 0.543 0.543 10,674 0.5434 -3.28%
2021-08-13 0 0.610 0.580 0.670 0.610 0.610 6,000 3,660 0.6100 0.571 0.543 0.628 0.571 0.571 6,405 0.5715 0.00%
2021-08-12 0 0.610 0.590 0.690 - - 0 0 - 0.571 0.553 0.646 - - 0 - 0.00%
2021-08-11 0 0.610 0.590 0.700 - - 0 0 - 0.571 0.553 0.656 - - 0 - 0.00%
2021-08-10 0 0.610 0.580 0.680 - - 0 0 - 0.571 0.543 0.637 - - 0 - 0.00%
2021-08-09 0 0.610 0.590 0.690 - - 0 0 - 0.571 0.553 0.646 - - 0 - 0.00%
2021-08-06 0 0.610 0.590 0.680 - - 0 0 - 0.571 0.553 0.637 - - 0 - 0.00%
2021-08-05 0 0.610 0.600 0.690 0.610 0.610 50,000 30,500 0.6100 0.571 0.562 0.646 0.571 0.571 53,372 0.5715 -1.61%
2021-08-04 0 0.620 0.620 0.680 0.620 0.670 28,000 18,160 0.6486 0.581 0.581 0.637 0.581 0.628 29,888 0.6076 -4.62%
2021-08-03 0 0.650 0.640 0.650 0.670 0.670 120,000 80,400 0.6700 0.609 0.600 0.609 0.628 0.628 128,093 0.6277 6.56%
2021-08-02 0 0.610 0.580 0.670 - - 0 0 - 0.571 0.543 0.628 - - 0 - 0.00%
2021-07-30 0 0.610 0.610 0.670 - - 0 0 - 0.571 0.571 0.628 - - 0 - 0.00%
2021-07-29 0 0.610 0.610 0.670 - - 0 0 - 0.571 0.571 0.628 - - 0 - 1.67%
2021-07-28 0 0.600 0.590 0.680 - - 0 0 - 0.562 0.553 0.637 - - 0 - 0.00%
2021-07-27 0 0.600 0.590 0.680 0.600 0.680 404,000 249,540 0.6177 0.562 0.553 0.637 0.562 0.637 431,246 0.5786 -14.29%
2021-07-26 0 0.700 0.650 0.720 0.640 0.700 78,000 51,360 0.6585 0.656 0.609 0.675 0.600 0.656 83,260 0.6169 -2.78%
2021-07-23 0 0.720 0.660 0.750 - - 0 0 - 0.675 0.618 0.703 - - 0 - 0.00%
2021-07-22 0 0.720 0.680 0.760 - - 0 0 - 0.675 0.637 0.712 - - 0 - 0.00%
2021-07-21 0 0.720 0.660 0.740 - - 0 0 - 0.675 0.618 0.693 - - 0 - 0.00%
2021-07-20 0 0.720 0.680 0.720 0.720 0.720 10,000 7,200 0.7200 0.675 0.637 0.675 0.675 0.675 10,674 0.6745 0.00%
2021-07-19 0 0.720 0.720 0.750 0.700 0.700 254,000 177,800 0.7000 0.675 0.675 0.703 0.656 0.656 271,130 0.6558 -4.00%
2021-07-16 0 0.750 0.690 0.760 - - 0 0 - 0.703 0.646 0.712 - - 0 - 0.00%
2021-07-15 0 0.750 0.700 0.750 - - 0 0 - 0.703 0.656 0.703 - - 0 - -1.32%
2021-07-14 0 0.760 0.710 0.760 - - 0 0 - 0.712 0.665 0.712 - - 0 - 0.00%
2021-07-13 0 0.760 0.720 0.760 - - 0 0 - 0.712 0.675 0.712 - - 0 - 0.00%
2021-07-12 0 0.760 0.710 0.760 - - 0 0 - 0.712 0.665 0.712 - - 0 - 0.00%
2021-07-09 0 0.760 0.700 0.760 - - 0 0 - 0.712 0.656 0.712 - - 0 - 0.00%
2021-07-08 0 0.760 0.700 0.760 - - 0 0 - 0.712 0.656 0.712 - - 0 - -1.30%
2021-07-07 0 0.770 0.720 0.770 0.770 0.770 4,000 3,080 0.7700 0.721 0.675 0.721 0.721 0.721 4,270 0.7214 6.94%
2021-07-06 0 0.720 0.700 0.770 - - 0 0 - 0.675 0.656 0.721 - - 0 - 0.00%
2021-07-05 0 0.720 0.710 0.770 - - 0 0 - 0.675 0.665 0.721 - - 0 - 0.00%
2021-07-02 0 0.720 0.710 0.760 - - 0 0 - 0.675 0.665 0.712 - - 0 - 0.00%
2021-06-30 0 0.720 0.710 0.760 - - 0 0 - 0.675 0.665 0.712 - - 0 - 0.00%
2021-06-29 0 0.720 0.720 0.760 0.720 0.760 12,000 8,720 0.7267 0.675 0.675 0.712 0.675 0.712 12,809 0.6808 -5.26%
2021-06-28 0 0.760 0.720 0.770 - - 0 0 - 0.712 0.675 0.721 - - 0 - 0.00%
2021-06-25 0 0.760 0.740 0.760 - - 0 0 - 0.712 0.693 0.712 - - 0 - 0.00%
2021-06-24 0 0.760 0.750 0.780 - - 0 0 - 0.712 0.703 0.731 - - 0 - 0.00%
2021-06-23 0 0.760 0.750 0.780 0.720 0.780 66,000 50,780 0.7694 0.712 0.703 0.731 0.675 0.731 70,451 0.7208 5.56%
2021-06-22 0 0.720 0.720 0.790 0.720 0.720 26,000 18,720 0.7200 0.675 0.675 0.740 0.675 0.675 27,753 0.6745 -7.69%
2021-06-21 0 0.780 0.710 0.780 - - 0 0 - 0.731 0.665 0.731 - - 0 - 0.00%
2021-06-18 0 0.780 0.750 0.800 - - 0 0 - 0.731 0.703 0.749 - - 0 - 0.00%
2021-06-17 0 0.780 0.780 0.800 0.780 0.800 88,000 70,320 0.7991 0.731 0.731 0.749 0.731 0.749 93,935 0.7486 -1.27%
2021-06-16 0 0.790 0.740 0.790 0.790 0.790 10,000 7,900 0.7900 0.740 0.693 0.740 0.740 0.740 10,674 0.7401 3.95%
2021-06-15 0 0.760 0.760 0.800 0.730 0.730 20,000 14,600 0.7300 0.712 0.712 0.749 0.684 0.684 21,349 0.6839 1.33%
2021-06-11 0 0.750 0.750 0.780 0.720 0.730 32,000 23,060 0.7206 0.703 0.703 0.731 0.675 0.684 34,158 0.6751 -3.85%
2021-06-10 0 0.780 0.730 0.780 0.790 0.790 8,000 6,320 0.7900 0.731 0.684 0.731 0.740 0.740 8,540 0.7401 0.00%
2021-06-09 0 0.780 0.750 0.780 0.760 0.800 222,000 171,760 0.7737 0.731 0.703 0.731 0.712 0.749 236,972 0.7248 6.85%
2021-06-08 0 0.730 0.730 0.740 - - 0 0 - 0.684 0.684 0.693 - - 0 - 0.00%
2021-06-07 0 0.730 0.690 0.750 - - 0 0 - 0.684 0.646 0.703 - - 0 - 0.00%
2021-06-04 0 0.740 0.700 0.740 0.730 0.760 80,000 59,980 0.7498 0.684 0.647 0.684 0.675 0.702 86,565 0.6929 12.12%
2021-06-03 0 0.660 0.660 0.730 0.660 0.660 4,000 2,640 0.6600 0.610 0.610 0.675 0.610 0.610 4,328 0.6099 0.00%
2021-06-02 0 0.660 0.640 0.730 0.660 0.660 18,000 11,880 0.6600 0.610 0.591 0.675 0.610 0.610 19,477 0.6099 0.00%
2021-06-01 0 0.660 0.660 0.700 - - 0 0 - 0.610 0.610 0.647 - - 0 - 1.54%
2021-05-31 0 0.650 0.650 0.740 - - 0 0 - 0.601 0.601 0.684 - - 0 - 0.00%
2021-05-28 0 0.650 0.650 0.720 0.650 0.650 10,000 6,500 0.6500 0.601 0.601 0.665 0.601 0.601 10,821 0.6007 -1.52%
2021-05-27 0 0.660 0.650 0.720 0.660 0.660 2,000 1,320 0.6600 0.610 0.601 0.665 0.610 0.610 2,164 0.6099 0.00%
2021-05-26 0 0.660 0.650 0.740 0.660 0.700 22,000 14,900 0.6773 0.610 0.601 0.684 0.610 0.647 23,805 0.6259 -4.35%
2021-05-25 0 0.690 0.690 0.750 0.690 0.700 18,000 12,480 0.6933 0.638 0.638 0.693 0.638 0.647 19,477 0.6408 -4.17%
2021-05-24 0 0.720 0.700 0.770 - - 0 0 - 0.665 0.647 0.712 - - 0 - 0.00%
2021-05-21 0 0.720 0.700 0.780 - - 0 0 - 0.665 0.647 0.721 - - 0 - 0.00%
2021-05-20 0 0.720 0.720 0.780 0.700 0.810 74,000 57,380 0.7754 0.665 0.665 0.721 0.647 0.749 80,073 0.7166 -2.70%
2021-05-18 0 0.740 0.710 0.740 0.690 0.750 152,000 108,220 0.7120 0.684 0.656 0.684 0.638 0.693 164,474 0.6580 -1.33%
2021-05-17 0 0.750 0.730 0.770 0.740 1.300 728,000 617,600 0.8484 0.693 0.675 0.712 0.684 1.201 787,743 0.7840 10.29%
2021-05-14 0 0.680 0.670 0.700 - - 0 0 - 0.628 0.619 0.647 - - 0 - 0.00%
2021-05-13 0 0.680 0.670 0.740 - - 0 0 - 0.628 0.619 0.684 - - 0 - 0.00%
2021-05-12 0 0.680 0.670 0.740 - - 10,000 7,000 0.7000 0.628 0.619 0.684 - - 10,821 0.6469 0.00%
2021-05-11 0 0.680 0.680 0.690 - - 0 0 - 0.628 0.628 0.638 - - 0 - 0.00%
2021-05-10 0 0.680 0.670 0.690 0.680 0.680 10,000 6,800 0.6800 0.628 0.619 0.638 0.628 0.628 10,821 0.6284 1.49%
2021-05-07 0 0.670 0.660 0.670 0.670 0.670 26,000 17,420 0.6700 0.619 0.610 0.619 0.619 0.619 28,134 0.6192 -4.29%
2021-05-06 0 0.700 0.660 0.700 0.710 0.710 10,000 7,100 0.7100 0.647 0.610 0.647 0.656 0.656 10,821 0.6562 7.69%
2021-05-05 0 0.650 0.640 0.660 - - 0 0 - 0.601 0.591 0.610 - - 0 - 0.00%
2021-05-04 0 0.650 0.640 0.670 - - 0 0 - 0.601 0.591 0.619 - - 0 - 0.00%
2021-05-03 0 0.650 0.650 0.670 0.630 0.680 56,000 35,900 0.6411 0.601 0.601 0.619 0.582 0.628 60,596 0.5925 1.56%
2021-04-30 0 0.640 0.640 0.650 0.620 0.630 86,000 53,360 0.6205 0.591 0.591 0.601 0.573 0.582 93,058 0.5734 0.00%
2021-04-29 0 0.640 0.620 0.670 0.640 0.650 22,000 14,100 0.6409 0.591 0.573 0.619 0.591 0.601 23,805 0.5923 0.00%
2021-04-28 0 0.640 0.640 0.660 - - 0 0 - 0.591 0.591 0.610 - - 0 - 1.59%
2021-04-27 0 0.630 0.620 0.670 0.630 0.630 100,000 63,000 0.6300 0.582 0.573 0.619 0.582 0.582 108,206 0.5822 0.00%
2021-04-26 0 0.630 0.630 0.670 0.620 0.620 2,000 1,240 0.6200 0.582 0.582 0.619 0.573 0.573 2,164 0.5730 0.00%
2021-04-23 0 0.630 0.630 0.660 0.630 0.630 8,000 5,040 0.6300 0.582 0.582 0.610 0.582 0.582 8,657 0.5822 -4.55%
2021-04-22 0 0.660 0.630 0.670 0.660 0.660 8,000 5,280 0.6600 0.610 0.582 0.619 0.610 0.610 8,657 0.6099 0.00%
2021-04-21 0 0.660 0.620 0.660 - - 0 0 - 0.610 0.573 0.610 - - 0 - 0.00%
2021-04-20 0 0.660 0.600 0.660 0.650 0.660 40,000 26,020 0.6505 0.610 0.554 0.610 0.601 0.610 43,283 0.6012 4.76%
2021-04-19 0 0.630 0.630 0.680 - - 0 0 - 0.582 0.582 0.628 - - 0 - 0.00%
2021-04-16 0 0.630 0.630 0.670 - - 0 0 - 0.582 0.582 0.619 - - 0 - 0.00%
2021-04-15 0 0.630 0.630 0.680 - - 0 0 - 0.582 0.582 0.628 - - 0 - 0.00%
2021-04-14 0 0.630 0.630 0.650 0.630 0.630 142,000 89,460 0.6300 0.582 0.582 0.601 0.582 0.582 153,653 0.5822 -3.08%
2021-04-13 0 0.650 0.630 0.650 0.650 0.650 20,000 13,000 0.6500 0.601 0.582 0.601 0.601 0.601 21,641 0.6007 0.00%
2021-04-12 0 0.650 0.630 0.660 0.650 0.650 98,000 63,700 0.6500 0.601 0.582 0.610 0.601 0.601 106,042 0.6007 3.17%
2021-04-09 0 0.630 0.630 0.670 - - 0 0 - 0.582 0.582 0.619 - - 0 - 0.00%
2021-04-08 0 0.630 0.630 0.670 - - 0 0 - 0.582 0.582 0.619 - - 0 - 0.00%
2021-04-07 0 0.630 0.630 0.670 - - 0 0 - 0.582 0.582 0.619 - - 0 - 0.00%
2021-04-01 0 0.630 0.630 0.670 - - 0 0 - 0.582 0.582 0.619 - - 0 - 0.00%
2021-03-31 0 0.630 0.620 0.650 0.630 0.630 36,000 22,680 0.6300 0.582 0.573 0.601 0.582 0.582 38,954 0.5822 -3.08%
2021-03-30 0 0.650 0.620 0.670 - - 0 0 - 0.601 0.573 0.619 - - 0 - 0.00%
2021-03-29 0 0.650 0.630 0.690 - - 0 0 - 0.601 0.582 0.638 - - 0 - 0.00%
2021-03-26 0 0.650 0.610 0.650 0.630 0.650 52,000 32,800 0.6308 0.601 0.564 0.601 0.582 0.601 56,267 0.5829 3.17%
2021-03-25 0 0.630 0.630 0.660 0.630 0.630 32,000 20,160 0.6300 0.582 0.582 0.610 0.582 0.582 34,626 0.5822 3.28%
2021-03-24 0 0.610 0.570 0.610 0.590 0.610 42,000 24,820 0.5910 0.564 0.527 0.564 0.545 0.564 45,447 0.5461 3.39%
2021-03-23 0 0.590 0.590 0.630 - - 0 0 - 0.545 0.545 0.582 - - 0 - 0.00%
2021-03-22 0 0.590 0.590 0.630 - - 0 0 - 0.545 0.545 0.582 - - 0 - 0.00%
2021-03-19 0 0.590 0.590 0.630 0.590 0.590 40,000 23,600 0.5900 0.545 0.545 0.582 0.545 0.545 43,283 0.5453 -3.28%
2021-03-18 0 0.610 0.610 0.630 - - 0 0 - 0.564 0.564 0.582 - - 0 - 0.00%
2021-03-17 0 0.610 0.600 0.660 0.610 0.660 68,000 44,780 0.6585 0.564 0.554 0.610 0.564 0.610 73,580 0.6086 -7.58%
2021-03-16 0 0.660 0.620 0.650 0.600 0.660 146,000 90,000 0.6164 0.610 0.573 0.601 0.554 0.610 157,981 0.5697 4.76%
2021-03-15 0 0.630 0.620 0.660 - - 0 0 - 0.582 0.573 0.610 - - 0 - 0.00%
2021-03-12 0 0.630 0.630 0.660 - - 0 0 - 0.582 0.582 0.610 - - 0 - 0.00%
2021-03-11 0 0.630 0.630 0.670 - - 0 0 - 0.582 0.582 0.619 - - 0 - 0.00%
2021-03-10 0 0.630 0.630 0.670 - - 0 0 - 0.582 0.582 0.619 - - 0 - 0.00%
2021-03-09 0 0.630 0.630 0.680 0.630 0.630 58,000 36,540 0.6300 0.582 0.582 0.628 0.582 0.582 62,760 0.5822 0.00%
2021-03-08 0 0.630 0.630 0.680 0.630 0.630 26,000 16,380 0.6300 0.582 0.582 0.628 0.582 0.582 28,134 0.5822 -8.70%
2021-03-05 0 0.690 0.630 0.700 - - 0 0 - 0.638 0.582 0.647 - - 0 - 0.00%
2021-03-04 0 0.690 0.630 0.690 - - 0 0 - 0.638 0.582 0.638 - - 0 - 0.00%
2021-03-03 0 0.690 0.640 0.700 - - 0 0 - 0.638 0.591 0.647 - - 0 - 0.00%
2021-03-02 0 0.690 0.650 0.690 0.690 0.700 30,000 20,720 0.6907 0.638 0.601 0.638 0.638 0.647 32,462 0.6383 1.47%
2021-03-01 0 0.680 0.640 0.680 0.660 0.680 234,000 154,560 0.6605 0.628 0.591 0.628 0.610 0.628 253,203 0.6104 7.94%
2021-02-26 0 0.630 0.630 0.650 - - 0 0 - 0.582 0.582 0.601 - - 0 - 0.00%
2021-02-25 0 0.630 0.630 0.650 - - 0 0 - 0.582 0.582 0.601 - - 0 - 1.61%
2021-02-24 0 0.620 0.620 0.640 0.620 0.630 122,000 76,320 0.6256 0.573 0.573 0.591 0.573 0.582 132,012 0.5781 0.00%
2021-02-23 0 0.620 0.620 0.650 0.620 0.650 6,000 3,800 0.6333 0.573 0.573 0.601 0.573 0.601 6,492 0.5853 0.00%
2021-02-22 0 0.620 0.620 0.650 0.620 0.620 40,000 24,800 0.6200 0.573 0.573 0.601 0.573 0.573 43,283 0.5730 -4.62%
2021-02-19 0 0.650 0.640 0.680 0.650 0.650 52,000 33,800 0.6500 0.601 0.591 0.628 0.601 0.601 56,267 0.6007 -7.14%
2021-02-18 0 0.700 0.660 0.700 0.670 0.740 48,000 32,400 0.6750 0.647 0.610 0.647 0.619 0.684 51,939 0.6238 7.69%
2021-02-17 0 0.650 0.640 0.660 0.640 0.680 140,000 91,000 0.6500 0.601 0.591 0.610 0.591 0.628 151,489 0.6007 0.00%
2021-02-16 0 0.650 0.650 0.680 0.630 0.660 70,000 45,400 0.6486 0.601 0.601 0.628 0.582 0.610 75,744 0.5994 3.17%
2021-02-11 0 0.630 0.620 0.630 - - 0 0 - 0.582 0.573 0.582 - - 0 - -1.56%
2021-02-10 0 0.640 0.630 0.640 0.630 0.640 54,000 34,160 0.6326 0.591 0.582 0.591 0.582 0.591 58,431 0.5846 8.47%
2021-02-09 0 0.590 0.590 0.630 - - 0 0 - 0.545 0.545 0.582 - - 0 - 0.00%
2021-02-08 0 0.590 0.590 0.630 0.590 0.600 10,000 5,940 0.5940 0.545 0.545 0.582 0.545 0.554 10,821 0.5490 -1.67%
2021-02-05 0 0.600 0.600 0.620 - - 0 0 - 0.554 0.554 0.573 - - 0 - 0.00%
2021-02-04 0 0.600 0.600 0.630 0.590 0.590 6,000 3,540 0.5900 0.554 0.554 0.582 0.545 0.545 6,492 0.5453 -1.64%
2021-02-03 0 0.610 0.590 0.610 - - 0 0 - 0.564 0.545 0.564 - - 0 - 0.00%
2021-02-02 0 0.610 0.590 0.610 - - 0 0 - 0.564 0.545 0.564 - - 0 - -1.61%
2021-02-01 0 0.620 0.590 0.650 - - 0 0 - 0.573 0.545 0.601 - - 0 - 0.00%
2021-01-29 0 0.620 0.590 0.650 - - 0 0 - 0.573 0.545 0.601 - - 0 - 0.00%
2021-01-28 0 0.620 0.590 0.630 - - 0 0 - 0.573 0.545 0.582 - - 0 - 0.00%
2021-01-27 0 0.620 0.620 0.640 0.600 0.620 122,000 74,440 0.6102 0.573 0.573 0.591 0.554 0.573 132,012 0.5639 0.00%
2021-01-26 0 0.620 0.600 0.620 0.620 0.620 8,000 4,960 0.6200 0.573 0.554 0.573 0.573 0.573 8,657 0.5730 5.08%
2021-01-25 0 0.590 0.590 0.620 - - 0 0 - 0.545 0.545 0.573 - - 0 - 0.00%
2021-01-22 0 0.590 0.590 0.620 0.580 0.590 60,000 34,900 0.5817 0.545 0.545 0.573 0.536 0.545 64,924 0.5376 -7.81%
2021-01-21 0 0.640 0.600 0.640 - - 0 0 - 0.591 0.554 0.591 - - 0 - 0.00%
2021-01-20 0 0.640 0.600 0.640 0.600 0.640 36,000 21,940 0.6094 0.591 0.554 0.591 0.554 0.591 38,954 0.5632 4.92%
2021-01-19 0 0.610 0.610 0.650 0.610 0.610 70,000 42,700 0.6100 0.564 0.564 0.601 0.564 0.564 75,744 0.5637 -6.15%
2021-01-18 0 0.650 0.620 0.650 - - 0 0 - 0.601 0.573 0.601 - - 0 - -2.99%
2021-01-15 0 0.670 0.620 0.670 - - 0 0 - 0.619 0.573 0.619 - - 0 - 0.00%
2021-01-14 0 0.670 0.600 0.680 0.650 0.670 26,000 17,020 0.6546 0.619 0.554 0.628 0.601 0.619 28,134 0.6050 -1.47%
2021-01-13 0 0.680 0.610 0.690 - - 0 0 - 0.628 0.564 0.638 - - 0 - 0.00%
2021-01-12 0 0.680 0.600 0.680 - - 0 0 - 0.628 0.554 0.628 - - 0 - 0.00%
2021-01-11 0 0.680 0.600 0.680 - - 0 0 - 0.628 0.554 0.628 - - 0 - 0.00%
2021-01-08 0 0.680 0.600 0.680 - - 0 0 - 0.628 0.554 0.628 - - 0 - 0.00%
2021-01-07 0 0.680 0.610 0.680 0.680 0.680 8,000 5,440 0.6800 0.628 0.564 0.628 0.628 0.628 8,657 0.6284 0.00%
2021-01-06 0 0.680 0.600 0.680 - - 0 0 - 0.628 0.554 0.628 - - 0 - 0.00%
2021-01-05 0 0.680 0.600 0.680 0.680 0.680 30,000 20,400 0.6800 0.628 0.554 0.628 0.628 0.628 32,462 0.6284 0.00%
2021-01-04 0 0.680 0.600 0.680 - - 0 0 - 0.628 0.554 0.628 - - 0 - 0.00%
2020-12-31 0 0.680 0.640 0.680 - - 0 0 - 0.628 0.591 0.628 - - 0 - 0.00%
2020-12-30 0 0.680 0.650 0.680 0.600 0.740 28,000 18,280 0.6529 0.628 0.601 0.628 0.554 0.684 30,298 0.6033 17.24%
2020-12-29 0 0.580 0.580 0.650 0.580 0.580 10,000 5,800 0.5800 0.536 0.536 0.601 0.536 0.536 10,821 0.5360 1.75%
2020-12-28 0 0.570 0.570 0.640 - - 0 0 - 0.527 0.527 0.591 - - 0 - 1.79%
2020-12-24 0 0.560 0.550 0.640 - - 0 0 - 0.518 0.508 0.591 - - 0 - 0.00%
2020-12-23 0 0.560 0.560 0.590 - - 0 0 - 0.518 0.518 0.545 - - 0 - 0.00%
2020-12-22 0 0.560 0.560 0.600 - - 0 0 - 0.518 0.518 0.554 - - 0 - 0.00%
2020-12-21 0 0.560 0.560 0.590 0.560 0.560 54,000 30,240 0.5600 0.518 0.518 0.545 0.518 0.518 58,431 0.5175 0.00%
2020-12-18 0 0.560 0.560 0.600 0.560 0.560 92,000 51,640 0.5613 0.518 0.518 0.554 0.518 0.518 99,550 0.5187 0.00%
2020-12-17 0 0.560 0.550 0.570 - - 0 0 - 0.518 0.508 0.527 - - 0 - 0.00%
2020-12-16 0 0.560 0.550 0.570 - - 0 0 - 0.518 0.508 0.527 - - 0 - 0.00%
2020-12-15 0 0.560 0.550 0.570 - - 0 0 - 0.518 0.508 0.527 - - 0 - 0.00%
2020-12-14 0 0.560 0.560 0.570 - - 0 0 - 0.518 0.518 0.527 - - 0 - 0.00%
2020-12-11 0 0.560 0.560 0.640 0.560 0.560 30,000 16,800 0.5600 0.518 0.518 0.591 0.518 0.518 32,462 0.5175 0.00%
2020-12-10 0 0.560 0.550 0.600 - - 0 0 - 0.518 0.508 0.554 - - 0 - 0.00%
2020-12-09 0 0.560 0.550 0.580 0.560 0.560 70,000 39,200 0.5600 0.518 0.508 0.536 0.518 0.518 75,744 0.5175 0.00%
2020-12-08 0 0.560 0.560 0.600 0.560 0.560 10,000 5,600 0.5600 0.518 0.518 0.554 0.518 0.518 10,821 0.5175 1.82%
2020-12-07 0 0.550 0.550 0.560 - - 0 0 - 0.508 0.508 0.518 - - 0 - 0.00%
2020-12-04 0 0.550 0.550 0.600 0.550 0.550 16,000 8,800 0.5500 0.508 0.508 0.554 0.508 0.508 17,313 0.5083 -1.79%
2020-12-03 0 0.560 0.560 0.630 0.550 0.560 140,000 77,360 0.5526 0.518 0.518 0.582 0.508 0.518 151,489 0.5107 0.00%
2020-12-02 0 0.560 0.550 0.640 - - 0 0 - 0.518 0.508 0.591 - - 0 - 0.00%
2020-12-01 0 0.560 0.560 0.640 0.560 0.560 50,000 28,000 0.5600 0.518 0.518 0.591 0.518 0.518 54,103 0.5175 0.00%
2020-11-30 0 0.560 0.550 0.560 0.560 0.560 4,000 2,240 0.5600 0.518 0.508 0.518 0.518 0.518 4,328 0.5175 0.00%
2020-11-27 0 0.560 0.550 0.600 0.560 0.560 14,000 7,840 0.5600 0.518 0.508 0.554 0.518 0.518 15,149 0.5175 0.00%
2020-11-26 0 0.560 0.560 0.640 - - 0 0 - 0.518 0.518 0.591 - - 0 - 0.00%
2020-11-25 0 0.560 0.550 0.640 - - 0 0 - 0.518 0.508 0.591 - - 0 - 0.00%
2020-11-24 0 0.560 0.560 0.600 - - 0 0 - 0.518 0.518 0.554 - - 0 - 0.00%
2020-11-23 0 0.560 0.550 0.640 - - 0 0 - 0.518 0.508 0.591 - - 0 - 0.00%
2020-11-20 0 0.560 0.560 0.640 - - 0 0 - 0.518 0.518 0.591 - - 0 - 0.00%
2020-11-19 0 0.560 0.550 0.640 - - 0 0 - 0.518 0.508 0.591 - - 0 - 0.00%
2020-11-18 0 0.560 0.550 0.640 - - 0 0 - 0.518 0.508 0.591 - - 0 - 0.00%
2020-11-17 0 0.560 0.560 0.650 0.550 0.550 2,000 1,100 0.5500 0.518 0.518 0.601 0.508 0.508 2,164 0.5083 -3.45%
2020-11-16 0 0.580 0.580 0.650 0.580 0.580 8,000 4,640 0.5800 0.536 0.536 0.601 0.536 0.536 8,657 0.5360 0.00%
2020-11-13 0 0.580 0.550 0.580 - - 0 0 - 0.536 0.508 0.536 - - 0 - 0.00%
2020-11-12 0 0.580 0.550 0.620 - - 0 0 - 0.536 0.508 0.573 - - 0 - 0.00%
2020-11-11 0 0.580 0.560 0.600 - - 0 0 - 0.536 0.518 0.554 - - 0 - 0.00%
2020-11-10 0 0.580 0.580 0.620 - - 0 0 - 0.536 0.536 0.573 - - 0 - 1.75%
2020-11-09 0 0.570 0.560 0.620 - - 0 0 - 0.527 0.518 0.573 - - 0 - 0.00%
2020-11-06 0 0.570 0.550 0.570 - - 0 0 - 0.527 0.508 0.527 - - 0 - 0.00%
2020-11-05 0 0.570 0.550 0.640 0.570 0.570 4,000 2,280 0.5700 0.527 0.508 0.591 0.527 0.527 4,328 0.5268 0.00%
2020-11-04 0 0.570 0.570 0.640 - - 0 0 - 0.527 0.527 0.591 - - 0 - 0.00%
2020-11-03 0 0.570 0.570 0.640 0.560 0.570 18,000 10,100 0.5611 0.527 0.527 0.591 0.518 0.527 19,477 0.5186 -6.56%
2020-11-02 0 0.610 0.560 0.610 - - 0 0 - 0.564 0.518 0.564 - - 0 - 0.00%
2020-10-30 0 0.610 0.560 0.610 - - 0 0 - 0.564 0.518 0.564 - - 0 - 0.00%
2020-10-29 0 0.610 0.560 0.630 - - 0 0 - 0.564 0.518 0.582 - - 0 - 0.00%
2020-10-28 0 0.610 0.560 0.610 0.610 0.610 8,000 4,880 0.6100 0.564 0.518 0.564 0.564 0.564 8,657 0.5637 5.17%
2020-10-27 0 0.580 0.560 0.650 - - 0 0 - 0.536 0.518 0.601 - - 0 - 0.00%
2020-10-23 0 0.580 0.560 0.600 - - 0 0 - 0.536 0.518 0.554 - - 0 - 0.00%
2020-10-22 0 0.580 0.560 0.650 - - 0 0 - 0.536 0.518 0.601 - - 0 - 0.00%
2020-10-21 0 0.580 0.560 0.630 - - 0 0 - 0.536 0.518 0.582 - - 0 - 0.00%
2020-10-20 0 0.580 0.560 0.590 - - 0 0 - 0.536 0.518 0.545 - - 0 - 0.00%
2020-10-19 0 0.580 0.560 0.650 - - 0 0 - 0.536 0.518 0.601 - - 0 - 0.00%
2020-10-16 0 0.580 0.570 0.610 - - 0 0 - 0.536 0.527 0.564 - - 0 - 0.00%
2020-10-15 0 0.580 0.570 0.620 - - 0 0 - 0.536 0.527 0.573 - - 0 - 0.00%
2020-10-14 0 0.580 0.580 0.620 - - 0 0 - 0.536 0.536 0.573 - - 0 - 1.75%
2020-10-12 0 0.570 0.570 0.600 - - 0 0 - 0.527 0.527 0.554 - - 0 - 0.00%
2020-10-09 0 0.570 0.560 0.600 - - 0 0 - 0.527 0.518 0.554 - - 0 - 0.00%
2020-10-08 0 0.570 0.560 0.700 - - 0 0 - 0.527 0.518 0.647 - - 0 - 0.00%
2020-10-07 0 0.570 0.560 0.600 - - 0 0 - 0.527 0.518 0.554 - - 0 - 0.00%
2020-10-06 0 0.570 0.560 0.600 - - 0 0 - 0.527 0.518 0.554 - - 0 - 0.00%
2020-10-05 0 0.570 0.570 0.600 0.570 0.570 16,000 9,120 0.5700 0.527 0.527 0.554 0.527 0.527 17,313 0.5268 0.00%
2020-09-30 0 0.570 0.560 0.570 0.570 0.570 20,000 11,400 0.5700 0.527 0.518 0.527 0.527 0.527 21,641 0.5268 1.79%
2020-09-29 0 0.560 0.560 0.580 - - 0 0 - 0.518 0.518 0.536 - - 0 - 0.00%
2020-09-28 0 0.560 0.550 0.620 - - 0 0 - 0.518 0.508 0.573 - - 0 - 0.00%
2020-09-25 0 0.560 0.550 0.620 - - 0 0 - 0.518 0.508 0.573 - - 0 - 0.00%
2020-09-24 0 0.560 0.560 0.650 0.560 0.560 42,000 23,520 0.5600 0.518 0.518 0.601 0.518 0.518 45,447 0.5175 -3.45%
2020-09-23 0 0.580 0.550 0.650 - - 0 0 - 0.536 0.508 0.601 - - 0 - 0.00%
2020-09-22 0 0.580 0.560 0.600 0.580 0.580 24,000 13,920 0.5800 0.536 0.518 0.554 0.536 0.536 25,970 0.5360 -1.69%
2020-09-21 0 0.590 0.580 0.590 - - 0 0 - 0.545 0.536 0.545 - - 0 - -1.67%
2020-09-18 0 0.600 0.570 0.600 - - 0 0 - 0.554 0.527 0.554 - - 0 - 0.00%
2020-09-17 0 0.600 0.570 0.600 0.600 0.600 8,000 4,800 0.6000 0.554 0.527 0.554 0.554 0.554 8,657 0.5545 5.26%
2020-09-16 0 0.570 0.570 0.660 0.570 0.570 2,000 1,140 0.5700 0.527 0.527 0.610 0.527 0.527 2,164 0.5268 0.00%
2020-09-15 0 0.570 0.560 0.570 0.570 0.570 12,000 6,840 0.5700 0.527 0.518 0.527 0.527 0.527 12,985 0.5268 1.79%
2020-09-14 0 0.560 0.560 0.620 - - 0 0 - 0.518 0.518 0.573 - - 0 - 1.82%
2020-09-11 0 0.560 0.560 0.620 - - 0 0 - 0.508 0.508 0.563 - - 0 - 0.00%
2020-09-10 0 0.560 0.560 0.590 - - 0 0 - 0.508 0.508 0.536 - - 0 - 0.00%
2020-09-09 0 0.560 0.560 0.600 - - 0 0 - 0.508 0.508 0.545 - - 0 - 0.00%
2020-09-08 0 0.560 0.560 0.680 0.560 0.560 20,000 11,200 0.5600 0.508 0.508 0.617 0.508 0.508 22,035 0.5083 0.00%
2020-09-07 0 0.560 0.560 0.680 - - 0 0 - 0.508 0.508 0.617 - - 0 - 0.00%
2020-09-04 0 0.560 0.560 0.640 0.560 0.560 14,000 7,840 0.5600 0.508 0.508 0.581 0.508 0.508 15,424 0.5083 -3.45%
2020-09-03 0 0.580 0.560 0.580 - - 0 0 - 0.526 0.508 0.526 - - 0 - -1.69%
2020-09-02 0 0.590 0.560 0.590 - - 0 0 - 0.536 0.508 0.536 - - 0 - -1.67%
2020-09-01 0 0.600 0.560 0.600 - - 0 0 - 0.545 0.508 0.545 - - 0 - -6.25%
2020-08-31 0 0.640 0.620 0.640 0.560 0.640 102,000 57,980 0.5684 0.581 0.563 0.581 0.508 0.581 112,377 0.5159 3.23%
2020-08-28 0 0.620 0.580 0.650 - - 0 0 - 0.563 0.526 0.590 - - 0 - 0.00%
2020-08-27 0 0.620 0.580 0.730 - - 0 0 - 0.563 0.526 0.663 - - 0 - 0.00%
2020-08-26 0 0.620 0.580 0.720 - - 0 0 - 0.563 0.526 0.654 - - 0 - 0.00%
2020-08-25 0 0.620 0.590 0.730 - - 0 0 - 0.563 0.536 0.663 - - 0 - 0.00%
2020-08-24 0 0.620 0.620 0.680 0.600 0.690 68,000 43,620 0.6415 0.563 0.563 0.617 0.545 0.626 74,918 0.5822 3.33%
2020-08-21 0 0.600 0.580 0.780 0.600 0.600 52,000 31,200 0.6000 0.545 0.526 0.708 0.545 0.545 57,290 0.5446 1.69%
2020-08-20 0 0.590 0.580 0.690 0.590 0.590 4,000 2,360 0.5900 0.536 0.526 0.626 0.536 0.536 4,407 0.5355 -15.71%
2020-08-19 0 0.700 0.550 0.700 0.700 0.700 10,000 7,000 0.7000 0.635 0.499 0.635 0.635 0.635 11,017 0.6354 7.69%
2020-08-18 0 0.650 0.550 0.650 0.650 0.650 4,000 2,600 0.6500 0.590 0.499 0.590 0.590 0.590 4,407 0.5900 -7.14%
2020-08-17 0 0.700 0.580 0.700 0.600 0.700 82,000 49,400 0.6024 0.635 0.526 0.635 0.545 0.635 90,343 0.5468 27.27%
2020-08-14 0 0.550 0.550 0.600 0.550 0.550 2,000 1,100 0.5500 0.499 0.499 0.545 0.499 0.499 2,203 0.4992 -1.79%
2020-08-13 0 0.560 0.550 0.690 - - 0 0 - 0.508 0.499 0.626 - - 0 - 0.00%
2020-08-12 0 0.560 0.550 0.590 - - 0 0 - 0.508 0.499 0.536 - - 0 - 0.00%
2020-08-11 0 0.560 0.560 0.580 0.550 0.550 2,000 1,100 0.5500 0.508 0.508 0.526 0.499 0.499 2,203 0.4992 1.82%
2020-08-10 0 0.550 0.550 0.580 0.550 0.550 4,000 2,200 0.5500 0.499 0.499 0.526 0.499 0.499 4,407 0.4992 0.00%
2020-08-07 0 0.550 0.510 0.550 0.550 0.550 20,000 11,000 0.5500 0.499 0.463 0.499 0.499 0.499 22,035 0.4992 0.00%
2020-08-06 0 0.550 0.510 0.550 - - 0 0 - 0.499 0.463 0.499 - - 0 - 0.00%
2020-08-05 0 0.550 0.490 0.550 0.550 0.550 50,000 27,500 0.5500 0.499 0.445 0.499 0.499 0.499 55,087 0.4992 0.00%
2020-08-04 0 0.550 0.455 0.550 - - 0 0 - 0.499 0.413 0.499 - - 0 - 0.00%
2020-08-03 0 0.550 0.495 0.550 0.550 0.550 6,000 3,300 0.5500 0.499 0.449 0.499 0.499 0.499 6,610 0.4992 10.00%
2020-07-31 0 0.500 0.500 0.520 0.500 0.550 36,000 18,800 0.5222 0.454 0.454 0.472 0.454 0.499 39,663 0.4740 0.00%
2020-07-30 0 0.500 0.460 0.550 - - 0 0 - 0.454 0.418 0.499 - - 0 - 0.00%
2020-07-29 0 0.500 0.490 0.550 - - 0 0 - 0.454 0.445 0.499 - - 0 - 0.00%
2020-07-28 0 0.500 0.455 0.550 - - 0 0 - 0.454 0.413 0.499 - - 0 - 0.00%
2020-07-27 0 0.500 0.500 0.550 - - 0 0 - 0.454 0.454 0.499 - - 0 - 0.00%
2020-07-24 0 0.500 0.500 0.550 0.500 0.510 128,000 64,820 0.5064 0.454 0.454 0.499 0.454 0.463 141,022 0.4596 -3.85%
2020-07-23 0 0.520 0.510 0.550 - - 0 0 - 0.472 0.463 0.499 - - 0 - 0.00%
2020-07-22 0 0.520 0.500 0.550 - - 0 0 - 0.472 0.454 0.499 - - 0 - 0.00%
2020-07-21 0 0.520 0.500 0.520 0.520 0.520 20,000 10,400 0.5200 0.472 0.454 0.472 0.472 0.472 22,035 0.4720 0.00%
2020-07-20 0 0.520 0.455 0.550 - - 0 0 - 0.472 0.413 0.499 - - 0 - 0.00%
2020-07-17 0 0.520 0.490 0.550 - - 0 0 - 0.472 0.445 0.499 - - 0 - 0.00%
2020-07-16 0 0.520 0.465 0.540 - - 0 0 - 0.472 0.422 0.490 - - 0 - 0.00%
2020-07-15 0 0.520 0.500 0.540 0.520 0.520 40,000 20,800 0.5200 0.472 0.454 0.490 0.472 0.472 44,070 0.4720 0.00%
2020-07-14 0 0.520 0.520 0.540 0.520 0.520 80,000 41,600 0.5200 0.472 0.472 0.490 0.472 0.472 88,139 0.4720 -3.70%
2020-07-13 0 0.540 0.520 0.540 0.540 0.540 10,000 5,400 0.5400 0.490 0.472 0.490 0.490 0.490 11,017 0.4901 0.00%
2020-07-10 0 0.540 0.510 0.540 - - 0 0 - 0.490 0.463 0.490 - - 0 - 0.00%
2020-07-09 0 0.540 0.520 0.540 0.540 0.540 10,000 5,400 0.5400 0.490 0.472 0.490 0.490 0.490 11,017 0.4901 3.85%
2020-07-08 0 0.520 0.520 0.550 0.520 0.520 22,000 11,500 0.5227 0.472 0.472 0.499 0.472 0.472 24,238 0.4745 -5.45%
2020-07-07 0 0.550 0.520 0.550 0.550 0.550 10,000 5,500 0.5500 0.499 0.472 0.499 0.499 0.499 11,017 0.4992 1.85%
2020-07-06 0 0.540 0.540 0.550 0.540 0.540 82,000 44,280 0.5400 0.490 0.490 0.499 0.490 0.490 90,343 0.4901 0.00%
2020-07-03 0 0.540 0.500 0.540 0.540 0.540 8,000 4,320 0.5400 0.490 0.454 0.490 0.490 0.490 8,814 0.4901 -1.82%
2020-07-02 0 0.550 0.520 0.550 0.510 0.550 46,000 23,640 0.5139 0.499 0.472 0.499 0.463 0.499 50,680 0.4665 7.84%
2020-06-30 0 0.510 0.455 0.510 - - 0 0 - 0.463 0.413 0.463 - - 0 - -3.77%
2020-06-29 0 0.530 0.455 0.560 0.530 0.540 46,000 24,580 0.5343 0.481 0.413 0.508 0.481 0.490 50,680 0.4850 -1.85%
2020-06-26 0 0.540 0.540 0.580 - - 0 0 - 0.490 0.490 0.526 - - 0 - 0.00%
2020-06-24 0 0.540 0.530 0.580 0.540 0.540 86,000 46,440 0.5400 0.490 0.481 0.526 0.490 0.490 94,749 0.4901 0.00%
2020-06-23 0 0.540 0.540 0.580 - - 0 0 - 0.490 0.490 0.526 - - 0 - 0.00%
2020-06-22 0 0.540 0.540 0.580 0.540 0.540 12,000 6,480 0.5400 0.490 0.490 0.526 0.490 0.490 13,221 0.4901 1.89%
2020-06-19 0 0.530 0.530 0.570 - - 0 0 - 0.481 0.481 0.517 - - 0 - 0.00%
2020-06-18 0 0.530 0.530 0.570 - - 0 0 - 0.481 0.481 0.517 - - 0 - 0.00%
2020-06-17 0 0.530 0.530 0.580 0.530 0.530 108,000 57,240 0.5300 0.481 0.481 0.526 0.481 0.481 118,988 0.4811 0.00%
2020-06-16 0 0.530 0.530 0.590 - - 0 0 - 0.481 0.481 0.536 - - 0 - 0.00%
2020-06-15 0 0.530 0.530 0.580 0.530 0.560 12,000 6,540 0.5450 0.481 0.481 0.526 0.481 0.508 13,221 0.4947 -8.62%
2020-06-12 0 0.580 0.530 0.580 0.580 0.580 2,000 1,160 0.5800 0.526 0.481 0.526 0.526 0.526 2,203 0.5264 0.00%
2020-06-11 0 0.580 0.540 0.600 - - 0 0 - 0.526 0.490 0.545 - - 0 - 0.00%
2020-06-10 0 0.580 0.530 0.580 0.600 0.600 200,000 120,000 0.6000 0.526 0.481 0.526 0.545 0.545 220,348 0.5446 -1.69%
2020-06-09 0 0.590 0.560 0.590 0.570 0.630 146,000 84,300 0.5774 0.536 0.508 0.536 0.517 0.572 160,854 0.5241 1.72%
2020-06-08 0 0.580 0.540 0.580 0.580 0.580 2,000 1,160 0.5800 0.526 0.490 0.526 0.526 0.526 2,203 0.5264 -0.00%
2020-06-05 0 0.600 0.550 0.600 0.600 0.600 2,000 1,200 0.6000 0.526 0.483 0.526 0.526 0.526 2,279 0.5264 1.69%
2020-06-04 0 0.590 0.550 0.590 0.540 0.600 132,000 75,020 0.5683 0.518 0.483 0.518 0.474 0.526 150,444 0.4987 5.36%
2020-06-03 0 0.560 0.550 0.560 0.560 0.620 16,000 9,080 0.5675 0.491 0.483 0.491 0.491 0.544 18,236 0.4979 0.00%
2020-06-02 0 0.560 0.550 0.560 0.560 0.560 8,000 4,480 0.5600 0.491 0.483 0.491 0.491 0.491 9,118 0.4913 1.82%
2020-06-01 0 0.550 0.510 0.550 0.550 0.550 10,000 5,500 0.5500 0.483 0.447 0.483 0.483 0.483 11,397 0.4826 7.84%
2020-05-29 0 0.510 0.510 0.530 0.500 0.610 394,000 216,880 0.5505 0.447 0.447 0.465 0.439 0.535 449,053 0.4830 0.00%
2020-05-28 0 0.510 0.510 0.530 0.510 0.530 66,000 34,340 0.5203 0.447 0.447 0.465 0.447 0.465 75,222 0.4565 0.00%
2020-05-27 0 0.510 0.510 0.550 0.510 0.520 234,000 120,140 0.5134 0.447 0.447 0.483 0.447 0.456 266,697 0.4505 -7.27%
2020-05-26 0 0.550 0.520 0.550 0.550 0.550 10,000 5,500 0.5500 0.483 0.456 0.483 0.483 0.483 11,397 0.4826 0.00%
2020-05-25 0 0.550 0.520 0.550 - - 0 0 - 0.483 0.456 0.483 - - 0 - 0.00%
2020-05-22 0 0.550 0.530 0.550 0.495 0.560 66,000 34,830 0.5277 0.483 0.465 0.483 0.434 0.491 75,222 0.4630 -8.33%
2020-05-21 0 0.600 0.580 0.600 0.600 0.600 6,000 3,600 0.6000 0.526 0.509 0.526 0.526 0.526 6,838 0.5264 0.00%
2020-05-20 0 0.600 0.580 0.700 0.600 0.600 100,000 60,000 0.6000 0.526 0.509 0.614 0.526 0.526 113,973 0.5264 0.00%
2020-05-19 0 0.600 0.580 0.610 - - 0 0 - 0.526 0.509 0.535 - - 0 - 0.00%
2020-05-18 0 0.600 0.580 0.600 0.590 0.600 24,000 14,260 0.5942 0.526 0.509 0.526 0.518 0.526 27,353 0.5213 0.00%
2020-05-15 0 0.600 0.590 0.700 - - 0 0 - 0.526 0.518 0.614 - - 0 - 0.00%
2020-05-14 0 0.600 0.580 0.700 - - 0 0 - 0.526 0.509 0.614 - - 0 - 0.00%
2020-05-13 0 0.600 0.580 0.700 0.600 0.600 20,000 12,000 0.6000 0.526 0.509 0.614 0.526 0.526 22,795 0.5264 0.00%
2020-05-12 0 0.600 0.540 0.630 - - 0 0 - 0.526 0.474 0.553 - - 0 - 0.00%
2020-05-11 0 0.600 0.580 0.630 - - 0 0 - 0.526 0.509 0.553 - - 0 - 0.00%
2020-05-08 0 0.600 0.590 0.700 - - 0 0 - 0.526 0.518 0.614 - - 0 - 0.00%
2020-05-07 0 0.600 0.580 0.720 - - 0 0 - 0.526 0.509 0.632 - - 0 - 0.00%
2020-05-06 0 0.600 0.580 0.700 0.580 0.600 26,000 15,560 0.5985 0.526 0.509 0.614 0.509 0.526 29,633 0.5251 0.00%
2020-05-05 0 0.600 0.580 0.720 - - 0 0 - 0.526 0.509 0.632 - - 0 - 0.00%
2020-05-04 0 0.600 0.600 0.630 0.600 0.600 4,000 2,400 0.6000 0.526 0.526 0.553 0.526 0.526 4,559 0.5264 -4.76%
2020-04-29 0 0.630 0.600 0.700 - - 0 0 - 0.553 0.526 0.614 - - 0 - 0.00%
2020-04-28 0 0.630 0.580 0.670 - - 0 0 - 0.553 0.509 0.588 - - 0 - 0.00%
2020-04-27 0 0.630 0.590 0.670 - - 0 0 - 0.553 0.518 0.588 - - 0 - 0.00%
2020-04-24 0 0.630 0.580 0.690 - - 0 0 - 0.553 0.509 0.605 - - 0 - 0.00%
2020-04-23 0 0.630 0.580 0.630 - - 0 0 - 0.553 0.509 0.553 - - 0 - 0.00%
2020-04-22 0 0.630 0.580 0.680 - - 0 0 - 0.553 0.509 0.597 - - 0 - 0.00%
2020-04-21 0 0.630 0.600 0.670 - - 0 0 - 0.553 0.526 0.588 - - 0 - 0.00%
2020-04-20 0 0.630 0.600 0.690 - - 0 0 - 0.553 0.526 0.605 - - 0 - 0.00%
2020-04-17 0 0.630 0.600 0.670 - - 0 0 - 0.553 0.526 0.588 - - 0 - 0.00%
2020-04-16 0 0.630 0.600 0.670 0.630 0.630 10,000 6,380 0.6380 0.553 0.526 0.588 0.553 0.553 11,397 0.5598 0.00%
2020-04-15 0 0.630 0.620 0.690 0.620 0.630 70,000 43,800 0.6257 0.553 0.544 0.605 0.544 0.553 79,781 0.5490 0.00%
2020-04-14 0 0.630 0.610 0.680 0.630 0.630 2,000 1,260 0.6300 0.553 0.535 0.597 0.553 0.553 2,279 0.5528 0.00%
2020-04-09 0 0.630 0.600 0.630 0.550 0.630 56,000 33,460 0.5975 0.553 0.526 0.553 0.483 0.553 63,825 0.5242 0.00%
2020-04-08 0 0.630 0.630 0.640 0.600 0.600 16,000 9,680 0.6050 0.553 0.553 0.562 0.526 0.526 18,236 0.5308 -1.56%
2020-04-07 0 0.640 0.600 0.640 0.630 0.640 20,000 12,660 0.6330 0.562 0.526 0.562 0.553 0.562 22,795 0.5554 0.00%
2020-04-06 0 0.640 0.600 0.670 - - 0 0 - 0.562 0.526 0.588 - - 0 - 0.00%
2020-04-03 0 0.640 0.610 0.690 0.610 0.640 52,000 31,780 0.6112 0.562 0.535 0.605 0.535 0.562 59,266 0.5362 -1.54%
2020-04-02 0 0.650 0.600 0.670 - - 0 0 - 0.570 0.526 0.588 - - 0 - 0.00%
2020-04-01 0 0.650 0.600 0.670 0.610 0.670 24,000 14,840 0.6183 0.570 0.526 0.588 0.535 0.588 27,353 0.5425 -4.41%
2020-03-31 0 0.680 0.610 0.710 - - 0 0 - 0.597 0.535 0.623 - - 0 - 0.00%
2020-03-30 0 0.680 0.620 0.680 0.680 0.680 4,000 2,720 0.6800 0.597 0.544 0.597 0.597 0.597 4,559 0.5966 3.03%
2020-03-27 0 0.660 0.650 0.680 0.630 0.740 374,000 240,320 0.6426 0.579 0.570 0.597 0.553 0.649 426,259 0.5638 -12.00%
2020-03-26 0 0.750 0.600 0.750 0.750 0.770 12,000 9,040 0.7533 0.658 0.526 0.658 0.658 0.676 13,677 0.6610 15.38%
2020-03-25 0 0.650 0.550 0.780 - - 0 0 - 0.570 0.483 0.684 - - 0 - 0.00%
2020-03-24 0 0.650 0.650 0.780 - - 0 0 - 0.570 0.570 0.684 - - 0 - 0.00%
2020-03-23 0 0.650 0.650 0.750 - - 0 0 - 0.570 0.570 0.658 - - 0 - 1.56%
2020-03-20 0 0.640 0.600 0.770 - - 0 0 - 0.562 0.526 0.676 - - 0 - 0.00%
2020-03-19 0 0.640 0.610 0.640 0.610 0.650 116,000 71,020 0.6122 0.562 0.535 0.562 0.535 0.570 132,209 0.5372 -7.25%
2020-03-18 0 0.690 0.650 0.790 - - 0 0 - 0.605 0.570 0.693 - - 0 - 0.00%
2020-03-17 0 0.690 0.690 0.720 0.650 0.650 30,000 19,500 0.6500 0.605 0.605 0.632 0.570 0.570 34,192 0.5703 -6.76%
2020-03-16 0 0.740 0.710 0.740 0.730 0.740 74,000 54,060 0.7305 0.649 0.623 0.649 0.641 0.649 84,340 0.6410 -1.33%
2020-03-13 0 0.750 0.750 0.840 0.750 0.770 34,000 25,980 0.7641 0.658 0.658 0.737 0.658 0.676 38,751 0.6704 -3.85%
2020-03-12 0 0.780 0.770 0.810 - - 0 0 - 0.684 0.676 0.711 - - 0 - 0.00%
2020-03-11 0 0.780 0.780 0.800 0.780 0.800 126,000 99,780 0.7919 0.684 0.684 0.702 0.684 0.702 143,606 0.6948 -2.50%
2020-03-10 0 0.800 0.800 0.820 0.800 0.800 90,000 72,240 0.8027 0.702 0.702 0.719 0.702 0.702 102,576 0.7043 -2.44%
2020-03-09 0 0.820 0.810 0.880 0.810 0.850 26,000 21,540 0.8285 0.719 0.711 0.772 0.711 0.746 29,633 0.7269 -3.53%
2020-03-06 0 0.850 0.820 0.850 0.800 0.850 62,000 50,300 0.8113 0.746 0.719 0.746 0.702 0.746 70,663 0.7118 -2.30%
2020-03-05 0 0.870 0.800 0.870 - - 0 0 - 0.763 0.702 0.763 - - 0 - 0.00%
2020-03-04 0 0.870 0.810 0.930 - - 0 0 - 0.763 0.711 0.816 - - 0 - 0.00%
2020-03-03 0 0.870 0.800 0.930 - - 0 0 - 0.763 0.702 0.816 - - 0 - 0.00%
2020-03-02 0 0.870 0.820 0.870 - - 0 0 - 0.763 0.719 0.763 - - 0 - 0.00%
2020-02-28 0 0.870 0.820 0.870 - - 0 0 - 0.763 0.719 0.763 - - 0 - 0.00%
2020-02-27 0 0.870 0.840 0.940 0.860 0.870 56,000 48,240 0.8614 0.763 0.737 0.825 0.755 0.763 63,825 0.7558 -7.45%
2020-02-26 0 0.940 0.860 0.940 - - 0 0 - 0.825 0.755 0.825 - - 0 - 0.00%
2020-02-25 0 0.940 0.870 0.940 - - 0 0 - 0.825 0.763 0.825 - - 0 - 0.00%
2020-02-24 0 0.940 0.870 1.050 - - 0 0 - 0.825 0.763 0.921 - - 0 - 0.00%
2020-02-21 0 0.940 0.870 0.940 - - 0 0 - 0.825 0.763 0.825 - - 0 - 0.00%
2020-02-20 0 0.940 0.870 0.940 - - 0 0 - 0.825 0.763 0.825 - - 0 - 0.00%
2020-02-19 0 0.940 0.870 0.970 - - 0 0 - 0.825 0.763 0.851 - - 0 - 0.00%
2020-02-18 0 0.940 0.870 0.960 - - 0 0 - 0.825 0.763 0.842 - - 0 - 0.00%
2020-02-17 0 0.940 0.870 0.960 - - 0 0 - 0.825 0.763 0.842 - - 0 - 0.00%
2020-02-14 0 0.940 0.870 1.150 - - 0 0 - 0.825 0.763 1.009 - - 0 - 0.00%
2020-02-13 0 0.940 0.870 0.960 - - 0 0 - 0.825 0.763 0.842 - - 0 - 0.00%
2020-02-12 0 0.940 0.870 0.960 - - 0 0 - 0.825 0.763 0.842 - - 0 - 0.00%
2020-02-11 0 0.940 0.870 1.090 - - 0 0 - 0.825 0.763 0.956 - - 0 - 0.00%
2020-02-10 0 0.940 0.870 0.940 - - 0 0 - 0.825 0.763 0.825 - - 0 - 0.00%
2020-02-07 0 0.940 0.870 0.960 0.940 0.940 4,000 3,760 0.9400 0.825 0.763 0.842 0.825 0.825 4,559 0.8248 2.17%
2020-02-06 0 0.920 0.860 0.920 0.870 0.920 68,000 59,360 0.8729 0.807 0.755 0.807 0.763 0.807 77,502 0.7659 6.98%
2020-02-05 0 0.860 0.860 0.900 - - 0 0 - 0.755 0.755 0.790 - - 0 - 1.18%
2020-02-04 0 0.850 0.850 0.900 - - 0 0 - 0.746 0.746 0.790 - - 0 - 1.19%
2020-02-03 0 0.840 0.840 0.900 - - 0 0 - 0.737 0.737 0.790 - - 0 - 0.00%
2020-01-31 0 0.840 0.840 0.880 - - 0 0 - 0.737 0.737 0.772 - - 0 - 0.00%
2020-01-30 0 0.840 0.840 0.880 0.840 0.840 40,000 33,600 0.8400 0.737 0.737 0.772 0.737 0.737 45,589 0.7370 -2.33%
2020-01-29 0 0.860 0.840 0.870 0.860 0.870 48,000 41,640 0.8675 0.755 0.737 0.763 0.755 0.763 54,707 0.7611 -4.44%
2020-01-24 0 0.900 0.870 1.090 - - 0 0 - 0.790 0.763 0.956 - - 0 - 0.00%
2020-01-23 0 0.900 0.870 0.940 - - 0 0 - 0.790 0.763 0.825 - - 0 - 0.00%
2020-01-22 0 0.900 0.880 0.930 0.890 0.930 218,000 198,060 0.9085 0.790 0.772 0.816 0.781 0.816 248,461 0.7971 1.12%
2020-01-21 0 0.890 0.870 0.900 0.870 0.890 18,000 15,780 0.8767 0.781 0.763 0.790 0.763 0.781 20,515 0.7692 2.30%
2020-01-20 0 0.870 0.870 0.890 0.870 0.890 68,000 60,160 0.8847 0.763 0.763 0.781 0.763 0.781 77,502 0.7762 -2.25%
2020-01-17 0 0.890 0.890 1.030 0.880 0.880 56,000 49,280 0.8800 0.781 0.781 0.904 0.772 0.772 63,825 0.7721 2.30%
2020-01-16 0 0.870 0.860 0.870 0.850 0.870 156,000 132,800 0.8513 0.763 0.755 0.763 0.746 0.763 177,798 0.7469 6.10%
2020-01-15 0 0.820 0.820 0.850 - - 0 0 - 0.719 0.719 0.746 - - 0 - 0.00%
2020-01-14 0 0.820 0.810 0.850 - - 0 0 - 0.719 0.711 0.746 - - 0 - 0.00%
2020-01-13 0 0.820 0.810 0.880 - - 0 0 - 0.719 0.711 0.772 - - 0 - 0.00%
2020-01-10 0 0.820 0.820 0.870 0.810 0.820 6,000 4,900 0.8167 0.719 0.719 0.763 0.711 0.719 6,838 0.7165 -5.75%
2020-01-09 0 0.870 0.810 0.870 0.870 0.870 8,000 6,960 0.8700 0.763 0.711 0.763 0.763 0.763 9,118 0.7633 0.00%
2020-01-08 0 0.870 0.800 0.880 - - 0 0 - 0.763 0.702 0.772 - - 0 - 0.00%
2020-01-07 0 0.870 0.800 0.870 0.870 0.880 36,000 31,360 0.8711 0.763 0.702 0.763 0.763 0.772 41,030 0.7643 0.00%
2020-01-06 0 0.870 0.800 0.870 - - 0 0 - 0.763 0.702 0.763 - - 0 - -1.14%
2020-01-03 0 0.880 0.810 0.880 0.820 0.880 12,000 9,960 0.8300 0.772 0.711 0.772 0.719 0.772 13,677 0.7282 7.32%
2020-01-02 0 0.820 0.810 0.820 0.810 0.820 36,000 29,260 0.8128 0.719 0.711 0.719 0.711 0.719 41,030 0.7131 0.00%
2019-12-31 0 0.820 0.810 0.880 - - 0 0 - 0.719 0.711 0.772 - - 0 - 0.00%
2019-12-30 0 0.820 0.800 0.880 - - 0 0 - 0.719 0.702 0.772 - - 0 - 0.00%
2019-12-27 0 0.820 0.800 0.870 - - 0 0 - 0.719 0.702 0.763 - - 0 - 0.00%
2019-12-24 0 0.820 0.800 0.880 0.820 0.820 26,000 21,320 0.8200 0.719 0.702 0.772 0.719 0.719 29,633 0.7195 0.00%
2019-12-23 0 0.820 0.820 0.880 - - 0 0 - 0.719 0.719 0.772 - - 0 - 1.23%
2019-12-20 0 0.810 0.800 0.880 - - 0 0 - 0.711 0.702 0.772 - - 0 - 0.00%
2019-12-19 0 0.810 0.800 0.870 - - 0 0 - 0.711 0.702 0.763 - - 0 - 0.00%
2019-12-18 0 0.810 0.810 0.870 0.800 0.800 20,000 16,000 0.8000 0.711 0.711 0.763 0.702 0.702 22,795 0.7019 -7.95%
2019-12-17 0 0.880 0.800 0.880 - - 0 0 - 0.772 0.702 0.772 - - 0 - 0.00%
2019-12-16 0 0.880 0.800 0.880 - - 0 0 - 0.772 0.702 0.772 - - 0 - -1.12%
2019-12-13 0 0.890 0.820 0.890 0.850 0.890 56,000 49,040 0.8757 0.781 0.719 0.781 0.746 0.781 63,825 0.7684 11.25%
2019-12-12 0 0.800 0.800 0.880 - - 0 0 - 0.702 0.702 0.772 - - 0 - 0.00%
2019-12-11 0 0.800 0.790 0.820 - - 0 0 - 0.702 0.693 0.719 - - 0 - 0.00%
2019-12-10 0 0.800 0.790 0.820 - - 0 0 - 0.702 0.693 0.719 - - 0 - 0.00%
2019-12-09 0 0.800 0.790 0.820 - - 0 0 - 0.702 0.693 0.719 - - 0 - 0.00%
2019-12-06 0 0.800 0.800 0.880 0.790 0.800 52,000 41,280 0.7938 0.702 0.702 0.772 0.693 0.702 59,266 0.6965 -1.23%
2019-12-05 0 0.810 0.810 0.960 0.800 0.810 122,000 98,720 0.8092 0.711 0.711 0.842 0.702 0.711 139,047 0.7100 1.25%
2019-12-04 0 0.800 0.800 0.810 0.790 0.800 16,000 12,700 0.7938 0.702 0.702 0.711 0.693 0.702 18,236 0.6964 0.00%
2019-12-03 0 0.800 0.800 0.850 - - 0 0 - 0.702 0.702 0.746 - - 0 - 1.27%
2019-12-02 0 0.790 0.790 0.830 - - 0 0 - 0.693 0.693 0.728 - - 0 - 0.00%
2019-11-29 0 0.790 0.770 0.850 - - 0 0 - 0.693 0.676 0.746 - - 0 - 0.00%
2019-11-28 0 0.790 0.790 0.830 0.790 0.790 42,000 33,180 0.7900 0.693 0.693 0.728 0.693 0.693 47,869 0.6931 -1.25%
2019-11-27 0 0.800 0.790 0.850 - - 0 0 - 0.702 0.693 0.746 - - 0 - 0.00%
2019-11-26 0 0.800 0.800 0.830 0.800 0.800 6,000 4,800 0.8000 0.702 0.702 0.728 0.702 0.702 6,838 0.7019 0.00%
2019-11-25 0 0.800 0.780 0.900 - - 0 0 - 0.702 0.684 0.790 - - 0 - 0.00%
2019-11-22 0 0.800 0.770 0.820 - - 0 0 - 0.702 0.676 0.719 - - 0 - 0.00%
2019-11-21 0 0.800 0.770 0.830 - - 0 0 - 0.702 0.676 0.728 - - 0 - 0.00%
2019-11-20 0 0.800 0.770 0.830 0.800 0.800 10,000 8,000 0.8000 0.702 0.676 0.728 0.702 0.702 11,397 0.7019 -2.44%
2019-11-19 0 0.820 0.800 0.820 - - 0 0 - 0.719 0.702 0.719 - - 0 - -2.38%
2019-11-18 0 0.840 0.800 0.880 - - 0 0 - 0.737 0.702 0.772 - - 0 - 0.00%
2019-11-15 0 0.840 0.800 0.840 - - 0 0 - 0.737 0.702 0.737 - - 0 - 0.00%
2019-11-14 0 0.840 0.810 0.840 0.840 0.840 22,000 18,480 0.8400 0.737 0.711 0.737 0.737 0.737 25,074 0.7370 0.00%
2019-11-13 0 0.840 0.840 0.880 - - 0 0 - 0.737 0.737 0.772 - - 0 - 0.00%
2019-11-12 0 0.840 0.830 0.840 - - 0 0 - 0.737 0.728 0.737 - - 0 - 0.00%
2019-11-11 0 0.840 0.840 0.880 - - 12,000 10,080 0.8400 0.737 0.737 0.772 - - 13,677 0.7370 0.00%
2019-11-08 0 0.840 0.830 0.880 0.840 0.840 2,000 1,680 0.8400 0.737 0.728 0.772 0.737 0.737 2,279 0.7370 1.20%
2019-11-07 0 0.830 0.830 0.870 - - 0 0 - 0.728 0.728 0.763 - - 0 - 0.00%
2019-11-06 0 0.830 0.830 0.860 0.830 0.840 18,000 15,060 0.8367 0.728 0.728 0.755 0.728 0.737 20,515 0.7341 0.00%
2019-11-05 0 0.830 0.820 0.830 0.820 0.830 198,000 164,320 0.8299 0.728 0.719 0.728 0.719 0.728 225,666 0.7282 0.00%
2019-11-04 0 0.830 0.820 0.830 0.820 0.830 86,000 71,100 0.8267 0.728 0.719 0.728 0.719 0.728 98,017 0.7254 1.22%
2019-11-01 0 0.820 0.820 0.830 0.820 0.820 96,000 78,720 0.8200 0.719 0.719 0.728 0.719 0.719 109,414 0.7195 1.23%
2019-10-31 0 0.810 0.810 0.830 - - 0 0 - 0.711 0.711 0.728 - - 0 - 0.00%
2019-10-30 0 0.810 0.770 0.830 0.810 0.810 26,000 21,060 0.8100 0.711 0.676 0.728 0.711 0.711 29,633 0.7107 -2.41%
2019-10-29 0 0.830 0.810 0.830 0.830 0.830 56,000 46,480 0.8300 0.728 0.711 0.728 0.728 0.728 63,825 0.7282 2.47%
2019-10-28 0 0.810 0.810 0.910 - - 0 0 - 0.711 0.711 0.798 - - 0 - 0.00%
2019-10-25 0 0.810 0.810 0.850 - - 0 0 - 0.711 0.711 0.746 - - 0 - 0.00%
2019-10-24 0 0.810 0.810 0.850 - - 0 0 - 0.711 0.711 0.746 - - 0 - 0.00%
2019-10-23 0 0.810 0.810 0.840 - - 0 0 - 0.711 0.711 0.737 - - 0 - 0.00%
2019-10-22 0 0.810 0.810 0.840 0.810 0.840 160,000 129,720 0.8108 0.711 0.711 0.737 0.711 0.737 182,357 0.7114 0.00%
2019-10-21 0 0.810 0.810 0.850 0.810 0.820 110,000 89,400 0.8127 0.711 0.711 0.746 0.711 0.719 125,370 0.7131 -2.41%
2019-10-18 0 0.830 0.830 0.850 0.830 0.840 384,000 318,940 0.8306 0.728 0.728 0.746 0.728 0.737 437,656 0.7287 -3.49%
2019-10-17 0 0.860 0.860 0.890 0.860 0.890 30,000 25,920 0.8640 0.755 0.755 0.781 0.755 0.781 34,192 0.7581 -3.37%
2019-10-16 0 0.890 0.850 0.890 0.890 0.890 4,000 3,560 0.8900 0.781 0.746 0.781 0.781 0.781 4,559 0.7809 3.49%
2019-10-15 0 0.860 0.830 0.880 0.850 0.870 92,000 79,240 0.8613 0.755 0.728 0.772 0.746 0.763 104,855 0.7557 -1.15%
2019-10-14 0 0.870 0.850 0.870 0.870 0.870 26,000 22,620 0.8700 0.763 0.746 0.763 0.763 0.763 29,633 0.7633 0.00%
2019-10-11 0 0.870 0.820 0.900 0.860 0.870 58,000 50,380 0.8686 0.763 0.719 0.790 0.755 0.763 66,104 0.7621 0.00%
2019-10-10 0 0.870 0.810 0.890 - - 0 0 - 0.763 0.711 0.781 - - 0 - 0.00%
2019-10-09 0 0.870 0.810 0.880 - - 0 0 - 0.763 0.711 0.772 - - 0 - 0.00%
2019-10-08 0 0.870 0.810 0.870 - - 0 0 - 0.763 0.711 0.763 - - 0 - -1.14%
2019-10-04 0 0.880 0.810 0.920 - - 0 0 - 0.772 0.711 0.807 - - 0 - 0.00%
2019-10-03 0 0.880 0.870 0.920 - - 0 0 - 0.772 0.763 0.807 - - 0 - 0.00%
2019-10-02 0 0.880 0.870 0.910 0.880 0.890 78,000 68,720 0.8810 0.772 0.763 0.798 0.772 0.781 88,899 0.7730 -2.22%
2019-09-30 0 0.900 0.890 0.930 0.900 0.910 34,000 30,760 0.9047 0.790 0.781 0.816 0.790 0.798 38,751 0.7938 -5.26%
2019-09-27 0 0.950 0.900 0.950 0.950 0.950 2,000 1,900 0.9500 0.834 0.790 0.834 0.834 0.834 2,279 0.8335 0.00%
2019-09-26 0 0.950 0.900 0.950 - - 0 0 - 0.834 0.790 0.834 - - 0 - 0.00%
2019-09-25 0 0.950 0.900 0.950 0.950 0.950 2,000 1,900 0.9500 0.834 0.790 0.834 0.834 0.834 2,279 0.8335 0.00%
2019-09-24 0 0.950 0.910 0.950 - - 0 0 - 0.834 0.798 0.834 - - 0 - 0.00%
2019-09-23 0 0.950 0.900 0.970 - - 0 0 - 0.834 0.790 0.851 - - 0 - 0.00%
2019-09-20 0 0.950 0.910 0.950 - - 0 0 - 0.834 0.798 0.834 - - 0 - 0.00%
2019-09-19 0 0.950 0.910 0.950 - - 0 0 - 0.834 0.798 0.834 - - 0 - 0.00%
2019-09-18 0 0.950 0.920 0.970 - - 0 0 - 0.834 0.807 0.851 - - 0 - 0.00%
2019-09-17 0 0.950 0.930 0.960 0.950 0.950 50,000 47,500 0.9500 0.834 0.816 0.842 0.834 0.834 56,986 0.8335 -1.04%
2019-09-16 0 0.960 0.930 0.970 - - 0 0 - 0.842 0.816 0.851 - - 0 - 0.00%
2019-09-13 0 0.960 0.910 0.970 0.960 0.960 14,000 13,440 0.9600 0.842 0.798 0.851 0.842 0.842 15,956 0.8423 0.00%
2019-09-12 0 0.960 0.910 0.970 - - 0 0 - 0.842 0.798 0.851 - - 0 - 0.00%
2019-09-11 0 0.960 0.910 0.970 - - 0 0 - 0.842 0.798 0.851 - - 0 - 0.00%
2019-09-10 0 0.960 0.920 0.960 0.910 0.960 32,000 29,840 0.9325 0.842 0.807 0.842 0.798 0.842 36,471 0.8182 1.05%
2019-09-09 0 0.950 0.910 0.970 - - 0 0 - 0.834 0.798 0.851 - - 0 - 0.00%
2019-09-06 0 0.950 0.910 0.950 0.950 0.950 80,000 76,000 0.9500 0.834 0.798 0.834 0.834 0.834 91,178 0.8335 3.26%
2019-09-05 0 0.920 0.900 0.970 0.920 0.920 20,000 18,400 0.9200 0.807 0.790 0.851 0.807 0.807 22,795 0.8072 -5.15%
2019-09-04 0 0.970 0.930 0.970 - - 0 0 - 0.851 0.816 0.851 - - 0 - 0.00%
2019-09-03 0 0.970 0.910 0.970 - - 0 0 - 0.851 0.798 0.851 - - 0 - 0.00%
2019-09-02 0 0.970 0.900 0.970 - - 0 0 - 0.851 0.790 0.851 - - 0 - 0.00%
2019-08-30 0 0.970 0.900 0.970 - - 0 0 - 0.851 0.790 0.851 - - 0 - 0.00%
2019-08-29 0 0.970 0.900 0.990 - - 0 0 - 0.851 0.790 0.869 - - 0 - 0.00%
2019-08-28 0 0.970 0.900 0.970 - - 0 0 - 0.851 0.790 0.851 - - 0 - 0.00%
2019-08-27 0 0.970 0.900 0.970 - - 0 0 - 0.851 0.790 0.851 - - 0 - 0.00%
2019-08-26 0 0.970 0.900 0.970 - - 0 0 - 0.851 0.790 0.851 - - 0 - 0.00%
2019-08-23 0 0.970 0.900 0.980 - - 0 0 - 0.851 0.790 0.860 - - 0 - 0.00%
2019-08-22 0 0.970 0.900 0.970 - - 0 0 - 0.851 0.790 0.851 - - 0 - 0.00%
2019-08-21 0 0.970 0.900 0.980 - - 0 0 - 0.851 0.790 0.860 - - 0 - 0.00%
2019-08-20 0 0.970 0.900 0.980 - - 0 0 - 0.851 0.790 0.860 - - 0 - 0.00%
2019-08-19 0 0.970 0.910 0.990 - - 0 0 - 0.851 0.798 0.869 - - 0 - 0.00%
2019-08-16 0 0.970 0.910 0.990 - - 0 0 - 0.851 0.798 0.869 - - 0 - 0.00%
2019-08-15 0 0.970 0.910 1.000 0.940 0.970 10,000 9,600 0.9600 0.851 0.798 0.877 0.825 0.851 11,397 0.8423 -3.00%
2019-08-14 0 1.000 0.950 1.000 0.950 1.000 54,000 51,500 0.9537 0.877 0.834 0.877 0.834 0.877 61,545 0.8368 5.26%
2019-08-13 0 0.950 0.940 0.990 0.950 0.950 20,000 19,000 0.9500 0.834 0.825 0.869 0.834 0.834 22,795 0.8335 -5.00%
2019-08-12 0 1.000 0.950 1.000 - - 0 0 - 0.877 0.834 0.877 - - 0 - 0.00%
2019-08-09 0 1.000 0.950 1.000 0.970 1.000 22,000 21,460 0.9755 0.877 0.834 0.877 0.851 0.877 25,074 0.8559 4.17%
2019-08-08 0 0.960 0.960 1.000 - - 0 0 - 0.842 0.842 0.877 - - 0 - 0.00%
2019-08-07 0 0.960 0.950 0.990 - - 0 0 - 0.842 0.834 0.869 - - 0 - 0.00%
2019-08-06 0 0.960 0.940 0.980 0.920 0.970 194,000 181,280 0.9344 0.842 0.825 0.860 0.807 0.851 221,107 0.8199 2.13%
2019-08-05 0 0.940 0.940 1.000 0.940 0.940 302,000 283,880 0.9400 0.825 0.825 0.877 0.825 0.825 344,198 0.8248 -3.09%
2019-08-02 0 0.970 0.960 0.980 0.960 0.970 38,000 36,660 0.9647 0.851 0.842 0.860 0.842 0.851 43,310 0.8465 -1.02%
2019-08-01 0 0.980 0.980 1.050 0.970 1.040 88,000 86,760 0.9859 0.860 0.860 0.921 0.851 0.912 100,296 0.8650 -6.67%
2019-07-31 0 1.050 1.050 1.100 0.980 1.000 62,000 61,000 0.9839 0.921 0.921 0.965 0.860 0.877 70,663 0.8632 3.96%
2019-07-30 0 1.010 1.010 1.090 1.010 1.010 20,000 20,200 1.0100 0.886 0.886 0.956 0.886 0.886 22,795 0.8862 0.00%
2019-07-29 0 1.010 1.010 1.100 1.010 1.010 40,000 40,400 1.0100 0.886 0.886 0.965 0.886 0.886 45,589 0.8862 -0.98%
2019-07-26 0 1.020 1.020 1.090 0.920 1.020 62,000 59,680 0.9626 0.895 0.895 0.956 0.807 0.895 70,663 0.8446 0.00%
2019-07-25 0 1.020 1.020 1.090 1.020 1.020 90,000 91,800 1.0200 0.895 0.895 0.956 0.895 0.895 102,576 0.8949 0.00%
2019-07-24 0 1.020 0.990 1.020 - - 0 0 - 0.895 0.869 0.895 - - 0 - 0.00%
2019-07-23 0 1.020 1.020 1.090 - - 0 0 - 0.895 0.895 0.956 - - 0 - 0.00%
2019-07-22 0 1.020 1.020 1.090 0.990 1.030 322,000 326,820 1.0150 0.895 0.895 0.956 0.869 0.904 366,993 0.8905 -6.42%
2019-07-19 0 1.090 1.030 1.090 - - 0 0 - 0.956 0.904 0.956 - - 0 - 0.00%
2019-07-18 0 1.090 1.030 1.090 - - 0 0 - 0.956 0.904 0.956 - - 0 - 0.00%
2019-07-17 0 1.090 1.020 1.100 - - 0 0 - 0.956 0.895 0.965 - - 0 - 0.00%
2019-07-16 0 1.090 1.020 1.090 - - 0 0 - 0.956 0.895 0.956 - - 0 - 0.00%
2019-07-15 0 1.090 1.020 1.090 - - 0 0 - 0.956 0.895 0.956 - - 0 - 0.00%
2019-07-12 0 1.090 1.030 1.090 - - 0 0 - 0.956 0.904 0.956 - - 0 - -0.91%
2019-07-11 0 1.100 1.010 1.100 - - 0 0 - 0.965 0.886 0.965 - - 0 - 0.00%
2019-07-10 0 1.100 1.010 1.100 - - 0 0 - 0.965 0.886 0.965 - - 0 - 0.00%
2019-07-09 0 1.100 1.000 1.100 - - 0 0 - 0.965 0.877 0.965 - - 0 - 0.00%
2019-07-08 0 1.100 1.010 1.100 - - 0 0 - 0.965 0.886 0.965 - - 0 - 0.00%
2019-07-05 0 1.100 1.030 1.100 1.020 1.100 4,000 4,240 1.0600 0.965 0.904 0.965 0.895 0.965 4,559 0.9300 0.00%
2019-07-04 0 1.100 1.020 1.100 - - 0 0 - 0.965 0.895 0.965 - - 0 - 0.00%
2019-07-03 0 1.100 1.030 1.100 1.100 1.100 60,000 66,000 1.1000 0.965 0.904 0.965 0.965 0.965 68,384 0.9651 6.80%
2019-07-02 0 1.030 1.030 1.090 1.020 1.040 126,000 129,980 1.0316 0.904 0.904 0.956 0.895 0.912 143,606 0.9051 3.00%
2019-06-28 0 1.000 1.000 1.060 1.000 1.010 50,000 50,040 1.0008 0.877 0.877 0.930 0.877 0.886 56,986 0.8781 0.00%
2019-06-27 0 1.000 1.000 1.090 1.000 1.090 20,000 20,180 1.0090 0.877 0.877 0.956 0.877 0.956 22,795 0.8853 -5.66%
2019-06-26 0 1.060 0.900 1.100 - - 0 0 - 0.930 0.790 0.965 - - 0 - 0.00%
2019-06-25 0 1.060 1.000 1.100 - - 0 0 - 0.930 0.877 0.965 - - 0 - 0.00%
2019-06-24 0 1.060 1.010 1.060 1.060 1.060 50,000 53,000 1.0600 0.930 0.886 0.930 0.930 0.930 56,986 0.9300 -2.75%
2019-06-21 0 1.090 1.070 1.090 - - 0 0 - 0.956 0.939 0.956 - - 0 - 0.00%
2019-06-20 0 1.090 1.060 1.100 - - 0 0 - 0.956 0.930 0.965 - - 0 - 0.00%
2019-06-19 0 1.090 1.060 1.100 - - 0 0 - 0.956 0.930 0.965 - - 0 - 0.00%
2019-06-18 0 1.090 1.060 1.100 - - 0 0 - 0.956 0.930 0.965 - - 0 - 0.00%
2019-06-17 0 1.090 1.010 1.100 - - 0 0 - 0.956 0.886 0.965 - - 0 - 0.00%
2019-06-14 0 1.090 1.010 1.120 - - 0 0 - 0.956 0.886 0.983 - - 0 - 0.00%
2019-06-13 0 1.090 1.010 1.100 - - 0 0 - 0.956 0.886 0.965 - - 0 - 0.00%
2019-06-12 0 1.090 1.040 1.090 1.010 1.090 8,000 8,240 1.0300 0.956 0.912 0.956 0.886 0.956 9,118 0.9037 -0.91%
2019-06-11 0 1.100 1.030 1.130 - - 0 0 - 0.965 0.904 0.991 - - 0 - 0.00%
2019-06-10 0 1.100 1.080 1.100 1.100 1.100 2,000 2,200 1.1000 0.965 0.948 0.965 0.965 0.965 2,279 0.9651 5.26%
2019-06-06 0 1.060 1.050 1.130 1.060 1.070 20,000 21,300 1.0650 0.917 0.908 0.977 0.917 0.926 23,122 0.9212 -6.19%
2019-06-05 0 1.130 1.070 1.130 - - 0 0 - 0.977 0.926 0.977 - - 0 - 0.00%
2019-06-04 0 1.130 1.070 1.130 - - 0 0 - 0.977 0.926 0.977 - - 0 - 0.00%
2019-06-03 0 1.130 1.070 1.130 - - 0 0 - 0.977 0.926 0.977 - - 0 - -0.88%
2019-05-31 0 1.140 1.070 1.140 - - 0 0 - 0.986 0.926 0.986 - - 0 - 0.00%
2019-05-30 0 1.140 1.070 1.140 - - 0 0 - 0.986 0.926 0.986 - - 0 - 0.00%
2019-05-29 0 1.140 1.070 1.140 - - 0 0 - 0.986 0.926 0.986 - - 0 - 0.00%
2019-05-28 0 1.140 1.070 1.140 - - 0 0 - 0.986 0.926 0.986 - - 0 - 0.00%
2019-05-27 0 1.140 1.070 1.140 - - 0 0 - 0.986 0.926 0.986 - - 0 - 0.00%
2019-05-24 0 1.140 1.070 1.140 - - 0 0 - 0.986 0.926 0.986 - - 0 - 0.00%
2019-05-23 0 1.140 1.070 1.140 1.140 1.140 6,000 6,840 1.1400 0.986 0.926 0.986 0.986 0.986 6,937 0.9861 1.79%
2019-05-22 0 1.120 1.070 1.140 - - 0 0 - 0.969 0.926 0.986 - - 0 - 0.00%
2019-05-21 0 1.120 1.070 1.140 - - 0 0 - 0.969 0.926 0.986 - - 0 - 0.00%
2019-05-20 0 1.120 1.070 1.140 - - 0 0 - 0.969 0.926 0.986 - - 0 - 0.00%
2019-05-17 0 1.120 1.070 1.140 - - 0 0 - 0.969 0.926 0.986 - - 0 - 0.00%
2019-05-16 0 1.120 1.070 1.140 - - 0 0 - 0.969 0.926 0.986 - - 0 - 0.00%
2019-05-15 0 1.120 1.080 1.190 - - 0 0 - 0.969 0.934 1.029 - - 0 - 0.00%
2019-05-14 0 1.120 1.090 1.180 - - 0 0 - 0.969 0.943 1.021 - - 0 - 0.00%
2019-05-10 0 1.120 1.090 1.180 - - 0 0 - 0.969 0.943 1.021 - - 0 - 0.00%
2019-05-09 0 1.120 1.120 1.180 - - 0 0 - 0.969 0.969 1.021 - - 0 - 1.82%
2019-05-08 0 1.100 1.100 1.180 1.100 1.130 140,000 156,880 1.1206 0.951 0.951 1.021 0.951 0.977 161,852 0.9693 -3.51%
2019-05-07 0 1.140 1.140 1.190 1.130 1.140 100,000 113,980 1.1398 0.986 0.986 1.029 0.977 0.986 115,609 0.9859 0.00%
2019-05-06 0 1.140 1.140 1.180 1.100 1.190 294,000 332,620 1.1314 0.986 0.986 1.021 0.951 1.029 339,890 0.9786 0.00%
2019-05-03 0 1.140 1.140 1.170 1.140 1.150 128,000 145,940 1.1402 0.986 0.986 1.012 0.986 0.995 147,979 0.9862 -0.87%
2019-05-02 0 1.150 1.140 1.180 1.150 1.180 16,000 18,620 1.1638 0.995 0.986 1.021 0.995 1.021 18,497 1.0066 -1.71%
2019-04-30 0 1.170 1.160 1.170 - - 0 0 - 1.012 1.003 1.012 - - 0 - 0.00%
2019-04-29 0 1.170 1.140 1.170 - - 0 0 - 1.012 0.986 1.012 - - 0 - 0.00%
2019-04-26 0 1.170 1.140 1.170 1.170 1.170 2,000 2,340 1.1700 1.012 0.986 1.012 1.012 1.012 2,312 1.0120 -0.85%
2019-04-25 0 1.180 1.140 1.180 - - 0 0 - 1.021 0.986 1.021 - - 0 - 0.00%
2019-04-24 0 1.180 1.140 1.180 1.140 1.180 24,000 27,500 1.1458 1.021 0.986 1.021 0.986 1.021 27,746 0.9911 1.72%
2019-04-23 0 1.160 1.150 1.170 - - 0 0 - 1.003 0.995 1.012 - - 0 - 0.00%
2019-04-18 0 1.160 1.160 1.190 - - 0 0 - 1.003 1.003 1.029 - - 0 - 0.00%
2019-04-17 0 1.160 1.150 1.190 - - 0 0 - 1.003 0.995 1.029 - - 0 - 0.00%
2019-04-16 0 1.160 1.150 1.190 - - 0 0 - 1.003 0.995 1.029 - - 0 - 0.00%
2019-04-15 0 1.160 1.140 1.180 1.160 1.160 4,000 4,640 1.1600 1.003 0.986 1.021 1.003 1.003 4,624 1.0034 -0.85%
2019-04-12 0 1.170 1.140 1.170 - - 0 0 - 1.012 0.986 1.012 - - 0 - -0.85%
2019-04-11 0 1.180 1.150 1.180 - - 0 0 - 1.021 0.995 1.021 - - 0 - -0.84%
2019-04-10 0 1.190 1.160 1.200 1.140 1.200 74,000 85,680 1.1578 1.029 1.003 1.038 0.986 1.038 85,551 1.0015 0.00%
2019-04-09 0 1.190 1.170 1.190 - - 0 0 - 1.029 1.012 1.029 - - 0 - -0.83%
2019-04-08 0 1.200 1.180 1.200 1.140 1.200 66,000 77,360 1.1721 1.038 1.021 1.038 0.986 1.038 76,302 1.0139 0.84%
2019-04-04 0 1.190 1.180 1.190 - - 0 0 - 1.029 1.021 1.029 - - 0 - -1.65%
2019-04-03 0 1.210 1.140 1.210 1.210 1.210 50,000 60,500 1.2100 1.047 0.986 1.047 1.047 1.047 57,804 1.0466 0.00%
2019-04-02 0 1.210 1.150 1.210 1.210 1.210 54,000 65,340 1.2100 1.047 0.995 1.047 1.047 1.047 62,429 1.0466 0.00%
2019-04-01 0 1.210 1.160 1.210 1.210 1.210 14,000 16,940 1.2100 1.047 1.003 1.047 1.047 1.047 16,185 1.0466 -1.63%
2019-03-29 0 1.230 1.140 1.230 - - 0 0 - 1.064 0.986 1.064 - - 0 - 0.00%
2019-03-28 0 1.230 1.160 1.230 - - 0 0 - 1.064 1.003 1.064 - - 0 - -1.60%
2019-03-27 0 1.250 1.150 1.250 - - 0 0 - 1.081 0.995 1.081 - - 0 - 0.00%
2019-03-26 0 1.250 1.150 1.250 1.250 1.250 6,000 7,500 1.2500 1.081 0.995 1.081 1.081 1.081 6,937 1.0812 0.00%
2019-03-25 0 1.250 1.150 1.250 1.210 1.250 72,000 87,200 1.2111 1.081 0.995 1.081 1.047 1.081 83,238 1.0476 3.31%
2019-03-22 0 1.210 1.160 1.210 - - 0 0 - 1.047 1.003 1.047 - - 0 - 0.00%
2019-03-21 0 1.210 1.150 1.210 - - 0 0 - 1.047 0.995 1.047 - - 0 - 0.00%
2019-03-20 0 1.210 1.160 1.210 - - 0 0 - 1.047 1.003 1.047 - - 0 - 0.00%
2019-03-19 0 1.210 1.180 1.240 - - 0 0 - 1.047 1.021 1.073 - - 0 - 0.00%
2019-03-18 0 1.210 1.160 1.210 1.220 1.220 10,000 12,200 1.2200 1.047 1.003 1.047 1.055 1.055 11,561 1.0553 -0.82%
2019-03-15 0 1.220 1.140 1.220 - - 0 0 - 1.055 0.986 1.055 - - 0 - 0.00%
2019-03-14 0 1.220 1.140 1.220 1.220 1.220 18,000 21,960 1.2200 1.055 0.986 1.055 1.055 1.055 20,810 1.0553 1.67%
2019-03-13 0 1.200 1.200 1.220 - - 0 0 - 1.038 1.038 1.055 - - 0 - 1.69%
2019-03-12 0 1.180 1.140 1.240 - - 0 0 - 1.021 0.986 1.073 - - 0 - 0.00%
2019-03-11 0 1.180 1.140 1.230 - - 0 0 - 1.021 0.986 1.064 - - 0 - 0.00%
2019-03-08 0 1.180 1.140 1.180 1.180 1.180 16,000 18,880 1.1800 1.021 0.986 1.021 1.021 1.021 18,497 1.0207 0.00%
2019-03-07 0 1.180 1.140 1.180 - - 0 0 - 1.021 0.986 1.021 - - 0 - 0.00%
2019-03-06 0 1.180 1.160 1.180 - - 0 0 - 1.021 1.003 1.021 - - 0 - -0.84%
2019-03-05 0 1.190 1.140 1.190 1.140 1.190 20,000 23,000 1.1500 1.029 0.986 1.029 0.986 1.029 23,122 0.9947 0.00%
2019-03-04 0 1.190 1.140 1.190 1.140 1.190 20,000 23,000 1.1500 1.029 0.986 1.029 0.986 1.029 23,122 0.9947 1.71%
2019-03-01 0 1.170 1.140 1.170 1.140 1.180 260,000 296,800 1.1415 1.012 0.986 1.012 0.986 1.021 300,583 0.9874 2.63%
2019-02-28 0 1.140 1.140 1.160 1.130 1.160 386,000 440,000 1.1399 0.986 0.986 1.003 0.977 1.003 446,250 0.9860 1.79%
2019-02-27 0 1.120 1.070 1.130 - - 0 0 - 0.969 0.926 0.977 - - 0 - 0.00%
2019-02-26 0 1.120 1.080 1.120 1.050 1.120 80,000 86,180 1.0773 0.969 0.934 0.969 0.908 0.969 92,487 0.9318 -1.75%
2019-02-25 0 1.140 1.100 1.140 1.130 1.150 106,000 120,160 1.1336 0.986 0.951 0.986 0.977 0.995 122,545 0.9805 -0.87%
2019-02-22 0 1.150 1.130 1.200 1.150 1.150 42,000 48,300 1.1500 0.995 0.977 1.038 0.995 0.995 48,556 0.9947 0.00%
2019-02-21 0 1.150 1.130 1.180 - - 0 0 - 0.995 0.977 1.021 - - 0 - 0.00%
2019-02-20 0 1.150 1.110 1.150 1.150 1.150 18,000 20,700 1.1500 0.995 0.960 0.995 0.995 0.995 20,810 0.9947 0.00%
2019-02-19 0 1.150 1.090 1.200 - - 0 0 - 0.995 0.943 1.038 - - 0 - 0.00%
2019-02-18 0 1.150 1.060 1.190 - - 0 0 - 0.995 0.917 1.029 - - 0 - 0.00%
2019-02-15 0 1.150 1.050 1.150 - - 0 0 - 0.995 0.908 0.995 - - 0 - 0.00%
2019-02-14 0 1.150 1.080 1.160 - - 0 0 - 0.995 0.934 1.003 - - 0 - 0.00%
2019-02-13 0 1.150 1.100 1.150 1.130 1.150 46,000 52,260 1.1361 0.995 0.951 0.995 0.977 0.995 53,180 0.9827 0.00%
2019-02-12 0 1.150 1.050 1.190 - - 0 0 - 0.995 0.908 1.029 - - 0 - 0.00%
2019-02-11 0 1.150 1.050 1.200 - - 0 0 - 0.995 0.908 1.038 - - 0 - 0.00%
2019-02-08 0 1.150 1.070 1.200 - - 0 0 - 0.995 0.926 1.038 - - 0 - 0.00%
2019-02-04 0 1.150 1.070 1.190 - - 0 0 - 0.995 0.926 1.029 - - 0 - 0.00%
2019-02-01 0 1.150 1.050 1.200 - - 0 0 - 0.995 0.908 1.038 - - 0 - 0.00%
2019-01-31 0 1.150 1.050 1.150 1.150 1.150 44,000 50,600 1.1500 0.995 0.908 0.995 0.995 0.995 50,868 0.9947 0.00%
2019-01-30 0 1.150 1.050 1.180 - - 0 0 - 0.995 0.908 1.021 - - 0 - 0.00%
2019-01-29 0 1.150 1.080 1.150 1.150 1.150 20,000 23,000 1.1500 0.995 0.934 0.995 0.995 0.995 23,122 0.9947 -2.54%
2019-01-28 0 1.180 1.080 1.180 - - 0 0 - 1.021 0.934 1.021 - - 0 - 0.00%
2019-01-25 0 1.180 1.110 1.180 1.180 1.180 36,000 42,480 1.1800 1.021 0.960 1.021 1.021 1.021 41,619 1.0207 0.00%
2019-01-24 0 1.180 1.060 1.180 - - 0 0 - 1.021 0.917 1.021 - - 0 - 0.00%
2019-01-23 0 1.180 1.050 1.180 - - 0 0 - 1.021 0.908 1.021 - - 0 - 0.00%
2019-01-22 0 1.180 1.080 1.180 - - 0 0 - 1.021 0.934 1.021 - - 0 - 0.00%
2019-01-21 0 1.180 1.110 1.180 - - 0 0 - 1.021 0.960 1.021 - - 0 - 0.00%
2019-01-18 0 1.180 1.070 1.180 - - 0 0 - 1.021 0.926 1.021 - - 0 - 0.00%
2019-01-17 0 1.180 1.070 1.180 - - 0 0 - 1.021 0.926 1.021 - - 0 - 0.00%
2019-01-16 0 1.180 1.080 1.180 1.130 1.180 20,000 22,800 1.1400 1.021 0.934 1.021 0.977 1.021 23,122 0.9861 4.42%
2019-01-15 0 1.130 1.130 1.200 1.120 1.200 38,000 42,760 1.1253 0.977 0.977 1.038 0.969 1.038 43,931 0.9733 -2.59%
2019-01-14 0 1.160 1.070 1.160 - - 0 0 - 1.003 0.926 1.003 - - 0 - 0.00%
2019-01-11 0 1.160 1.070 1.160 - - 0 0 - 1.003 0.926 1.003 - - 0 - 0.00%
2019-01-10 0 1.160 1.070 1.160 - - 0 0 - 1.003 0.926 1.003 - - 0 - 0.00%
2019-01-09 0 1.160 1.070 1.160 - - 0 0 - 1.003 0.926 1.003 - - 0 - 0.00%
2019-01-08 0 1.160 1.080 1.170 - - 0 0 - 1.003 0.934 1.012 - - 0 - 0.00%
2019-01-07 0 1.160 1.070 1.170 - - 0 0 - 1.003 0.926 1.012 - - 0 - 0.00%
2019-01-04 0 1.160 1.070 1.170 - - 0 0 - 1.003 0.926 1.012 - - 0 - 0.00%
2019-01-03 0 1.160 1.080 1.170 - - 0 0 - 1.003 0.934 1.012 - - 0 - 0.00%
2019-01-02 0 1.160 1.070 1.170 - - 0 0 - 1.003 0.926 1.012 - - 0 - 0.00%
2018-12-31 0 1.160 1.160 1.170 - - 0 0 - 1.003 1.003 1.012 - - 0 - 2.65%
2018-12-28 0 1.130 1.070 1.170 - - 0 0 - 0.977 0.926 1.012 - - 0 - 0.00%
2018-12-27 0 1.130 1.070 1.170 - - 0 0 - 0.977 0.926 1.012 - - 0 - 0.00%
2018-12-24 0 1.130 1.070 1.170 - - 0 0 - 0.977 0.926 1.012 - - 0 - 0.00%
2018-12-21 0 1.130 1.070 1.170 - - 0 0 - 0.977 0.926 1.012 - - 0 - 0.00%
2018-12-20 0 1.130 1.080 1.130 1.130 1.170 14,000 15,960 1.1400 0.977 0.934 0.977 0.977 1.012 16,185 0.9861 0.00%
2018-12-19 0 1.130 1.080 1.170 - - 0 0 - 0.977 0.934 1.012 - - 0 - 0.00%
2018-12-18 0 1.130 1.080 1.170 - - 0 0 - 0.977 0.934 1.012 - - 0 - 0.00%
2018-12-17 0 1.130 1.080 1.160 - - 0 0 - 0.977 0.934 1.003 - - 0 - 0.00%
2018-12-14 0 1.130 1.100 1.130 1.080 1.130 22,000 23,860 1.0845 0.977 0.951 0.977 0.934 0.977 25,434 0.9381 -3.42%
2018-12-13 0 1.170 1.080 1.170 - - 0 0 - 1.012 0.934 1.012 - - 0 - 0.00%
2018-12-12 0 1.170 1.060 1.170 - - 0 0 - 1.012 0.917 1.012 - - 0 - 0.00%
2018-12-11 0 1.170 1.060 1.170 - - 0 0 - 1.012 0.917 1.012 - - 0 - 0.00%
2018-12-10 0 1.170 1.070 1.170 - - 0 0 - 1.012 0.926 1.012 - - 0 - 0.00%
2018-12-07 0 1.170 1.060 1.170 1.170 1.170 8,000 9,360 1.1700 1.012 0.917 1.012 1.012 1.012 9,249 1.0120 0.00%
2018-12-06 0 1.170 1.060 1.170 - - 0 0 - 1.012 0.917 1.012 - - 0 - 0.00%
2018-12-05 0 1.170 1.060 1.170 - - 0 0 - 1.012 0.917 1.012 - - 0 - 0.00%
2018-12-04 0 1.170 1.050 1.170 - - 0 0 - 1.012 0.908 1.012 - - 0 - 0.00%
2018-12-03 0 1.170 1.100 1.170 - - 0 0 - 1.012 0.951 1.012 - - 0 - 0.00%
2018-11-30 0 1.170 1.050 1.170 - - 0 0 - 1.012 0.908 1.012 - - 0 - 0.00%
2018-11-29 0 1.170 1.060 1.170 1.090 1.170 18,000 20,900 1.1611 1.012 0.917 1.012 0.943 1.012 20,810 1.0043 0.86%
2018-11-28 0 1.160 1.090 1.160 - - 0 0 - 1.003 0.943 1.003 - - 0 - 0.00%
2018-11-27 0 1.160 1.100 1.170 - - 0 0 - 1.003 0.951 1.012 - - 0 - 0.00%
2018-11-26 0 1.160 1.100 1.170 - - 0 0 - 1.003 0.951 1.012 - - 0 - 0.00%
2018-11-23 0 1.160 1.110 1.170 1.100 1.160 12,000 13,320 1.1100 1.003 0.960 1.012 0.951 1.003 13,873 0.9601 -0.85%
2018-11-22 0 1.170 1.100 1.190 - - 0 0 - 1.012 0.951 1.029 - - 0 - 0.00%
2018-11-21 0 1.170 1.090 1.170 - - 0 0 - 1.012 0.943 1.012 - - 0 - 0.00%
2018-11-20 0 1.170 1.090 1.170 - - 0 0 - 1.012 0.943 1.012 - - 0 - 0.00%
2018-11-19 0 1.170 1.090 1.170 - - 0 0 - 1.012 0.943 1.012 - - 0 - 0.00%
2018-11-16 0 1.170 1.090 1.170 - - 0 0 - 1.012 0.943 1.012 - - 0 - 0.00%
2018-11-15 0 1.170 1.090 1.170 - - 0 0 - 1.012 0.943 1.012 - - 0 - 0.00%
2018-11-14 0 1.170 1.100 1.190 - - 0 0 - 1.012 0.951 1.029 - - 0 - 0.00%
2018-11-13 0 1.170 1.090 1.190 - - 0 0 - 1.012 0.943 1.029 - - 0 - 0.00%
2018-11-12 0 1.170 1.090 1.200 - - 0 0 - 1.012 0.943 1.038 - - 0 - 0.00%
2018-11-09 0 1.170 1.090 1.170 - - 0 0 - 1.012 0.943 1.012 - - 0 - 0.00%
2018-11-08 0 1.170 1.090 1.170 - - 0 0 - 1.012 0.943 1.012 - - 0 - 0.00%
2018-11-07 0 1.170 1.110 1.200 - - 0 0 - 1.012 0.960 1.038 - - 0 - 0.00%
2018-11-06 0 1.170 1.090 1.170 - - 0 0 - 1.012 0.943 1.012 - - 0 - 0.00%
2018-11-05 0 1.170 1.090 1.170 - - 0 0 - 1.012 0.943 1.012 - - 0 - 0.00%
2018-11-02 0 1.170 1.090 1.170 - - 0 0 - 1.012 0.943 1.012 - - 0 - 0.00%
2018-11-01 0 1.170 1.170 1.180 1.100 1.100 10,000 11,000 1.1000 1.012 1.012 1.021 0.951 0.951 11,561 0.9515 -0.85%
2018-10-31 0 1.180 1.090 1.200 - - 0 0 - 1.021 0.943 1.038 - - 0 - 0.00%
2018-10-30 0 1.180 1.090 1.180 - - 0 0 - 1.021 0.943 1.021 - - 0 - 0.00%
2018-10-29 0 1.180 1.090 1.180 - - 0 0 - 1.021 0.943 1.021 - - 0 - 0.00%
2018-10-26 0 1.180 1.090 1.180 - - 0 0 - 1.021 0.943 1.021 - - 0 - 0.00%
2018-10-25 0 1.180 1.180 1.190 1.100 1.190 240,000 266,520 1.1105 1.021 1.021 1.029 0.951 1.029 277,461 0.9606 -1.67%
2018-10-24 0 1.200 1.120 1.200 - - 0 0 - 1.038 0.969 1.038 - - 0 - 0.00%
2018-10-23 0 1.200 1.120 1.200 - - 0 0 - 1.038 0.969 1.038 - - 0 - 0.00%
2018-10-22 0 1.200 1.130 1.200 1.150 1.200 102,000 117,400 1.1510 1.038 0.977 1.038 0.995 1.038 117,921 0.9956 -0.83%
2018-10-19 0 1.210 1.130 1.210 - - 0 0 - 1.047 0.977 1.047 - - 0 - 0.00%
2018-10-18 0 1.210 1.120 1.210 1.100 1.210 12,000 13,420 1.1183 1.047 0.969 1.047 0.951 1.047 13,873 0.9673 0.00%
2018-10-16 0 1.210 1.110 1.210 - - 0 0 - 1.047 0.960 1.047 - - 0 - 0.00%
2018-10-15 0 1.210 1.170 1.210 - - 0 0 - 1.047 1.012 1.047 - - 0 - 0.00%
2018-10-12 0 1.210 1.170 1.220 - - 0 0 - 1.047 1.012 1.055 - - 0 - 0.00%
2018-10-11 0 1.210 1.180 1.220 - - 0 0 - 1.047 1.021 1.055 - - 0 - 0.00%
2018-10-10 0 1.210 1.170 1.220 - - 0 0 - 1.047 1.012 1.055 - - 0 - 0.00%
2018-10-09 0 1.210 1.190 1.220 1.210 1.220 70,000 84,800 1.2114 1.047 1.029 1.055 1.047 1.055 80,926 1.0479 -3.97%
2018-10-08 0 1.260 1.220 1.260 - - 0 0 - 1.090 1.055 1.090 - - 0 - 0.00%
2018-10-05 0 1.260 1.220 1.260 - - 0 0 - 1.090 1.055 1.090 - - 0 - -0.79%
2018-10-04 0 1.270 1.230 1.280 - - 0 0 - 1.099 1.064 1.107 - - 0 - 0.00%
2018-10-03 0 1.270 1.220 1.270 - - 0 0 - 1.099 1.055 1.099 - - 0 - 0.00%
2018-10-02 0 1.270 1.220 1.280 - - 0 0 - 1.099 1.055 1.107 - - 0 - 0.00%
2018-09-28 0 1.270 1.220 1.280 - - 0 0 - 1.099 1.055 1.107 - - 0 - 0.00%
2018-09-27 0 1.270 1.220 1.270 - - 0 0 - 1.099 1.055 1.099 - - 0 - 0.00%
2018-09-26 0 1.270 1.220 1.280 - - 0 0 - 1.099 1.055 1.107 - - 0 - 0.00%
2018-09-24 0 1.270 1.220 1.280 - - 0 0 - 1.099 1.055 1.107 - - 0 - 0.00%
2018-09-21 0 1.270 1.220 1.270 - - 0 0 - 1.099 1.055 1.099 - - 0 - 0.00%
2018-09-20 0 1.270 1.220 1.270 - - 0 0 - 1.099 1.055 1.099 - - 0 - 0.00%
2018-09-19 0 1.270 1.220 1.270 - - 0 0 - 1.099 1.055 1.099 - - 0 - 0.00%
2018-09-18 0 1.270 1.220 1.270 - - 0 0 - 1.099 1.055 1.099 - - 0 - 0.00%
2018-09-17 0 1.270 1.220 1.280 - - 0 0 - 1.099 1.055 1.107 - - 0 - 0.00%
2018-09-14 0 1.270 1.220 1.270 - - 0 0 - 1.099 1.055 1.099 - - 0 - 0.00%
2018-09-13 0 1.270 1.220 1.270 1.270 1.270 14,000 17,780 1.2700 1.099 1.055 1.099 1.099 1.099 16,185 1.0985 0.00%
2018-09-12 0 1.270 1.220 1.280 - - 0 0 - 1.099 1.055 1.107 - - 0 - 0.00%
2018-09-11 0 1.270 1.220 1.270 - - 0 0 - 1.099 1.055 1.099 - - 0 - 0.00%
2018-09-10 0 1.270 1.220 1.290 - - 0 0 - 1.099 1.055 1.116 - - 0 - 0.00%
2018-09-07 0 1.280 1.220 1.280 - - 0 0 - 1.099 1.047 1.099 - - 0 - -0.78%
2018-09-06 0 1.290 1.230 1.290 - - 0 0 - 1.107 1.056 1.107 - - 0 - 0.00%
2018-09-05 0 1.290 1.220 1.290 - - 0 0 - 1.107 1.047 1.107 - - 0 - 0.00%
2018-09-04 0 1.290 1.220 1.290 - - 0 0 - 1.107 1.047 1.107 - - 0 - 0.00%
2018-09-03 0 1.290 1.230 1.290 - - 0 0 - 1.107 1.056 1.107 - - 0 - 0.00%
2018-08-31 0 1.290 1.230 1.290 - - 0 0 - 1.107 1.056 1.107 - - 0 - 0.00%
2018-08-30 0 1.290 1.240 1.290 1.230 1.300 4,000 5,060 1.2650 1.107 1.064 1.107 1.056 1.116 4,661 1.0857 -0.77%
2018-08-29 0 1.300 1.230 1.300 - - 0 0 - 1.116 1.056 1.116 - - 0 - 0.00%
2018-08-28 0 1.300 1.230 1.300 - - 0 0 - 1.116 1.056 1.116 - - 0 - 0.00%
2018-08-27 0 1.300 1.230 1.300 - - 0 0 - 1.116 1.056 1.116 - - 0 - 0.00%
2018-08-24 0 1.300 1.230 1.300 - - 0 0 - 1.116 1.056 1.116 - - 0 - 0.00%
2018-08-23 0 1.300 1.230 1.320 - - 0 0 - 1.116 1.056 1.133 - - 0 - 0.00%
2018-08-22 0 1.300 1.230 1.360 - - 0 0 - 1.116 1.056 1.167 - - 0 - 0.00%
2018-08-21 0 1.300 1.240 1.350 - - 0 0 - 1.116 1.064 1.159 - - 0 - 0.00%
2018-08-20 0 1.300 1.230 1.330 - - 0 0 - 1.116 1.056 1.141 - - 0 - 0.00%
2018-08-17 0 1.300 1.230 1.310 - - 0 0 - 1.116 1.056 1.124 - - 0 - 0.00%
2018-08-16 0 1.300 1.230 1.360 - - 0 0 - 1.116 1.056 1.167 - - 0 - 0.00%
2018-08-15 0 1.300 1.250 1.370 - - 0 0 - 1.116 1.073 1.176 - - 0 - 0.00%
2018-08-14 0 1.300 1.260 1.300 - - 0 0 - 1.116 1.081 1.116 - - 0 - 0.00%
2018-08-13 0 1.300 1.250 1.300 - - 0 0 - 1.116 1.073 1.116 - - 0 - 0.00%
2018-08-10 0 1.300 1.250 1.300 - - 0 0 - 1.116 1.073 1.116 - - 0 - 0.00%
2018-08-09 0 1.300 1.260 1.300 1.210 1.300 74,000 92,480 1.2497 1.116 1.081 1.116 1.038 1.116 86,224 1.0726 4.00%
2018-08-08 0 1.250 1.220 1.300 - - 0 0 - 1.073 1.047 1.116 - - 0 - 0.00%
2018-08-07 0 1.250 1.250 1.290 1.220 1.230 40,000 49,100 1.2275 1.073 1.073 1.107 1.047 1.056 46,608 1.0535 -3.85%
2018-08-06 0 1.300 1.230 1.340 - - 0 0 - 1.116 1.056 1.150 - - 0 - 0.00%
2018-08-03 0 1.300 1.230 1.380 - - 0 0 - 1.116 1.056 1.184 - - 0 - 0.00%
2018-08-02 0 1.300 1.230 1.300 - - 0 0 - 1.116 1.056 1.116 - - 0 - 0.00%
2018-08-01 0 1.300 1.230 1.300 1.300 1.300 6,000 7,800 1.3000 1.116 1.056 1.116 1.116 1.116 6,991 1.1157 0.00%
2018-07-31 0 1.300 1.300 1.310 1.300 1.300 100,000 130,000 1.3000 1.116 1.116 1.124 1.116 1.116 116,519 1.1157 -1.52%
2018-07-30 0 1.320 1.300 1.320 1.300 1.320 162,000 211,300 1.3043 1.133 1.116 1.133 1.116 1.133 188,761 1.1194 1.54%
2018-07-27 0 1.300 1.260 1.300 - - 0 0 - 1.116 1.081 1.116 - - 0 - 0.00%
2018-07-26 0 1.300 1.240 1.300 - - 0 0 - 1.116 1.064 1.116 - - 0 - 0.00%
2018-07-25 0 1.300 1.270 1.300 1.300 1.300 20,000 26,000 1.3000 1.116 1.090 1.116 1.116 1.116 23,304 1.1157 -0.76%
2018-07-24 0 1.310 1.250 1.310 - - 0 0 - 1.124 1.073 1.124 - - 0 - 0.00%
2018-07-23 0 1.310 1.240 1.310 1.310 1.310 18,000 23,580 1.3100 1.124 1.064 1.124 1.124 1.124 20,973 1.1243 0.77%
2018-07-20 0 1.300 1.230 1.310 1.300 1.300 14,000 18,200 1.3000 1.116 1.056 1.124 1.116 1.116 16,313 1.1157 0.00%
2018-07-19 0 1.300 1.230 1.300 - - 0 0 - 1.116 1.056 1.116 - - 0 - 0.00%
2018-07-18 0 1.300 1.230 1.300 - - 0 0 - 1.116 1.056 1.116 - - 0 - 0.00%
2018-07-17 0 1.300 1.210 1.320 - - 0 0 - 1.116 1.038 1.133 - - 0 - 0.00%
2018-07-16 0 1.300 1.210 1.320 - - 0 0 - 1.116 1.038 1.133 - - 0 - 0.00%
2018-07-13 0 1.300 1.290 1.320 1.220 1.300 110,000 134,580 1.2235 1.116 1.107 1.133 1.047 1.116 128,171 1.0500 -1.52%
2018-07-12 0 1.320 1.220 1.320 - - 0 0 - 1.133 1.047 1.133 - - 0 - 0.00%
2018-07-11 0 1.320 1.230 1.320 - - 0 0 - 1.133 1.056 1.133 - - 0 - 0.00%
2018-07-10 0 1.320 1.250 1.320 1.280 1.320 20,000 25,760 1.2880 1.133 1.073 1.133 1.099 1.133 23,304 1.1054 0.00%
2018-07-09 0 1.320 1.280 1.320 - - 0 0 - 1.133 1.099 1.133 - - 0 - 0.00%
2018-07-06 0 1.320 1.320 1.350 1.320 1.350 22,000 29,440 1.3382 1.133 1.133 1.159 1.133 1.159 25,634 1.1485 -2.22%
2018-07-05 0 1.350 1.320 1.370 1.350 1.350 112,000 151,200 1.3500 1.159 1.133 1.176 1.159 1.159 130,501 1.1586 0.00%
2018-07-04 0 1.350 1.350 1.390 1.350 1.350 30,000 40,500 1.3500 1.159 1.159 1.193 1.159 1.159 34,956 1.1586 -0.74%
2018-07-03 0 1.360 1.360 1.390 1.350 1.360 56,000 75,640 1.3507 1.167 1.167 1.193 1.159 1.167 65,251 1.1592 -2.86%
2018-06-29 0 1.400 1.400 1.440 - - 0 0 - 1.202 1.202 1.236 - - 0 - 3.70%
2018-06-28 0 1.350 1.350 1.400 1.350 1.350 64,000 86,400 1.3500 1.159 1.159 1.202 1.159 1.159 74,572 1.1586 -0.74%
2018-06-27 0 1.360 1.350 1.400 - - 0 0 - 1.167 1.159 1.202 - - 0 - 0.00%
2018-06-26 0 1.360 1.360 1.400 1.360 1.360 4,000 5,440 1.3600 1.167 1.167 1.202 1.167 1.167 4,661 1.1672 0.00%
2018-06-25 0 1.360 1.360 1.400 1.360 1.360 10,000 13,600 1.3600 1.167 1.167 1.202 1.167 1.167 11,652 1.1672 -0.73%
2018-06-22 0 1.370 1.370 1.400 - - 0 0 - 1.176 1.176 1.202 - - 0 - 1.48%
2018-06-21 0 1.350 1.330 1.380 1.350 1.350 50,000 67,500 1.3500 1.159 1.141 1.184 1.159 1.159 58,260 1.1586 0.00%
2018-06-20 0 1.350 1.330 1.410 1.350 1.350 84,000 113,400 1.3500 1.159 1.141 1.210 1.159 1.159 97,876 1.1586 0.00%
2018-06-19 0 1.350 1.340 1.410 1.350 1.350 30,000 40,500 1.3500 1.159 1.150 1.210 1.159 1.159 34,956 1.1586 0.00%
2018-06-15 0 1.350 1.340 1.400 1.350 1.350 18,000 24,300 1.3500 1.159 1.150 1.202 1.159 1.159 20,973 1.1586 -2.17%
2018-06-14 0 1.380 1.370 1.450 - - 0 0 - 1.184 1.176 1.244 - - 0 - 0.00%
2018-06-13 0 1.380 1.370 1.440 - - 0 0 - 1.184 1.176 1.236 - - 0 - 0.00%
2018-06-12 0 1.380 1.370 1.450 - - 0 0 - 1.184 1.176 1.244 - - 0 - 0.00%
2018-06-11 0 1.380 1.370 1.450 1.380 1.380 10,000 13,800 1.3800 1.184 1.176 1.244 1.184 1.184 11,652 1.1844 -3.50%
2018-06-08 0 1.430 1.400 1.430 - - 0 0 - 1.227 1.202 1.227 - - 0 - 0.00%
2018-06-07 0 1.430 1.390 1.430 1.400 1.430 86,000 122,000 1.4186 1.227 1.193 1.227 1.202 1.227 100,207 1.2175 2.29%
2018-06-06 0 1.398 1.390 1.430 - - 0 0 - 1.200 1.193 1.227 - - 0 - 0.00%
2018-06-05 0 1.398 1.390 1.450 - - 0 0 - 1.200 1.193 1.244 - - 0 - 0.00%
2018-06-04 0 1.398 1.390 1.450 - - 0 0 - 1.200 1.193 1.244 - - 0 - 0.00%
2018-06-01 0 1.420 1.400 1.460 - - 0 0 - 1.200 1.183 1.234 - - 0 - 0.00%
2018-05-31 0 1.420 1.390 1.460 - - 0 0 - 1.200 1.174 1.234 - - 0 - 0.00%
2018-05-30 0 1.420 1.380 1.440 1.420 1.420 22,000 31,240 1.4200 1.200 1.166 1.217 1.200 1.200 26,038 1.1998 0.00%
2018-05-29 0 1.420 1.390 1.460 1.420 1.420 38,000 53,960 1.4200 1.200 1.174 1.234 1.200 1.200 44,974 1.1998 0.00%
2018-05-28 0 1.420 1.420 1.450 1.370 1.460 148,000 212,840 1.4381 1.200 1.200 1.225 1.158 1.234 175,162 1.2151 0.00%
2018-05-25 0 1.420 1.370 1.420 1.420 1.420 10,000 14,200 1.4200 1.200 1.158 1.200 1.200 1.200 11,835 1.1998 0.00%
2018-05-24 0 1.420 1.390 1.420 1.370 1.420 124,000 173,460 1.3989 1.200 1.174 1.200 1.158 1.200 146,758 1.1819 4.41%
2018-05-23 0 1.360 1.340 1.360 1.340 1.360 48,000 64,740 1.3488 1.149 1.132 1.149 1.132 1.149 56,809 1.1396 1.49%
2018-05-21 0 1.340 1.320 1.340 1.320 1.340 58,000 77,080 1.3290 1.132 1.115 1.132 1.115 1.132 68,645 1.1229 1.52%
2018-05-18 0 1.320 1.320 1.340 - - 0 0 - 1.115 1.115 1.132 - - 0 - 0.00%
2018-05-17 0 1.320 1.310 1.340 - - 0 0 - 1.115 1.107 1.132 - - 0 - 0.00%
2018-05-16 0 1.320 1.320 1.350 - - 0 0 - 1.115 1.115 1.141 - - 0 - 0.00%
2018-05-15 0 1.320 1.320 1.350 - - 0 0 - 1.115 1.115 1.141 - - 0 - 0.76%
2018-05-14 0 1.310 1.310 1.330 1.310 1.310 6,000 7,860 1.3100 1.107 1.107 1.124 1.107 1.107 7,101 1.1069 0.00%
2018-05-11 0 1.310 1.310 1.350 1.300 1.300 30,000 39,000 1.3000 1.107 1.107 1.141 1.098 1.098 35,506 1.0984 0.77%
2018-05-10 0 1.300 1.300 1.350 - - 0 0 - 1.098 1.098 1.141 - - 0 - 0.00%
2018-05-09 0 1.300 1.300 1.350 - - 0 0 - 1.098 1.098 1.141 - - 0 - 0.00%
2018-05-08 0 1.300 1.300 1.340 - - 0 0 - 1.098 1.098 1.132 - - 0 - 0.00%
2018-05-07 0 1.300 1.300 1.350 - - 0 0 - 1.098 1.098 1.141 - - 0 - 0.00%
2018-05-04 0 1.300 1.300 1.340 1.300 1.300 264,000 343,200 1.3000 1.098 1.098 1.132 1.098 1.098 312,451 1.0984 0.00%
2018-05-03 0 1.300 1.300 1.350 - - 0 0 - 1.098 1.098 1.141 - - 0 - 0.00%
2018-05-02 0 1.300 1.300 1.360 - - 0 0 - 1.098 1.098 1.149 - - 0 - 0.00%
2018-04-30 0 1.300 1.300 1.310 1.300 1.300 230,000 299,000 1.3000 1.098 1.098 1.107 1.098 1.098 272,211 1.0984 0.00%
2018-04-27 0 1.300 1.300 1.340 - - 0 0 - 1.098 1.098 1.132 - - 0 - 0.00%
2018-04-26 0 1.300 1.300 1.340 1.300 1.300 10,000 13,000 1.3000 1.098 1.098 1.132 1.098 1.098 11,835 1.0984 0.00%
2018-04-25 0 1.300 1.300 1.330 - - 0 0 - 1.098 1.098 1.124 - - 0 - 0.00%
2018-04-24 0 1.300 1.300 1.340 - - 0 0 - 1.098 1.098 1.132 - - 0 - 0.00%
2018-04-23 0 1.300 1.300 1.340 - - 0 0 - 1.098 1.098 1.132 - - 0 - 0.00%
2018-04-20 0 1.300 1.300 1.340 1.300 1.300 154,000 200,200 1.3000 1.098 1.098 1.132 1.098 1.098 182,263 1.0984 0.00%
2018-04-19 0 1.300 1.300 1.340 1.300 1.300 50,000 65,000 1.3000 1.098 1.098 1.132 1.098 1.098 59,176 1.0984 0.00%
2018-04-18 0 1.300 1.300 1.340 1.300 1.300 24,000 31,200 1.3000 1.098 1.098 1.132 1.098 1.098 28,405 1.0984 0.00%
2018-04-17 0 1.300 1.300 1.340 - - 0 0 - 1.098 1.098 1.132 - - 0 - 0.00%
2018-04-16 0 1.300 1.300 1.370 1.300 1.300 90,000 117,000 1.3000 1.098 1.098 1.158 1.098 1.098 106,518 1.0984 0.00%
2018-04-13 0 1.300 1.300 1.350 1.300 1.310 64,000 83,400 1.3031 1.098 1.098 1.141 1.098 1.107 75,746 1.1011 -0.76%
2018-04-12 0 1.310 1.310 1.350 1.300 1.300 20,000 26,000 1.3000 1.107 1.107 1.141 1.098 1.098 23,671 1.0984 0.77%
2018-04-11 0 1.300 1.300 1.350 1.300 1.300 24,000 31,200 1.3000 1.098 1.098 1.141 1.098 1.098 28,405 1.0984 -0.76%
2018-04-10 0 1.310 1.300 1.360 1.310 1.310 10,000 13,100 1.3100 1.107 1.098 1.149 1.107 1.107 11,835 1.1069 -0.76%
2018-04-09 0 1.320 1.320 1.360 1.300 1.360 34,000 45,400 1.3353 1.115 1.115 1.149 1.098 1.149 40,240 1.1282 -2.94%
2018-04-06 0 1.360 1.280 1.360 1.360 1.360 10,000 13,600 1.3600 1.149 1.082 1.149 1.149 1.149 11,835 1.1491 0.00%
2018-04-04 0 1.360 1.310 1.360 1.330 1.370 50,000 68,100 1.3620 1.149 1.107 1.149 1.124 1.158 59,176 1.1508 2.26%
2018-04-03 0 1.330 1.280 1.340 1.330 1.340 166,000 221,280 1.3330 1.124 1.082 1.132 1.124 1.132 196,466 1.1263 0.00%
2018-03-29 0 1.330 1.280 1.350 - - 0 0 - 1.124 1.082 1.141 - - 0 - 0.00%
2018-03-28 0 1.330 1.300 1.350 1.310 1.330 38,000 50,140 1.3195 1.124 1.098 1.141 1.107 1.124 44,974 1.1149 0.00%
2018-03-27 0 1.330 1.300 1.350 - - 0 0 - 1.124 1.098 1.141 - - 0 - 0.00%
2018-03-26 0 1.330 1.300 1.370 - - 0 0 - 1.124 1.098 1.158 - - 0 - 0.00%
2018-03-23 0 1.330 1.330 1.350 1.330 1.360 36,000 48,700 1.3528 1.124 1.124 1.141 1.124 1.149 42,607 1.1430 -2.21%
2018-03-22 0 1.360 1.280 1.380 - - 0 0 - 1.149 1.082 1.166 - - 0 - 0.00%
2018-03-21 0 1.360 1.330 1.380 1.340 1.370 114,000 154,340 1.3539 1.149 1.124 1.166 1.132 1.158 134,922 1.1439 1.49%
2018-03-20 0 1.340 1.280 1.370 - - 0 0 - 1.132 1.082 1.158 - - 0 - 0.00%
2018-03-19 0 1.340 1.310 1.370 1.300 1.340 94,000 125,060 1.3304 1.132 1.107 1.158 1.098 1.132 111,252 1.1241 3.88%
2018-03-16 0 1.290 1.280 1.340 1.290 1.290 224,000 296,960 1.3257 1.090 1.082 1.132 1.090 1.090 265,110 1.1201 0.00%
2018-03-15 0 1.290 1.290 1.320 1.280 1.280 10,000 12,800 1.2800 1.090 1.090 1.115 1.082 1.082 11,835 1.0815 -0.77%
2018-03-14 0 1.300 1.280 1.320 1.300 1.300 2,000 2,600 1.3000 1.098 1.082 1.115 1.098 1.098 2,367 1.0984 0.78%
2018-03-13 0 1.290 1.290 1.340 - - 0 0 - 1.090 1.090 1.132 - - 0 - 0.00%
2018-03-12 0 1.290 1.290 1.340 - - 0 0 - 1.090 1.090 1.132 - - 0 - 0.78%
2018-03-09 0 1.280 1.280 1.310 1.280 1.280 20,000 25,600 1.2800 1.082 1.082 1.107 1.082 1.082 23,671 1.0815 -2.29%
2018-03-08 0 1.310 1.280 1.350 1.310 1.310 6,000 7,860 1.3100 1.107 1.082 1.141 1.107 1.107 7,101 1.1069 0.00%
2018-03-07 0 1.310 1.310 1.360 - - 0 0 - 1.107 1.107 1.149 - - 0 - 0.00%
2018-03-06 0 1.310 1.310 1.350 1.280 1.350 30,000 38,920 1.2973 1.107 1.107 1.141 1.082 1.141 35,506 1.0962 -1.50%
2018-03-05 0 1.330 1.320 1.370 - - 0 0 - 1.124 1.115 1.158 - - 0 - 0.00%
2018-03-02 0 1.330 1.320 1.380 - - 0 0 - 1.124 1.115 1.166 - - 0 - 0.00%
2018-03-01 0 1.330 1.290 1.340 - - 0 0 - 1.124 1.090 1.132 - - 0 - 0.00%
2018-02-28 0 1.330 1.320 1.360 - - 0 0 - 1.124 1.115 1.149 - - 0 - 0.00%
2018-02-27 0 1.330 1.330 1.360 1.320 1.340 30,000 39,840 1.3280 1.124 1.124 1.149 1.115 1.132 35,506 1.1221 -0.75%
2018-02-26 0 1.340 1.280 1.400 - - 0 0 - 1.132 1.082 1.183 - - 0 - 0.00%
2018-02-23 0 1.340 1.280 1.380 1.340 1.350 66,000 88,500 1.3409 1.132 1.082 1.166 1.132 1.141 78,113 1.1330 -0.74%
2018-02-22 0 1.350 1.310 1.350 1.350 1.350 14,000 18,900 1.3500 1.141 1.107 1.141 1.141 1.141 16,569 1.1407 3.05%
2018-02-21 0 1.310 1.310 1.370 - - 0 0 - 1.107 1.107 1.158 - - 0 - 0.77%
2018-02-20 0 1.300 1.280 1.350 - - 0 0 - 1.098 1.082 1.141 - - 0 - 0.00%
2018-02-15 0 1.300 1.300 1.360 1.300 1.300 6,000 7,800 1.3000 1.098 1.098 1.149 1.098 1.098 7,101 1.0984 -2.99%
2018-02-14 0 1.340 1.280 1.340 - - 0 0 - 1.132 1.082 1.132 - - 0 - 0.00%
2018-02-13 0 1.340 1.280 1.350 1.330 1.340 72,000 96,400 1.3389 1.132 1.082 1.141 1.124 1.132 85,214 1.1313 4.69%
2018-02-12 0 1.280 1.280 1.350 - - 0 0 - 1.082 1.082 1.141 - - 0 - 0.00%
2018-02-09 0 1.280 1.280 1.320 1.280 1.280 132,000 168,960 1.2800 1.082 1.082 1.115 1.082 1.082 156,226 1.0815 0.79%
2018-02-08 0 1.270 1.260 1.340 1.270 1.310 276,000 354,440 1.2842 1.073 1.065 1.132 1.073 1.107 326,654 1.0851 0.79%
2018-02-07 0 1.260 1.260 1.310 1.260 1.260 10,000 12,600 1.2600 1.065 1.065 1.107 1.065 1.065 11,835 1.0646 0.00%
2018-02-06 0 1.260 1.260 1.300 1.220 1.320 72,000 94,240 1.3089 1.065 1.065 1.098 1.031 1.115 85,214 1.1059 -5.97%
2018-02-05 0 1.340 1.340 1.370 1.340 1.340 30,000 40,200 1.3400 1.132 1.132 1.158 1.132 1.132 35,506 1.1322 -2.19%
2018-02-02 0 1.370 1.340 1.380 1.370 1.370 12,000 16,440 1.3700 1.158 1.132 1.166 1.158 1.158 14,202 1.1576 1.48%
2018-02-01 0 1.350 1.330 1.380 - - 0 0 - 1.141 1.124 1.166 - - 0 - 0.00%
2018-01-31 0 1.350 1.350 1.380 1.340 1.340 10,000 13,400 1.3400 1.141 1.141 1.166 1.132 1.132 11,835 1.1322 0.75%
2018-01-30 0 1.340 1.330 1.380 - - 0 0 - 1.132 1.124 1.166 - - 0 - 0.00%
2018-01-29 0 1.340 1.340 1.350 1.340 1.340 32,000 42,880 1.3400 1.132 1.132 1.141 1.132 1.132 37,873 1.1322 -0.74%
2018-01-26 0 1.350 1.340 1.400 1.350 1.350 28,000 37,800 1.3500 1.141 1.132 1.183 1.141 1.141 33,139 1.1407 0.75%
2018-01-25 0 1.340 1.340 1.400 1.340 1.340 16,000 21,440 1.3400 1.132 1.132 1.183 1.132 1.132 18,936 1.1322 0.00%
2018-01-24 0 1.340 1.340 1.400 1.340 1.340 40,000 53,600 1.3400 1.132 1.132 1.183 1.132 1.132 47,341 1.1322 0.00%
2018-01-23 0 1.340 1.340 1.400 - - 0 0 - 1.132 1.132 1.183 - - 0 - 0.00%
2018-01-22 0 1.340 1.340 1.400 1.340 1.340 4,000 5,360 1.3400 1.132 1.132 1.183 1.132 1.132 4,734 1.1322 0.00%
2018-01-19 0 1.340 1.340 1.400 1.340 1.340 18,000 24,120 1.3400 1.132 1.132 1.183 1.132 1.132 21,304 1.1322 -1.47%
2018-01-18 0 1.360 1.350 1.360 1.360 1.360 34,000 46,240 1.3600 1.149 1.141 1.149 1.149 1.149 40,240 1.1491 0.00%
2018-01-17 0 1.360 1.360 1.400 1.360 1.360 16,000 21,760 1.3600 1.149 1.149 1.183 1.149 1.149 18,936 1.1491 0.00%
2018-01-16 0 1.360 1.360 1.390 1.360 1.380 234,000 321,360 1.3733 1.149 1.149 1.174 1.149 1.166 276,946 1.1604 2.26%
2018-01-15 0 1.330 1.330 1.360 1.330 1.330 24,000 31,920 1.3300 1.124 1.124 1.149 1.124 1.124 28,405 1.1238 -0.75%
2018-01-12 0 1.340 1.340 1.360 1.340 1.340 24,000 32,160 1.3400 1.132 1.132 1.149 1.132 1.132 28,405 1.1322 -0.74%
2018-01-11 0 1.350 1.350 1.360 - - 0 0 - 1.141 1.141 1.149 - - 0 - 0.00%
2018-01-10 0 1.350 1.350 1.360 1.340 1.340 76,000 101,840 1.3400 1.141 1.141 1.149 1.132 1.132 89,948 1.1322 -0.74%
2018-01-09 0 1.360 1.340 1.360 1.350 1.360 30,000 40,600 1.3533 1.149 1.132 1.149 1.141 1.149 35,506 1.1435 2.26%
2018-01-08 0 1.330 1.330 1.350 1.330 1.330 32,000 42,560 1.3300 1.124 1.124 1.141 1.124 1.124 37,873 1.1238 0.00%
2018-01-05 0 1.330 1.330 1.370 1.320 1.330 54,000 71,720 1.3281 1.124 1.124 1.158 1.115 1.124 63,911 1.1222 -0.75%
2018-01-04 0 1.340 1.340 1.360 1.340 1.340 10,000 13,400 1.3400 1.132 1.132 1.149 1.132 1.132 11,835 1.1322 0.75%
2018-01-03 0 1.330 1.330 1.370 1.330 1.340 114,000 151,720 1.3309 1.124 1.124 1.158 1.124 1.132 134,922 1.1245 0.00%
2018-01-02 0 1.330 1.330 1.350 1.320 1.330 50,000 66,500 1.3300 1.124 1.124 1.141 1.115 1.124 59,176 1.1238 -2.21%
2017-12-29 0 1.360 1.320 1.360 - - 0 0 - 1.149 1.115 1.149 - - 0 - 0.00%
2017-12-28 0 1.360 1.340 1.360 1.330 1.360 40,000 53,800 1.3450 1.149 1.132 1.149 1.124 1.149 47,341 1.1364 2.26%
2017-12-27 0 1.330 1.320 1.330 1.330 1.330 10,000 13,300 1.3300 1.124 1.115 1.124 1.124 1.124 11,835 1.1238 0.76%
2017-12-22 0 1.320 1.320 1.380 1.320 1.320 30,000 39,600 1.3200 1.115 1.115 1.166 1.115 1.115 35,506 1.1153 0.00%
2017-12-21 0 1.320 1.320 1.340 1.320 1.320 100,000 132,000 1.3200 1.115 1.115 1.132 1.115 1.115 118,353 1.1153 -1.49%
2017-12-20 0 1.340 1.340 1.360 - - 0 0 - 1.132 1.132 1.149 - - 0 - 0.00%
2017-12-19 0 1.340 1.340 1.360 1.330 1.360 130,000 175,920 1.3532 1.132 1.132 1.149 1.124 1.149 153,859 1.1434 -0.74%
2017-12-18 0 1.350 1.330 1.350 - - 0 0 - 1.141 1.124 1.141 - - 0 - -0.74%
2017-12-15 0 1.360 1.330 1.360 1.360 1.360 10,000 13,600 1.3600 1.149 1.124 1.149 1.149 1.149 11,835 1.1491 0.00%
2017-12-14 0 1.360 1.350 1.360 1.340 1.360 476,000 639,080 1.3426 1.149 1.141 1.149 1.132 1.149 563,359 1.1344 3.03%
2017-12-13 0 1.320 1.320 1.340 1.320 1.320 46,000 60,720 1.3200 1.115 1.115 1.132 1.115 1.115 54,442 1.1153 0.00%
2017-12-12 0 1.320 1.320 1.350 1.320 1.320 20,000 26,400 1.3200 1.115 1.115 1.141 1.115 1.115 23,671 1.1153 0.00%
2017-12-11 0 1.320 1.320 1.350 1.320 1.320 60,000 79,200 1.3200 1.115 1.115 1.141 1.115 1.115 71,012 1.1153 0.00%
2017-12-08 0 1.320 1.320 1.350 1.320 1.320 22,000 29,040 1.3200 1.115 1.115 1.141 1.115 1.115 26,038 1.1153 0.00%
2017-12-07 0 1.320 1.320 1.340 1.320 1.320 132,000 174,240 1.3200 1.115 1.115 1.132 1.115 1.115 156,226 1.1153 0.00%
2017-12-06 0 1.320 1.320 1.340 1.320 1.320 18,000 23,760 1.3200 1.115 1.115 1.132 1.115 1.115 21,304 1.1153 -0.75%
2017-12-05 0 1.330 1.320 1.360 - - 0 0 - 1.124 1.115 1.149 - - 0 - 0.00%
2017-12-04 0 1.330 1.320 1.360 - - 0 0 - 1.124 1.115 1.149 - - 0 - 0.00%
2017-12-01 0 1.330 1.320 1.340 - - 0 0 - 1.124 1.115 1.132 - - 0 - 0.00%
2017-11-30 0 1.330 1.330 1.360 1.320 1.320 170,000 224,400 1.3200 1.124 1.124 1.149 1.115 1.115 201,200 1.1153 0.76%
2017-11-29 0 1.320 1.320 1.340 - - 0 0 - 1.115 1.115 1.132 - - 0 - 0.76%
2017-11-28 0 1.310 1.310 1.340 1.310 1.310 86,000 112,660 1.3100 1.107 1.107 1.132 1.107 1.107 101,783 1.1069 0.77%
2017-11-27 0 1.300 1.300 1.340 1.300 1.300 12,000 15,600 1.3000 1.098 1.098 1.132 1.098 1.098 14,202 1.0984 2.36%
2017-11-24 0 1.270 1.270 1.360 1.270 1.280 100,000 127,500 1.2750 1.073 1.073 1.149 1.073 1.082 118,353 1.0773 -2.31%
2017-11-23 0 1.300 1.290 1.360 - - 0 0 - 1.098 1.090 1.149 - - 0 - 0.00%
2017-11-22 0 1.300 1.300 1.350 1.300 1.300 20,000 26,000 1.3000 1.098 1.098 1.141 1.098 1.098 23,671 1.0984 2.36%
2017-11-21 0 1.270 1.270 1.360 1.270 1.290 72,000 92,440 1.2839 1.073 1.073 1.149 1.073 1.090 85,214 1.0848 -2.31%
2017-11-20 0 1.300 1.300 1.360 1.290 1.360 20,000 26,500 1.3250 1.098 1.098 1.149 1.090 1.149 23,671 1.1195 -1.52%
2017-11-17 0 1.320 1.320 1.350 1.320 1.320 28,000 36,960 1.3200 1.115 1.115 1.141 1.115 1.115 33,139 1.1153 0.00%
2017-11-16 0 1.320 1.320 1.360 - - 0 0 - 1.115 1.115 1.149 - - 0 - 0.00%
2017-11-15 0 1.320 1.320 1.350 1.310 1.360 36,000 47,500 1.3194 1.115 1.115 1.141 1.107 1.149 42,607 1.1148 0.76%
2017-11-14 0 1.310 1.310 1.330 1.310 1.330 120,000 157,780 1.3148 1.107 1.107 1.124 1.107 1.124 142,023 1.1109 -1.50%
2017-11-13 0 1.330 1.300 1.380 - - 0 0 - 1.124 1.098 1.166 - - 0 - 0.00%
2017-11-10 0 1.330 1.320 1.370 - - 0 0 - 1.124 1.115 1.158 - - 0 - 0.00%
2017-11-09 0 1.330 1.330 1.350 1.320 1.360 174,000 232,420 1.3357 1.124 1.124 1.141 1.115 1.149 205,934 1.1286 0.76%
2017-11-08 0 1.320 1.310 1.320 1.320 1.320 38,000 50,160 1.3200 1.115 1.107 1.115 1.115 1.115 44,974 1.1153 0.00%
2017-11-07 0 1.320 1.300 1.320 1.310 1.320 22,000 28,980 1.3173 1.115 1.098 1.115 1.107 1.115 26,038 1.1130 1.54%
2017-11-06 0 1.300 1.300 1.340 1.300 1.300 22,000 28,600 1.3000 1.098 1.098 1.132 1.098 1.098 26,038 1.0984 0.00%
2017-11-03 0 1.300 1.300 1.320 - - 0 0 - 1.098 1.098 1.115 - - 0 - 0.00%
2017-11-02 0 1.300 1.300 1.320 1.300 1.300 220,000 286,000 1.3000 1.098 1.098 1.115 1.098 1.098 260,376 1.0984 -1.52%
2017-11-01 0 1.320 1.300 1.320 - - 0 0 - 1.115 1.098 1.115 - - 0 - -0.75%
2017-10-31 0 1.330 1.310 1.330 1.300 1.330 72,000 93,900 1.3042 1.124 1.107 1.124 1.098 1.124 85,214 1.1019 3.10%
2017-10-30 0 1.290 1.290 1.310 1.290 1.290 14,000 18,060 1.2900 1.090 1.090 1.107 1.090 1.090 16,569 1.0900 0.00%
2017-10-27 0 1.290 1.290 1.320 - - 0 0 - 1.090 1.090 1.115 - - 0 - 0.00%
2017-10-26 0 1.290 1.280 1.310 1.290 1.290 10,000 12,900 1.2900 1.090 1.082 1.107 1.090 1.090 11,835 1.0900 0.00%
2017-10-25 0 1.290 1.290 1.320 1.290 1.290 20,000 25,800 1.2900 1.090 1.090 1.115 1.090 1.090 23,671 1.0900 0.00%
2017-10-24 0 1.290 1.290 1.320 - - 0 0 - 1.090 1.090 1.115 - - 0 - 0.00%
2017-10-23 0 1.290 1.290 1.300 1.290 1.310 42,000 54,380 1.2948 1.090 1.090 1.098 1.090 1.107 49,708 1.0940 0.00%
2017-10-20 0 1.290 1.290 1.320 1.290 1.290 50,000 64,500 1.2900 1.090 1.090 1.115 1.090 1.090 59,176 1.0900 -0.77%
2017-10-19 0 1.300 1.300 1.320 1.300 1.300 80,000 104,200 1.3025 1.098 1.098 1.115 1.098 1.098 94,682 1.1005 -2.99%
2017-10-18 0 1.340 1.300 1.340 1.340 1.340 180,000 241,200 1.3400 1.132 1.098 1.132 1.132 1.132 213,035 1.1322 0.75%
2017-10-17 0 1.330 1.290 1.330 - - 0 0 - 1.124 1.090 1.124 - - 0 - -0.75%
2017-10-16 0 1.340 1.310 1.340 1.290 1.340 152,000 198,880 1.3084 1.132 1.107 1.132 1.090 1.132 179,896 1.1055 0.75%
2017-10-13 0 1.330 1.290 1.330 1.290 1.340 74,000 98,360 1.3292 1.124 1.090 1.124 1.090 1.132 87,581 1.1231 3.10%
2017-10-12 0 1.290 1.290 1.360 - - 0 0 - 1.090 1.090 1.149 - - 0 - 0.00%
2017-10-11 0 1.290 1.290 1.300 1.290 1.290 50,000 64,500 1.2900 1.090 1.090 1.098 1.090 1.090 59,176 1.0900 -2.27%
2017-10-10 0 1.320 1.290 1.320 1.290 1.360 140,000 180,800 1.2914 1.115 1.090 1.115 1.090 1.149 165,694 1.0912 2.33%
2017-10-09 0 1.290 1.290 1.340 1.290 1.290 26,000 33,540 1.2900 1.090 1.090 1.132 1.090 1.090 30,772 1.0900 0.00%
2017-10-06 0 1.290 1.290 1.320 1.290 1.290 66,000 85,140 1.2900 1.090 1.090 1.115 1.090 1.090 78,113 1.0900 0.00%
2017-10-04 0 1.290 1.290 1.310 - - 0 0 - 1.090 1.090 1.107 - - 0 - 0.00%
2017-10-03 0 1.290 1.290 1.360 1.290 1.290 26,000 33,540 1.2900 1.090 1.090 1.149 1.090 1.090 30,772 1.0900 0.00%
2017-09-29 0 1.290 1.290 1.340 - - 0 0 - 1.090 1.090 1.132 - - 0 - 0.78%
2017-09-28 0 1.300 1.300 1.350 - - 0 0 - 1.082 1.082 1.123 - - 0 - 0.78%
2017-09-27 0 1.290 1.290 1.370 - - 4,000 5,200 1.3000 1.073 1.073 1.140 - - 4,808 1.0815 0.78%
2017-09-26 0 1.280 1.280 1.350 - - 0 0 - 1.065 1.065 1.123 - - 0 - 0.00%
2017-09-25 0 1.280 1.280 1.330 1.280 1.350 194,000 251,100 1.2943 1.065 1.065 1.106 1.065 1.123 233,192 1.0768 0.00%
2017-09-22 0 1.280 1.270 1.280 1.280 1.290 68,000 87,160 1.2818 1.065 1.057 1.065 1.065 1.073 81,737 1.0663 0.00%
2017-09-21 0 1.280 1.270 1.280 1.280 1.280 50,000 64,000 1.2800 1.065 1.057 1.065 1.065 1.065 60,101 1.0649 -1.54%
2017-09-20 0 1.300 1.290 1.300 1.290 1.300 56,000 72,340 1.2918 1.082 1.073 1.082 1.073 1.082 67,313 1.0747 0.00%
2017-09-19 0 1.300 1.270 1.330 1.290 1.300 120,000 155,000 1.2917 1.082 1.057 1.106 1.073 1.082 144,243 1.0746 0.78%
2017-09-18 0 1.290 1.290 1.340 1.270 1.270 20,000 25,400 1.2700 1.073 1.073 1.115 1.057 1.057 24,040 1.0566 -0.77%
2017-09-15 0 1.300 1.280 1.300 1.300 1.300 2,000 2,600 1.3000 1.082 1.065 1.082 1.082 1.082 2,404 1.0815 0.00%
2017-09-14 0 1.300 1.290 1.330 1.290 1.300 38,000 49,220 1.2953 1.082 1.073 1.106 1.073 1.082 45,677 1.0776 0.00%
2017-09-13 0 1.300 1.300 1.330 1.270 1.300 122,000 158,240 1.2970 1.082 1.082 1.106 1.057 1.082 146,647 1.0791 0.00%
2017-09-12 0 1.300 1.300 1.330 1.300 1.300 136,000 176,800 1.3000 1.082 1.082 1.106 1.082 1.082 163,475 1.0815 0.00%
2017-09-11 0 1.300 1.300 1.330 - - 0 0 - 1.082 1.082 1.106 - - 0 - 0.00%
2017-09-08 0 1.300 1.300 1.370 1.300 1.300 28,000 36,400 1.3000 1.082 1.082 1.140 1.082 1.082 33,657 1.0815 -1.52%
2017-09-07 0 1.320 1.320 1.370 1.320 1.330 70,000 92,500 1.3214 1.098 1.098 1.140 1.098 1.106 84,141 1.0993 0.00%
2017-09-06 0 1.320 1.300 1.370 - - 0 0 - 1.098 1.082 1.140 - - 0 - 0.00%
2017-09-05 0 1.320 1.270 1.360 1.320 1.320 80,000 105,600 1.3200 1.098 1.057 1.131 1.098 1.098 96,162 1.0982 -0.75%
2017-09-04 0 1.330 1.330 1.360 1.320 1.330 68,000 89,940 1.3226 1.106 1.106 1.131 1.098 1.106 81,737 1.1004 0.76%
2017-09-01 0 1.320 1.320 1.370 1.310 1.320 148,000 194,560 1.3146 1.098 1.098 1.140 1.090 1.098 177,899 1.0937 0.00%
2017-08-31 0 1.320 1.320 1.350 - - 0 0 - 1.098 1.098 1.123 - - 0 - 0.00%
2017-08-30 0 1.320 1.300 1.330 - - 0 0 - 1.098 1.082 1.106 - - 0 - 0.00%
2017-08-29 0 1.320 1.320 1.370 1.320 1.320 6,000 7,920 1.3200 1.098 1.098 1.140 1.098 1.098 7,212 1.0982 0.76%
2017-08-28 0 1.310 1.310 1.320 1.310 1.310 52,000 68,140 1.3104 1.090 1.090 1.098 1.090 1.090 62,505 1.0902 0.00%
2017-08-25 0 1.310 1.310 1.370 1.300 1.320 170,000 222,240 1.3073 1.090 1.090 1.140 1.082 1.098 204,344 1.0876 -0.76%
2017-08-24 0 1.320 1.320 1.380 1.320 1.320 20,000 26,400 1.3200 1.098 1.098 1.148 1.098 1.098 24,040 1.0982 -0.75%
2017-08-22 0 1.330 1.310 1.330 - - 0 0 - 1.106 1.090 1.106 - - 0 - 0.00%
2017-08-21 0 1.330 1.300 1.380 1.280 1.330 28,000 36,960 1.3200 1.106 1.082 1.148 1.065 1.106 33,657 1.0982 3.10%
2017-08-18 0 1.290 1.290 1.330 1.280 1.280 50,000 64,000 1.2800 1.073 1.073 1.106 1.065 1.065 60,101 1.0649 -1.53%
2017-08-17 0 1.310 1.310 1.390 1.280 1.280 6,000 7,680 1.2800 1.090 1.090 1.156 1.065 1.065 7,212 1.0649 -3.68%
2017-08-16 0 1.360 1.360 1.380 1.330 1.350 20,000 26,640 1.3320 1.131 1.131 1.148 1.106 1.123 24,040 1.1081 2.26%
2017-08-15 0 1.330 1.330 1.350 - - 0 0 - 1.106 1.106 1.123 - - 0 - 1.53%
2017-08-14 0 1.310 1.300 1.400 1.300 1.310 72,000 94,120 1.3072 1.090 1.082 1.165 1.082 1.090 86,546 1.0875 0.77%
2017-08-11 0 1.300 1.300 1.310 1.300 1.300 130,000 169,000 1.3000 1.082 1.082 1.090 1.082 1.082 156,263 1.0815 -2.26%
2017-08-10 0 1.330 1.310 1.330 1.330 1.330 400,000 532,000 1.3300 1.106 1.090 1.106 1.106 1.106 480,808 1.1065 0.00%
2017-08-09 0 1.330 1.310 1.330 1.330 1.330 496,000 659,680 1.3300 1.106 1.090 1.106 1.106 1.106 596,202 1.1065 0.00%
2017-08-08 0 1.330 1.330 1.350 1.320 1.330 70,000 92,620 1.3231 1.106 1.106 1.123 1.098 1.106 84,141 1.1008 0.00%
2017-08-07 0 1.330 1.330 1.360 - - 0 0 - 1.106 1.106 1.131 - - 0 - 0.00%
2017-08-04 0 1.330 1.330 1.360 1.330 1.330 58,000 77,140 1.3300 1.106 1.106 1.131 1.106 1.106 69,717 1.1065 0.00%
2017-08-03 0 1.330 1.330 1.360 1.330 1.330 94,000 125,020 1.3300 1.106 1.106 1.131 1.106 1.106 112,990 1.1065 0.00%
2017-08-02 0 1.330 1.330 1.350 1.330 1.330 60,000 79,800 1.3300 1.106 1.106 1.123 1.106 1.106 72,121 1.1065 -1.48%
2017-08-01 0 1.350 1.330 1.360 1.330 1.350 154,000 206,040 1.3379 1.123 1.106 1.131 1.106 1.123 185,111 1.1131 1.50%
2017-07-31 0 1.330 1.310 1.330 1.330 1.330 60,000 79,800 1.3300 1.106 1.090 1.106 1.106 1.106 72,121 1.1065 -2.21%
2017-07-28 0 1.360 1.340 1.360 1.360 1.360 2,000 2,720 1.3600 1.131 1.115 1.131 1.131 1.131 2,404 1.1314 0.00%
2017-07-27 0 1.360 1.360 1.380 1.360 1.380 140,000 191,440 1.3674 1.131 1.131 1.148 1.131 1.148 168,283 1.1376 0.00%
2017-07-26 0 1.360 1.340 1.370 1.360 1.360 20,000 27,200 1.3600 1.131 1.115 1.140 1.131 1.131 24,040 1.1314 2.26%
2017-07-25 0 1.330 1.330 1.360 1.330 1.330 14,000 18,620 1.3300 1.106 1.106 1.131 1.106 1.106 16,828 1.1065 -0.75%
2017-07-24 0 1.340 1.330 1.350 - - 0 0 - 1.115 1.106 1.123 - - 0 - 0.00%
2017-07-21 0 1.340 1.330 1.390 - - 0 0 - 1.115 1.106 1.156 - - 0 - 0.00%
2017-07-20 0 1.340 1.330 1.360 - - 0 0 - 1.115 1.106 1.131 - - 0 - 0.00%
2017-07-19 0 1.340 1.340 1.360 1.330 1.360 70,000 93,700 1.3386 1.115 1.115 1.131 1.106 1.131 84,141 1.1136 -1.47%
2017-07-18 0 1.360 1.340 1.360 - - 0 0 - 1.131 1.115 1.131 - - 0 - 0.00%
2017-07-17 0 1.360 1.310 1.360 1.360 1.360 72,000 97,920 1.3600 1.131 1.090 1.131 1.131 1.131 86,546 1.1314 0.00%
2017-07-14 0 1.360 1.360 1.380 1.350 1.350 76,000 102,600 1.3500 1.131 1.131 1.148 1.123 1.123 91,354 1.1231 3.03%
2017-07-13 0 1.320 1.320 1.360 - - 0 0 - 1.098 1.098 1.131 - - 0 - 0.76%
2017-07-12 0 1.310 1.310 1.390 1.310 1.310 2,000 2,620 1.3100 1.090 1.090 1.156 1.090 1.090 2,404 1.0898 0.00%
2017-07-11 0 1.310 1.310 1.340 - - 0 0 - 1.090 1.090 1.115 - - 0 - 0.77%
2017-07-10 0 1.300 1.300 1.390 1.300 1.310 38,000 49,540 1.3037 1.082 1.082 1.156 1.082 1.090 45,677 1.0846 0.00%
2017-07-07 0 1.300 1.300 1.340 1.300 1.300 12,000 15,600 1.3000 1.082 1.082 1.115 1.082 1.082 14,424 1.0815 -3.70%
2017-07-06 0 1.350 1.300 1.350 - - 0 0 - 1.123 1.082 1.123 - - 0 - 0.00%
2017-07-05 0 1.350 1.300 1.350 1.330 1.350 42,000 55,900 1.3310 1.123 1.082 1.123 1.106 1.123 50,485 1.1073 0.75%
2017-07-04 0 1.340 1.300 1.350 - - 0 0 - 1.115 1.082 1.123 - - 0 - 0.00%
2017-07-03 0 1.340 1.300 1.350 1.300 1.340 16,000 20,960 1.3100 1.115 1.082 1.123 1.082 1.115 19,232 1.0898 -0.74%
2017-06-30 0 1.350 1.300 1.360 1.290 1.350 374,000 484,240 1.2948 1.123 1.082 1.131 1.073 1.123 449,556 1.0772 6.30%
2017-06-29 0 1.270 1.270 1.290 1.260 1.270 146,000 185,160 1.2682 1.057 1.057 1.073 1.048 1.057 175,495 1.0551 0.00%
2017-06-28 0 1.270 1.270 1.290 1.260 1.280 434,000 551,120 1.2699 1.057 1.057 1.073 1.048 1.065 521,677 1.0564 0.00%
2017-06-27 0 1.270 1.270 1.310 1.260 1.270 180,000 228,200 1.2678 1.057 1.057 1.090 1.048 1.057 216,364 1.0547 0.00%
2017-06-26 0 1.270 1.270 1.320 1.270 1.270 250,000 317,500 1.2700 1.057 1.057 1.098 1.057 1.057 300,505 1.0566 0.00%
2017-06-23 0 1.270 1.270 1.310 - - 0 0 - 1.057 1.057 1.090 - - 0 - 0.00%
2017-06-22 0 1.270 1.270 1.300 1.270 1.270 80,000 101,600 1.2700 1.057 1.057 1.082 1.057 1.057 96,162 1.0566 -1.55%
2017-06-21 0 1.290 1.270 1.320 - - 0 0 - 1.073 1.057 1.098 - - 0 - 0.00%
2017-06-20 0 1.290 1.270 1.320 1.290 1.300 40,000 51,900 1.2975 1.073 1.057 1.098 1.073 1.082 48,081 1.0794 1.57%
2017-06-19 0 1.270 1.270 1.280 1.270 1.280 76,000 96,560 1.2705 1.057 1.057 1.065 1.057 1.065 91,354 1.0570 0.00%
2017-06-16 0 1.270 1.270 1.300 1.270 1.280 110,000 139,760 1.2705 1.057 1.057 1.082 1.057 1.065 132,222 1.0570 0.00%
2017-06-15 0 1.270 1.270 1.310 1.270 1.270 200,000 254,000 1.2700 1.057 1.057 1.090 1.057 1.057 240,404 1.0566 -2.31%
2017-06-14 0 1.300 1.270 1.300 - - 0 0 - 1.082 1.057 1.082 - - 0 - 0.00%
2017-06-13 0 1.300 1.270 1.300 1.290 1.300 56,000 72,680 1.2979 1.082 1.057 1.082 1.073 1.082 67,313 1.0797 2.36%
2017-06-12 0 1.270 1.260 1.310 1.270 1.270 34,000 43,180 1.2700 1.057 1.048 1.090 1.057 1.057 40,869 1.0566 -0.78%
2017-06-09 0 1.300 1.290 1.330 1.300 1.300 166,000 215,800 1.3000 1.065 1.057 1.089 1.065 1.065 202,653 1.0649 0.00%
2017-06-08 0 1.300 1.280 1.330 1.300 1.300 8,000 10,400 1.3000 1.065 1.048 1.089 1.065 1.065 9,766 1.0649 -0.76%
2017-06-07 0 1.310 1.300 1.330 1.310 1.310 10,000 13,100 1.3100 1.073 1.065 1.089 1.073 1.073 12,208 1.0731 0.00%
2017-06-06 0 1.310 1.270 1.320 1.310 1.310 12,000 15,720 1.3100 1.073 1.040 1.081 1.073 1.073 14,650 1.0731 0.00%
2017-06-05 0 1.310 1.280 1.350 - - 0 0 - 1.073 1.048 1.106 - - 0 - 0.00%
2017-06-02 0 1.310 1.280 1.340 - - 0 0 - 1.073 1.048 1.098 - - 0 - 0.00%
2017-06-01 0 1.310 1.300 1.350 - - 0 0 - 1.073 1.065 1.106 - - 0 - 0.00%
2017-05-31 0 1.310 1.300 1.330 - - 0 0 - 1.073 1.065 1.089 - - 0 - 0.00%
2017-05-29 0 1.310 1.300 1.360 1.310 1.310 10,000 13,100 1.3100 1.073 1.065 1.114 1.073 1.073 12,208 1.0731 0.00%
2017-05-26 0 1.310 1.280 1.350 - - 0 0 - 1.073 1.048 1.106 - - 0 - 0.00%
2017-05-25 0 1.310 1.310 1.350 - - 0 0 - 1.073 1.073 1.106 - - 0 - 0.77%
2017-05-24 0 1.300 1.280 1.330 1.290 1.330 6,000 7,840 1.3067 1.065 1.048 1.089 1.057 1.089 7,325 1.0703 0.00%
2017-05-23 0 1.300 1.280 1.320 - - 0 0 - 1.065 1.048 1.081 - - 0 - 0.00%
2017-05-22 0 1.300 1.270 1.340 1.300 1.300 10,000 13,000 1.3000 1.065 1.040 1.098 1.065 1.065 12,208 1.0649 0.00%
2017-05-19 0 1.300 1.270 1.330 - - 0 0 - 1.065 1.040 1.089 - - 0 - 0.00%
2017-05-18 0 1.300 1.300 1.330 - - 0 0 - 1.065 1.065 1.089 - - 0 - 0.78%
2017-05-17 0 1.290 1.280 1.330 1.250 1.330 22,000 28,700 1.3045 1.057 1.048 1.089 1.024 1.089 26,858 1.0686 -3.73%
2017-05-16 0 1.340 1.250 1.350 1.310 1.340 20,000 26,360 1.3180 1.098 1.024 1.106 1.073 1.098 24,416 1.0796 0.00%
2017-05-15 0 1.340 1.340 1.380 1.310 1.340 22,000 29,220 1.3282 1.098 1.098 1.130 1.073 1.098 26,858 1.0880 -0.74%
2017-05-12 0 1.350 1.300 1.350 1.350 1.350 16,000 21,600 1.3500 1.106 1.065 1.106 1.106 1.106 19,533 1.1058 0.00%
2017-05-11 0 1.350 1.290 1.370 - - 0 0 - 1.106 1.057 1.122 - - 0 - 0.00%
2017-05-10 0 1.350 1.260 1.360 - - 0 0 - 1.106 1.032 1.114 - - 0 - 0.00%
2017-05-09 0 1.350 1.280 1.370 - - 0 0 - 1.106 1.048 1.122 - - 0 - 0.00%
2017-05-08 0 1.350 1.300 1.360 1.350 1.350 12,000 16,200 1.3500 1.106 1.065 1.114 1.106 1.106 14,650 1.1058 0.00%
2017-05-05 0 1.350 1.300 1.370 - - 0 0 - 1.106 1.065 1.122 - - 0 - 0.00%
2017-05-04 0 1.350 1.280 1.400 - - 0 0 - 1.106 1.048 1.147 - - 0 - 0.00%
2017-05-02 0 1.350 1.330 1.360 1.350 1.350 30,000 40,500 1.3500 1.106 1.089 1.114 1.106 1.106 36,624 1.1058 0.00%
2017-04-28 0 1.350 1.320 1.350 1.350 1.350 34,000 45,900 1.3500 1.106 1.081 1.106 1.106 1.106 41,507 1.1058 0.00%
2017-04-27 0 1.350 1.330 1.350 - - 0 0 - 1.106 1.089 1.106 - - 0 - 0.00%
2017-04-26 0 1.350 1.330 1.360 - - 0 0 - 1.106 1.089 1.114 - - 0 - 0.00%
2017-04-25 0 1.350 1.340 1.350 1.340 1.350 54,000 72,760 1.3474 1.106 1.098 1.106 1.098 1.106 65,923 1.1037 1.50%
2017-04-24 0 1.330 1.330 1.350 1.330 1.330 16,000 21,380 1.3363 1.089 1.089 1.106 1.089 1.089 19,533 1.0946 0.00%
2017-04-21 0 1.330 1.310 1.340 1.310 1.330 72,000 94,900 1.3181 1.089 1.073 1.098 1.073 1.089 87,898 1.0797 -0.75%
2017-04-20 0 1.340 1.340 1.350 1.330 1.330 50,000 66,900 1.3380 1.098 1.098 1.106 1.089 1.089 61,040 1.0960 -0.74%
2017-04-19 0 1.350 1.320 1.350 - - 0 0 - 1.106 1.081 1.106 - - 0 - 0.00%
2017-04-18 0 1.350 1.350 1.360 1.350 1.370 110,000 149,900 1.3627 1.106 1.106 1.114 1.106 1.122 134,288 1.1163 -1.46%
2017-04-13 0 1.370 1.370 1.400 - - 0 0 - 1.122 1.122 1.147 - - 0 - 0.00%
2017-04-12 0 1.370 1.370 1.390 1.370 1.370 14,000 19,180 1.3700 1.122 1.122 1.139 1.122 1.122 17,091 1.1222 0.00%
2017-04-11 0 1.370 1.360 1.380 1.370 1.390 72,000 98,880 1.3733 1.122 1.114 1.130 1.122 1.139 87,898 1.1249 -0.72%
2017-04-10 0 1.380 1.380 1.400 1.380 1.390 112,000 154,680 1.3811 1.130 1.130 1.147 1.130 1.139 136,730 1.1313 -0.72%
2017-04-07 0 1.390 1.370 1.390 1.390 1.390 24,000 33,360 1.3900 1.139 1.122 1.139 1.139 1.139 29,299 1.1386 1.46%
2017-04-06 0 1.370 1.370 1.400 - - 0 0 - 1.122 1.122 1.147 - - 0 - 0.00%
2017-04-05 0 1.370 1.370 1.400 - - 0 0 - 1.122 1.122 1.147 - - 0 - 0.00%
2017-04-03 0 1.370 1.370 1.410 1.320 1.370 60,000 80,200 1.3367 1.122 1.122 1.155 1.081 1.122 73,248 1.0949 0.00%
2017-03-31 0 1.370 1.320 1.400 1.360 1.370 58,000 79,300 1.3672 1.122 1.081 1.147 1.114 1.122 70,807 1.1200 0.74%
2017-03-30 0 1.360 1.360 1.380 1.350 1.360 62,000 83,960 1.3542 1.114 1.114 1.130 1.106 1.114 75,690 1.1093 0.00%
2017-03-29 0 1.360 1.360 1.380 1.320 1.360 26,000 35,120 1.3508 1.114 1.114 1.130 1.081 1.114 31,741 1.1065 0.00%
2017-03-28 0 1.360 1.360 1.380 1.350 1.380 90,000 122,480 1.3609 1.114 1.114 1.130 1.106 1.130 109,872 1.1147 -1.45%
2017-03-27 0 1.380 1.370 1.380 1.400 1.400 56,000 78,400 1.4000 1.130 1.122 1.130 1.147 1.147 68,365 1.1468 -1.43%
2017-03-24 0 1.400 1.390 1.410 1.390 1.400 22,000 30,780 1.3991 1.147 1.139 1.155 1.139 1.147 26,858 1.1460 0.00%
2017-03-23 0 1.400 1.370 1.410 1.400 1.400 30,000 42,000 1.4000 1.147 1.122 1.155 1.147 1.147 36,624 1.1468 0.00%
2017-03-22 0 1.400 1.370 1.440 1.400 1.400 10,000 14,000 1.4000 1.147 1.122 1.180 1.147 1.147 12,208 1.1468 0.72%
2017-03-21 0 1.390 1.350 1.440 - - 0 0 - 1.139 1.106 1.180 - - 0 - 0.00%
2017-03-20 0 1.390 1.400 1.420 1.390 1.400 66,000 91,900 1.3924 1.139 1.147 1.163 1.139 1.147 80,573 1.1406 1.46%
2017-03-17 0 1.370 1.370 1.440 - - 0 0 - 1.122 1.122 1.180 - - 0 - 0.00%
2017-03-16 0 1.370 1.340 1.440 - - 1,200 1,572 1.3100 1.122 1.098 1.180 - - 1,465 1.0731 0.00%
2017-03-15 0 1.370 1.370 1.380 1.370 1.380 130,000 179,320 1.3794 1.122 1.122 1.130 1.122 1.130 158,704 1.1299 -0.72%
2017-03-14 0 1.380 1.380 1.420 1.380 1.380 2,000 2,760 1.3800 1.130 1.130 1.163 1.130 1.130 2,442 1.1304 0.00%
2017-03-13 0 1.380 1.380 1.440 1.370 1.370 10,000 13,700 1.3700 1.130 1.130 1.180 1.122 1.122 12,208 1.1222 0.00%
2017-03-10 0 1.380 1.380 1.440 1.370 1.390 116,000 160,400 1.3828 1.130 1.130 1.180 1.122 1.139 141,613 1.1327 0.00%
2017-03-09 0 1.380 1.370 1.440 - - 0 0 - 1.130 1.122 1.180 - - 0 - 0.00%
2017-03-08 0 1.380 1.380 1.420 1.360 1.370 20,000 27,220 1.3610 1.130 1.130 1.163 1.114 1.122 24,416 1.1148 0.73%
2017-03-07 0 1.370 1.380 1.390 1.370 1.400 72,000 99,540 1.3825 1.122 1.130 1.139 1.122 1.147 87,898 1.1325 -2.14%
2017-03-06 0 1.400 1.380 1.410 1.370 1.400 168,000 232,340 1.3830 1.147 1.130 1.155 1.122 1.147 205,095 1.1328 1.45%
2017-03-03 0 1.380 1.370 1.380 1.370 1.380 38,000 52,220 1.3742 1.130 1.122 1.130 1.122 1.130 46,390 1.1257 -0.72%
2017-03-02 0 1.390 1.380 1.400 - - 0 0 - 1.139 1.130 1.147 - - 0 - 0.00%
2017-03-01 0 1.390 1.380 1.410 1.390 1.390 10,000 13,840 1.3840 1.139 1.130 1.155 1.139 1.139 12,208 1.1337 -1.42%
2017-02-28 0 1.410 1.390 1.410 1.410 1.410 10,000 14,100 1.4100 1.155 1.139 1.155 1.155 1.155 12,208 1.1550 0.00%
2017-02-27 0 1.410 1.400 1.410 1.410 1.420 106,000 149,540 1.4108 1.155 1.147 1.155 1.155 1.163 129,405 1.1556 0.71%
2017-02-24 0 1.400 1.400 1.420 - - 0 0 - 1.147 1.147 1.163 - - 0 - 0.00%
2017-02-23 0 1.400 1.400 1.410 1.400 1.410 102,000 143,340 1.4053 1.147 1.147 1.155 1.147 1.155 124,522 1.1511 -0.71%
2017-02-22 0 1.410 1.400 1.420 1.400 1.410 84,000 118,300 1.4083 1.155 1.147 1.163 1.147 1.155 102,547 1.1536 -0.70%
2017-02-21 0 1.420 1.410 1.420 1.420 1.460 408,000 587,540 1.4400 1.163 1.155 1.163 1.163 1.196 498,087 1.1796 3.65%
2017-02-20 0 1.370 1.370 1.400 1.350 1.350 36,000 48,600 1.3500 1.122 1.122 1.147 1.106 1.106 43,949 1.1058 0.00%
2017-02-17 0 1.370 1.370 1.380 1.320 1.340 12,000 15,920 1.3267 1.122 1.122 1.130 1.081 1.098 14,650 1.0867 3.01%
2017-02-16 0 1.330 1.320 1.360 1.330 1.360 122,000 164,720 1.3502 1.089 1.081 1.114 1.089 1.114 148,938 1.1060 -4.32%
2017-02-15 0 1.390 1.390 1.400 1.340 1.390 220,000 298,320 1.3560 1.139 1.139 1.147 1.098 1.139 268,577 1.1107 -0.71%
2017-02-14 0 1.400 1.360 1.410 - - 0 0 - 1.147 1.114 1.155 - - 0 - 0.00%
2017-02-13 0 1.400 1.360 1.410 - - 0 0 - 1.147 1.114 1.155 - - 0 - 0.00%
2017-02-10 0 1.400 1.400 1.410 1.390 1.390 38,000 52,820 1.3900 1.147 1.147 1.155 1.139 1.139 46,390 1.1386 -0.71%
2017-02-09 0 1.410 1.370 1.410 - - 0 0 - 1.155 1.122 1.155 - - 0 - 0.00%
2017-02-08 0 1.410 1.390 1.420 1.390 1.410 188,000 264,680 1.4079 1.155 1.139 1.163 1.139 1.155 229,511 1.1532 1.44%
2017-02-07 0 1.390 1.360 1.410 1.400 1.400 10,000 14,000 1.4000 1.139 1.114 1.155 1.147 1.147 12,208 1.1468 0.00%
2017-02-06 0 1.390 1.370 1.390 1.350 1.400 32,000 44,040 1.3763 1.139 1.122 1.139 1.106 1.147 39,066 1.1273 0.00%
2017-02-03 0 1.390 1.360 1.390 1.350 1.400 254,000 346,720 1.3650 1.139 1.114 1.139 1.106 1.147 310,084 1.1181 -0.71%
2017-02-02 0 1.400 1.350 1.400 - - 0 0 - 1.147 1.106 1.147 - - 0 - 0.00%
2017-02-01 0 1.400 1.360 1.410 1.400 1.400 41,900 58,641 1.3995 1.147 1.114 1.155 1.147 1.147 51,152 1.1464 0.72%
2017-01-27 0 1.390 1.330 1.400 - - 0 0 - 1.139 1.089 1.147 - - 0 - 0.00%
2017-01-26 0 1.390 1.330 1.390 1.400 1.400 14,000 19,540 1.3957 1.139 1.089 1.139 1.147 1.147 17,091 1.1433 0.72%
2017-01-25 0 1.380 1.330 1.400 - - 0 0 - 1.130 1.089 1.147 - - 0 - 0.00%
2017-01-24 0 1.380 1.380 1.440 1.380 1.380 26,000 35,880 1.3800 1.130 1.130 1.180 1.130 1.130 31,741 1.1304 0.00%
2017-01-23 0 1.380 1.380 1.400 1.320 1.330 4,000 5,300 1.3250 1.130 1.130 1.147 1.081 1.089 4,883 1.0854 0.00%
2017-01-20 0 1.380 1.380 1.400 1.320 1.330 40,000 53,180 1.3295 1.130 1.130 1.147 1.081 1.089 48,832 1.0890 -1.43%
2017-01-19 0 1.400 1.360 1.400 1.350 1.420 108,000 148,660 1.3765 1.147 1.114 1.147 1.106 1.163 131,847 1.1275 5.26%
2017-01-18 0 1.330 1.330 1.340 1.270 1.320 40,000 51,800 1.2950 1.089 1.089 1.098 1.040 1.081 48,832 1.0608 0.00%
2017-01-17 0 1.330 1.300 1.330 1.330 1.330 20,000 26,600 1.3300 1.089 1.065 1.089 1.089 1.089 24,416 1.0894 0.00%
2017-01-16 0 1.330 1.260 1.390 - - 0 0 - 1.089 1.032 1.139 - - 0 - 0.00%
2017-01-13 0 1.330 1.300 1.370 1.320 1.330 182,000 241,040 1.3244 1.089 1.065 1.122 1.081 1.089 222,186 1.0849 2.31%
2017-01-12 0 1.300 1.260 1.320 1.300 1.300 10,000 13,000 1.3000 1.065 1.032 1.081 1.065 1.065 12,208 1.0649 0.00%
2017-01-11 0 1.300 1.260 1.300 1.300 1.300 38,000 49,400 1.3000 1.065 1.032 1.065 1.065 1.065 46,390 1.0649 0.00%
2017-01-10 0 1.300 1.300 1.310 1.230 1.230 14,000 17,220 1.2300 1.065 1.065 1.073 1.008 1.008 17,091 1.0075 -0.76%
2017-01-09 0 1.310 1.280 1.310 1.300 1.320 216,000 282,420 1.3075 1.073 1.048 1.073 1.065 1.081 263,693 1.0710 1.55%
2017-01-06 0 1.290 1.230 1.290 - - 0 0 - 1.057 1.008 1.057 - - 0 - 0.00%
2017-01-05 0 1.290 1.270 1.300 1.230 1.290 40,000 50,400 1.2600 1.057 1.040 1.065 1.008 1.057 48,832 1.0321 -0.77%
2017-01-04 0 1.300 1.230 1.300 1.300 1.300 80,000 104,000 1.3000 1.065 1.008 1.065 1.065 1.065 97,664 1.0649 0.00%
2017-01-03 0 1.300 1.300 1.340 1.230 1.230 18,000 22,140 1.2300 1.065 1.065 1.098 1.008 1.008 21,974 1.0075 0.00%
2016-12-30 0 1.300 1.300 1.310 1.280 1.300 32,000 41,200 1.2875 1.065 1.065 1.073 1.048 1.065 39,066 1.0546 0.00%
2016-12-29 0 1.300 1.290 1.320 1.180 1.300 12,000 14,420 1.2017 1.065 1.057 1.081 0.967 1.065 14,650 0.9843 -0.76%
2016-12-28 0 1.310 1.220 1.320 1.310 1.310 10,000 13,100 1.3100 1.073 0.999 1.081 1.073 1.073 12,208 1.0731 0.77%
2016-12-23 0 1.300 1.200 1.310 - - 0 0 - 1.065 0.983 1.073 - - 0 - 0.00%
2016-12-22 0 1.300 1.230 1.300 - - 0 0 - 1.065 1.008 1.065 - - 0 - 0.00%
2016-12-21 0 1.300 1.190 1.320 - - 0 0 - 1.065 0.975 1.081 - - 0 - 0.00%
2016-12-20 0 1.300 1.300 1.320 1.300 1.300 190,000 247,000 1.3000 1.065 1.065 1.081 1.065 1.065 231,952 1.0649 0.00%
2016-12-19 0 1.300 1.300 1.320 1.290 1.300 80,000 103,360 1.2920 1.065 1.065 1.081 1.057 1.065 97,664 1.0583 0.00%
2016-12-16 0 1.300 1.280 1.320 - - 0 0 - 1.065 1.048 1.081 - - 0 - 0.00%
2016-12-15 0 1.300 1.260 1.320 - - 0 0 - 1.065 1.032 1.081 - - 0 - 0.00%
2016-12-14 0 1.300 1.260 1.330 1.300 1.300 198,000 257,400 1.3000 1.065 1.032 1.089 1.065 1.065 241,719 1.0649 0.78%
2016-12-13 0 1.290 1.240 1.300 - - 0 0 - 1.057 1.016 1.065 - - 0 - 0.00%
2016-12-12 0 1.290 1.290 1.300 1.270 1.280 40,000 50,860 1.2715 1.057 1.057 1.065 1.040 1.048 48,832 1.0415 -0.77%
2016-12-09 0 1.300 1.280 1.300 - - 0 0 - 1.065 1.048 1.065 - - 0 - 0.00%
2016-12-08 0 1.300 1.280 1.310 1.300 1.300 22,000 28,600 1.3000 1.065 1.048 1.073 1.065 1.065 26,858 1.0649 0.00%
2016-12-07 0 1.300 1.290 1.300 1.300 1.300 38,000 49,400 1.3000 1.065 1.057 1.065 1.065 1.065 46,390 1.0649 0.00%
2016-12-06 0 1.300 1.290 1.310 1.300 1.310 34,000 44,440 1.3071 1.065 1.057 1.073 1.065 1.073 41,507 1.0707 -1.52%
2016-12-05 0 1.320 1.290 1.320 1.320 1.320 30,000 39,600 1.3200 1.081 1.057 1.081 1.081 1.081 36,624 1.0813 0.00%
2016-12-02 0 1.320 1.310 1.330 1.320 1.320 10,000 13,200 1.3200 1.081 1.073 1.089 1.081 1.081 12,208 1.0813 -0.75%
2016-12-01 0 1.330 1.320 1.340 1.290 1.330 122,000 159,780 1.3097 1.089 1.081 1.098 1.057 1.089 148,938 1.0728 -0.75%
2016-11-30 0 1.340 1.300 1.340 1.340 1.340 10,000 13,400 1.3400 1.098 1.065 1.098 1.098 1.098 12,208 1.0976 0.00%
2016-11-29 0 1.340 1.310 1.340 1.340 1.340 64,000 85,760 1.3400 1.098 1.073 1.098 1.098 1.098 78,131 1.0976 2.29%
2016-11-28 0 1.310 1.310 1.330 1.300 1.310 38,000 49,680 1.3074 1.073 1.073 1.089 1.065 1.073 46,390 1.0709 0.00%
2016-11-25 0 1.310 1.270 1.310 - - 0 0 - 1.073 1.040 1.073 - - 0 - 0.00%
2016-11-24 0 1.310 1.270 1.310 - - 0 0 - 1.073 1.040 1.073 - - 0 - 0.00%
2016-11-23 0 1.310 1.310 1.320 1.300 1.310 44,000 57,260 1.3014 1.073 1.073 1.081 1.065 1.073 53,715 1.0660 -0.76%
2016-11-22 0 1.320 1.270 1.320 1.320 1.350 24,000 32,280 1.3450 1.081 1.040 1.081 1.081 1.106 29,299 1.1017 0.00%
2016-11-21 0 1.320 1.270 1.320 1.320 1.320 2,000 2,640 1.3200 1.081 1.040 1.081 1.081 1.081 2,442 1.0813 -0.75%
2016-11-18 0 1.330 1.270 1.390 - - 0 0 - 1.089 1.040 1.139 - - 0 - 0.00%
2016-11-17 0 1.330 1.270 1.350 - - 0 0 - 1.089 1.040 1.106 - - 0 - 0.00%
2016-11-16 0 1.330 1.270 1.330 - - 0 0 - 1.089 1.040 1.089 - - 0 - 0.00%
2016-11-15 0 1.330 1.270 1.380 - - 0 0 - 1.089 1.040 1.130 - - 0 - 0.00%
2016-11-14 0 1.330 1.330 1.350 1.300 1.300 40,000 52,000 1.3000 1.089 1.089 1.106 1.065 1.065 48,832 1.0649 0.00%
2016-11-11 0 1.330 1.330 1.390 1.320 1.320 8,000 10,560 1.3200 1.089 1.089 1.139 1.081 1.081 9,766 1.0813 0.00%
2016-11-10 0 1.330 1.270 1.350 - - 0 0 - 1.089 1.040 1.106 - - 0 - 0.00%
2016-11-09 0 1.330 1.260 1.420 - - 0 0 - 1.089 1.032 1.163 - - 0 - 0.00%
2016-11-08 0 1.330 1.280 1.390 - - 0 0 - 1.089 1.048 1.139 - - 0 - 0.00%
2016-11-07 0 1.330 1.280 1.350 - - 0 0 - 1.089 1.048 1.106 - - 0 - 0.00%
2016-11-04 0 1.330 1.280 1.390 - - 0 0 - 1.089 1.048 1.139 - - 0 - 0.00%
2016-11-03 0 1.330 1.280 1.390 - - 0 0 - 1.089 1.048 1.139 - - 0 - 0.00%
2016-11-02 0 1.330 1.310 1.340 - - 0 0 - 1.089 1.073 1.098 - - 0 - 0.00%
2016-11-01 0 1.330 1.330 1.340 1.300 1.310 202,000 262,680 1.3004 1.089 1.089 1.098 1.065 1.073 246,602 1.0652 0.00%
2016-10-31 0 1.330 1.300 1.330 1.330 1.330 16,000 21,280 1.3300 1.089 1.065 1.089 1.089 1.089 19,533 1.0894 0.00%
2016-10-28 0 1.330 1.320 1.330 1.300 1.330 32,000 42,140 1.3169 1.089 1.081 1.089 1.065 1.089 39,066 1.0787 0.00%
2016-10-27 0 1.330 1.320 1.350 - - 0 0 - 1.089 1.081 1.106 - - 0 - 0.00%
2016-10-26 0 1.330 1.310 1.330 - - 0 0 - 1.089 1.073 1.089 - - 0 - 0.00%
2016-10-25 0 1.330 1.320 1.420 1.330 1.330 6,000 7,980 1.3300 1.089 1.081 1.163 1.089 1.089 7,325 1.0894 0.76%
2016-10-24 0 1.320 1.310 1.390 1.320 1.320 126,000 166,320 1.3200 1.081 1.073 1.139 1.081 1.081 153,821 1.0813 0.76%
2016-10-20 0 1.310 1.320 1.390 1.310 1.320 70,000 92,000 1.3143 1.073 1.081 1.139 1.073 1.081 85,456 1.0766 -0.76%
2016-10-19 0 1.320 1.280 1.320 - - 0 0 - 1.081 1.048 1.081 - - 0 - 0.00%
2016-10-18 0 1.320 1.290 1.330 - - 0 0 - 1.081 1.057 1.089 - - 0 - 0.00%
2016-10-17 0 1.320 1.270 1.340 - - 0 0 - 1.081 1.040 1.098 - - 0 - 0.00%
2016-10-14 0 1.320 1.290 1.350 - - 0 0 - 1.081 1.057 1.106 - - 0 - 0.00%
2016-10-13 0 1.320 1.290 1.340 - - 0 0 - 1.081 1.057 1.098 - - 0 - 0.00%
2016-10-12 0 1.320 1.300 1.370 - - 0 0 - 1.081 1.065 1.122 - - 0 - 0.00%
2016-10-11 0 1.320 1.310 1.320 1.300 1.320 50,000 65,600 1.3120 1.081 1.073 1.081 1.065 1.081 61,040 1.0747 0.00%
2016-10-07 0 1.320 1.300 1.350 1.310 1.320 68,000 89,260 1.3126 1.081 1.065 1.106 1.073 1.081 83,015 1.0752 0.00%
2016-10-06 0 1.320 1.290 1.350 1.260 1.320 168,000 218,620 1.3013 1.081 1.057 1.106 1.032 1.081 205,095 1.0659 2.33%
2016-10-05 0 1.290 1.280 1.310 1.280 1.300 14,000 18,080 1.2914 1.057 1.048 1.073 1.048 1.065 17,091 1.0579 -0.77%
2016-10-04 0 1.300 1.280 1.300 1.280 1.300 94,000 120,900 1.2862 1.065 1.048 1.065 1.048 1.065 114,755 1.0535 1.56%
2016-10-03 0 1.280 1.270 1.310 - - 0 0 - 1.048 1.040 1.073 - - 0 - 0.00%
2016-09-30 0 1.280 1.250 1.300 - - 0 0 - 1.048 1.024 1.065 - - 0 - 0.00%
2016-09-29 0 1.280 1.280 1.300 - - 0 0 - 1.048 1.048 1.065 - - 0 - 0.00%
2016-09-28 0 1.280 1.250 1.310 - - 0 0 - 1.048 1.024 1.073 - - 0 - 0.00%
2016-09-27 0 1.280 1.270 1.310 1.280 1.280 56,000 71,680 1.2800 1.048 1.040 1.073 1.048 1.048 68,365 1.0485 1.59%
2016-09-26 0 1.280 1.240 1.320 - - 0 0 - 1.032 1.000 1.064 - - 0 - 0.00%
2016-09-23 0 1.280 1.260 1.320 1.280 1.280 22,000 28,160 1.2800 1.032 1.016 1.064 1.032 1.032 27,284 1.0321 0.00%
2016-09-22 0 1.280 1.280 1.320 1.280 1.280 22,000 28,160 1.2800 1.032 1.032 1.064 1.032 1.032 27,284 1.0321 0.00%
2016-09-21 0 1.280 1.280 1.310 - - 0 0 - 1.032 1.032 1.056 - - 0 - 0.00%
2016-09-20 0 1.280 1.240 1.310 1.250 1.280 188,000 236,580 1.2584 1.032 1.000 1.056 1.008 1.032 233,154 1.0147 1.59%
2016-09-19 0 1.260 1.230 1.260 1.260 1.260 42,000 52,920 1.2600 1.016 0.992 1.016 1.016 1.016 52,088 1.0160 -0.79%
2016-09-15 0 1.270 1.270 1.310 1.260 1.260 4,000 5,040 1.2600 1.024 1.024 1.056 1.016 1.016 4,961 1.0160 0.00%
2016-09-14 0 1.270 1.270 1.340 1.260 1.270 20,000 25,220 1.2610 1.024 1.024 1.080 1.016 1.024 24,804 1.0168 0.79%
2016-09-13 0 1.260 1.260 1.340 1.240 1.300 78,000 98,280 1.2600 1.016 1.016 1.080 1.000 1.048 96,734 1.0160 -3.08%
2016-09-12 0 1.300 1.250 1.300 1.290 1.300 160,000 207,860 1.2991 1.048 1.008 1.048 1.040 1.048 198,429 1.0475 -0.76%
2016-09-09 0 1.310 1.290 1.330 1.290 1.310 546,000 709,500 1.2995 1.056 1.040 1.072 1.040 1.056 677,138 1.0478 -1.50%
2016-09-08 0 1.330 1.320 1.370 1.330 1.330 12,000 15,960 1.3300 1.072 1.064 1.105 1.072 1.072 14,882 1.0724 2.31%
2016-09-07 0 1.300 1.290 1.300 1.290 1.300 170,000 220,800 1.2988 1.048 1.040 1.048 1.040 1.048 210,831 1.0473 0.78%
2016-09-06 0 1.290 1.290 1.300 1.290 1.290 2,000 2,580 1.2900 1.040 1.040 1.048 1.040 1.040 2,480 1.0402 0.00%
2016-09-05 0 1.290 1.290 1.300 - - 0 0 - 1.040 1.040 1.048 - - 0 - 0.00%
2016-09-02 0 1.290 1.290 1.330 1.280 1.290 194,000 249,820 1.2877 1.040 1.040 1.072 1.032 1.040 240,595 1.0383 0.00%
2016-09-01 0 1.290 1.260 1.290 1.290 1.290 20,000 25,800 1.2900 1.040 1.016 1.040 1.040 1.040 24,804 1.0402 0.00%
2016-08-31 0 1.290 1.260 1.350 1.290 1.290 12,000 15,480 1.2900 1.040 1.016 1.089 1.040 1.040 14,882 1.0402 0.00%
2016-08-30 0 1.290 1.280 1.290 1.250 1.290 654,000 824,100 1.2601 1.040 1.032 1.040 1.008 1.040 811,078 1.0161 0.00%
2016-08-29 0 1.290 1.260 1.290 - - 0 0 - 1.040 1.016 1.040 - - 0 - 0.00%
2016-08-26 0 1.290 1.270 1.390 - - 0 0 - 1.040 1.024 1.121 - - 0 - 0.00%
2016-08-25 0 1.290 1.290 1.360 1.280 1.280 10,000 12,800 1.2800 1.040 1.040 1.097 1.032 1.032 12,402 1.0321 0.00%
2016-08-24 0 1.290 1.270 1.290 - - 0 0 - 1.040 1.024 1.040 - - 0 - 0.00%
2016-08-23 0 1.290 1.290 1.300 1.280 1.290 214,000 275,980 1.2896 1.040 1.040 1.048 1.032 1.040 265,399 1.0399 2.38%
2016-08-22 0 1.260 1.260 1.290 1.250 1.250 16,000 20,000 1.2500 1.016 1.016 1.040 1.008 1.008 19,843 1.0079 0.00%
2016-08-19 0 1.260 1.260 1.270 1.260 1.260 44,000 55,440 1.2600 1.016 1.016 1.024 1.016 1.016 54,568 1.0160 -1.56%
2016-08-18 0 1.280 1.280 1.290 1.260 1.280 72,000 91,920 1.2767 1.032 1.032 1.040 1.016 1.032 89,293 1.0294 -0.78%
2016-08-17 0 1.290 1.260 1.290 - - 0 0 - 1.040 1.016 1.040 - - 0 - 0.00%
2016-08-16 0 1.290 1.290 1.300 1.260 1.280 38,000 48,240 1.2695 1.040 1.040 1.048 1.016 1.032 47,127 1.0236 -0.77%
2016-08-15 0 1.300 1.260 1.300 1.300 1.300 4,000 5,200 1.3000 1.048 1.016 1.048 1.048 1.048 4,961 1.0482 0.78%
2016-08-12 0 1.290 1.260 1.290 1.260 1.290 14,000 17,760 1.2686 1.040 1.016 1.040 1.016 1.040 17,363 1.0229 2.38%
2016-08-11 0 1.260 1.220 1.290 1.260 1.260 20,000 25,200 1.2600 1.016 0.984 1.040 1.016 1.016 24,804 1.0160 0.00%
2016-08-10 0 1.260 1.230 1.260 1.260 1.260 50,000 63,000 1.2600 1.016 0.992 1.016 1.016 1.016 62,009 1.0160 0.00%
2016-08-09 0 1.260 1.240 1.330 - - 22,000 28,600 1.3000 1.016 1.000 1.072 - - 27,284 1.0482 0.00%
2016-08-08 0 1.260 1.260 1.270 1.240 1.260 100,000 124,320 1.2432 1.016 1.016 1.024 1.000 1.016 124,018 1.0024 -0.79%
2016-08-05 0 1.270 1.210 1.300 - - 0 0 - 1.024 0.976 1.048 - - 0 - 0.00%
2016-08-04 0 1.270 1.250 1.270 - - 0 0 - 1.024 1.008 1.024 - - 0 - 0.00%
2016-08-03 0 1.270 1.250 1.270 - - 0 0 - 1.024 1.008 1.024 - - 0 - 0.00%
2016-08-01 0 1.270 1.240 1.300 - - 0 0 - 1.024 1.000 1.048 - - 0 - 0.00%
2016-07-29 0 1.270 1.250 1.290 1.240 1.270 54,000 67,280 1.2459 1.024 1.008 1.040 1.000 1.024 66,970 1.0046 0.00%
2016-07-28 0 1.270 1.240 1.300 - - 0 0 - 1.024 1.000 1.048 - - 0 - 0.00%
2016-07-27 0 1.270 1.240 1.270 - - 0 0 - 1.024 1.000 1.024 - - 0 - 0.00%
2016-07-26 0 1.270 1.270 1.300 1.250 1.260 38,000 47,520 1.2505 1.024 1.024 1.048 1.008 1.016 47,127 1.0083 0.79%
2016-07-25 0 1.260 1.260 1.280 - - 0 0 - 1.016 1.016 1.032 - - 0 - 1.61%
2016-07-22 0 1.240 1.240 1.290 - - 0 0 - 1.000 1.000 1.040 - - 0 - 0.00%
2016-07-21 0 1.240 1.240 1.300 1.240 1.260 198,000 247,280 1.2489 1.000 1.000 1.048 1.000 1.016 245,556 1.0070 -0.80%
2016-07-20 0 1.250 1.250 1.270 1.240 1.260 222,000 278,060 1.2525 1.008 1.008 1.024 1.000 1.016 275,320 1.0100 -2.34%
2016-07-19 0 1.280 1.280 1.300 - - 0 0 - 1.032 1.032 1.048 - - 0 - 0.79%
2016-07-18 0 1.270 1.260 1.270 1.260 1.270 52,000 65,960 1.2685 1.024 1.016 1.024 1.016 1.024 64,489 1.0228 0.79%
2016-07-15 0 1.260 1.240 1.260 - - 0 0 - 1.016 1.000 1.016 - - 0 - -0.79%
2016-07-14 0 1.270 1.270 1.290 1.270 1.290 28,000 35,740 1.2764 1.024 1.024 1.040 1.024 1.040 34,725 1.0292 0.00%
2016-07-13 0 1.270 1.280 1.290 1.270 1.300 146,000 188,560 1.2915 1.024 1.032 1.040 1.024 1.048 181,066 1.0414 -2.31%
2016-07-12 0 1.300 1.300 1.330 1.290 1.320 206,000 268,120 1.3016 1.048 1.048 1.072 1.040 1.064 255,477 1.0495 0.00%
2016-07-11 0 1.300 1.300 1.320 1.300 1.300 26,000 33,800 1.3000 1.048 1.048 1.064 1.048 1.048 32,245 1.0482 -1.52%
2016-07-08 0 1.320 1.330 1.400 1.310 1.310 10,000 13,100 1.3100 1.064 1.072 1.129 1.056 1.056 12,402 1.0563 -0.75%
2016-07-07 0 1.330 1.310 1.330 1.340 1.350 20,000 26,900 1.3450 1.072 1.056 1.072 1.080 1.089 24,804 1.0845 1.53%
2016-07-06 0 1.310 1.320 1.350 1.290 1.290 12,000 15,480 1.2900 1.056 1.064 1.089 1.040 1.040 14,882 1.0402 -0.76%
2016-07-05 0 1.320 1.290 1.320 - - 0 0 - 1.064 1.040 1.064 - - 0 - 0.00%
2016-07-04 0 1.320 1.290 1.340 - - 0 0 - 1.064 1.040 1.080 - - 0 - 0.00%
2016-06-30 0 1.320 1.290 1.320 1.300 1.320 20,000 26,360 1.3180 1.064 1.040 1.064 1.048 1.064 24,804 1.0627 2.33%
2016-06-29 0 1.290 1.290 1.310 1.290 1.290 40,000 51,600 1.2900 1.040 1.040 1.056 1.040 1.040 49,607 1.0402 0.00%
2016-06-28 0 1.290 1.290 1.350 1.290 1.290 10,000 12,900 1.2900 1.040 1.040 1.089 1.040 1.040 12,402 1.0402 0.00%
2016-06-27 0 1.290 1.290 1.350 1.290 1.290 90,000 116,100 1.2900 1.040 1.040 1.089 1.040 1.040 111,616 1.0402 0.00%
2016-06-24 0 1.290 1.290 1.300 1.290 1.300 80,000 103,900 1.2988 1.040 1.040 1.048 1.040 1.048 99,214 1.0472 0.00%
2016-06-23 0 1.290 1.290 1.300 1.290 1.300 60,000 77,820 1.2970 1.040 1.040 1.048 1.040 1.048 74,411 1.0458 -0.77%
2016-06-22 0 1.300 1.290 1.300 1.300 1.300 20,000 26,000 1.3000 1.048 1.040 1.048 1.048 1.048 24,804 1.0482 -0.76%
2016-06-21 0 1.310 1.310 1.350 1.290 1.300 66,000 85,320 1.2927 1.056 1.056 1.089 1.040 1.048 81,852 1.0424 -1.50%
2016-06-20 0 1.330 1.300 1.330 - - 0 0 - 1.072 1.048 1.072 - - 0 - 0.00%
2016-06-17 0 1.330 1.330 1.390 1.330 1.330 4,000 5,320 1.3300 1.072 1.072 1.121 1.072 1.072 4,961 1.0724 0.00%
2016-06-16 0 1.330 1.300 1.350 - - 0 0 - 1.072 1.048 1.089 - - 0 - 0.00%
2016-06-15 0 1.330 1.300 1.330 1.330 1.330 4,000 5,320 1.3300 1.072 1.048 1.072 1.072 1.072 4,961 1.0724 -0.75%
2016-06-14 0 1.340 1.340 1.390 1.340 1.340 4,000 5,360 1.3400 1.080 1.080 1.121 1.080 1.080 4,961 1.0805 0.00%
2016-06-13 0 1.340 1.340 1.380 1.340 1.340 20,000 26,800 1.3400 1.080 1.080 1.113 1.080 1.080 24,804 1.0805 -0.74%
2016-06-10 0 1.350 1.350 1.370 1.340 1.340 30,000 40,200 1.3400 1.089 1.089 1.105 1.080 1.080 37,205 1.0805 -2.88%
2016-06-08 0 1.390 1.340 1.390 1.390 1.390 40,000 55,600 1.3900 1.121 1.080 1.121 1.121 1.121 49,607 1.1208 0.00%
2016-06-07 0 1.390 1.360 1.390 - - 0 0 - 1.121 1.097 1.121 - - 0 - -0.71%
2016-06-06 0 1.400 1.360 1.400 1.410 1.410 52,000 73,320 1.4100 1.129 1.097 1.129 1.137 1.137 64,489 1.1369 -0.71%
2016-06-03 0 1.410 1.350 1.440 - - 0 0 - 1.137 1.089 1.161 - - 0 - 0.00%
2016-06-02 0 1.410 1.350 1.410 - - 0 0 - 1.137 1.089 1.137 - - 0 - 0.00%
2016-06-01 0 1.410 1.350 1.410 1.340 1.410 8,000 11,000 1.3750 1.137 1.089 1.137 1.080 1.137 9,921 1.1087 4.44%
2016-05-31 0 1.370 1.340 1.370 - - 0 0 - 1.089 1.065 1.089 - - 0 - 0.00%
2016-05-30 0 1.370 1.340 1.370 - - 0 0 - 1.089 1.065 1.089 - - 0 - 0.00%
2016-05-27 0 1.370 1.340 1.400 1.370 1.370 20,000 27,400 1.3700 1.089 1.065 1.112 1.089 1.089 25,171 1.0886 1.48%
2016-05-26 0 1.350 1.340 1.410 1.340 1.350 34,000 45,800 1.3471 1.073 1.065 1.120 1.065 1.073 42,791 1.0703 0.75%
2016-05-25 0 1.340 1.330 1.340 1.320 1.440 1,212,000 1,634,180 1.3483 1.065 1.057 1.065 1.049 1.144 1,525,367 1.0713 2.29%
2016-05-24 0 1.310 1.290 1.310 - - 0 0 - 1.041 1.025 1.041 - - 0 - 0.00%
2016-05-23 0 1.310 1.290 1.330 1.310 1.310 28,000 36,680 1.3100 1.041 1.025 1.057 1.041 1.041 35,239 1.0409 0.00%
2016-05-20 0 1.310 1.290 1.310 - - 0 0 - 1.041 1.025 1.041 - - 0 - 0.00%
2016-05-19 0 1.310 1.310 1.320 1.300 1.330 90,000 117,800 1.3089 1.041 1.041 1.049 1.033 1.057 113,270 1.0400 -1.50%
2016-05-18 0 1.330 1.300 1.350 - - 0 0 - 1.057 1.033 1.073 - - 0 - 0.00%
2016-05-17 0 1.330 1.300 1.370 - - 0 0 - 1.057 1.033 1.089 - - 0 - 0.00%
2016-05-16 0 1.330 1.320 1.340 1.330 1.330 10,000 13,300 1.3300 1.057 1.049 1.065 1.057 1.057 12,586 1.0568 1.53%
2016-05-13 0 1.310 1.310 1.320 1.310 1.320 20,000 26,260 1.3130 1.041 1.041 1.049 1.041 1.049 25,171 1.0433 -4.38%
2016-05-12 0 1.370 1.320 1.370 - - 0 0 - 1.089 1.049 1.089 - - 0 - 0.00%
2016-05-11 0 1.370 1.330 1.490 - - 0 0 - 1.089 1.057 1.184 - - 0 - 0.00%
2016-05-10 0 1.370 1.320 1.400 1.350 1.370 34,000 46,500 1.3676 1.089 1.049 1.112 1.073 1.089 42,791 1.0867 1.48%
2016-05-09 0 1.350 1.330 1.360 1.330 1.350 16,000 21,440 1.3400 1.073 1.057 1.081 1.057 1.073 20,137 1.0647 -2.17%
2016-05-06 0 1.380 1.340 1.490 - - 0 0 - 1.096 1.065 1.184 - - 0 - 0.00%
2016-05-05 0 1.380 1.330 1.490 - - 0 0 - 1.096 1.057 1.184 - - 0 - 0.00%
2016-05-04 0 1.380 1.320 1.400 - - 0 0 - 1.096 1.049 1.112 - - 0 - 0.00%
2016-05-03 0 1.380 1.340 1.490 - - 0 0 - 1.096 1.065 1.184 - - 0 - 0.00%
2016-04-29 0 1.380 1.360 1.460 - - 0 0 - 1.096 1.081 1.160 - - 0 - 0.00%
2016-04-28 0 1.380 1.380 1.440 - - 0 0 - 1.096 1.096 1.144 - - 0 - 0.00%
2016-04-27 0 1.380 1.370 1.490 1.380 1.380 8,000 11,040 1.3800 1.096 1.089 1.184 1.096 1.096 10,068 1.0965 0.00%
2016-04-26 0 1.380 1.360 1.420 1.350 1.380 138,000 186,840 1.3539 1.096 1.081 1.128 1.073 1.096 173,680 1.0758 0.00%
2016-04-25 0 1.380 1.370 1.480 - - 0 0 - 1.096 1.089 1.176 - - 0 - 0.00%
2016-04-22 0 1.380 1.380 1.420 1.350 1.380 70,000 95,360 1.3623 1.096 1.096 1.128 1.073 1.096 88,099 1.0824 -1.43%
2016-04-21 0 1.400 1.350 1.450 - - 0 0 - 1.112 1.073 1.152 - - 0 - 0.00%
2016-04-20 0 1.400 1.360 1.460 1.400 1.400 16,000 22,400 1.4000 1.112 1.081 1.160 1.112 1.112 20,137 1.1124 3.70%
2016-04-19 0 1.350 1.330 1.400 - - 0 0 - 1.073 1.057 1.112 - - 0 - 0.00%
2016-04-18 0 1.350 1.350 1.360 1.350 1.360 104,000 140,440 1.3504 1.073 1.073 1.081 1.073 1.081 130,890 1.0730 0.75%
2016-04-15 0 1.340 1.340 1.400 - - 0 0 - 1.065 1.065 1.112 - - 0 - 1.52%
2016-04-14 0 1.320 1.310 1.370 1.320 1.350 36,000 48,000 1.3333 1.049 1.041 1.089 1.049 1.073 45,308 1.0594 -1.49%
2016-04-13 0 1.340 1.330 1.370 1.320 1.360 70,000 93,480 1.3354 1.065 1.057 1.089 1.049 1.081 88,099 1.0611 2.29%
2016-04-12 0 1.310 1.310 1.360 - - 0 0 - 1.041 1.041 1.081 - - 0 - 0.00%
2016-04-11 0 1.310 1.310 1.350 1.310 1.350 254,000 341,660 1.3451 1.041 1.041 1.073 1.041 1.073 319,673 1.0688 0.00%
2016-04-08 0 1.310 1.290 1.350 - - 0 0 - 1.041 1.025 1.073 - - 0 - 0.00%
2016-04-07 0 1.310 1.290 1.340 1.310 1.310 10,000 13,100 1.3100 1.041 1.025 1.065 1.041 1.041 12,586 1.0409 0.00%
2016-04-06 0 1.310 1.290 1.350 1.310 1.310 32,000 41,920 1.3100 1.041 1.025 1.073 1.041 1.041 40,274 1.0409 0.00%
2016-04-05 0 1.310 1.300 1.350 1.300 1.310 42,000 54,800 1.3048 1.041 1.033 1.073 1.033 1.041 52,859 1.0367 0.77%
2016-04-01 0 1.300 1.300 1.320 1.300 1.300 4,000 5,200 1.3000 1.033 1.033 1.049 1.033 1.033 5,034 1.0329 0.00%
2016-03-31 0 1.300 1.300 1.320 1.300 1.330 18,000 23,800 1.3222 1.033 1.033 1.049 1.033 1.057 22,654 1.0506 -1.52%
2016-03-30 0 1.320 1.300 1.320 1.300 1.330 72,000 94,200 1.3083 1.049 1.033 1.049 1.033 1.057 90,616 1.0396 2.33%
2016-03-29 0 1.290 1.290 1.350 1.280 1.330 24,000 31,120 1.2967 1.025 1.025 1.073 1.017 1.057 30,205 1.0303 -3.01%
2016-03-24 0 1.330 1.290 1.330 1.320 1.340 234,000 311,300 1.3303 1.057 1.025 1.057 1.049 1.065 294,501 1.0570 0.00%
2016-03-23 0 1.330 1.300 1.330 1.290 1.350 174,000 231,140 1.3284 1.057 1.033 1.057 1.025 1.073 218,988 1.0555 3.10%
2016-03-22 0 1.290 1.290 1.330 1.280 1.280 10,000 12,800 1.2800 1.025 1.025 1.057 1.017 1.017 12,586 1.0170 -3.01%
2016-03-21 0 1.330 1.300 1.330 1.330 1.350 18,000 24,220 1.3456 1.057 1.033 1.057 1.057 1.073 22,654 1.0691 2.31%
2016-03-18 0 1.300 1.280 1.320 1.300 1.310 26,000 33,860 1.3023 1.033 1.017 1.049 1.033 1.041 32,722 1.0348 1.56%
2016-03-17 0 1.280 1.280 1.340 - - 0 0 - 1.017 1.017 1.065 - - 0 - 0.79%
2016-03-16 0 1.270 1.270 1.320 1.200 1.250 20,000 24,300 1.2150 1.009 1.009 1.049 0.953 0.993 25,171 0.9654 -2.31%
2016-03-15 0 1.300 1.280 1.300 - - 0 0 - 1.033 1.017 1.033 - - 0 - -2.26%
2016-03-14 0 1.330 1.280 1.330 1.340 1.340 68,000 91,120 1.3400 1.057 1.017 1.057 1.065 1.065 85,582 1.0647 1.53%
2016-03-11 0 1.310 1.240 1.340 - - 0 0 - 1.041 0.985 1.065 - - 0 - 0.00%
2016-03-10 0 1.310 1.260 1.320 1.310 1.310 220,000 288,200 1.3100 1.041 1.001 1.049 1.041 1.041 276,882 1.0409 0.00%
2016-03-09 0 1.310 1.300 1.340 - - 0 0 - 1.041 1.033 1.065 - - 0 - 0.00%
2016-03-08 0 1.310 1.310 1.350 1.280 1.280 16,000 20,480 1.2800 1.041 1.041 1.073 1.017 1.017 20,137 1.0170 2.34%
2016-03-07 0 1.280 1.250 1.280 1.280 1.280 40,000 51,200 1.2800 1.017 0.993 1.017 1.017 1.017 50,342 1.0170 0.79%
2016-03-04 0 1.270 1.210 1.340 - - 0 0 - 1.009 0.961 1.065 - - 0 - 0.00%
2016-03-03 0 1.270 1.210 1.340 - - 0 0 - 1.009 0.961 1.065 - - 0 - 0.00%
2016-03-02 0 1.270 1.220 1.290 1.270 1.270 68,000 86,360 1.2700 1.009 0.969 1.025 1.009 1.009 85,582 1.0091 0.79%
2016-03-01 0 1.260 1.260 1.320 1.260 1.260 8,000 10,080 1.2600 1.001 1.001 1.049 1.001 1.001 10,068 1.0011 0.00%
2016-02-29 0 1.260 1.260 1.330 1.250 1.250 26,000 32,500 1.2500 1.001 1.001 1.057 0.993 0.993 32,722 0.9932 -0.79%
2016-02-26 0 1.270 1.270 1.330 - - 0 0 - 1.009 1.009 1.057 - - 0 - 1.60%
2016-02-25 0 1.250 1.200 1.330 - - 0 0 - 0.993 0.953 1.057 - - 0 - 0.00%
2016-02-24 0 1.250 1.170 1.350 - - 0 0 - 0.993 0.930 1.073 - - 0 - 0.00%
2016-02-23 0 1.250 1.180 1.340 1.250 1.250 30,000 37,500 1.2500 0.993 0.938 1.065 0.993 0.993 37,757 0.9932 0.00%
2016-02-22 0 1.250 1.250 1.290 - - 0 0 - 0.993 0.993 1.025 - - 0 - 0.00%
2016-02-19 0 1.250 1.220 1.290 - - 0 0 - 0.993 0.969 1.025 - - 0 - 0.00%
2016-02-18 0 1.250 1.250 1.290 - - 0 0 - 0.993 0.993 1.025 - - 0 - 2.46%
2016-02-17 0 1.220 1.220 1.260 - - 0 0 - 0.969 0.969 1.001 - - 0 - 0.00%
2016-02-16 0 1.220 1.220 1.250 1.220 1.240 30,000 36,800 1.2267 0.969 0.969 0.993 0.969 0.985 37,757 0.9747 3.39%
2016-02-15 0 1.180 1.180 1.250 - - 0 0 - 0.938 0.938 0.993 - - 0 - 0.85%
2016-02-12 0 1.170 1.170 1.250 1.160 1.200 112,000 131,960 1.1782 0.930 0.930 0.993 0.922 0.953 140,958 0.9362 -2.50%
2016-02-11 0 1.200 1.150 1.240 - - 0 0 - 0.953 0.914 0.985 - - 0 - 0.00%
2016-02-05 0 1.200 1.200 1.220 1.180 1.200 22,000 26,160 1.1891 0.953 0.953 0.969 0.938 0.953 27,688 0.9448 0.00%
2016-02-04 0 1.200 1.200 1.230 1.200 1.210 110,000 132,100 1.2009 0.953 0.953 0.977 0.953 0.961 138,441 0.9542 0.84%
2016-02-03 0 1.190 1.170 1.230 1.190 1.190 20,000 23,800 1.1900 0.946 0.930 0.977 0.946 0.946 25,171 0.9455 -0.83%
2016-02-02 0 1.200 1.190 1.200 1.210 1.210 6,000 7,260 1.2100 0.953 0.946 0.953 0.961 0.961 7,551 0.9614 0.84%
2016-02-01 0 1.190 1.190 1.240 1.160 1.190 46,000 54,380 1.1822 0.946 0.946 0.985 0.922 0.946 57,893 0.9393 -0.83%
2016-01-29 0 1.200 1.200 1.290 1.200 1.200 42,000 50,400 1.2000 0.953 0.953 1.025 0.953 0.953 52,859 0.9535 0.00%
2016-01-28 0 1.200 1.200 1.240 1.200 1.210 12,000 14,480 1.2067 0.953 0.953 0.985 0.953 0.961 15,103 0.9588 -0.83%
2016-01-27 0 1.210 1.160 1.210 1.160 1.210 38,000 45,240 1.1905 0.961 0.922 0.961 0.922 0.961 47,825 0.9459 1.68%
2016-01-26 0 1.190 1.160 1.210 - - 0 0 - 0.946 0.922 0.961 - - 0 - 0.00%
2016-01-25 0 1.190 1.160 1.200 - - 0 0 - 0.946 0.922 0.953 - - 0 - 0.00%
2016-01-22 0 1.190 1.160 1.220 1.140 1.190 140,000 160,100 1.1436 0.946 0.922 0.969 0.906 0.946 176,197 0.9086 3.48%
2016-01-21 0 1.150 1.150 1.180 1.150 1.180 288,000 339,720 1.1796 0.914 0.914 0.938 0.914 0.938 362,463 0.9373 -2.54%
2016-01-20 0 1.180 1.180 1.200 1.180 1.180 144,000 169,920 1.1800 0.938 0.938 0.953 0.938 0.938 181,232 0.9376 0.00%
2016-01-19 0 1.180 1.150 1.200 1.150 1.180 32,000 37,400 1.1688 0.938 0.914 0.953 0.914 0.938 40,274 0.9286 1.72%
2016-01-18 0 1.160 1.160 1.200 1.160 1.160 4,000 4,640 1.1600 0.922 0.922 0.953 0.922 0.922 5,034 0.9217 0.00%
2016-01-15 0 1.160 1.160 1.220 1.120 1.220 122,000 142,380 1.1670 0.922 0.922 0.969 0.890 0.969 153,544 0.9273 -4.92%
2016-01-14 0 1.220 1.220 1.250 1.220 1.220 48,000 58,560 1.2200 0.969 0.969 0.993 0.969 0.969 60,411 0.9694 0.00%
2016-01-13 0 1.220 1.210 1.280 1.220 1.220 14,000 17,080 1.2200 0.969 0.961 1.017 0.969 0.969 17,620 0.9694 0.00%
2016-01-12 0 1.220 1.200 1.230 1.200 1.230 26,000 31,540 1.2131 0.969 0.953 0.977 0.953 0.977 32,722 0.9639 0.00%
2016-01-11 0 1.220 1.210 1.290 1.180 1.220 108,000 129,200 1.1963 0.969 0.961 1.025 0.938 0.969 135,924 0.9505 -2.40%
2016-01-08 0 1.250 1.250 1.330 1.250 1.250 12,000 15,000 1.2500 0.993 0.993 1.057 0.993 0.993 15,103 0.9932 0.00%
2016-01-07 0 1.250 1.250 1.340 1.250 1.260 96,000 120,300 1.2531 0.993 0.993 1.065 0.993 1.001 120,821 0.9957 -2.34%
2016-01-06 0 1.280 1.280 1.340 1.270 1.270 20,000 25,400 1.2700 1.017 1.017 1.065 1.009 1.009 25,171 1.0091 0.79%
2016-01-05 0 1.270 1.260 1.330 1.270 1.270 4,000 5,080 1.2700 1.009 1.001 1.057 1.009 1.009 5,034 1.0091 0.00%
2016-01-04 0 1.270 1.260 1.330 1.270 1.330 30,000 38,940 1.2980 1.009 1.001 1.057 1.009 1.057 37,757 1.0313 -4.51%
2015-12-31 0 1.330 1.260 1.330 1.260 1.350 48,000 61,240 1.2758 1.057 1.001 1.057 1.001 1.073 60,411 1.0137 5.56%
2015-12-30 0 1.260 1.260 1.270 - - 0 0 - 1.001 1.001 1.009 - - 0 - 1.61%
2015-12-29 0 1.240 1.230 1.260 1.240 1.240 50,000 62,000 1.2400 0.985 0.977 1.001 0.985 0.985 62,928 0.9853 0.00%
2015-12-28 0 1.240 1.220 1.240 1.240 1.240 14,000 17,360 1.2400 0.985 0.969 0.985 0.985 0.985 17,620 0.9853 -0.80%
2015-12-24 0 1.250 1.250 1.300 1.210 1.220 30,000 36,320 1.2107 0.993 0.993 1.033 0.961 0.969 37,757 0.9620 0.00%
2015-12-23 0 1.250 1.230 1.270 1.210 1.250 62,000 77,160 1.2445 0.993 0.977 1.009 0.961 0.993 78,030 0.9888 0.00%
2015-12-22 0 1.250 1.230 1.250 1.220 1.250 46,000 56,780 1.2343 0.993 0.977 0.993 0.969 0.993 57,893 0.9808 0.81%
2015-12-21 0 1.240 1.240 1.250 1.230 1.230 10,000 12,300 1.2300 0.985 0.985 0.993 0.977 0.977 12,586 0.9773 -0.80%
2015-12-18 0 1.250 1.250 1.330 1.250 1.260 24,000 30,120 1.2550 0.993 0.993 1.057 0.993 1.001 30,205 0.9972 0.81%
2015-12-17 0 1.240 1.240 1.270 1.240 1.250 20,000 24,840 1.2420 0.985 0.985 1.009 0.985 0.993 25,171 0.9868 0.81%
2015-12-16 0 1.230 1.230 1.260 1.210 1.260 74,000 91,480 1.2362 0.977 0.977 1.001 0.961 1.001 93,133 0.9823 -2.38%
2015-12-15 0 1.260 1.240 1.260 1.260 1.260 20,000 24,960 1.2480 1.001 0.985 1.001 1.001 1.001 25,171 0.9916 -2.33%
2015-12-14 0 1.290 1.260 1.290 - - 0 0 - 1.025 1.001 1.025 - - 0 - 0.00%
2015-12-11 0 1.290 1.270 1.300 1.250 1.290 1,002,000 1,259,860 1.2573 1.025 1.009 1.033 0.993 1.025 1,261,070 0.9990 -1.53%
2015-12-10 0 1.310 1.310 1.370 1.310 1.310 50,000 65,500 1.3100 1.041 1.041 1.089 1.041 1.041 62,928 1.0409 0.77%
2015-12-09 0 1.300 1.280 1.320 - - 0 0 - 1.033 1.017 1.049 - - 0 - 0.00%
2015-12-08 0 1.300 1.280 1.340 1.300 1.300 100,000 130,000 1.3000 1.033 1.017 1.065 1.033 1.033 125,855 1.0329 -2.26%
2015-12-07 0 1.330 1.330 1.340 1.310 1.340 98,000 130,500 1.3316 1.057 1.057 1.065 1.041 1.065 123,338 1.0581 0.00%
2015-12-04 0 1.330 1.300 1.330 - - 0 0 - 1.057 1.033 1.057 - - 0 - -0.75%
2015-12-03 0 1.340 1.300 1.340 - - 0 0 - 1.065 1.033 1.065 - - 0 - 0.00%
2015-12-02 0 1.340 1.310 1.340 1.270 1.340 44,000 58,640 1.3327 1.065 1.041 1.065 1.009 1.065 55,376 1.0589 3.08%
2015-12-01 0 1.300 1.340 1.350 1.300 1.310 158,000 205,740 1.3022 1.033 1.065 1.073 1.033 1.041 198,851 1.0346 -0.76%
2015-11-30 0 1.310 1.310 1.340 - - 0 0 - 1.041 1.041 1.065 - - 0 - 0.77%
2015-11-27 0 1.300 1.300 1.360 1.280 1.310 48,000 61,940 1.2904 1.033 1.033 1.081 1.017 1.041 60,411 1.0253 -5.11%
2015-11-26 0 1.370 1.320 1.370 - - 0 0 - 1.089 1.049 1.089 - - 0 - 0.00%
2015-11-25 0 1.370 1.330 1.380 1.360 1.380 56,000 76,420 1.3646 1.089 1.057 1.096 1.081 1.096 70,479 1.0843 3.79%
2015-11-24 0 1.320 1.320 1.370 1.320 1.400 152,000 204,300 1.3441 1.049 1.049 1.089 1.049 1.112 191,300 1.0680 -0.75%
2015-11-23 0 1.330 1.330 1.380 1.330 1.350 16,000 21,520 1.3450 1.057 1.057 1.096 1.057 1.073 20,137 1.0687 -3.62%
2015-11-20 0 1.380 1.350 1.380 1.350 1.380 18,000 24,480 1.3600 1.096 1.073 1.096 1.073 1.096 22,654 1.0806 1.47%
2015-11-19 0 1.360 1.350 1.370 1.330 1.360 16,000 21,380 1.3363 1.081 1.073 1.089 1.057 1.081 20,137 1.0617 -0.73%
2015-11-18 0 1.370 1.310 1.380 - - 0 0 - 1.089 1.041 1.096 - - 0 - 0.00%
2015-11-17 0 1.370 1.370 1.390 1.370 1.370 4,000 5,480 1.3700 1.089 1.089 1.104 1.089 1.089 5,034 1.0886 -0.72%
2015-11-16 0 1.380 1.320 1.380 - - 0 0 - 1.096 1.049 1.096 - - 0 - 0.00%
2015-11-13 0 1.380 1.370 1.380 1.390 1.390 16,000 22,240 1.3900 1.096 1.089 1.096 1.104 1.104 20,137 1.1044 -0.72%
2015-11-12 0 1.390 1.380 1.400 1.380 1.390 32,000 44,260 1.3831 1.104 1.096 1.112 1.096 1.104 40,274 1.0990 0.72%
2015-11-11 0 1.380 1.370 1.380 1.380 1.380 4,000 5,520 1.3800 1.096 1.089 1.096 1.096 1.096 5,034 1.0965 0.00%
2015-11-10 0 1.380 1.370 1.400 1.370 1.410 202,000 279,300 1.3827 1.096 1.089 1.112 1.089 1.120 254,228 1.0986 -2.82%
2015-11-09 0 1.420 1.420 1.430 1.420 1.430 124,000 176,780 1.4256 1.128 1.128 1.136 1.128 1.136 156,061 1.1328 -0.70%
2015-11-06 0 1.430 1.430 1.460 1.430 1.430 238,000 340,340 1.4300 1.136 1.136 1.160 1.136 1.136 299,536 1.1362 -0.69%
2015-11-05 0 1.440 1.440 1.450 1.410 1.520 130,000 185,220 1.4248 1.144 1.144 1.152 1.120 1.208 163,612 1.1321 0.00%
2015-11-04 0 1.440 1.400 1.440 1.380 1.480 90,000 127,180 1.4131 1.144 1.112 1.144 1.096 1.176 113,270 1.1228 1.41%
2015-11-03 0 1.420 1.370 1.420 1.420 1.440 4,000 5,720 1.4300 1.128 1.089 1.128 1.128 1.144 5,034 1.1362 0.00%
2015-11-02 0 1.420 1.410 1.430 1.420 1.430 56,000 79,920 1.4271 1.128 1.120 1.136 1.128 1.136 70,479 1.1340 -2.74%
2015-10-30 0 1.460 1.430 1.460 1.410 1.460 72,000 102,360 1.4217 1.160 1.136 1.160 1.120 1.160 90,616 1.1296 -1.35%
2015-10-29 0 1.480 1.440 1.480 1.480 1.480 2,000 2,960 1.4800 1.176 1.144 1.176 1.176 1.176 2,517 1.1760 2.07%
2015-10-28 0 1.450 1.440 1.480 1.450 1.480 24,000 35,140 1.4642 1.152 1.144 1.176 1.152 1.176 30,205 1.1634 -1.36%
2015-10-27 0 1.470 1.430 1.470 1.420 1.470 88,000 126,960 1.4427 1.168 1.136 1.168 1.128 1.168 110,753 1.1463 -0.68%
2015-10-26 0 1.480 1.440 1.480 1.440 1.490 240,000 356,300 1.4846 1.176 1.144 1.176 1.144 1.184 302,053 1.1796 2.07%
2015-10-23 0 1.450 1.410 1.450 1.370 1.500 106,000 148,480 1.4008 1.152 1.120 1.152 1.089 1.192 133,407 1.1130 3.57%
2015-10-22 0 1.400 1.400 1.470 1.350 1.470 130,000 180,880 1.3914 1.112 1.112 1.168 1.073 1.168 163,612 1.1055 -4.76%
2015-10-20 0 1.470 1.390 1.480 1.380 1.500 182,000 258,020 1.4177 1.168 1.104 1.176 1.096 1.192 229,057 1.1264 0.68%
2015-10-19 0 1.460 1.430 1.460 1.410 1.460 374,000 533,500 1.4265 1.160 1.136 1.160 1.120 1.160 470,699 1.1334 2.10%
2015-10-16 0 1.430 1.390 1.440 1.390 1.430 90,000 128,620 1.4291 1.136 1.104 1.144 1.104 1.136 113,270 1.1355 0.00%
2015-10-15 0 1.430 1.380 1.430 1.380 1.440 66,000 92,440 1.4006 1.136 1.096 1.136 1.096 1.144 83,065 1.1129 0.70%
2015-10-14 0 1.420 1.380 1.440 1.420 1.420 34,000 48,280 1.4200 1.128 1.096 1.144 1.128 1.128 42,791 1.1283 0.71%
2015-10-13 0 1.410 1.410 1.430 1.410 1.450 186,000 265,500 1.4274 1.120 1.120 1.136 1.120 1.152 234,091 1.1342 -1.40%
2015-10-12 0 1.430 1.410 1.430 1.350 1.450 50,000 69,520 1.3904 1.136 1.120 1.136 1.073 1.152 62,928 1.1048 2.14%
2015-10-09 0 1.400 1.400 1.450 1.390 1.450 408,000 577,620 1.4157 1.112 1.112 1.152 1.104 1.152 513,490 1.1249 -2.78%
2015-10-08 0 1.440 1.440 1.470 1.440 1.530 286,000 419,420 1.4665 1.144 1.144 1.168 1.144 1.216 359,946 1.1652 0.00%
2015-10-07 0 1.440 1.430 1.440 1.410 1.460 454,000 652,440 1.4371 1.144 1.136 1.144 1.120 1.160 571,383 1.1419 0.00%
2015-10-06 0 1.440 1.440 1.450 1.300 1.510 3,416,000 4,845,640 1.4185 1.144 1.144 1.152 1.033 1.200 4,299,218 1.1271 9.09%
2015-10-05 0 1.320 1.280 1.350 1.310 1.320 70,000 92,260 1.3180 1.049 1.017 1.073 1.041 1.049 88,099 1.0472 0.76%
2015-10-02 0 1.310 1.310 1.340 1.310 1.350 24,000 31,940 1.3308 1.041 1.041 1.065 1.041 1.073 30,205 1.0574 -0.76%
2015-09-30 0 1.320 1.270 1.330 1.310 1.340 88,000 116,020 1.3184 1.049 1.009 1.057 1.041 1.065 110,753 1.0476 1.54%
2015-09-29 0 1.300 1.260 1.300 1.250 1.330 102,000 131,560 1.2898 1.033 1.001 1.033 0.993 1.057 128,372 1.0248 -1.52%
2015-09-25 0 1.320 1.300 1.330 1.290 1.350 224,000 290,440 1.2966 1.049 1.033 1.057 1.025 1.073 281,916 1.0302 0.76%
2015-09-24 0 1.310 1.280 1.310 1.340 1.370 22,000 28,820 1.3100 1.041 1.017 1.041 1.065 1.089 27,688 1.0409 3.15%
2015-09-23 0 1.270 1.270 1.320 1.270 1.300 242,000 309,800 1.2802 1.009 1.009 1.049 1.009 1.033 304,570 1.0172 -2.31%
2015-09-22 0 1.300 1.270 1.320 1.300 1.380 130,000 173,340 1.3334 1.033 1.009 1.049 1.033 1.096 163,612 1.0595 -4.41%
2015-09-21 0 1.360 1.300 1.360 1.300 1.390 114,000 151,160 1.3260 1.081 1.033 1.081 1.033 1.104 143,475 1.0536 1.49%
2015-09-18 0 1.340 1.320 1.380 1.340 1.420 62,000 83,780 1.3513 1.065 1.049 1.096 1.065 1.128 78,030 1.0737 1.52%
2015-09-17 0 1.320 1.290 1.340 1.320 1.330 30,000 39,800 1.3267 1.049 1.025 1.065 1.049 1.057 37,757 1.0541 -2.22%
2015-09-16 0 1.350 1.310 1.350 1.280 1.360 566,000 748,600 1.3226 1.073 1.041 1.073 1.017 1.081 712,341 1.0509 7.14%
2015-09-15 0 1.260 1.230 1.260 1.260 1.280 126,000 159,200 1.2635 1.001 0.977 1.001 1.001 1.017 158,578 1.0039 2.44%
2015-09-14 0 1.250 1.230 1.250 1.210 1.300 704,000 866,580 1.2309 0.977 0.962 0.977 0.946 1.016 900,428 0.9624 -1.57%
2015-09-11 0 1.270 1.240 1.270 1.230 1.290 218,000 275,840 1.2653 0.993 0.969 0.993 0.962 1.009 278,826 0.9893 1.60%
2015-09-10 0 1.250 1.220 1.290 - - 0 0 - 0.977 0.954 1.009 - - 0 - 0.00%
2015-09-09 0 1.250 1.220 1.310 1.250 1.290 60,000 75,420 1.2570 0.977 0.954 1.024 0.977 1.009 76,741 0.9828 1.63%
2015-09-08 0 1.230 1.230 1.290 - - 0 0 - 0.962 0.962 1.009 - - 0 - 1.65%
2015-09-07 0 1.210 1.210 1.290 1.150 1.220 110,000 130,140 1.1831 0.946 0.946 1.009 0.899 0.954 140,692 0.9250 0.83%
2015-09-04 0 1.200 1.190 1.200 1.180 1.210 36,000 43,080 1.1967 0.938 0.930 0.938 0.923 0.946 46,045 0.9356 -0.83%
2015-09-02 0 1.210 1.190 1.220 1.180 1.210 100,000 119,500 1.1950 0.946 0.930 0.954 0.923 0.946 127,902 0.9343 1.68%
2015-09-01 0 1.190 1.190 1.220 1.190 1.190 6,000 7,140 1.1900 0.930 0.930 0.954 0.930 0.930 7,674 0.9304 0.00%
2015-08-31 0 1.190 1.190 1.220 1.190 1.190 110,000 130,900 1.1900 0.930 0.930 0.954 0.930 0.930 140,692 0.9304 0.00%
2015-08-28 0 1.190 1.180 1.230 - - 0 0 - 0.930 0.923 0.962 - - 0 - 0.00%
2015-08-27 0 1.190 1.190 1.230 1.160 1.190 264,000 309,680 1.1730 0.930 0.930 0.962 0.907 0.930 337,661 0.9171 2.59%
2015-08-26 0 1.160 1.160 1.190 1.150 1.200 118,000 138,080 1.1702 0.907 0.907 0.930 0.899 0.938 150,924 0.9149 -3.33%
2015-08-25 0 1.200 1.160 1.200 1.120 1.220 360,000 428,600 1.1906 0.938 0.907 0.938 0.876 0.954 460,446 0.9308 1.69%
2015-08-24 0 1.180 1.150 1.180 1.150 1.240 554,000 649,120 1.1717 0.923 0.899 0.923 0.899 0.969 708,576 0.9161 -7.09%
2015-08-21 0 1.270 1.250 1.270 1.160 1.300 404,000 504,600 1.2490 0.993 0.977 0.993 0.907 1.016 516,723 0.9765 -4.51%
2015-08-20 0 1.330 1.320 1.330 1.320 1.370 174,000 232,100 1.3339 1.040 1.032 1.040 1.032 1.071 222,549 1.0429 0.76%
2015-08-19 0 1.320 1.320 1.370 1.320 1.390 46,000 62,060 1.3491 1.032 1.032 1.071 1.032 1.087 58,835 1.0548 -5.71%
2015-08-18 0 1.400 1.390 1.450 1.400 1.410 24,000 33,620 1.4008 1.095 1.087 1.134 1.095 1.102 30,696 1.0952 -5.41%
2015-08-17 0 1.480 1.420 1.480 - - 0 0 - 1.157 1.110 1.157 - - 0 - 0.00%
2015-08-14 0 1.480 1.400 1.510 - - 0 0 - 1.157 1.095 1.181 - - 0 - 0.00%
2015-08-13 0 1.480 1.400 1.500 - - 0 0 - 1.157 1.095 1.173 - - 0 - 0.00%
2015-08-12 0 1.480 1.400 1.480 - - 0 0 - 1.157 1.095 1.157 - - 0 - -1.33%
2015-08-11 0 1.500 1.460 1.500 1.460 1.520 92,000 139,520 1.5165 1.173 1.142 1.173 1.142 1.188 117,670 1.1857 2.74%
2015-08-10 0 1.460 1.400 1.490 1.460 1.460 22,000 32,120 1.4600 1.142 1.095 1.165 1.142 1.142 28,138 1.1415 0.00%
2015-08-07 0 1.460 1.410 1.470 1.390 1.460 50,000 70,920 1.4184 1.142 1.102 1.149 1.087 1.142 63,951 1.1090 4.29%
2015-08-06 0 1.400 1.390 1.450 - - 0 0 - 1.095 1.087 1.134 - - 0 - 0.00%
2015-08-05 0 1.400 1.400 1.430 1.400 1.400 52,000 72,800 1.4000 1.095 1.095 1.118 1.095 1.095 66,509 1.0946 -3.45%
2015-08-04 0 1.450 1.380 1.450 1.440 1.460 12,000 17,400 1.4500 1.134 1.079 1.134 1.126 1.142 15,348 1.1337 2.11%
2015-08-03 0 1.420 1.390 1.420 1.380 1.420 70,000 97,460 1.3923 1.110 1.087 1.110 1.079 1.110 89,531 1.0886 -2.07%
2015-07-31 0 1.450 1.410 1.520 - - 0 0 - 1.134 1.102 1.188 - - 0 - 0.00%
2015-07-30 0 1.450 1.440 1.460 1.440 1.460 142,000 205,560 1.4476 1.134 1.126 1.142 1.126 1.142 181,620 1.1318 1.40%
2015-07-29 0 1.430 1.430 1.510 1.410 1.410 2,000 2,820 1.4100 1.118 1.118 1.181 1.102 1.102 2,558 1.1024 -1.38%
2015-07-28 0 1.450 1.450 1.500 1.450 1.540 176,000 262,220 1.4899 1.134 1.134 1.173 1.134 1.204 225,107 1.1649 3.57%
2015-07-27 0 1.400 1.410 1.470 1.380 1.490 756,000 1,079,440 1.4278 1.095 1.102 1.149 1.079 1.165 966,937 1.1163 -9.68%
2015-07-24 0 1.550 1.530 1.560 1.550 1.560 80,000 124,600 1.5575 1.212 1.196 1.220 1.212 1.220 102,321 1.2177 -1.27%
2015-07-23 0 1.570 1.570 1.650 - - 0 0 - 1.228 1.228 1.290 - - 0 - 0.00%
2015-07-22 0 1.570 1.550 1.590 1.570 1.650 112,000 179,160 1.5996 1.228 1.212 1.243 1.228 1.290 143,250 1.2507 -6.55%
2015-07-21 0 1.680 1.650 1.680 1.590 1.690 198,000 319,040 1.6113 1.314 1.290 1.314 1.243 1.321 253,245 1.2598 1.82%
2015-07-20 0 1.650 1.640 1.670 1.640 1.660 24,000 39,700 1.6542 1.290 1.282 1.306 1.282 1.298 30,696 1.2933 1.85%
2015-07-17 0 1.620 1.620 1.650 1.600 1.650 396,000 642,280 1.6219 1.267 1.267 1.290 1.251 1.290 506,491 1.2681 3.85%
2015-07-16 0 1.560 1.560 1.590 1.560 1.590 102,000 159,520 1.5639 1.220 1.220 1.243 1.220 1.243 130,460 1.2228 0.00%
2015-07-15 0 1.560 1.560 1.600 1.530 1.560 324,000 502,240 1.5501 1.220 1.220 1.251 1.196 1.220 414,402 1.2120 1.30%
2015-07-14 0 1.540 1.540 1.580 1.520 1.600 326,000 505,300 1.5500 1.204 1.204 1.235 1.188 1.251 416,960 1.2119 -5.52%
2015-07-13 0 1.630 1.580 1.630 1.400 1.630 390,000 606,540 1.5552 1.274 1.235 1.274 1.095 1.274 498,817 1.2160 10.14%
2015-07-10 0 1.480 1.480 1.520 1.450 1.590 486,000 730,020 1.5021 1.157 1.157 1.188 1.134 1.243 621,603 1.1744 4.96%
2015-07-09 0 1.410 1.400 1.420 1.250 1.420 1,260,000 1,684,740 1.3371 1.102 1.095 1.110 0.977 1.110 1,611,562 1.0454 19.49%
2015-07-08 0 1.180 1.180 1.220 1.150 1.250 2,154,000 2,573,460 1.1947 0.923 0.923 0.954 0.899 0.977 2,755,004 0.9341 -9.92%
2015-07-07 0 1.310 1.300 1.310 1.300 1.470 1,042,000 1,382,160 1.3264 1.024 1.016 1.024 1.016 1.149 1,332,736 1.0371 -3.68%
2015-07-06 0 1.360 1.360 1.370 1.310 1.600 2,112,000 2,969,700 1.4061 1.063 1.063 1.071 1.024 1.251 2,701,285 1.0994 -15.00%
2015-07-03 0 1.600 1.600 1.640 1.560 1.710 742,000 1,191,380 1.6056 1.251 1.251 1.282 1.220 1.337 949,031 1.2554 -6.98%
2015-07-02 0 1.720 1.720 1.770 1.710 1.720 66,000 112,880 1.7103 1.345 1.345 1.384 1.337 1.345 84,415 1.3372 -2.27%
2015-06-30 0 1.760 1.760 1.820 1.700 1.820 244,000 426,120 1.7464 1.376 1.376 1.423 1.329 1.423 312,080 1.3654 -0.56%
2015-06-29 0 1.770 1.750 1.770 1.740 1.860 276,000 491,420 1.7805 1.384 1.368 1.384 1.360 1.454 353,009 1.3921 -4.32%
2015-06-26 0 1.850 1.850 1.860 1.840 1.910 696,000 1,299,480 1.8671 1.446 1.446 1.454 1.439 1.493 890,196 1.4598 -4.15%
2015-06-25 0 1.930 1.930 1.960 1.930 2.000 156,000 308,340 1.9765 1.509 1.509 1.532 1.509 1.564 199,527 1.5454 -1.03%
2015-06-24 0 1.950 1.960 1.970 1.950 2.060 210,000 410,680 1.9556 1.525 1.532 1.540 1.525 1.611 268,594 1.5290 0.52%
2015-06-23 0 1.940 1.890 1.960 1.880 1.960 708,000 1,352,620 1.9105 1.517 1.478 1.532 1.470 1.532 905,544 1.4937 -3.00%
2015-06-22 0 2.000 1.960 2.000 2.020 2.030 54,000 109,580 2.0293 1.564 1.532 1.564 1.579 1.587 69,067 1.5866 1.52%
2015-06-19 0 1.970 1.970 2.020 1.970 2.100 206,000 424,000 2.0583 1.540 1.540 1.579 1.540 1.642 263,478 1.6092 -3.43%
2015-06-18 0 2.040 2.040 2.100 2.000 2.140 366,000 761,080 2.0795 1.595 1.595 1.642 1.564 1.673 468,120 1.6258 -0.97%
2015-06-17 0 2.060 2.040 2.050 1.880 2.120 736,000 1,477,560 2.0076 1.611 1.595 1.603 1.470 1.658 941,357 1.5696 9.57%
2015-06-16 0 1.880 1.860 1.880 1.880 1.900 108,000 204,620 1.8946 1.470 1.454 1.470 1.470 1.486 138,134 1.4813 -1.57%
2015-06-15 0 1.910 1.910 1.940 1.910 1.970 136,000 262,560 1.9306 1.493 1.493 1.517 1.493 1.540 173,946 1.5094 -2.55%
2015-06-12 0 1.960 1.910 1.980 1.960 1.980 42,000 82,500 1.9643 1.532 1.493 1.548 1.532 1.548 53,719 1.5358 2.08%
2015-06-11 0 1.920 1.910 1.920 1.880 1.930 60,000 115,320 1.9220 1.501 1.493 1.501 1.470 1.509 76,741 1.5027 2.13%
2015-06-10 0 1.880 1.880 1.920 1.860 1.980 424,000 809,360 1.9089 1.470 1.470 1.501 1.454 1.548 542,303 1.4924 -1.57%
2015-06-09 0 1.910 1.910 1.950 1.900 2.080 1,034,000 2,011,680 1.9455 1.493 1.493 1.525 1.486 1.626 1,322,504 1.5211 -8.17%
2015-06-08 0 2.080 2.060 2.080 2.040 2.100 286,000 589,860 2.0624 1.626 1.611 1.626 1.595 1.642 365,799 1.6125 2.72%
2015-06-05 0 2.050 2.040 2.100 2.020 2.100 510,000 1,051,960 2.0627 1.583 1.576 1.622 1.560 1.622 660,352 1.5930 0.49%
2015-06-04 0 2.040 2.030 2.050 1.950 2.110 718,000 1,451,280 2.0213 1.576 1.568 1.583 1.506 1.630 929,672 1.5611 -0.49%
2015-06-03 0 2.050 2.050 2.070 2.050 2.100 184,000 380,040 2.0654 1.583 1.583 1.599 1.583 1.622 238,245 1.5952 -3.76%
2015-06-02 0 2.130 2.130 2.140 2.100 2.200 472,000 1,012,000 2.1441 1.645 1.645 1.653 1.622 1.699 611,149 1.6559 -2.74%
2015-06-01 0 2.190 2.150 2.190 2.040 2.190 910,000 1,950,060 2.1429 1.691 1.660 1.691 1.576 1.691 1,178,275 1.6550 6.31%
2015-05-29 0 2.060 2.060 2.120 2.020 2.110 602,000 1,246,900 2.0713 1.591 1.591 1.637 1.560 1.630 779,474 1.5997 -0.48%
2015-05-28 0 2.070 2.040 2.100 2.040 2.130 940,000 1,944,060 2.0681 1.599 1.576 1.622 1.576 1.645 1,217,119 1.5973 -2.36%
2015-05-27 0 2.120 2.090 2.120 2.100 2.200 480,000 1,025,100 2.1356 1.637 1.614 1.637 1.622 1.699 621,508 1.6494 0.00%
2015-05-26 0 2.120 2.120 2.140 2.000 2.230 1,440,000 3,020,980 2.0979 1.637 1.637 1.653 1.545 1.722 1,864,523 1.6202 -0.93%
2015-05-22 0 2.140 2.110 2.140 2.120 2.230 1,286,000 2,781,620 2.1630 1.653 1.630 1.653 1.637 1.722 1,665,123 1.6705 -4.04%
2015-05-21 0 2.230 2.200 2.230 2.000 2.330 5,414,000 11,701,760 2.1614 1.722 1.699 1.722 1.545 1.799 7,010,090 1.6693 -2.62%
2015-05-20 0 2.290 2.250 2.280 1.890 2.360 12,882,000 28,542,140 2.2157 1.769 1.738 1.761 1.460 1.823 16,679,716 1.7112 28.65%
2015-05-19 0 1.780 1.770 1.780 1.730 1.810 286,000 508,980 1.7797 1.375 1.367 1.375 1.336 1.398 370,315 1.3745 1.71%
2015-05-18 0 1.750 1.750 1.790 1.730 1.790 242,000 422,140 1.7444 1.352 1.352 1.382 1.336 1.382 313,344 1.3472 -2.23%
2015-05-15 0 1.790 1.770 1.790 1.770 1.810 116,000 207,220 1.7864 1.382 1.367 1.382 1.367 1.398 150,198 1.3796 -1.10%
2015-05-14 0 1.810 1.790 1.810 1.750 1.820 370,000 656,740 1.7750 1.398 1.382 1.398 1.352 1.406 479,079 1.3708 2.84%
2015-05-13 0 1.760 1.760 1.780 1.760 1.840 326,000 584,380 1.7926 1.359 1.359 1.375 1.359 1.421 422,107 1.3844 -2.22%
2015-05-12 0 1.800 1.800 1.830 1.790 1.820 122,000 219,420 1.7985 1.390 1.390 1.413 1.382 1.406 157,967 1.3890 -1.10%
2015-05-11 0 1.820 1.820 1.830 1.800 1.850 78,000 143,100 1.8346 1.406 1.406 1.413 1.390 1.429 100,995 1.4169 1.11%
2015-05-08 0 1.800 1.780 1.800 1.780 1.810 236,000 422,060 1.7884 1.390 1.375 1.390 1.375 1.398 305,575 1.3812 0.00%
2015-05-07 0 1.800 1.760 1.800 1.750 1.820 278,000 494,640 1.7793 1.390 1.359 1.390 1.352 1.406 359,957 1.3742 1.12%
2015-05-06 0 1.780 1.770 1.800 1.780 1.860 746,000 1,360,200 1.8233 1.375 1.367 1.390 1.375 1.437 965,927 1.4082 -5.32%
2015-05-05 0 1.880 1.880 1.890 1.850 1.930 378,000 707,260 1.8711 1.452 1.452 1.460 1.429 1.491 489,437 1.4450 -4.08%
2015-05-04 0 1.960 1.920 1.970 1.820 1.990 1,126,000 2,123,180 1.8856 1.514 1.483 1.521 1.406 1.537 1,457,954 1.4563 5.95%
2015-04-30 0 1.850 1.850 1.860 1.790 1.930 1,840,000 3,410,340 1.8534 1.429 1.429 1.437 1.382 1.491 2,382,447 1.4314 -5.61%
2015-04-29 0 1.960 1.960 1.970 1.950 2.150 5,984,000 12,379,840 2.0688 1.514 1.514 1.521 1.506 1.660 7,748,131 1.5978 -4.85%
2015-04-28 0 2.060 2.060 2.080 1.810 2.080 5,378,000 10,569,780 1.9654 1.591 1.591 1.606 1.398 1.606 6,963,477 1.5179 14.44%
2015-04-27 0 1.800 1.770 1.800 1.660 1.870 2,322,000 4,141,900 1.7838 1.390 1.367 1.390 1.282 1.444 3,006,544 1.3776 7.78%
2015-04-24 0 1.670 1.650 1.670 1.660 1.680 118,000 197,040 1.6698 1.290 1.274 1.290 1.282 1.297 152,787 1.2896 -0.60%
2015-04-23 0 1.680 1.670 1.700 1.680 1.760 714,000 1,238,040 1.7339 1.297 1.290 1.313 1.297 1.359 924,493 1.3392 -1.18%
2015-04-22 0 1.700 1.660 1.700 1.650 1.700 1,070,000 1,804,200 1.6862 1.313 1.282 1.313 1.274 1.313 1,385,444 1.3023 3.03%
2015-04-21 0 1.650 1.630 1.660 1.600 1.650 710,000 1,153,480 1.6246 1.274 1.259 1.282 1.236 1.274 919,314 1.2547 5.77%
2015-04-20 0 1.560 1.560 1.610 1.560 1.620 30,000 47,520 1.5840 1.205 1.205 1.243 1.205 1.251 38,844 1.2233 0.00%
2015-04-17 0 1.560 1.560 1.580 1.550 1.580 154,000 240,060 1.5588 1.205 1.205 1.220 1.197 1.220 199,400 1.2039 0.00%
2015-04-16 0 1.560 1.550 1.560 1.560 1.600 334,000 530,980 1.5898 1.205 1.197 1.205 1.205 1.236 432,466 1.2278 -4.29%
2015-04-15 0 1.630 1.620 1.630 1.600 1.650 146,000 238,640 1.6345 1.259 1.251 1.259 1.236 1.274 189,042 1.2624 1.87%
2015-04-14 0 1.600 1.580 1.630 1.600 1.700 530,000 879,460 1.6594 1.236 1.220 1.259 1.236 1.313 686,248 1.2815 -2.44%
2015-04-13 0 1.640 1.600 1.640 1.510 1.670 1,334,000 2,153,160 1.6141 1.267 1.236 1.267 1.166 1.290 1,727,274 1.2466 8.61%
2015-04-10 0 1.510 1.510 1.530 1.470 1.520 548,000 815,140 1.4875 1.166 1.166 1.182 1.135 1.174 709,555 1.1488 -0.66%
2015-04-09 0 1.520 1.520 1.540 1.470 1.520 192,000 289,740 1.5091 1.174 1.174 1.189 1.135 1.174 248,603 1.1655 0.00%
2015-04-08 0 1.520 1.520 1.530 1.440 1.580 898,000 1,374,140 1.5302 1.174 1.174 1.182 1.112 1.220 1,162,738 1.1818 4.83%
2015-04-02 0 1.450 1.450 1.480 1.450 1.460 60,000 87,200 1.4533 1.120 1.120 1.143 1.120 1.128 77,688 1.1224 -0.68%
2015-04-01 0 1.460 1.460 1.490 1.450 1.460 82,000 119,620 1.4588 1.128 1.128 1.151 1.120 1.128 106,174 1.1266 0.69%
2015-03-31 0 1.450 1.440 1.460 1.450 1.450 20,000 29,000 1.4500 1.120 1.112 1.128 1.120 1.120 25,896 1.1199 0.00%
2015-03-30 0 1.450 1.450 1.460 1.450 1.490 184,000 270,240 1.4687 1.120 1.120 1.128 1.120 1.151 238,245 1.1343 0.00%
2015-03-27 0 1.450 1.450 1.500 1.440 1.470 276,000 402,360 1.4578 1.120 1.120 1.158 1.112 1.135 357,367 1.1259 -3.33%
2015-03-26 0 1.500 1.500 1.510 1.500 1.500 96,000 144,000 1.5000 1.158 1.158 1.166 1.158 1.158 124,302 1.1585 0.00%
2015-03-25 0 1.500 1.480 1.500 1.480 1.540 298,000 448,240 1.5042 1.158 1.143 1.158 1.143 1.189 385,853 1.1617 3.45%
2015-03-24 0 1.450 1.440 1.450 1.450 1.450 14,000 20,300 1.4500 1.120 1.112 1.120 1.120 1.120 18,127 1.1199 0.69%
2015-03-23 0 1.440 1.440 1.450 1.440 1.440 20,000 28,800 1.4400 1.112 1.112 1.120 1.112 1.112 25,896 1.1121 0.00%
2015-03-20 0 1.440 1.430 1.470 1.430 1.440 282,000 403,740 1.4317 1.112 1.104 1.135 1.104 1.112 365,136 1.1057 0.00%
2015-03-19 0 1.440 1.440 1.470 1.440 1.460 64,000 92,500 1.4453 1.112 1.112 1.135 1.112 1.128 82,868 1.1162 -2.70%
2015-03-18 0 1.480 1.460 1.500 - - 0 0 - 1.143 1.128 1.158 - - 0 - 0.00%
2015-03-17 0 1.480 1.470 1.500 1.430 1.480 242,000 349,540 1.4444 1.143 1.135 1.158 1.104 1.143 313,344 1.1155 2.78%
2015-03-16 0 1.440 1.440 1.490 1.430 1.440 4,000 5,740 1.4350 1.112 1.112 1.151 1.104 1.112 5,179 1.1083 -0.69%
2015-03-13 0 1.450 1.440 1.470 - - 0 0 - 1.120 1.112 1.135 - - 0 - 0.00%
2015-03-12 0 1.450 1.450 1.510 - - 0 0 - 1.120 1.120 1.166 - - 0 - 0.69%
2015-03-11 0 1.440 1.440 1.480 1.440 1.480 82,000 119,760 1.4605 1.112 1.112 1.143 1.112 1.143 106,174 1.1280 0.00%
2015-03-10 0 1.440 1.430 1.520 - - 0 0 - 1.112 1.104 1.174 - - 0 - 0.00%
2015-03-09 0 1.440 1.430 1.490 - - 0 0 - 1.112 1.104 1.151 - - 0 - 0.00%
2015-03-06 0 1.440 1.430 1.490 1.440 1.440 30,000 43,200 1.4400 1.112 1.104 1.151 1.112 1.112 38,844 1.1121 -0.69%
2015-03-05 0 1.450 1.440 1.470 1.440 1.450 102,000 147,680 1.4478 1.120 1.112 1.135 1.112 1.120 132,070 1.1182 0.00%
2015-03-04 0 1.450 1.450 1.500 1.450 1.450 4,000 5,800 1.4500 1.120 1.120 1.158 1.120 1.120 5,179 1.1199 0.00%
2015-03-03 0 1.450 1.450 1.500 1.450 1.460 38,000 55,340 1.4563 1.120 1.120 1.158 1.120 1.128 49,203 1.1247 0.00%
2015-03-02 0 1.450 1.450 1.470 1.450 1.470 66,000 96,360 1.4600 1.120 1.120 1.135 1.120 1.135 85,457 1.1276 -0.68%
2015-02-27 0 1.460 1.460 1.500 1.440 1.450 4,000 5,780 1.4450 1.128 1.128 1.158 1.112 1.120 5,179 1.1160 -2.01%
2015-02-26 0 1.490 1.460 1.490 1.480 1.510 132,000 195,980 1.4847 1.151 1.128 1.151 1.143 1.166 170,915 1.1467 -0.67%
2015-02-25 0 1.500 1.500 1.510 1.470 1.520 412,000 614,940 1.4926 1.158 1.158 1.166 1.135 1.174 533,461 1.1527 3.45%
2015-02-24 0 1.450 1.440 1.480 1.410 1.490 172,000 250,240 1.4549 1.120 1.112 1.143 1.089 1.151 222,707 1.1236 3.57%
2015-02-23 0 1.400 1.400 1.430 1.400 1.430 52,000 73,880 1.4208 1.081 1.081 1.104 1.081 1.104 67,330 1.0973 -2.78%
2015-02-18 0 1.440 1.410 1.480 - - 0 0 - 1.112 1.089 1.143 - - 0 - 0.00%
2015-02-17 0 1.440 1.410 1.440 1.390 1.440 274,000 383,700 1.4004 1.112 1.089 1.112 1.074 1.112 354,777 1.0815 2.13%
2015-02-16 0 1.410 1.400 1.410 1.400 1.420 118,000 166,420 1.4103 1.089 1.081 1.089 1.081 1.097 152,787 1.0892 0.71%
2015-02-13 0 1.400 1.400 1.430 - - 0 0 - 1.081 1.081 1.104 - - 0 - 0.72%
2015-02-12 0 1.390 1.390 1.410 1.380 1.410 136,000 188,740 1.3878 1.074 1.074 1.089 1.066 1.089 176,094 1.0718 -1.42%
2015-02-11 0 1.410 1.400 1.420 1.400 1.410 40,000 56,260 1.4065 1.089 1.081 1.097 1.081 1.089 51,792 1.0863 -0.70%
2015-02-10 0 1.420 1.400 1.440 1.420 1.420 14,000 19,880 1.4200 1.097 1.081 1.112 1.097 1.097 18,127 1.0967 0.00%
2015-02-09 0 1.420 1.420 1.450 1.420 1.420 2,000 2,840 1.4200 1.097 1.097 1.120 1.097 1.097 2,590 1.0967 0.00%
2015-02-06 0 1.420 1.400 1.450 - - 0 0 - 1.097 1.081 1.120 - - 0 - 0.00%
2015-02-05 0 1.420 1.420 1.460 1.420 1.420 18,000 25,560 1.4200 1.097 1.097 1.128 1.097 1.097 23,307 1.0967 -0.70%
2015-02-04 0 1.430 1.420 1.460 1.430 1.430 2,000 2,860 1.4300 1.104 1.097 1.128 1.104 1.104 2,590 1.1044 -2.05%
2015-02-03 0 1.460 1.420 1.460 - - 0 0 - 1.128 1.097 1.128 - - 0 - -0.68%
2015-02-02 0 1.470 1.410 1.470 1.400 1.490 226,000 326,400 1.4442 1.135 1.089 1.135 1.081 1.151 292,627 1.1154 5.00%
2015-01-30 0 1.400 1.400 1.430 1.400 1.400 10,000 14,000 1.4000 1.081 1.081 1.104 1.081 1.081 12,948 1.0812 -1.41%
2015-01-29 0 1.420 1.390 1.420 - - 0 0 - 1.097 1.074 1.097 - - 0 - 0.00%
2015-01-28 0 1.420 1.400 1.420 1.400 1.420 12,000 16,840 1.4033 1.097 1.081 1.097 1.081 1.097 15,538 1.0838 2.16%
2015-01-27 0 1.390 1.390 1.400 - - 0 0 - 1.074 1.074 1.081 - - 0 - 0.72%
2015-01-26 0 1.380 1.380 1.420 - - 0 0 - 1.066 1.066 1.097 - - 0 - 0.00%
2015-01-23 0 1.380 1.380 1.430 1.380 1.390 10,000 13,880 1.3880 1.066 1.066 1.104 1.066 1.074 12,948 1.0720 -0.72%
2015-01-22 0 1.390 1.390 1.430 1.380 1.390 76,000 105,280 1.3853 1.074 1.074 1.104 1.066 1.074 98,405 1.0699 0.72%
2015-01-21 0 1.380 1.380 1.400 1.380 1.380 50,000 69,000 1.3800 1.066 1.066 1.081 1.066 1.066 64,740 1.0658 0.00%
2015-01-20 0 1.380 1.380 1.390 1.380 1.390 86,000 118,720 1.3805 1.066 1.066 1.074 1.066 1.074 111,353 1.0662 0.00%
2015-01-19 0 1.380 1.380 1.420 1.380 1.390 82,000 113,280 1.3815 1.066 1.066 1.097 1.066 1.074 106,174 1.0669 -0.72%
2015-01-16 0 1.390 1.390 1.410 1.380 1.390 120,000 165,800 1.3817 1.074 1.074 1.089 1.066 1.074 155,377 1.0671 0.00%
2015-01-15 0 1.390 1.390 1.460 1.380 1.390 60,000 82,900 1.3817 1.074 1.074 1.128 1.066 1.074 77,688 1.0671 0.00%
2015-01-14 0 1.390 1.390 1.440 - - 0 0 - 1.074 1.074 1.112 - - 0 - 0.00%
2015-01-13 0 1.390 1.390 1.410 1.390 1.400 78,000 108,620 1.3926 1.074 1.074 1.089 1.074 1.081 100,995 1.0755 -0.71%
2015-01-12 0 1.400 1.380 1.410 1.400 1.400 14,000 19,600 1.4000 1.081 1.066 1.089 1.081 1.081 18,127 1.0812 0.00%
2015-01-09 0 1.400 1.390 1.430 1.380 1.400 22,000 30,540 1.3882 1.081 1.074 1.104 1.066 1.081 28,486 1.0721 0.72%
2015-01-08 0 1.390 1.390 1.420 1.370 1.430 414,000 579,020 1.3986 1.074 1.074 1.097 1.058 1.104 536,050 1.0802 1.46%
2015-01-07 0 1.370 1.360 1.380 1.370 1.380 236,000 325,140 1.3777 1.058 1.050 1.066 1.058 1.066 305,575 1.0640 -0.72%
2015-01-06 0 1.380 1.380 1.390 1.380 1.380 100,000 138,000 1.3800 1.066 1.066 1.074 1.066 1.066 129,481 1.0658 0.00%
2015-01-05 0 1.380 1.380 1.400 1.380 1.380 58,000 80,040 1.3800 1.066 1.066 1.081 1.066 1.066 75,099 1.0658 0.73%
2015-01-02 0 1.370 1.370 1.430 1.370 1.370 44,000 60,280 1.3700 1.058 1.058 1.104 1.058 1.058 56,972 1.0581 0.00%
2014-12-31 0 1.370 1.370 1.420 1.370 1.390 20,000 27,600 1.3800 1.058 1.058 1.097 1.058 1.074 25,896 1.0658 -0.72%
2014-12-30 0 1.380 1.380 1.410 1.380 1.380 40,000 55,200 1.3800 1.066 1.066 1.089 1.066 1.066 51,792 1.0658 0.00%
2014-12-29 0 1.380 1.370 1.410 1.370 1.380 108,000 148,720 1.3770 1.066 1.058 1.089 1.058 1.066 139,839 1.0635 0.73%
2014-12-24 0 1.370 1.370 1.410 1.370 1.380 10,000 13,720 1.3720 1.058 1.058 1.089 1.058 1.066 12,948 1.0596 -0.72%
2014-12-23 0 1.380 1.370 1.380 1.380 1.380 6,000 8,280 1.3800 1.066 1.058 1.066 1.066 1.066 7,769 1.0658 0.73%
2014-12-22 0 1.370 1.370 1.400 1.370 1.380 44,000 60,500 1.3750 1.058 1.058 1.081 1.058 1.066 56,972 1.0619 -1.44%
2014-12-19 0 1.390 1.370 1.400 1.400 1.400 30,000 42,000 1.4000 1.074 1.058 1.081 1.081 1.081 38,844 1.0812 0.00%
2014-12-18 0 1.390 1.390 1.400 1.390 1.400 80,000 111,840 1.3980 1.074 1.074 1.081 1.074 1.081 103,585 1.0797 1.46%
2014-12-17 0 1.370 1.360 1.380 - - 16,000 21,920 1.3700 1.058 1.050 1.066 - - 20,717 1.0581 0.00%
2014-12-16 0 1.370 1.370 1.390 1.370 1.380 326,000 446,920 1.3709 1.058 1.058 1.074 1.058 1.066 422,107 1.0588 -0.72%
2014-12-15 0 1.380 1.380 1.410 1.380 1.380 96,000 132,480 1.3800 1.066 1.066 1.089 1.066 1.066 124,302 1.0658 -0.72%
2014-12-12 0 1.390 1.390 1.430 - - 4,000 5,560 1.3900 1.074 1.074 1.104 - - 5,179 1.0735 0.00%
2014-12-11 0 1.390 1.390 1.420 1.390 1.400 120,000 166,960 1.3913 1.074 1.074 1.097 1.074 1.081 155,377 1.0745 -2.11%
2014-12-10 0 1.420 1.420 1.430 1.380 1.430 156,000 219,900 1.4096 1.097 1.097 1.104 1.066 1.104 201,990 1.0887 2.90%
2014-12-09 0 1.380 1.360 1.380 1.360 1.380 366,000 500,040 1.3662 1.066 1.050 1.066 1.050 1.066 473,900 1.0552 1.47%
2014-12-08 0 1.360 1.360 1.370 1.360 1.420 568,000 784,940 1.3819 1.050 1.050 1.058 1.050 1.097 735,451 1.0673 -4.23%
2014-12-05 0 1.420 1.400 1.420 1.380 1.420 146,000 202,820 1.3892 1.097 1.081 1.097 1.066 1.097 189,042 1.0729 2.16%
2014-12-04 0 1.390 1.390 1.400 1.380 1.430 282,000 392,500 1.3918 1.074 1.074 1.081 1.066 1.104 365,136 1.0749 -2.80%
2014-12-03 0 1.430 1.410 1.440 1.400 1.450 320,000 451,980 1.4124 1.104 1.089 1.112 1.081 1.120 414,339 1.0908 -3.38%
2014-12-02 0 1.480 1.460 1.480 1.460 1.490 30,000 43,460 1.4487 1.143 1.128 1.143 1.128 1.151 38,844 1.1188 1.37%
2014-12-01 0 1.460 1.440 1.480 1.460 1.460 2,000 2,920 1.4600 1.128 1.112 1.143 1.128 1.128 2,590 1.1276 -1.35%
2014-11-28 0 1.480 1.460 1.480 1.480 1.480 18,000 26,640 1.4800 1.143 1.128 1.143 1.143 1.143 23,307 1.1430 -0.67%
2014-11-27 0 1.490 1.480 1.490 1.480 1.530 196,000 290,520 1.4822 1.151 1.143 1.151 1.143 1.182 253,782 1.1448 -0.67%
2014-11-26 0 1.500 1.480 1.500 1.480 1.530 96,000 142,980 1.4894 1.158 1.143 1.158 1.143 1.182 124,302 1.1503 0.00%
2014-11-25 0 1.500 1.500 1.530 1.500 1.540 42,000 63,480 1.5114 1.158 1.158 1.182 1.158 1.189 54,382 1.1673 -1.32%
2014-11-24 0 1.520 1.520 1.530 1.510 1.560 80,000 121,520 1.5190 1.174 1.174 1.182 1.166 1.205 103,585 1.1731 0.00%
2014-11-21 0 1.520 1.490 1.520 1.480 1.550 190,000 284,660 1.4982 1.174 1.151 1.174 1.143 1.197 246,014 1.1571 -1.94%
2014-11-20 0 1.550 1.520 1.550 1.520 1.570 18,000 27,840 1.5467 1.197 1.174 1.197 1.174 1.213 23,307 1.1945 0.65%
2014-11-19 0 1.540 1.530 1.540 1.460 1.600 876,000 1,354,140 1.5458 1.189 1.182 1.189 1.128 1.236 1,134,252 1.1939 4.76%
2014-11-18 0 1.470 1.440 1.480 1.460 1.470 44,000 64,560 1.4673 1.135 1.112 1.143 1.128 1.135 56,972 1.1332 1.38%
2014-11-17 0 1.450 1.430 1.460 1.430 1.460 158,000 228,100 1.4437 1.120 1.104 1.128 1.104 1.128 204,580 1.1150 0.69%
2014-11-14 0 1.440 1.440 1.450 1.440 1.450 92,000 132,760 1.4430 1.112 1.112 1.120 1.112 1.120 119,122 1.1145 0.00%
2014-11-13 0 1.440 1.430 1.440 1.430 1.460 42,000 60,620 1.4433 1.112 1.104 1.112 1.104 1.128 54,382 1.1147 0.00%
2014-11-12 0 1.440 1.420 1.440 1.410 1.470 86,000 122,460 1.4240 1.112 1.097 1.112 1.089 1.135 111,353 1.0997 0.70%
2014-11-11 0 1.430 1.420 1.430 1.420 1.430 318,000 452,600 1.4233 1.104 1.097 1.104 1.097 1.104 411,749 1.0992 0.00%
2014-11-10 0 1.430 1.420 1.430 1.410 1.460 782,000 1,115,420 1.4264 1.104 1.097 1.104 1.089 1.128 1,012,540 1.1016 0.00%
2014-11-07 0 1.430 1.430 1.450 1.430 1.430 16,000 22,880 1.4300 1.104 1.104 1.120 1.104 1.104 20,717 1.1044 -1.38%
2014-11-06 0 1.450 1.430 1.460 1.440 1.470 132,000 191,100 1.4477 1.120 1.104 1.128 1.112 1.135 170,915 1.1181 0.00%
2014-11-05 0 1.450 1.430 1.450 1.420 1.470 102,000 146,420 1.4355 1.120 1.104 1.120 1.097 1.135 132,070 1.1087 0.69%
2014-11-04 0 1.440 1.430 1.480 1.430 1.460 206,000 296,660 1.4401 1.112 1.104 1.143 1.104 1.128 266,730 1.1122 -2.70%
2014-11-03 0 1.480 1.460 1.490 1.460 1.480 4,000 5,880 1.4700 1.143 1.128 1.151 1.128 1.143 5,179 1.1353 1.37%
2014-10-31 0 1.460 1.460 1.480 1.440 1.480 136,000 197,540 1.4525 1.128 1.128 1.143 1.112 1.143 176,094 1.1218 0.69%
2014-10-30 0 1.450 1.440 1.450 1.420 1.470 110,000 158,880 1.4444 1.120 1.112 1.120 1.097 1.135 142,429 1.1155 -0.68%
2014-10-29 0 1.460 1.420 1.460 1.450 1.460 10,000 14,560 1.4560 1.128 1.097 1.128 1.120 1.128 12,948 1.1245 -0.68%
2014-10-28 0 1.470 1.420 1.470 1.410 1.470 110,000 157,300 1.4300 1.135 1.097 1.135 1.089 1.135 142,429 1.1044 3.52%
2014-10-27 0 1.420 1.390 1.430 1.380 1.440 508,000 708,780 1.3952 1.097 1.074 1.104 1.066 1.112 657,762 1.0776 -2.74%
2014-10-24 0 1.460 1.440 1.460 1.440 1.480 14,000 20,240 1.4457 1.128 1.112 1.128 1.112 1.143 18,127 1.1165 0.69%
2014-10-23 0 1.450 1.420 1.480 1.450 1.490 74,000 107,380 1.4511 1.120 1.097 1.143 1.120 1.151 95,816 1.1207 -2.03%
2014-10-22 0 1.480 1.450 1.480 1.440 1.480 166,000 240,720 1.4501 1.143 1.120 1.143 1.112 1.143 214,938 1.1200 2.07%
2014-10-21 0 1.450 1.430 1.450 1.430 1.450 74,000 106,020 1.4327 1.120 1.104 1.120 1.104 1.120 95,816 1.1065 0.69%
2014-10-20 0 1.440 1.430 1.440 1.430 1.450 190,000 273,100 1.4374 1.112 1.104 1.112 1.104 1.120 246,014 1.1101 0.00%
2014-10-17 0 1.440 1.430 1.440 1.430 1.440 122,000 174,740 1.4323 1.112 1.104 1.112 1.104 1.112 157,967 1.1062 0.00%
2014-10-16 0 1.440 1.430 1.440 1.420 1.440 148,000 211,460 1.4288 1.112 1.104 1.112 1.097 1.112 191,632 1.1035 -1.37%
2014-10-15 0 1.460 1.430 1.460 1.440 1.460 74,000 106,640 1.4411 1.128 1.104 1.128 1.112 1.128 95,816 1.1130 1.39%
2014-10-14 0 1.440 1.430 1.490 1.430 1.480 480,000 695,600 1.4492 1.112 1.104 1.151 1.104 1.143 621,508 1.1192 0.00%
2014-10-13 0 1.440 1.440 1.460 1.440 1.510 594,000 871,640 1.4674 1.112 1.112 1.128 1.112 1.166 769,116 1.1333 -6.49%
2014-10-10 0 1.540 1.520 1.540 1.510 1.580 226,000 344,140 1.5227 1.189 1.174 1.189 1.166 1.220 292,627 1.1760 -0.65%
2014-10-09 0 1.550 1.550 1.560 1.530 1.560 130,000 200,900 1.5454 1.197 1.197 1.205 1.182 1.205 168,325 1.1935 1.97%
2014-10-08 0 1.520 1.510 1.520 1.510 1.560 358,000 548,860 1.5331 1.174 1.166 1.174 1.166 1.205 463,541 1.1841 -0.65%
2014-10-07 0 1.530 1.510 1.530 1.500 1.530 130,000 197,440 1.5188 1.182 1.166 1.182 1.158 1.182 168,325 1.1730 1.32%
2014-10-06 0 1.510 1.490 1.510 1.490 1.510 168,000 251,520 1.4971 1.166 1.151 1.166 1.151 1.166 217,528 1.1563 4.14%
2014-10-03 0 1.450 1.450 1.460 1.440 1.470 348,000 501,800 1.4420 1.120 1.120 1.128 1.112 1.135 450,593 1.1136 0.69%
2014-09-30 0 1.440 1.430 1.440 1.410 1.470 410,000 589,160 1.4370 1.112 1.104 1.112 1.089 1.135 530,871 1.1098 -0.69%
2014-09-29 0 1.450 1.450 1.460 1.420 1.530 1,682,000 2,453,480 1.4587 1.120 1.120 1.128 1.097 1.182 2,177,867 1.1266 -8.23%
2014-09-26 0 1.580 1.550 1.580 1.530 1.590 294,000 457,440 1.5559 1.220 1.197 1.220 1.182 1.228 380,674 1.2017 0.64%
2014-09-25 0 1.570 1.550 1.590 1.540 1.600 360,000 565,580 1.5711 1.213 1.197 1.228 1.189 1.236 466,131 1.2134 -3.09%
2014-09-24 0 1.620 1.590 1.620 1.550 1.640 604,000 965,180 1.5980 1.251 1.228 1.251 1.197 1.267 782,064 1.2341 5.19%
2014-09-23 0 1.540 1.520 1.560 1.530 1.570 340,000 523,320 1.5392 1.189 1.174 1.205 1.182 1.213 440,235 1.1887 0.65%
2014-09-22 0 1.530 1.520 1.540 1.510 1.640 974,000 1,507,480 1.5477 1.182 1.174 1.189 1.166 1.267 1,261,143 1.1953 -4.38%
2014-09-19 0 1.600 1.600 1.610 1.600 1.680 988,000 1,607,860 1.6274 1.236 1.236 1.243 1.236 1.297 1,279,270 1.2569 -1.84%
2014-09-18 0 1.630 1.630 1.650 1.630 1.680 544,000 898,860 1.6523 1.259 1.259 1.274 1.259 1.297 704,376 1.2761 -1.81%
2014-09-17 0 1.660 1.660 1.670 1.650 1.720 938,000 1,572,920 1.6769 1.282 1.282 1.290 1.274 1.328 1,214,530 1.2951 -4.05%
2014-09-16 0 1.730 1.700 1.730 1.650 1.790 3,588,000 6,200,480 1.7281 1.336 1.313 1.336 1.274 1.382 4,645,771 1.3347 0.00%
2014-09-15 0 1.730 1.730 1.740 1.600 1.740 3,676,000 6,311,520 1.7170 1.336 1.336 1.344 1.236 1.344 4,759,714 1.3260 6.79%
2014-09-12 0 1.620 1.580 1.630 1.570 1.650 416,000 665,780 1.6004 1.251 1.220 1.259 1.213 1.274 538,640 1.2360 -0.61%
2014-09-11 0 1.630 1.600 1.630 1.580 1.650 662,000 1,069,280 1.6152 1.259 1.236 1.259 1.220 1.274 857,163 1.2475 -0.61%
2014-09-10 0 1.640 1.640 1.650 1.560 1.730 2,154,000 3,569,580 1.6572 1.267 1.267 1.274 1.205 1.336 2,789,016 1.2799 1.23%
2014-09-08 0 1.620 1.610 1.620 1.480 1.620 3,192,000 5,043,980 1.5802 1.251 1.243 1.251 1.143 1.251 4,133,027 1.2204 8.72%
2014-09-05 0 1.490 1.460 1.510 1.450 1.520 548,000 810,180 1.4784 1.151 1.128 1.166 1.120 1.174 709,555 1.1418 2.76%
2014-09-04 0 1.470 1.460 1.470 1.460 1.480 214,000 315,080 1.4723 1.120 1.112 1.120 1.112 1.127 280,911 1.1216 -0.68%
2014-09-03 0 1.480 1.480 1.490 1.400 1.500 804,000 1,169,260 1.4543 1.127 1.127 1.135 1.067 1.143 1,055,385 1.1079 2.78%
2014-09-02 0 1.440 1.410 1.440 1.380 1.440 412,000 586,300 1.4231 1.097 1.074 1.097 1.051 1.097 540,819 1.0841 2.86%
2014-09-01 0 1.400 1.370 1.400 1.370 1.410 434,000 598,400 1.3788 1.067 1.044 1.067 1.044 1.074 569,698 1.0504 -2.78%
2014-08-29 0 1.440 1.400 1.440 1.400 1.440 376,000 530,020 1.4096 1.097 1.067 1.097 1.067 1.097 493,563 1.0739 0.70%
2014-08-28 0 1.430 1.420 1.430 1.420 1.470 328,000 470,640 1.4349 1.089 1.082 1.089 1.082 1.120 430,555 1.0931 -0.69%
2014-08-27 0 1.440 1.420 1.440 1.440 1.480 96,000 138,520 1.4429 1.097 1.082 1.097 1.097 1.127 126,016 1.0992 -0.69%
2014-08-26 0 1.450 1.450 1.480 1.450 1.500 190,000 279,120 1.4691 1.105 1.105 1.127 1.105 1.143 249,407 1.1191 0.00%
2014-08-25 0 1.450 1.420 1.450 1.420 1.480 314,000 449,380 1.4311 1.105 1.082 1.105 1.082 1.127 412,178 1.0903 -0.68%
2014-08-22 0 1.460 1.430 1.460 1.440 1.480 168,000 243,640 1.4502 1.112 1.089 1.112 1.097 1.127 220,528 1.1048 0.69%
2014-08-21 0 1.450 1.430 1.450 1.420 1.480 296,000 424,760 1.4350 1.105 1.089 1.105 1.082 1.127 388,550 1.0932 0.00%
2014-08-20 0 1.450 1.420 1.450 1.420 1.480 400,000 574,700 1.4368 1.105 1.082 1.105 1.082 1.127 525,067 1.0945 -0.68%
2014-08-19 0 1.460 1.430 1.460 1.440 1.480 462,000 675,160 1.4614 1.112 1.089 1.112 1.097 1.127 606,452 1.1133 -1.35%
2014-08-18 0 1.480 1.470 1.480 1.390 1.590 2,346,000 3,486,360 1.4861 1.127 1.120 1.127 1.059 1.211 3,079,518 1.1321 6.47%
2014-08-15 0 1.390 1.390 1.410 1.390 1.440 752,000 1,070,680 1.4238 1.059 1.059 1.074 1.059 1.097 987,126 1.0846 0.00%
2014-08-14 0 1.390 1.380 1.400 1.370 1.400 162,000 223,920 1.3822 1.059 1.051 1.067 1.044 1.067 212,652 1.0530 2.21%
2014-08-13 0 1.360 1.360 1.370 1.350 1.360 104,000 141,000 1.3558 1.036 1.036 1.044 1.028 1.036 136,517 1.0328 -0.73%
2014-08-12 0 1.370 1.350 1.380 1.350 1.380 548,000 750,000 1.3686 1.044 1.028 1.051 1.028 1.051 719,342 1.0426 1.48%
2014-08-11 0 1.350 1.340 1.350 1.350 1.390 94,000 127,000 1.3511 1.028 1.021 1.028 1.028 1.059 123,391 1.0293 0.00%
2014-08-08 0 1.350 1.350 1.370 1.350 1.420 602,000 821,940 1.3653 1.028 1.028 1.044 1.028 1.082 790,226 1.0401 -2.17%
2014-08-07 0 1.380 1.380 1.400 1.350 1.410 312,000 432,080 1.3849 1.051 1.051 1.067 1.028 1.074 409,552 1.0550 -2.13%
2014-08-06 0 1.410 1.400 1.410 1.370 1.430 530,000 737,640 1.3918 1.074 1.067 1.074 1.044 1.089 695,714 1.0603 0.00%
2014-08-05 0 1.410 1.400 1.420 1.350 1.520 4,288,000 6,186,080 1.4426 1.074 1.067 1.082 1.028 1.158 5,628,718 1.0990 5.22%
2014-08-04 0 1.340 1.320 1.340 1.310 1.340 246,000 327,700 1.3321 1.021 1.006 1.021 0.998 1.021 322,916 1.0148 2.29%
2014-08-01 0 1.310 1.300 1.310 1.300 1.320 230,000 301,020 1.3088 0.998 0.990 0.998 0.990 1.006 301,913 0.9970 -0.76%
2014-07-31 0 1.320 1.320 1.330 1.310 1.320 150,000 197,000 1.3133 1.006 1.006 1.013 0.998 1.006 196,900 1.0005 0.76%
2014-07-30 0 1.310 1.310 1.320 1.310 1.310 16,000 20,960 1.3100 0.998 0.998 1.006 0.998 0.998 21,003 0.9980 -1.50%
2014-07-29 0 1.330 1.300 1.330 1.300 1.340 40,000 52,140 1.3035 1.013 0.990 1.013 0.990 1.021 52,507 0.9930 1.53%
2014-07-28 0 1.310 1.300 1.310 1.300 1.310 20,000 26,120 1.3060 0.998 0.990 0.998 0.990 0.998 26,253 0.9949 -2.24%
2014-07-25 0 1.340 1.300 1.340 1.300 1.340 8,000 10,480 1.3100 1.021 0.990 1.021 0.990 1.021 10,501 0.9980 0.00%
2014-07-24 0 1.340 1.290 1.340 1.290 1.340 272,000 351,920 1.2938 1.021 0.983 1.021 0.983 1.021 357,046 0.9856 3.08%
2014-07-23 0 1.300 1.290 1.300 1.300 1.320 322,000 418,640 1.3001 0.990 0.983 0.990 0.990 1.006 422,679 0.9904 -0.76%
2014-07-22 0 1.310 1.300 1.310 1.300 1.330 324,000 424,220 1.3093 0.998 0.990 0.998 0.990 1.013 425,304 0.9975 0.77%
2014-07-21 0 1.300 1.300 1.320 1.300 1.320 138,000 180,340 1.3068 0.990 0.990 1.006 0.990 1.006 181,148 0.9955 -1.52%
2014-07-18 0 1.320 1.300 1.330 1.300 1.330 258,000 337,320 1.3074 1.006 0.990 1.013 0.990 1.013 338,668 0.9960 -1.49%
2014-07-17 0 1.340 1.320 1.340 1.320 1.360 210,000 283,500 1.3500 1.021 1.006 1.021 1.006 1.036 275,660 1.0284 0.75%
2014-07-16 0 1.330 1.310 1.330 - - 0 0 - 1.013 0.998 1.013 - - 0 - 0.00%
2014-07-15 0 1.330 1.300 1.330 1.290 1.330 210,000 274,480 1.3070 1.013 0.990 1.013 0.983 1.013 275,660 0.9957 2.31%
2014-07-14 0 1.300 1.290 1.300 1.300 1.320 92,000 120,080 1.3052 0.990 0.983 0.990 0.990 1.006 120,765 0.9943 0.00%
2014-07-11 0 1.300 1.290 1.300 1.290 1.330 386,000 500,340 1.2962 0.990 0.983 0.990 0.983 1.013 506,690 0.9875 -0.76%
2014-07-10 0 1.310 1.310 1.320 1.300 1.330 164,000 214,480 1.3078 0.998 0.998 1.006 0.990 1.013 215,277 0.9963 0.00%
2014-07-09 0 1.310 1.310 1.330 1.310 1.320 146,000 192,120 1.3159 0.998 0.998 1.013 0.998 1.006 191,649 1.0025 -0.76%
2014-07-08 0 1.320 1.310 1.340 1.310 1.340 164,000 215,700 1.3152 1.006 0.998 1.021 0.998 1.021 215,277 1.0020 0.00%
2014-07-07 0 1.320 1.320 1.340 1.310 1.340 10,000 13,220 1.3220 1.006 1.006 1.021 0.998 1.021 13,127 1.0071 0.76%
2014-07-04 0 1.310 1.310 1.330 1.310 1.320 260,000 342,720 1.3182 0.998 0.998 1.013 0.998 1.006 341,294 1.0042 -1.50%
2014-07-03 0 1.330 1.330 1.340 1.330 1.340 222,000 295,300 1.3302 1.013 1.013 1.021 1.013 1.021 291,412 1.0133 0.00%
2014-07-02 0 1.330 1.320 1.330 1.320 1.340 48,000 63,700 1.3271 1.013 1.006 1.013 1.006 1.021 63,008 1.0110 0.76%
2014-06-30 0 1.320 1.320 1.330 1.300 1.350 300,000 395,620 1.3187 1.006 1.006 1.013 0.990 1.028 393,800 1.0046 -3.65%
2014-06-27 0 1.370 1.350 1.370 1.370 1.380 114,000 156,200 1.3702 1.044 1.028 1.044 1.044 1.051 149,644 1.0438 3.01%
2014-06-26 0 1.330 1.330 1.350 1.330 1.370 68,000 91,200 1.3412 1.013 1.013 1.028 1.013 1.044 89,261 1.0217 -2.21%
2014-06-25 0 1.360 1.330 1.360 1.320 1.360 320,000 433,380 1.3543 1.036 1.013 1.036 1.006 1.036 420,054 1.0317 1.49%
2014-06-24 0 1.340 1.330 1.360 1.310 1.370 1,516,000 2,045,820 1.3495 1.021 1.013 1.036 0.998 1.044 1,990,004 1.0280 3.08%
2014-06-23 0 1.300 1.300 1.310 1.300 1.310 54,000 70,200 1.3000 0.990 0.990 0.998 0.990 0.998 70,884 0.9903 1.56%
2014-06-20 0 1.280 1.280 1.310 1.280 1.330 220,000 287,720 1.3078 0.975 0.975 0.998 0.975 1.013 288,787 0.9963 -1.54%
2014-06-19 0 1.300 1.290 1.300 1.290 1.310 176,000 227,460 1.2924 0.990 0.983 0.990 0.983 0.998 231,029 0.9845 -0.76%
2014-06-18 0 1.310 1.300 1.320 1.310 1.340 128,000 168,100 1.3133 0.998 0.990 1.006 0.998 1.021 168,021 1.0005 0.00%
2014-06-17 0 1.310 1.290 1.310 1.290 1.330 190,000 249,920 1.3154 0.998 0.983 0.998 0.983 1.013 249,407 1.0021 -1.50%
2014-06-16 0 1.330 1.310 1.330 1.280 1.350 904,000 1,200,940 1.3285 1.013 0.998 1.013 0.975 1.028 1,186,651 1.0120 4.72%
2014-06-13 0 1.270 1.250 1.280 1.270 1.270 14,000 17,780 1.2700 0.967 0.952 0.975 0.967 0.967 18,377 0.9675 -0.78%
2014-06-12 0 1.280 1.260 1.280 1.250 1.280 144,000 180,800 1.2556 0.975 0.960 0.975 0.952 0.975 189,024 0.9565 1.59%
2014-06-11 0 1.260 1.250 1.270 1.250 1.280 344,000 431,620 1.2547 0.960 0.952 0.967 0.952 0.975 451,558 0.9558 0.00%
2014-06-10 0 1.260 1.260 1.280 1.260 1.270 334,000 421,200 1.2611 0.960 0.960 0.975 0.960 0.967 438,431 0.9607 -1.56%
2014-06-09 0 1.280 1.260 1.280 1.260 1.280 170,000 214,760 1.2633 0.975 0.960 0.975 0.960 0.975 223,153 0.9624 0.00%
2014-06-06 0 1.280 1.270 1.280 1.270 1.290 288,000 369,300 1.2823 0.975 0.967 0.975 0.967 0.983 378,048 0.9769 0.00%
2014-06-05 0 1.280 1.280 1.300 1.280 1.300 144,000 186,160 1.2928 0.975 0.975 0.990 0.975 0.990 189,024 0.9848 -2.29%
2014-06-04 0 1.310 1.300 1.320 1.290 1.330 112,000 145,840 1.3021 0.998 0.990 1.006 0.983 1.013 147,019 0.9920 0.77%
2014-06-03 0 1.300 1.290 1.310 1.280 1.310 412,000 534,180 1.2966 0.990 0.983 0.998 0.975 0.998 540,819 0.9877 0.39%
2014-05-30 0 1.320 1.310 1.330 1.300 1.340 416,000 548,180 1.3177 0.987 0.979 0.994 0.972 1.001 556,612 0.9849 1.54%
2014-05-29 0 1.300 1.290 1.310 1.300 1.330 164,000 213,560 1.3022 0.972 0.964 0.979 0.972 0.994 219,433 0.9732 0.00%
2014-05-28 0 1.300 1.300 1.310 1.280 1.340 228,000 297,760 1.3060 0.972 0.972 0.979 0.957 1.001 305,066 0.9761 0.78%
2014-05-27 0 1.290 1.290 1.300 1.280 1.300 74,000 95,160 1.2859 0.964 0.964 0.972 0.957 0.972 99,013 0.9611 0.00%
2014-05-26 0 1.290 1.280 1.290 1.290 1.300 32,000 41,300 1.2906 0.964 0.957 0.964 0.964 0.972 42,816 0.9646 -0.77%
2014-05-23 0 1.300 1.290 1.300 1.300 1.300 10,000 13,000 1.3000 0.972 0.964 0.972 0.972 0.972 13,380 0.9716 0.78%
2014-05-22 0 1.290 1.290 1.300 1.290 1.300 144,000 186,180 1.2929 0.964 0.964 0.972 0.964 0.972 192,673 0.9663 0.78%
2014-05-21 0 1.280 1.280 1.290 1.280 1.290 384,000 491,740 1.2806 0.957 0.957 0.964 0.957 0.964 513,795 0.9571 1.59%
2014-05-20 0 1.260 1.260 1.270 1.260 1.260 168,000 211,680 1.2600 0.942 0.942 0.949 0.942 0.942 224,785 0.9417 0.00%
2014-05-19 0 1.260 1.260 1.270 1.260 1.280 12,000 15,320 1.2767 0.942 0.942 0.949 0.942 0.957 16,056 0.9542 -1.56%
2014-05-16 0 1.280 1.270 1.280 1.260 1.280 30,000 38,180 1.2727 0.957 0.949 0.957 0.942 0.957 40,140 0.9512 0.00%
2014-05-15 0 1.280 1.270 1.280 1.260 1.290 22,000 27,980 1.2718 0.957 0.949 0.957 0.942 0.964 29,436 0.9505 1.59%
2014-05-14 0 1.260 1.260 1.270 1.260 1.290 76,000 95,780 1.2603 0.942 0.942 0.949 0.942 0.964 101,689 0.9419 -1.56%
2014-05-13 0 1.280 1.260 1.280 1.280 1.280 38,000 48,640 1.2800 0.957 0.942 0.957 0.957 0.957 50,844 0.9566 -0.78%
2014-05-12 0 1.290 1.260 1.290 1.270 1.290 86,000 110,060 1.2798 0.964 0.942 0.964 0.949 0.964 115,069 0.9565 1.57%
2014-05-09 0 1.270 1.260 1.280 1.250 1.290 554,000 711,020 1.2834 0.949 0.942 0.957 0.934 0.964 741,257 0.9592 -0.78%
2014-05-08 0 1.280 1.250 1.280 1.240 1.280 226,000 286,160 1.2662 0.957 0.934 0.957 0.927 0.957 302,390 0.9463 2.40%
2014-05-07 0 1.250 1.240 1.250 1.240 1.260 84,000 105,420 1.2550 0.934 0.927 0.934 0.927 0.942 112,393 0.9380 0.81%
2014-05-05 0 1.240 1.240 1.270 1.240 1.280 24,000 29,940 1.2475 0.927 0.927 0.949 0.927 0.957 32,112 0.9324 -1.59%
2014-05-02 0 1.260 1.240 1.270 1.240 1.270 104,000 130,360 1.2535 0.942 0.927 0.949 0.927 0.949 139,153 0.9368 0.00%
2014-04-30 0 1.260 1.250 1.260 1.240 1.260 112,000 140,800 1.2571 0.942 0.934 0.942 0.927 0.942 149,857 0.9396 0.80%
2014-04-29 0 1.250 1.240 1.260 1.240 1.270 268,000 337,900 1.2608 0.934 0.927 0.942 0.927 0.949 358,586 0.9423 0.81%
2014-04-28 0 1.240 1.230 1.250 1.230 1.250 46,000 57,120 1.2417 0.927 0.919 0.934 0.919 0.934 61,548 0.9281 -0.80%
2014-04-25 0 1.250 1.230 1.250 1.230 1.260 296,000 366,960 1.2397 0.934 0.919 0.934 0.919 0.942 396,050 0.9265 0.81%
2014-04-24 0 1.240 1.240 1.270 1.230 1.250 272,000 337,240 1.2399 0.927 0.927 0.949 0.919 0.934 363,938 0.9266 0.00%
2014-04-23 0 1.240 1.240 1.250 1.240 1.260 450,000 560,040 1.2445 0.927 0.927 0.934 0.927 0.942 602,104 0.9301 -0.80%
2014-04-22 0 1.250 1.250 1.260 1.240 1.260 144,000 178,760 1.2414 0.934 0.934 0.942 0.927 0.942 192,673 0.9278 0.81%
2014-04-17 0 1.240 1.240 1.270 1.240 1.280 738,000 922,400 1.2499 0.927 0.927 0.949 0.927 0.957 987,450 0.9341 -2.36%
2014-04-16 0 1.270 1.260 1.270 1.250 1.290 102,000 129,340 1.2680 0.949 0.942 0.949 0.934 0.964 136,477 0.9477 -0.78%
2014-04-15 0 1.280 1.250 1.290 - - 2,000 2,580 1.2900 0.957 0.934 0.964 - - 2,676 0.9641 0.00%
2014-04-14 0 1.280 1.270 1.290 1.230 1.290 686,000 863,240 1.2584 0.957 0.949 0.964 0.919 0.964 917,874 0.9405 2.40%
2014-04-11 0 1.250 1.250 1.280 1.240 1.290 170,000 215,920 1.2701 0.934 0.934 0.957 0.927 0.964 227,461 0.9493 -3.10%
2014-04-10 0 1.290 1.260 1.290 1.260 1.300 194,000 247,300 1.2747 0.964 0.942 0.964 0.942 0.972 259,574 0.9527 0.78%
2014-04-09 0 1.280 1.270 1.300 1.250 1.290 282,000 359,940 1.2764 0.957 0.949 0.972 0.934 0.964 377,318 0.9539 2.40%
2014-04-08 0 1.250 1.240 1.250 1.240 1.270 204,000 254,080 1.2455 0.934 0.927 0.934 0.927 0.949 272,954 0.9309 -2.34%
2014-04-07 0 1.280 1.270 1.280 1.260 1.280 160,000 202,900 1.2681 0.957 0.949 0.957 0.942 0.957 214,081 0.9478 0.79%
2014-04-04 0 1.270 1.270 1.280 1.250 1.300 374,000 472,120 1.2624 0.949 0.949 0.957 0.934 0.972 500,415 0.9435 -0.78%
2014-04-03 0 1.280 1.280 1.300 1.260 1.340 1,954,000 2,550,040 1.3050 0.957 0.957 0.972 0.942 1.001 2,614,468 0.9754 0.79%
2014-04-02 0 1.270 1.240 1.270 - - 0 0 - 0.949 0.927 0.949 - - 0 - 0.00%
2014-04-01 0 1.270 1.240 1.270 1.240 1.270 370,000 465,300 1.2576 0.949 0.927 0.949 0.927 0.949 495,063 0.9399 0.00%
2014-03-31 0 1.270 1.250 1.280 1.250 1.270 140,000 176,920 1.2637 0.949 0.934 0.957 0.934 0.949 187,321 0.9445 0.00%
2014-03-28 0 1.270 1.260 1.270 1.250 1.270 258,000 325,020 1.2598 0.949 0.942 0.949 0.934 0.949 345,206 0.9415 0.79%
2014-03-27 0 1.260 1.240 1.260 1.230 1.280 1,204,000 1,511,520 1.2554 0.942 0.927 0.942 0.919 0.957 1,610,962 0.9383 4.13%
2014-03-26 0 1.210 1.210 1.220 1.210 1.230 20,000 24,340 1.2170 0.904 0.904 0.912 0.904 0.919 26,760 0.9096 0.00%
2014-03-25 0 1.210 1.210 1.220 1.210 1.240 230,000 280,620 1.2201 0.904 0.904 0.912 0.904 0.927 307,742 0.9119 -1.63%
2014-03-24 0 1.230 1.220 1.240 1.210 1.230 28,000 34,320 1.2257 0.919 0.912 0.927 0.904 0.919 37,464 0.9161 0.00%
2014-03-21 0 1.230 1.220 1.240 1.210 1.230 436,000 532,540 1.2214 0.919 0.912 0.927 0.904 0.919 583,372 0.9129 -0.81%
2014-03-20 0 1.240 1.220 1.240 1.220 1.240 244,000 297,920 1.2210 0.927 0.912 0.927 0.912 0.927 326,474 0.9125 0.00%
2014-03-19 0 1.240 1.240 1.260 1.230 1.250 230,000 283,720 1.2336 0.927 0.927 0.942 0.919 0.934 307,742 0.9219 0.00%
2014-03-18 0 1.240 1.230 1.240 1.240 1.250 320,000 397,560 1.2424 0.927 0.919 0.927 0.927 0.934 428,163 0.9285 0.81%
2014-03-17 0 1.230 1.230 1.240 1.230 1.240 94,000 115,820 1.2321 0.919 0.919 0.927 0.919 0.927 125,773 0.9209 0.00%
2014-03-14 0 1.230 1.230 1.240 1.230 1.250 612,000 755,000 1.2337 0.919 0.919 0.927 0.919 0.934 818,861 0.9220 0.00%
2014-03-13 0 1.230 1.220 1.240 1.220 1.230 386,000 472,420 1.2239 0.919 0.912 0.927 0.912 0.919 516,471 0.9147 0.00%
2014-03-12 0 1.230 1.230 1.250 1.220 1.250 696,000 857,960 1.2327 0.919 0.919 0.934 0.912 0.934 931,254 0.9213 0.00%
2014-03-11 0 1.230 1.230 1.250 1.220 1.250 414,000 509,840 1.2315 0.919 0.919 0.934 0.912 0.934 553,935 0.9204 0.00%
2014-03-10 0 1.230 1.230 1.240 1.220 1.250 1,072,000 1,320,660 1.2320 0.919 0.919 0.927 0.912 0.934 1,434,345 0.9207 -0.81%
2014-03-07 0 1.240 1.240 1.270 1.230 1.310 730,000 915,200 1.2537 0.927 0.927 0.949 0.919 0.979 976,746 0.9370 -3.12%
2014-03-06 0 1.280 1.270 1.280 1.230 1.280 630,000 784,700 1.2456 0.957 0.949 0.957 0.919 0.957 842,945 0.9309 4.07%
2014-03-05 0 1.230 1.220 1.250 1.230 1.260 602,000 743,480 1.2350 0.919 0.912 0.934 0.919 0.942 805,481 0.9230 -0.81%
2014-03-04 0 1.240 1.240 1.250 1.230 1.280 360,000 447,160 1.2421 0.927 0.927 0.934 0.919 0.957 481,683 0.9283 -0.80%
2014-03-03 0 1.250 1.250 1.260 1.230 1.260 752,000 933,480 1.2413 0.934 0.934 0.942 0.919 0.942 1,006,182 0.9277 -0.79%
2014-02-28 0 1.260 1.260 1.270 1.260 1.270 110,000 139,240 1.2658 0.942 0.942 0.949 0.942 0.949 147,181 0.9460 0.00%
2014-02-27 0 1.260 1.250 1.270 1.290 1.290 58,000 74,820 1.2900 0.942 0.934 0.949 0.964 0.964 77,604 0.9641 0.80%
2014-02-26 0 1.250 1.250 1.280 1.250 1.290 232,000 292,180 1.2594 0.934 0.934 0.957 0.934 0.964 310,418 0.9412 -2.34%
2014-02-25 0 1.280 1.270 1.280 1.260 1.280 42,000 53,560 1.2752 0.957 0.949 0.957 0.942 0.957 56,196 0.9531 0.00%
2014-02-24 0 1.280 1.270 1.280 1.270 1.290 108,000 138,180 1.2794 0.957 0.949 0.957 0.949 0.964 144,505 0.9562 0.00%
2014-02-21 0 1.280 1.270 1.280 1.270 1.300 144,000 183,540 1.2746 0.957 0.949 0.957 0.949 0.972 192,673 0.9526 0.79%
2014-02-20 0 1.270 1.270 1.290 1.270 1.300 208,000 265,880 1.2783 0.949 0.949 0.964 0.949 0.972 278,306 0.9554 -0.78%
2014-02-19 0 1.280 1.280 1.300 1.270 1.300 222,000 286,200 1.2892 0.957 0.957 0.972 0.949 0.972 297,038 0.9635 1.59%
2014-02-18 0 1.260 1.260 1.290 1.260 1.300 668,000 847,340 1.2685 0.942 0.942 0.964 0.942 0.972 893,790 0.9480 -3.08%
2014-02-17 0 1.300 1.290 1.310 1.270 1.310 530,000 689,280 1.3005 0.972 0.964 0.979 0.949 0.979 709,144 0.9720 2.36%
2014-02-14 0 1.270 1.260 1.280 1.260 1.280 164,000 208,280 1.2700 0.949 0.942 0.957 0.942 0.957 219,433 0.9492 0.79%
2014-02-13 0 1.260 1.260 1.270 1.250 1.270 150,000 189,940 1.2663 0.942 0.942 0.949 0.934 0.949 200,701 0.9464 0.00%
2014-02-12 0 1.260 1.260 1.280 1.250 1.280 180,000 226,180 1.2566 0.942 0.942 0.957 0.934 0.957 240,842 0.9391 0.00%
2014-02-11 0 1.260 1.260 1.270 1.260 1.270 282,000 356,340 1.2636 0.942 0.942 0.949 0.942 0.949 377,318 0.9444 -1.56%
2014-02-10 0 1.280 1.270 1.280 1.270 1.290 294,000 377,660 1.2846 0.957 0.949 0.957 0.949 0.964 393,374 0.9601 -0.78%
2014-02-07 0 1.290 1.270 1.290 1.270 1.290 46,000 58,700 1.2761 0.964 0.949 0.964 0.949 0.964 61,548 0.9537 -0.77%
2014-02-06 0 1.300 1.270 1.300 1.260 1.300 594,000 767,780 1.2926 0.972 0.949 0.972 0.942 0.972 794,777 0.9660 4.00%
2014-02-05 0 1.250 1.240 1.250 1.240 1.290 696,000 875,820 1.2584 0.934 0.927 0.934 0.927 0.964 931,254 0.9405 -3.10%
2014-02-04 0 1.290 1.270 1.290 1.250 1.310 582,000 737,760 1.2676 0.964 0.949 0.964 0.934 0.979 778,721 0.9474 -3.01%
2014-01-30 0 1.330 1.300 1.330 1.290 1.330 370,000 483,500 1.3068 0.994 0.972 0.994 0.964 0.994 495,063 0.9766 0.00%
2014-01-29 0 1.330 1.310 1.340 1.300 1.360 266,000 355,240 1.3355 0.994 0.979 1.001 0.972 1.016 355,910 0.9981 0.00%
2014-01-28 0 1.330 1.330 1.370 1.330 1.350 418,000 557,060 1.3327 0.994 0.994 1.024 0.994 1.009 559,288 0.9960 1.53%
2014-01-27 0 1.310 1.310 1.330 1.310 1.350 564,000 746,200 1.3230 0.979 0.979 0.994 0.979 1.009 754,637 0.9888 -4.38%
2014-01-24 0 1.370 1.350 1.370 1.290 1.460 5,894,000 8,152,240 1.3831 1.024 1.009 1.024 0.964 1.091 7,886,222 1.0337 7.87%
2014-01-23 0 1.270 1.270 1.290 1.270 1.290 56,000 71,200 1.2714 0.949 0.949 0.964 0.949 0.964 74,928 0.9502 -2.31%
2014-01-22 0 1.300 1.270 1.310 1.270 1.300 360,000 464,420 1.2901 0.972 0.949 0.979 0.949 0.972 481,683 0.9642 0.00%
2014-01-21 0 1.300 1.300 1.310 1.260 1.310 942,000 1,213,720 1.2885 0.972 0.972 0.979 0.942 0.979 1,260,404 0.9630 2.36%
2014-01-20 0 1.270 1.260 1.280 1.210 1.280 1,124,000 1,387,440 1.2344 0.949 0.942 0.957 0.904 0.957 1,503,921 0.9225 2.42%
2014-01-17 0 1.240 1.230 1.260 1.230 1.280 838,000 1,045,320 1.2474 0.927 0.919 0.942 0.919 0.957 1,121,251 0.9323 -2.36%
2014-01-16 0 1.270 1.270 1.280 1.260 1.310 480,000 614,260 1.2797 0.949 0.949 0.957 0.942 0.979 642,244 0.9564 -2.31%
2014-01-15 0 1.300 1.300 1.310 1.290 1.360 1,118,000 1,481,280 1.3249 0.972 0.972 0.979 0.964 1.016 1,495,893 0.9902 -2.26%
2014-01-14 0 1.330 1.320 1.340 1.270 1.400 7,834,000 10,475,220 1.3371 0.994 0.987 1.001 0.949 1.046 10,481,958 0.9994 5.56%
2014-01-13 0 1.260 1.260 1.280 1.210 1.310 1,390,000 1,770,020 1.2734 0.942 0.942 0.957 0.904 0.979 1,859,832 0.9517 0.80%
2014-01-10 0 1.250 1.230 1.250 1.210 1.260 126,000 154,940 1.2297 0.934 0.919 0.934 0.904 0.942 168,589 0.9190 1.63%
2014-01-09 0 1.230 1.230 1.250 1.200 1.230 360,000 437,860 1.2163 0.919 0.919 0.934 0.897 0.919 481,683 0.9090 -0.81%
2014-01-08 0 1.240 1.240 1.260 1.240 1.240 18,000 22,320 1.2400 0.927 0.927 0.942 0.927 0.927 24,084 0.9268 0.00%
2014-01-07 0 1.240 1.240 1.260 1.240 1.260 156,000 194,040 1.2438 0.927 0.927 0.942 0.927 0.942 208,729 0.9296 0.81%
2014-01-06 0 1.230 1.230 1.240 1.230 1.230 80,000 98,400 1.2300 0.919 0.919 0.927 0.919 0.919 107,041 0.9193 0.00%
2014-01-03 0 1.230 1.230 1.260 1.230 1.300 826,000 1,044,980 1.2651 0.919 0.919 0.942 0.919 0.972 1,105,195 0.9455 -1.60%
2014-01-02 0 1.250 1.250 1.270 1.250 1.280 648,000 816,560 1.2601 0.934 0.934 0.949 0.934 0.957 867,029 0.9418 -3.10%
2013-12-31 0 1.290 1.260 1.290 1.240 1.290 104,000 130,220 1.2521 0.964 0.942 0.964 0.927 0.964 139,153 0.9358 3.20%
2013-12-30 0 1.250 1.230 1.250 1.230 1.250 176,000 217,320 1.2348 0.934 0.919 0.934 0.919 0.934 235,489 0.9228 0.81%
2013-12-27 0 1.240 1.240 1.270 1.200 1.260 146,000 179,560 1.2299 0.927 0.927 0.949 0.897 0.942 195,349 0.9192 2.48%
2013-12-24 0 1.210 1.200 1.260 1.200 1.220 180,000 218,940 1.2163 0.904 0.897 0.942 0.897 0.912 240,842 0.9091 -1.63%
2013-12-23 0 1.230 1.220 1.240 1.220 1.230 48,000 58,640 1.2217 0.919 0.912 0.927 0.912 0.919 64,224 0.9130 0.00%
2013-12-20 0 1.230 1.220 1.240 1.210 1.230 122,000 148,660 1.2185 0.919 0.912 0.927 0.904 0.919 163,237 0.9107 1.65%
2013-12-19 0 1.210 1.200 1.220 1.200 1.270 1,008,000 1,230,840 1.2211 0.904 0.897 0.912 0.897 0.949 1,348,712 0.9126 -3.20%
2013-12-18 0 1.250 1.250 1.260 1.230 1.250 136,000 169,000 1.2426 0.934 0.934 0.942 0.919 0.934 181,969 0.9287 -0.79%
2013-12-17 0 1.260 1.230 1.260 1.260 1.260 20,000 25,200 1.2600 0.942 0.919 0.942 0.942 0.942 26,760 0.9417 0.80%
2013-12-16 0 1.250 1.250 1.260 1.250 1.250 20,000 25,000 1.2500 0.934 0.934 0.942 0.934 0.934 26,760 0.9342 1.63%
2013-12-13 0 1.230 1.230 1.250 1.220 1.250 654,000 805,540 1.2317 0.919 0.919 0.934 0.912 0.934 875,058 0.9206 -2.38%
2013-12-12 0 1.260 1.240 1.260 1.260 1.270 34,000 42,900 1.2618 0.942 0.927 0.942 0.942 0.949 45,492 0.9430 -0.79%
2013-12-11 0 1.270 1.250 1.280 1.270 1.330 432,000 560,300 1.2970 0.949 0.934 0.957 0.949 0.994 578,020 0.9693 2.42%
2013-12-10 0 1.240 1.240 1.250 1.240 1.250 66,000 81,860 1.2403 0.927 0.927 0.934 0.927 0.934 88,309 0.9270 0.00%
2013-12-09 0 1.240 1.240 1.250 1.220 1.250 360,000 444,180 1.2338 0.927 0.927 0.934 0.912 0.934 481,683 0.9221 1.64%
2013-12-06 0 1.220 1.220 1.250 1.200 1.260 450,000 550,360 1.2230 0.912 0.912 0.934 0.897 0.942 602,104 0.9141 -2.40%
2013-12-05 0 1.250 1.230 1.240 1.240 1.310 664,000 834,260 1.2564 0.934 0.919 0.927 0.927 0.979 888,438 0.9390 -5.30%
2013-12-04 0 1.320 1.310 1.320 1.280 1.360 2,624,000 3,458,080 1.3179 0.987 0.979 0.987 0.957 1.016 3,510,934 0.9849 3.13%
2013-12-03 0 1.280 1.270 1.290 1.220 1.360 2,132,000 2,769,280 1.2989 0.957 0.949 0.964 0.912 1.016 2,852,634 0.9708 4.92%
2013-12-02 0 1.220 1.220 1.230 1.220 1.230 150,000 183,200 1.2213 0.912 0.912 0.919 0.912 0.919 200,701 0.9128 0.83%
2013-11-29 0 1.210 1.200 1.220 1.210 1.220 66,000 79,960 1.2115 0.904 0.897 0.912 0.904 0.912 88,309 0.9055 0.83%
2013-11-28 0 1.200 1.200 1.230 1.200 1.230 78,000 94,360 1.2097 0.897 0.897 0.919 0.897 0.919 104,365 0.9041 -1.64%
2013-11-27 0 1.220 1.210 1.220 1.200 1.220 120,000 145,160 1.2097 0.912 0.904 0.912 0.897 0.912 160,561 0.9041 1.67%
2013-11-26 0 1.200 1.200 1.230 1.200 1.220 62,000 75,300 1.2145 0.897 0.897 0.919 0.897 0.912 82,957 0.9077 0.84%
2013-11-25 0 1.190 1.180 1.190 1.190 1.210 170,000 203,740 1.1985 0.889 0.882 0.889 0.889 0.904 227,461 0.8957 -0.83%
2013-11-22 0 1.200 1.200 1.220 1.200 1.210 66,000 79,760 1.2085 0.897 0.897 0.912 0.897 0.904 88,309 0.9032 -1.64%
2013-11-21 0 1.220 1.220 1.230 1.200 1.210 152,000 182,900 1.2033 0.912 0.912 0.919 0.897 0.904 203,377 0.8993 -0.81%
2013-11-20 0 1.230 1.210 1.230 1.200 1.230 94,000 113,600 1.2085 0.919 0.904 0.919 0.897 0.919 125,773 0.9032 1.65%
2013-11-19 0 1.210 1.210 1.220 1.200 1.200 58,000 69,600 1.2000 0.904 0.904 0.912 0.897 0.897 77,604 0.8969 0.00%
2013-11-18 0 1.210 1.210 1.220 1.190 1.230 216,000 258,560 1.1970 0.904 0.904 0.912 0.889 0.919 289,010 0.8946 -1.63%
2013-11-15 0 1.230 1.200 1.230 1.180 1.230 156,000 186,420 1.1950 0.919 0.897 0.919 0.882 0.919 208,729 0.8931 1.65%
2013-11-14 0 1.210 1.200 1.220 1.210 1.220 216,000 262,860 1.2169 0.904 0.897 0.912 0.904 0.912 289,010 0.9095 0.00%
2013-11-13 0 1.210 1.210 1.220 1.200 1.210 204,000 245,100 1.2015 0.904 0.904 0.912 0.897 0.904 272,954 0.8980 -1.63%
2013-11-12 0 1.230 1.210 1.230 - - 0 0 - 0.919 0.904 0.919 - - 0 - 0.00%
2013-11-11 0 1.230 1.210 1.230 1.200 1.230 94,000 113,420 1.2066 0.919 0.904 0.919 0.897 0.919 125,773 0.9018 0.82%
2013-11-08 0 1.220 1.200 1.220 1.190 1.220 64,000 77,220 1.2066 0.912 0.897 0.912 0.889 0.912 85,633 0.9018 1.67%
2013-11-07 0 1.200 1.210 1.220 1.190 1.220 138,000 165,720 1.2009 0.897 0.904 0.912 0.889 0.912 184,645 0.8975 -1.64%
2013-11-06 0 1.220 1.210 1.220 1.190 1.220 254,000 304,340 1.1982 0.912 0.904 0.912 0.889 0.912 339,854 0.8955 2.52%
2013-11-05 0 1.190 1.190 1.210 1.170 1.210 486,000 582,480 1.1985 0.889 0.889 0.904 0.874 0.904 650,272 0.8957 -1.65%
2013-11-04 0 1.210 1.200 1.210 1.170 1.210 230,000 272,660 1.1855 0.904 0.897 0.904 0.874 0.904 307,742 0.8860 1.68%
2013-11-01 0 1.190 1.190 1.210 1.180 1.210 132,000 157,900 1.1962 0.889 0.889 0.904 0.882 0.904 176,617 0.8940 -3.25%
2013-10-31 0 1.230 1.220 1.230 1.190 1.240 478,000 575,780 1.2046 0.919 0.912 0.919 0.889 0.927 639,568 0.9003 -0.81%
2013-10-30 0 1.240 1.220 1.240 1.220 1.240 166,000 202,820 1.2218 0.927 0.912 0.927 0.912 0.927 222,109 0.9132 1.64%
2013-10-29 0 1.220 1.220 1.230 1.190 1.230 160,000 194,340 1.2146 0.912 0.912 0.919 0.889 0.919 214,081 0.9078 0.83%
2013-10-28 0 1.210 1.210 1.220 1.180 1.200 190,000 226,820 1.1938 0.904 0.904 0.912 0.882 0.897 254,222 0.8922 -0.82%
2013-10-25 0 1.220 1.220 1.240 1.200 1.210 32,000 38,500 1.2031 0.912 0.912 0.927 0.897 0.904 42,816 0.8992 0.83%
2013-10-24 0 1.210 1.210 1.240 1.190 1.220 266,000 319,700 1.2019 0.904 0.904 0.927 0.889 0.912 355,910 0.8983 -1.63%
2013-10-23 0 1.230 1.220 1.230 1.230 1.250 464,000 571,280 1.2312 0.919 0.912 0.919 0.919 0.934 620,836 0.9202 0.00%
2013-10-22 0 1.230 1.230 1.250 1.200 1.250 614,000 750,620 1.2225 0.919 0.919 0.934 0.897 0.934 821,537 0.9137 0.00%
2013-10-21 0 1.230 1.210 1.230 1.230 1.230 52,000 63,960 1.2300 0.919 0.904 0.919 0.919 0.919 69,576 0.9193 0.00%
2013-10-18 0 1.230 1.210 1.230 1.200 1.230 340,100 409,602 1.2044 0.919 0.904 0.919 0.897 0.919 455,057 0.9001 0.82%
2013-10-17 0 1.220 1.210 1.220 1.210 1.240 298,000 360,800 1.2107 0.912 0.904 0.912 0.904 0.927 398,727 0.9049 0.83%
2013-10-16 0 1.210 1.200 1.210 1.200 1.230 304,000 365,640 1.2028 0.904 0.897 0.904 0.897 0.919 406,755 0.8989 -0.82%
2013-10-15 0 1.220 1.210 1.220 1.200 1.240 154,000 188,060 1.2212 0.912 0.904 0.912 0.897 0.927 206,053 0.9127 -0.81%
2013-10-11 0 1.230 1.230 1.240 1.220 1.220 46,000 56,120 1.2200 0.919 0.919 0.927 0.912 0.912 61,548 0.9118 1.65%
2013-10-10 0 1.210 1.210 1.230 1.200 1.220 246,000 296,800 1.2065 0.904 0.904 0.919 0.897 0.912 329,150 0.9017 -0.82%
2013-10-09 0 1.220 1.220 1.240 1.220 1.240 198,000 242,860 1.2266 0.912 0.912 0.927 0.912 0.927 264,926 0.9167 -0.81%
2013-10-08 0 1.230 1.220 1.230 1.200 1.240 168,000 202,120 1.2031 0.919 0.912 0.919 0.897 0.927 224,785 0.8992 1.65%
2013-10-07 0 1.210 1.210 1.220 1.200 1.220 204,000 244,840 1.2002 0.904 0.904 0.912 0.897 0.912 272,954 0.8970 -0.82%
2013-10-04 0 1.220 1.220 1.230 1.200 1.240 184,000 221,680 1.2048 0.912 0.912 0.919 0.897 0.927 246,194 0.9004 -2.40%
2013-10-03 0 1.250 1.220 1.250 1.220 1.250 112,000 136,800 1.2214 0.934 0.912 0.934 0.912 0.934 149,857 0.9129 -1.57%
2013-10-02 0 1.270 1.270 1.280 1.250 1.280 42,000 53,280 1.2686 0.949 0.949 0.957 0.934 0.957 56,196 0.9481 0.00%
2013-09-30 0 1.270 1.240 1.270 1.270 1.270 20,000 25,400 1.2700 0.949 0.927 0.949 0.949 0.949 26,760 0.9492 0.00%
2013-09-27 0 1.270 1.250 1.270 1.250 1.290 184,000 232,900 1.2658 0.949 0.934 0.949 0.934 0.964 246,194 0.9460 0.00%
2013-09-26 0 1.270 1.250 1.270 - - 0 0 - 0.949 0.934 0.949 - - 0 - 0.00%
2013-09-25 0 1.270 1.250 1.270 1.250 1.270 40,000 50,120 1.2530 0.949 0.934 0.949 0.934 0.949 53,520 0.9365 0.79%
2013-09-24 0 1.260 1.230 1.260 1.230 1.260 176,000 218,860 1.2435 0.942 0.919 0.942 0.919 0.942 235,489 0.9294 0.00%
2013-09-23 0 1.260 1.280 1.290 1.240 1.290 294,000 366,600 1.2469 0.942 0.957 0.964 0.927 0.964 393,374 0.9319 -1.56%
2013-09-19 0 1.280 1.280 1.300 1.270 1.310 408,000 527,160 1.2921 0.957 0.957 0.972 0.949 0.979 545,907 0.9657 -0.78%
2013-09-18 0 1.290 1.270 1.290 1.240 1.290 180,000 228,560 1.2698 0.964 0.949 0.964 0.927 0.964 240,842 0.9490 2.38%
2013-09-17 0 1.260 1.250 1.260 1.230 1.260 64,000 79,520 1.2425 0.942 0.934 0.942 0.919 0.942 85,633 0.9286 0.80%
2013-09-16 0 1.250 1.250 1.290 1.200 1.290 232,000 286,140 1.2334 0.934 0.934 0.964 0.897 0.964 310,418 0.9218 1.63%
2013-09-13 0 1.230 1.230 1.250 1.220 1.250 430,000 534,520 1.2431 0.919 0.919 0.934 0.912 0.934 575,344 0.9290 -2.38%
2013-09-12 0 1.260 1.250 1.280 1.260 1.320 562,000 719,280 1.2799 0.942 0.934 0.957 0.942 0.987 751,961 0.9565 -2.33%
2013-09-11 0 1.290 1.260 1.290 1.200 1.390 3,002,000 3,876,080 1.2912 0.964 0.942 0.964 0.897 1.039 4,016,701 0.9650 7.50%
2013-09-10 0 1.200 1.180 1.200 1.170 1.220 1,258,000 1,494,760 1.1882 0.897 0.882 0.897 0.874 0.912 1,683,215 0.8880 1.69%
2013-09-09 0 1.180 1.170 1.180 1.160 1.180 84,000 97,760 1.1638 0.882 0.874 0.882 0.867 0.882 112,393 0.8698 1.72%
2013-09-06 0 1.160 1.160 1.170 1.160 1.170 36,000 41,860 1.1628 0.867 0.867 0.874 0.867 0.874 48,168 0.8690 -0.85%
2013-09-05 0 1.170 1.160 1.170 1.160 1.180 64,000 74,500 1.1641 0.874 0.867 0.874 0.867 0.882 85,633 0.8700 -0.85%
2013-09-04 0 1.180 1.160 1.180 1.180 1.180 26,000 30,680 1.1800 0.882 0.867 0.882 0.882 0.882 34,788 0.8819 0.00%
2013-09-03 0 1.180 1.170 1.180 1.150 1.180 34,000 39,520 1.1624 0.882 0.874 0.882 0.859 0.882 45,492 0.8687 2.61%
2013-09-02 0 1.160 1.160 1.170 1.160 1.170 30,000 34,900 1.1633 0.859 0.859 0.867 0.859 0.867 40,489 0.8620 -1.69%
2013-08-30 0 1.180 1.160 1.180 1.160 1.180 154,000 179,780 1.1674 0.874 0.859 0.874 0.859 0.874 207,845 0.8650 -0.84%
2013-08-29 0 1.190 1.180 1.190 1.150 1.190 168,000 194,840 1.1598 0.882 0.874 0.882 0.852 0.882 226,740 0.8593 3.48%
2013-08-28 0 1.150 1.150 1.160 1.150 1.160 64,000 73,620 1.1503 0.852 0.852 0.859 0.852 0.859 86,377 0.8523 0.88%
2013-08-27 0 1.140 1.140 1.170 1.130 1.150 62,000 70,560 1.1381 0.845 0.845 0.867 0.837 0.852 83,678 0.8432 0.88%
2013-08-26 0 1.130 1.130 1.150 1.130 1.140 372,000 420,660 1.1308 0.837 0.837 0.852 0.837 0.845 502,067 0.8379 0.00%
2013-08-23 0 1.130 1.130 1.170 1.130 1.160 402,000 458,380 1.1402 0.837 0.837 0.867 0.837 0.859 542,557 0.8449 -2.59%
2013-08-22 0 1.160 1.160 1.190 1.160 1.190 938,000 1,106,540 1.1797 0.859 0.859 0.882 0.859 0.882 1,265,965 0.8741 -1.69%
2013-08-21 0 1.180 1.170 1.180 1.170 1.200 1,356,000 1,608,120 1.1859 0.874 0.867 0.874 0.867 0.889 1,830,116 0.8787 0.85%
2013-08-20 0 1.170 1.170 1.180 1.160 1.190 632,000 744,500 1.1780 0.867 0.867 0.874 0.859 0.882 852,975 0.8728 1.74%
2013-08-19 0 1.150 1.150 1.180 1.150 1.200 150,000 175,300 1.1687 0.852 0.852 0.874 0.852 0.889 202,446 0.8659 -2.54%
2013-08-16 0 1.180 1.160 1.180 1.180 1.180 100,000 118,000 1.1800 0.874 0.859 0.874 0.874 0.874 134,964 0.8743 2.61%
2013-08-15 0 1.150 1.150 1.170 1.140 1.160 440,000 506,900 1.1520 0.852 0.852 0.867 0.845 0.859 593,843 0.8536 1.77%
2013-08-13 0 1.130 1.130 1.150 1.120 1.140 530,000 602,420 1.1366 0.837 0.837 0.852 0.830 0.845 715,311 0.8422 -1.74%
2013-08-12 0 1.150 1.150 1.160 1.120 1.180 682,000 776,340 1.1383 0.852 0.852 0.859 0.830 0.874 920,457 0.8434 -2.54%
2013-08-09 0 1.180 1.160 1.180 1.170 1.200 228,000 268,020 1.1755 0.874 0.859 0.874 0.867 0.889 307,719 0.8710 0.85%
2013-08-08 0 1.170 1.160 1.170 1.140 1.180 708,000 822,920 1.1623 0.867 0.859 0.867 0.845 0.874 955,547 0.8612 1.74%
2013-08-07 0 1.150 1.150 1.170 1.140 1.150 556,000 638,140 1.1477 0.852 0.852 0.867 0.845 0.852 750,402 0.8504 -1.71%
2013-08-06 0 1.170 1.160 1.170 1.120 1.180 652,000 751,180 1.1521 0.867 0.859 0.867 0.830 0.874 879,967 0.8536 2.63%
2013-08-05 0 1.140 1.140 1.160 1.120 1.170 1,216,000 1,390,100 1.1432 0.845 0.845 0.859 0.830 0.867 1,641,166 0.8470 3.64%
2013-08-02 0 1.100 1.100 1.130 1.100 1.120 180,000 199,140 1.1063 0.815 0.815 0.837 0.815 0.830 242,936 0.8197 -3.51%
2013-08-01 0 1.140 1.120 1.140 1.080 1.140 2,406,000 2,650,040 1.1014 0.845 0.830 0.845 0.800 0.845 3,247,242 0.8161 -2.56%
2013-07-31 0 1.170 1.130 1.170 1.080 1.180 236,000 267,640 1.1341 0.867 0.837 0.867 0.800 0.874 318,516 0.8403 7.34%
2013-07-30 0 1.090 1.080 1.110 1.080 1.150 1,660,000 1,841,000 1.1090 0.808 0.800 0.822 0.800 0.852 2,240,408 0.8217 -3.54%
2013-07-29 0 1.130 1.130 1.140 1.120 1.150 1,510,000 1,703,660 1.1283 0.837 0.837 0.845 0.830 0.852 2,037,961 0.8360 -2.59%
2013-07-26 0 1.160 1.160 1.170 1.160 1.180 146,000 170,060 1.1648 0.859 0.859 0.867 0.859 0.874 197,048 0.8630 -1.69%
2013-07-25 0 1.180 1.160 1.180 1.180 1.180 56,000 66,080 1.1800 0.874 0.859 0.874 0.874 0.874 75,580 0.8743 1.72%
2013-07-24 0 1.160 1.160 1.170 1.150 1.170 72,000 83,380 1.1581 0.859 0.859 0.867 0.852 0.867 97,174 0.8580 -0.85%
2013-07-23 0 1.170 1.150 1.180 1.170 1.190 12,000 14,080 1.1733 0.867 0.852 0.874 0.867 0.882 16,196 0.8694 0.00%
2013-07-22 0 1.170 1.160 1.170 1.150 1.190 162,000 189,140 1.1675 0.867 0.859 0.867 0.852 0.882 218,642 0.8651 -1.68%
2013-07-19 0 1.190 1.150 1.190 1.150 1.190 96,000 111,000 1.1563 0.882 0.852 0.882 0.852 0.882 129,566 0.8567 1.71%
2013-07-18 0 1.170 1.150 1.170 1.160 1.170 26,000 30,320 1.1662 0.867 0.852 0.867 0.859 0.867 35,091 0.8640 0.86%
2013-07-17 0 1.160 1.160 1.190 1.150 1.190 324,000 375,760 1.1598 0.859 0.859 0.882 0.852 0.882 437,284 0.8593 -1.69%
2013-07-16 0 1.180 1.160 1.230 1.150 1.210 166,000 196,520 1.1839 0.874 0.859 0.911 0.852 0.897 224,041 0.8772 -0.84%
2013-07-15 0 1.190 1.180 1.190 1.190 1.190 12,000 14,280 1.1900 0.882 0.874 0.882 0.882 0.882 16,196 0.8817 2.59%
2013-07-12 0 1.160 1.160 1.200 1.160 1.160 10,000 11,600 1.1600 0.859 0.859 0.889 0.859 0.859 13,496 0.8595 -1.69%
2013-07-11 0 1.180 1.170 1.180 1.150 1.190 336,000 392,280 1.1675 0.874 0.867 0.874 0.852 0.882 453,480 0.8650 0.85%
2013-07-10 0 1.170 1.170 1.190 1.160 1.190 164,000 192,620 1.1745 0.867 0.867 0.882 0.859 0.882 221,341 0.8702 -1.68%
2013-07-09 0 1.190 1.180 1.190 1.190 1.190 62,000 73,780 1.1900 0.882 0.874 0.882 0.882 0.882 83,678 0.8817 0.00%
2013-07-08 0 1.190 1.190 1.210 1.190 1.200 50,000 59,540 1.1908 0.882 0.882 0.897 0.882 0.889 67,482 0.8823 0.00%
2013-07-05 0 1.190 1.190 1.200 1.180 1.180 18,000 21,240 1.1800 0.882 0.882 0.889 0.874 0.874 24,294 0.8743 0.00%
2013-07-04 0 1.190 1.190 1.200 - - 0 0 - 0.882 0.882 0.889 - - 0 - 0.00%
2013-07-03 0 1.190 1.190 1.200 1.190 1.210 1,710,000 2,051,800 1.1999 0.882 0.882 0.889 0.882 0.897 2,307,890 0.8890 -1.65%
2013-07-02 0 1.210 1.200 1.210 1.190 1.240 1,192,000 1,432,660 1.2019 0.897 0.889 0.897 0.882 0.919 1,608,775 0.8905 0.00%
2013-06-28 0 1.210 1.200 1.220 1.180 1.300 1,622,000 1,972,080 1.2158 0.897 0.889 0.904 0.874 0.963 2,189,121 0.9009 2.54%
2013-06-27 0 1.180 1.140 1.180 1.140 1.180 190,000 218,160 1.1482 0.874 0.845 0.874 0.845 0.874 256,432 0.8508 1.72%
2013-06-26 0 1.160 1.160 1.170 1.140 1.170 424,000 488,060 1.1511 0.859 0.859 0.867 0.845 0.867 572,249 0.8529 0.87%
2013-06-25 0 1.150 1.150 1.160 1.120 1.160 932,000 1,072,840 1.1511 0.852 0.852 0.859 0.830 0.859 1,257,868 0.8529 -1.71%
2013-06-24 0 1.170 1.160 1.170 1.160 1.190 850,000 991,680 1.1667 0.867 0.859 0.867 0.859 0.882 1,147,197 0.8644 -0.85%
2013-06-21 0 1.180 1.180 1.190 1.160 1.170 690,000 803,920 1.1651 0.874 0.874 0.882 0.859 0.867 931,254 0.8633 -0.84%
2013-06-20 0 1.190 1.190 1.200 1.180 1.190 666,000 786,380 1.1808 0.882 0.882 0.889 0.874 0.882 898,862 0.8749 0.00%
2013-06-19 0 1.190 1.190 1.220 1.190 1.210 72,000 86,080 1.1956 0.882 0.882 0.904 0.882 0.897 97,174 0.8858 -2.46%
2013-06-18 0 1.220 1.210 1.230 1.190 1.240 354,000 427,080 1.2064 0.904 0.897 0.911 0.882 0.919 477,774 0.8939 3.39%
2013-06-17 0 1.180 1.180 1.190 1.180 1.200 36,000 42,680 1.1856 0.874 0.874 0.882 0.874 0.889 48,587 0.8784 -1.67%
2013-06-14 0 1.200 1.180 1.200 1.180 1.200 592,000 706,800 1.1939 0.889 0.874 0.889 0.874 0.889 798,989 0.8846 0.84%
2013-06-13 0 1.190 1.170 1.190 1.160 1.200 430,000 509,420 1.1847 0.882 0.867 0.882 0.859 0.889 580,347 0.8778 -0.83%
2013-06-11 0 1.200 1.180 1.210 1.200 1.200 174,000 208,800 1.2000 0.889 0.874 0.897 0.889 0.889 234,838 0.8891 1.69%
2013-06-10 0 1.180 1.170 1.190 1.170 1.190 758,000 894,240 1.1797 0.874 0.867 0.882 0.867 0.882 1,023,030 0.8741 0.85%
2013-06-07 0 1.170 1.160 1.190 1.160 1.180 384,000 450,580 1.1734 0.867 0.859 0.882 0.859 0.874 518,263 0.8694 -0.85%
2013-06-06 0 1.180 1.180 1.190 1.180 1.190 284,000 335,460 1.1812 0.874 0.874 0.882 0.874 0.882 383,299 0.8752 -0.51%
2013-06-05 0 1.200 1.200 1.210 1.190 1.210 372,000 444,320 1.1944 0.879 0.879 0.886 0.871 0.886 507,994 0.8747 0.84%
2013-06-04 0 1.190 1.190 1.200 1.190 1.210 272,000 326,060 1.1988 0.871 0.871 0.879 0.871 0.886 371,436 0.8778 -1.65%
2013-06-03 0 1.210 1.200 1.220 1.210 1.240 594,000 724,920 1.2204 0.886 0.879 0.893 0.886 0.908 811,152 0.8937 -0.82%
2013-05-31 0 1.220 1.200 1.220 1.200 1.230 982,000 1,190,660 1.2125 0.893 0.879 0.893 0.879 0.901 1,340,995 0.8879 1.67%
2013-05-30 0 1.200 1.190 1.210 1.190 1.230 1,104,000 1,334,720 1.2090 0.879 0.871 0.886 0.871 0.901 1,507,595 0.8853 -4.00%
2013-05-29 0 1.250 1.250 1.270 1.230 1.300 918,000 1,161,680 1.2654 0.915 0.915 0.930 0.901 0.952 1,253,598 0.9267 -1.57%
2013-05-28 0 1.270 1.270 1.280 1.230 1.320 2,734,000 3,507,080 1.2828 0.930 0.930 0.937 0.901 0.967 3,733,482 0.9394 4.96%
2013-05-27 0 1.210 1.190 1.210 1.190 1.210 230,000 275,520 1.1979 0.886 0.871 0.886 0.871 0.886 314,082 0.8772 1.68%
2013-05-24 0 1.190 1.190 1.220 1.190 1.210 256,000 307,300 1.2004 0.871 0.871 0.893 0.871 0.886 349,587 0.8790 -1.65%
2013-05-23 0 1.210 1.190 1.210 1.180 1.230 1,732,000 2,063,760 1.1915 0.886 0.871 0.886 0.864 0.901 2,365,176 0.8726 0.83%
2013-05-22 0 1.200 1.190 1.200 1.190 1.200 1,876,000 2,234,800 1.1913 0.879 0.871 0.879 0.871 0.879 2,561,819 0.8723 0.84%
2013-05-21 0 1.190 1.190 1.200 1.180 1.210 612,000 730,720 1.1940 0.871 0.871 0.879 0.864 0.886 835,732 0.8743 -0.83%
2013-05-20 0 1.200 1.200 1.210 1.190 1.210 470,000 563,000 1.1979 0.879 0.879 0.886 0.871 0.886 641,820 0.8772 0.00%
2013-05-16 0 1.200 1.190 1.210 1.190 1.200 178,000 213,560 1.1998 0.879 0.871 0.886 0.871 0.879 243,072 0.8786 0.84%
2013-05-15 0 1.190 1.190 1.220 1.190 1.200 200,000 238,320 1.1916 0.871 0.871 0.893 0.871 0.879 273,115 0.8726 0.00%
2013-05-14 0 1.190 1.190 1.200 1.190 1.190 420,000 499,800 1.1900 0.871 0.871 0.879 0.871 0.871 573,541 0.8714 -0.83%
2013-05-13 0 1.200 1.200 1.210 1.200 1.210 236,000 283,600 1.2017 0.879 0.879 0.886 0.879 0.886 322,276 0.8800 0.00%
2013-05-10 0 1.200 1.190 1.200 1.200 1.220 442,000 531,800 1.2032 0.879 0.871 0.879 0.879 0.893 603,584 0.8811 -1.64%
2013-05-09 0 1.220 1.220 1.230 1.210 1.230 716,000 873,180 1.2195 0.893 0.893 0.901 0.886 0.901 977,752 0.8930 0.83%
2013-05-08 0 1.210 1.200 1.210 1.200 1.250 946,000 1,150,820 1.2165 0.886 0.879 0.886 0.879 0.915 1,291,834 0.8908 -3.20%
2013-05-07 0 1.250 1.230 1.250 1.200 1.250 560,000 682,140 1.2181 0.915 0.901 0.915 0.879 0.915 764,722 0.8920 5.04%
2013-05-06 0 1.190 1.180 1.200 1.180 1.190 686,000 811,240 1.1826 0.871 0.864 0.879 0.864 0.871 936,784 0.8660 0.00%
2013-05-03 0 1.190 1.190 1.210 1.180 1.190 1,450,000 1,723,500 1.1886 0.871 0.871 0.886 0.864 0.871 1,980,084 0.8704 0.00%
2013-05-02 0 1.190 1.180 1.210 1.170 1.190 368,000 432,240 1.1746 0.871 0.864 0.886 0.857 0.871 502,532 0.8601 -0.83%
2013-04-30 0 1.200 1.180 1.200 1.170 1.200 74,000 86,700 1.1716 0.879 0.864 0.879 0.857 0.879 101,053 0.8580 1.69%
2013-04-29 0 1.180 1.160 1.200 1.170 1.180 176,000 207,480 1.1789 0.864 0.849 0.879 0.857 0.864 240,341 0.8633 0.00%
2013-04-26 0 1.180 1.180 1.200 1.180 1.190 142,000 167,620 1.1804 0.864 0.864 0.879 0.864 0.871 193,912 0.8644 -0.84%
2013-04-25 0 1.190 1.190 1.200 1.170 1.200 360,000 426,860 1.1857 0.871 0.871 0.879 0.857 0.879 491,607 0.8683 1.71%
2013-04-24 0 1.170 1.170 1.200 1.170 1.200 406,000 480,040 1.1824 0.857 0.857 0.879 0.857 0.879 554,423 0.8658 -0.85%
2013-04-23 0 1.180 1.180 1.200 1.180 1.200 82,000 96,960 1.1824 0.864 0.864 0.879 0.864 0.879 111,977 0.8659 0.00%
2013-04-22 0 1.180 1.180 1.190 1.180 1.180 10,000 11,800 1.1800 0.864 0.864 0.871 0.864 0.864 13,656 0.8641 0.00%
2013-04-19 0 1.180 1.180 1.190 1.170 1.200 740,000 872,980 1.1797 0.864 0.864 0.871 0.857 0.879 1,010,525 0.8639 -3.28%
2013-04-18 0 1.220 1.190 1.230 1.200 1.240 310,000 376,080 1.2132 0.893 0.871 0.901 0.879 0.908 423,328 0.8884 -1.61%
2013-04-17 0 1.240 1.230 1.240 1.200 1.250 1,542,000 1,893,700 1.2281 0.908 0.901 0.908 0.879 0.915 2,105,717 0.8993 2.48%
2013-04-16 0 1.210 1.170 1.210 1.150 1.210 286,000 334,340 1.1690 0.886 0.857 0.886 0.842 0.886 390,554 0.8561 4.31%
2013-04-15 0 1.160 1.160 1.190 1.160 1.180 342,000 398,920 1.1664 0.849 0.849 0.871 0.849 0.864 467,027 0.8542 -1.69%
2013-04-12 0 1.180 1.180 1.190 1.170 1.190 560,000 661,600 1.1814 0.864 0.864 0.871 0.857 0.871 764,722 0.8652 0.00%
2013-04-11 0 1.180 1.180 1.220 1.180 1.220 578,000 684,260 1.1838 0.864 0.864 0.893 0.864 0.893 789,302 0.8669 0.00%
2013-04-10 0 1.180 1.180 1.190 1.180 1.230 326,000 390,000 1.1963 0.864 0.864 0.871 0.864 0.901 445,177 0.8761 0.00%
2013-04-09 0 1.180 1.180 1.200 1.170 1.200 104,000 123,740 1.1898 0.864 0.864 0.879 0.857 0.879 142,020 0.8713 -1.67%
2013-04-08 0 1.200 1.180 1.210 1.150 1.200 1,700,000 2,006,300 1.1802 0.879 0.864 0.886 0.842 0.879 2,321,477 0.8642 1.69%
2013-04-05 0 1.180 1.180 1.210 1.160 1.200 818,000 968,000 1.1834 0.864 0.864 0.886 0.849 0.879 1,117,040 0.8666 -1.67%
2013-04-03 0 1.200 1.200 1.210 1.190 1.220 322,000 387,880 1.2046 0.879 0.879 0.886 0.871 0.893 439,715 0.8821 -3.23%
2013-04-02 0 1.240 1.240 1.250 1.240 1.300 616,000 785,140 1.2746 0.908 0.908 0.915 0.908 0.952 841,194 0.9334 -3.12%
2013-03-28 0 1.280 1.240 1.280 1.200 1.330 2,148,000 2,707,020 1.2603 0.937 0.908 0.937 0.879 0.974 2,933,255 0.9229 7.56%
2013-03-27 0 1.190 1.170 1.190 1.160 1.190 140,000 165,280 1.1806 0.871 0.857 0.871 0.849 0.871 191,180 0.8645 1.71%
2013-03-26 0 1.170 1.170 1.190 1.170 1.170 36,000 42,120 1.1700 0.857 0.857 0.871 0.857 0.857 49,161 0.8568 -2.50%
2013-03-25 0 1.200 1.180 1.200 1.190 1.200 76,000 90,900 1.1961 0.879 0.864 0.879 0.871 0.879 103,784 0.8759 5.26%
2013-03-22 0 1.140 1.140 1.180 1.140 1.170 124,000 143,360 1.1561 0.835 0.835 0.864 0.835 0.857 169,331 0.8466 -1.72%
2013-03-21 0 1.160 1.160 1.180 1.160 1.160 74,000 85,840 1.1600 0.849 0.849 0.864 0.849 0.849 101,053 0.8495 0.00%
2013-03-20 0 1.160 1.150 1.190 1.160 1.160 10,000 11,600 1.1600 0.849 0.842 0.871 0.849 0.849 13,656 0.8495 0.00%
2013-03-19 0 1.160 1.160 1.170 1.150 1.180 168,000 196,240 1.1681 0.849 0.849 0.857 0.842 0.864 229,417 0.8554 -1.69%
2013-03-18 0 1.180 1.180 1.200 1.170 1.190 238,000 279,960 1.1763 0.864 0.864 0.879 0.857 0.871 325,007 0.8614 0.00%
2013-03-15 0 1.180 1.180 1.200 1.180 1.200 244,000 291,740 1.1957 0.864 0.864 0.879 0.864 0.879 333,200 0.8756 -3.28%
2013-03-14 0 1.220 1.190 1.220 1.150 1.220 1,006,000 1,190,000 1.1829 0.893 0.871 0.893 0.842 0.893 1,373,768 0.8662 4.27%
2013-03-13 0 1.170 1.160 1.180 1.150 1.180 210,000 246,300 1.1729 0.857 0.849 0.864 0.842 0.864 286,771 0.8589 -0.85%
2013-03-12 0 1.180 1.160 1.200 1.170 1.220 592,000 699,520 1.1816 0.864 0.849 0.879 0.857 0.893 808,420 0.8653 -0.84%
2013-03-11 0 1.190 1.190 1.200 1.190 1.200 584,000 699,080 1.1971 0.871 0.871 0.879 0.871 0.879 797,496 0.8766 -2.46%
2013-03-08 0 1.220 1.190 1.220 1.200 1.250 782,000 952,700 1.2183 0.893 0.871 0.893 0.879 0.915 1,067,880 0.8921 1.67%
2013-03-07 0 1.200 1.200 1.220 1.200 1.210 340,000 409,680 1.2049 0.879 0.879 0.893 0.879 0.886 464,295 0.8824 -0.83%
2013-03-06 0 1.210 1.190 1.210 1.190 1.250 842,000 1,016,120 1.2068 0.886 0.871 0.886 0.871 0.915 1,149,814 0.8837 -1.63%
2013-03-05 0 1.230 1.220 1.260 1.200 1.250 610,000 739,260 1.2119 0.901 0.893 0.923 0.879 0.915 833,001 0.8875 1.65%
2013-03-04 0 1.210 1.210 1.230 1.210 1.230 204,000 247,900 1.2152 0.886 0.886 0.901 0.886 0.901 278,577 0.8899 -3.20%
2013-03-01 0 1.250 1.230 1.250 1.230 1.250 48,000 59,480 1.2392 0.915 0.901 0.915 0.901 0.915 65,548 0.9074 -0.79%
2013-02-28 0 1.260 1.250 1.260 1.230 1.260 834,000 1,037,700 1.2442 0.923 0.915 0.923 0.901 0.923 1,138,890 0.9112 3.28%
2013-02-27 0 1.220 1.220 1.230 1.200 1.220 258,000 312,700 1.2120 0.893 0.893 0.901 0.879 0.893 352,318 0.8875 1.67%
2013-02-26 0 1.200 1.200 1.230 1.200 1.270 874,000 1,071,680 1.2262 0.879 0.879 0.901 0.879 0.930 1,193,513 0.8979 -5.51%
2013-02-25 0 1.270 1.250 1.270 1.230 1.360 3,930,000 4,932,640 1.2551 0.930 0.915 0.930 0.901 0.996 5,366,710 0.9191 -7.97%
2013-02-22 0 1.380 1.360 1.380 1.360 1.390 440,000 604,380 1.3736 1.011 0.996 1.011 0.996 1.018 600,853 1.0059 -0.72%
2013-02-21 0 1.390 1.380 1.390 1.370 1.410 632,000 876,900 1.3875 1.018 1.011 1.018 1.003 1.033 863,043 1.0161 -0.71%
2013-02-20 0 1.400 1.390 1.410 1.380 1.450 794,000 1,114,160 1.4032 1.025 1.018 1.033 1.011 1.062 1,084,267 1.0276 -2.78%
2013-02-19 0 1.440 1.430 1.440 1.390 1.440 1,058,000 1,502,480 1.4201 1.055 1.047 1.055 1.018 1.055 1,444,778 1.0399 5.11%
2013-02-18 0 1.370 1.370 1.390 1.370 1.400 858,000 1,183,180 1.3790 1.003 1.003 1.018 1.003 1.025 1,171,663 1.0098 -1.44%
2013-02-15 0 1.390 1.390 1.410 1.380 1.400 380,000 528,860 1.3917 1.018 1.018 1.033 1.011 1.025 518,918 1.0192 0.72%
2013-02-14 0 1.380 1.370 1.380 1.380 1.420 514,000 714,280 1.3896 1.011 1.003 1.011 1.011 1.040 701,906 1.0176 -0.72%
2013-02-08 0 1.390 1.390 1.400 1.380 1.420 598,000 836,220 1.3984 1.018 1.018 1.025 1.011 1.040 816,614 1.0240 2.21%
2013-02-07 0 1.360 1.360 1.390 1.350 1.380 432,000 589,800 1.3653 0.996 0.996 1.018 0.989 1.011 589,928 0.9998 -2.16%
2013-02-06 0 1.390 1.380 1.400 1.360 1.420 1,368,000 1,897,520 1.3871 1.018 1.011 1.025 0.996 1.040 1,868,107 1.0157 0.72%
2013-02-05 0 1.380 1.380 1.400 1.370 1.440 3,096,003 4,299,744 1.3888 1.011 1.011 1.025 1.003 1.055 4,227,824 1.0170 -4.83%
2013-02-04 0 1.450 1.460 1.470 1.440 1.590 4,310,003 6,471,104 1.5014 1.062 1.069 1.076 1.055 1.164 5,885,632 1.0995 -8.23%
2013-02-01 0 1.580 1.580 1.590 1.420 1.640 16,478,000 25,272,640 1.5337 1.157 1.157 1.164 1.040 1.201 22,501,945 1.1231 12.86%
2013-01-31 0 1.400 1.400 1.410 1.350 1.460 6,008,000 8,538,940 1.4213 1.025 1.025 1.033 0.989 1.069 8,204,375 1.0408 2.19%
2013-01-30 0 1.370 1.370 1.380 1.350 1.420 7,194,000 9,955,560 1.3839 1.003 1.003 1.011 0.989 1.040 9,823,947 1.0134 5.38%
2013-01-29 0 1.300 1.300 1.310 1.240 1.320 16,162,000 20,474,660 1.2668 0.952 0.952 0.959 0.908 0.967 22,070,423 0.9277 3.17%
2013-01-28 0 1.260 1.240 1.260 1.240 1.290 1,998,000 2,507,880 1.2552 0.923 0.908 0.923 0.908 0.945 2,728,419 0.9192 -3.08%
2013-01-25 0 1.300 1.290 1.300 1.260 1.450 16,660,000 23,058,620 1.3841 0.952 0.945 0.952 0.923 1.062 22,750,479 1.0135 -2.26%
2013-01-24 0 1.330 1.340 1.350 1.240 1.350 9,666,000 12,287,100 1.2712 0.974 0.981 0.989 0.908 0.989 13,199,648 0.9309 5.56%
2013-01-23 0 1.260 1.240 1.260 1.240 1.270 408,000 512,200 1.2554 0.923 0.908 0.923 0.908 0.930 557,155 0.9193 -0.79%
2013-01-22 0 1.270 1.250 1.270 - - 0 0 - 0.930 0.915 0.930 - - 0 - 0.00%
2013-01-21 0 1.270 1.240 1.280 1.230 1.270 86,000 106,840 1.2423 0.930 0.908 0.937 0.901 0.930 117,439 0.9097 2.42%
2013-01-18 0 1.240 1.250 1.280 1.240 1.260 360,000 448,840 1.2468 0.908 0.915 0.937 0.908 0.923 491,607 0.9130 0.00%
2013-01-17 0 1.240 1.240 1.260 1.240 1.240 12,000 14,880 1.2400 0.908 0.908 0.923 0.908 0.908 16,387 0.9080 -1.59%
2013-01-16 0 1.260 1.250 1.270 1.240 1.270 756,000 948,480 1.2546 0.923 0.915 0.930 0.908 0.930 1,032,375 0.9187 -1.56%
2013-01-15 0 1.280 1.270 1.300 1.280 1.330 980,000 1,269,240 1.2951 0.937 0.930 0.952 0.937 0.974 1,338,263 0.9484 -2.29%
2013-01-14 0 1.310 1.290 1.300 1.280 1.320 1,560,000 2,025,860 1.2986 0.959 0.945 0.952 0.937 0.967 2,130,297 0.9510 2.34%
2013-01-11 0 1.280 1.280 1.300 1.280 1.320 482,000 628,460 1.3039 0.937 0.937 0.952 0.937 0.967 658,207 0.9548 0.00%
2013-01-10 0 1.280 1.270 1.300 1.260 1.320 3,050,000 3,943,240 1.2929 0.937 0.930 0.952 0.923 0.967 4,165,004 0.9468 1.59%
2013-01-09 0 1.260 1.250 1.260 1.250 1.290 1,502,000 1,904,500 1.2680 0.923 0.915 0.923 0.915 0.945 2,051,094 0.9285 0.80%
2013-01-08 0 1.250 1.250 1.280 1.250 1.310 962,000 1,220,200 1.2684 0.915 0.915 0.937 0.915 0.959 1,313,683 0.9288 -3.85%
2013-01-07 0 1.300 1.300 1.330 1.260 1.400 2,366,000 3,125,680 1.3211 0.952 0.952 0.974 0.923 1.025 3,230,950 0.9674 1.56%
2013-01-04 0 1.280 1.260 1.290 1.260 1.280 142,000 181,220 1.2762 0.937 0.923 0.945 0.923 0.937 193,912 0.9345 0.79%
2013-01-03 0 1.270 1.270 1.290 1.260 1.280 844,000 1,071,480 1.2695 0.930 0.930 0.945 0.923 0.937 1,152,545 0.9297 -0.78%
2013-01-02 0 1.280 1.270 1.280 1.260 1.280 280,000 355,000 1.2679 0.937 0.930 0.937 0.923 0.937 382,361 0.9284 -1.54%
2012-12-31 0 1.300 1.260 1.300 1.300 1.300 200,000 260,000 1.3000 0.952 0.923 0.952 0.952 0.952 273,115 0.9520 -0.76%
2012-12-28 0 1.310 1.300 1.310 1.210 1.320 776,000 992,540 1.2790 0.959 0.952 0.959 0.886 0.967 1,059,686 0.9366 7.38%
2012-12-27 0 1.220 1.210 1.240 1.200 1.240 254,000 309,720 1.2194 0.893 0.886 0.908 0.879 0.908 346,856 0.8929 0.00%
2012-12-24 0 1.220 1.220 1.240 1.220 1.250 60,000 73,700 1.2283 0.893 0.893 0.908 0.893 0.915 81,934 0.8995 -2.40%
2012-12-21 0 1.250 1.250 1.280 1.240 1.260 310,000 388,100 1.2519 0.915 0.915 0.937 0.908 0.923 423,328 0.9168 -4.58%
2012-12-20 0 1.310 1.250 1.310 1.250 1.310 348,000 446,360 1.2826 0.959 0.915 0.959 0.915 0.959 475,220 0.9393 -0.76%
2012-12-19 0 1.320 1.300 1.320 1.310 1.340 350,000 461,740 1.3193 0.967 0.952 0.967 0.959 0.981 477,951 0.9661 0.00%
2012-12-18 0 1.320 1.290 1.320 1.250 1.320 458,000 592,680 1.2941 0.967 0.945 0.967 0.915 0.967 625,433 0.9476 -2.94%
2012-12-17 0 1.360 1.340 1.360 - - 0 0 - 0.996 0.981 0.996 - - 0 - -0.73%
2012-12-14 0 1.370 1.340 1.370 1.310 1.370 308,000 411,240 1.3352 1.003 0.981 1.003 0.959 1.003 420,597 0.9778 3.79%
2012-12-13 0 1.320 1.320 1.340 1.320 1.360 178,000 236,060 1.3262 0.967 0.967 0.981 0.967 0.996 243,072 0.9712 -2.94%
2012-12-12 0 1.360 1.360 1.380 1.320 1.380 202,000 272,040 1.3467 0.996 0.996 1.011 0.967 1.011 275,846 0.9862 -2.16%
2012-12-11 0 1.390 1.360 1.400 1.340 1.440 1,160,000 1,592,380 1.3727 1.018 0.996 1.025 0.981 1.055 1,584,067 1.0052 -3.47%
2012-12-10 0 1.440 1.440 1.470 1.410 1.700 2,754,000 4,088,160 1.4844 1.055 1.055 1.076 1.033 1.245 3,760,794 1.0870 -22.16%
2012-12-07 0 1.850 1.650 1.800 1.150 1.900 15,180,000 27,100,720 1.7853 1.355 1.208 1.318 0.842 1.391 20,729,428 1.3074 56.78%
2012-12-06 0 1.180 1.150 1.190 1.120 1.180 908,000 1,043,840 1.1496 0.864 0.842 0.871 0.820 0.864 1,239,942 0.8418 0.00%
2012-12-05 0 1.180 1.140 1.190 1.130 1.200 1,046,000 1,228,080 1.1741 0.864 0.835 0.871 0.827 0.879 1,428,391 0.8598 0.00%
2012-12-04 0 1.180 1.130 1.190 1.080 1.180 1,448,000 1,647,840 1.1380 0.864 0.827 0.871 0.791 0.864 1,977,353 0.8334 2.61%
2012-12-03 0 1.150 1.120 1.150 1.110 1.160 204,000 233,600 1.1451 0.842 0.820 0.842 0.813 0.849 278,577 0.8385 -1.71%
2012-11-30 0 1.170 1.160 1.180 1.130 1.200 908,000 1,060,860 1.1683 0.857 0.849 0.864 0.827 0.879 1,239,942 0.8556 1.74%
2012-11-29 0 1.150 1.140 1.180 1.150 1.190 130,000 152,520 1.1732 0.842 0.835 0.864 0.842 0.871 177,525 0.8591 -4.17%
2012-11-28 0 1.200 1.170 1.210 1.140 1.200 1,238,000 1,482,400 1.1974 0.879 0.857 0.886 0.835 0.879 1,690,582 0.8769 -2.44%
2012-11-27 0 1.230 1.180 1.230 1.180 1.230 1,102,000 1,314,440 1.1928 0.901 0.864 0.901 0.864 0.901 1,504,864 0.8735 -0.81%
2012-11-26 0 1.240 1.180 1.250 1.240 1.240 720,000 892,800 1.2400 0.908 0.864 0.915 0.908 0.908 983,214 0.9080 3.33%
2012-11-23 0 1.200 1.200 1.210 1.200 1.220 676,000 817,300 1.2090 0.879 0.879 0.886 0.879 0.893 923,129 0.8854 0.00%
2012-11-22 0 1.200 1.200 1.230 1.200 1.240 982,000 1,213,940 1.2362 0.879 0.879 0.901 0.879 0.908 1,340,995 0.9053 0.00%
2012-11-21 0 1.200 1.200 1.220 1.200 1.270 510,000 622,040 1.2197 0.879 0.879 0.893 0.879 0.930 696,443 0.8932 -1.64%
2012-11-20 0 1.220 1.220 1.240 1.170 1.250 966,000 1,180,540 1.2221 0.893 0.893 0.908 0.857 0.915 1,319,145 0.8949 -3.17%
2012-11-19 0 1.260 1.250 1.260 1.250 1.270 64,000 80,240 1.2538 0.923 0.915 0.923 0.915 0.930 87,397 0.9181 0.80%
2012-11-16 0 1.250 1.250 1.280 1.200 1.280 190,000 233,100 1.2268 0.915 0.915 0.937 0.879 0.937 259,459 0.8984 -3.10%
2012-11-15 0 1.290 1.240 1.300 - - 148,000 190,920 1.2900 0.945 0.908 0.952 - - 202,105 0.9447 0.00%
2012-11-14 0 1.290 1.260 1.300 1.290 1.300 420,000 542,000 1.2905 0.945 0.923 0.952 0.945 0.952 573,541 0.9450 -3.01%
2012-11-13 0 1.330 1.210 1.330 1.260 1.330 52,000 65,660 1.2627 0.974 0.886 0.974 0.923 0.974 71,010 0.9247 0.00%
2012-11-12 0 1.330 1.290 1.330 1.300 1.330 472,000 617,660 1.3086 0.974 0.945 0.974 0.952 0.974 644,551 0.9583 0.00%
2012-11-09 0 1.330 1.300 1.330 1.300 1.330 32,000 41,660 1.3019 0.974 0.952 0.974 0.952 0.974 43,698 0.9534 0.00%
2012-11-08 0 1.330 1.310 1.330 1.310 1.330 1,102,000 1,450,940 1.3166 0.974 0.959 0.974 0.959 0.974 1,504,864 0.9642 0.76%
2012-11-07 0 1.320 1.320 1.330 1.310 1.320 304,000 398,500 1.3109 0.967 0.967 0.974 0.959 0.967 415,135 0.9599 0.76%
2012-11-06 0 1.310 1.300 1.310 1.310 1.320 1,778,000 2,333,100 1.3122 0.959 0.952 0.959 0.959 0.967 2,427,992 0.9609 0.00%
2012-11-05 0 1.310 1.310 1.340 1.300 1.340 416,000 552,080 1.3271 0.959 0.959 0.981 0.952 0.981 568,079 0.9718 -0.76%
2012-11-02 0 1.320 1.320 1.370 1.300 1.370 290,000 394,380 1.3599 0.967 0.967 1.003 0.952 1.003 396,017 0.9959 -3.65%
2012-11-01 0 1.370 1.320 1.370 1.370 1.370 310,000 424,700 1.3700 1.003 0.967 1.003 1.003 1.003 423,328 1.0032 0.00%
2012-10-31 0 1.370 1.350 1.370 1.330 1.370 106,000 143,400 1.3528 1.003 0.989 1.003 0.974 1.003 144,751 0.9907 0.74%
2012-10-30 0 1.360 1.300 1.370 - - 0 0 - 0.996 0.952 1.003 - - 0 - 0.00%
2012-10-29 0 1.360 1.340 1.390 1.340 1.360 630,000 853,400 1.3546 0.996 0.981 1.018 0.981 0.996 860,312 0.9920 0.74%
2012-10-26 0 1.350 1.350 1.390 1.350 1.380 656,000 898,920 1.3703 0.989 0.989 1.018 0.989 1.011 895,817 1.0035 -2.17%
2012-10-25 0 1.380 1.380 1.390 1.370 1.390 1,282,000 1,775,920 1.3853 1.011 1.011 1.018 1.003 1.018 1,750,667 1.0144 0.00%
2012-10-24 0 1.380 1.360 1.380 1.360 1.380 170,000 232,120 1.3654 1.011 0.996 1.011 0.996 1.011 232,148 0.9999 -4.17%
2012-10-22 0 1.440 1.360 1.440 1.360 1.450 2,400,000 3,299,060 1.3746 1.055 0.996 1.055 0.996 1.062 3,277,380 1.0066 3.60%
2012-10-19 0 1.390 1.380 1.390 1.310 1.390 190,000 254,300 1.3384 1.018 1.011 1.018 0.959 1.018 259,459 0.9801 0.00%
2012-10-18 0 1.390 1.350 1.390 1.350 1.400 124,000 171,320 1.3816 1.018 0.989 1.018 0.989 1.025 169,331 1.0117 0.00%
2012-10-17 0 1.390 1.380 1.390 1.360 1.430 1,056,000 1,486,140 1.4073 1.018 1.011 1.018 0.996 1.047 1,442,047 1.0306 2.96%
2012-10-16 0 1.350 1.340 1.380 1.340 1.380 346,000 471,320 1.3622 0.989 0.981 1.011 0.981 1.011 472,489 0.9975 -2.17%
2012-10-15 0 1.380 1.360 1.380 1.330 1.400 866,000 1,195,240 1.3802 1.011 0.996 1.011 0.974 1.025 1,182,588 1.0107 -1.43%
2012-10-12 0 1.400 1.390 1.420 1.390 1.490 878,000 1,275,540 1.4528 1.025 1.018 1.040 1.018 1.091 1,198,975 1.0639 -4.76%
2012-10-11 0 1.470 1.440 1.470 1.400 1.500 1,658,000 2,444,680 1.4745 1.076 1.055 1.076 1.025 1.098 2,264,123 1.0797 1.38%
2012-10-10 0 1.450 1.400 1.450 1.410 1.500 1,048,000 1,512,580 1.4433 1.062 1.025 1.062 1.033 1.098 1,431,123 1.0569 0.00%
2012-10-09 0 1.450 1.430 1.470 1.380 1.480 2,196,000 3,115,360 1.4187 1.062 1.047 1.076 1.011 1.084 2,998,803 1.0389 6.62%
2012-10-08 0 1.360 1.320 1.360 1.300 1.410 116,000 156,000 1.3448 0.996 0.967 0.996 0.952 1.033 158,407 0.9848 -4.90%
2012-10-05 0 1.430 1.330 1.430 - - 0 0 - 1.047 0.974 1.047 - - 0 - 0.00%
2012-10-04 0 1.430 1.400 1.440 1.430 1.450 130,000 186,100 1.4315 1.047 1.025 1.055 1.047 1.062 177,525 1.0483 -2.72%
2012-10-03 0 1.470 1.400 1.470 1.400 1.470 764,000 1,070,400 1.4010 1.076 1.025 1.076 1.025 1.076 1,043,299 1.0260 5.00%
2012-09-28 0 1.400 1.370 1.420 1.380 1.430 882,000 1,236,520 1.4020 1.025 1.003 1.040 1.011 1.047 1,204,437 1.0266 -2.10%
2012-09-27 0 1.430 1.380 1.450 - - 0 0 - 1.047 1.011 1.062 - - 0 - 0.00%
2012-09-26 0 1.430 1.390 1.470 1.370 1.430 852,000 1,188,060 1.3944 1.047 1.018 1.076 1.003 1.047 1,163,470 1.0211 0.70%
2012-09-25 0 1.420 1.420 1.440 1.400 1.400 430,000 602,000 1.4000 1.040 1.040 1.055 1.025 1.025 587,197 1.0252 -1.39%
2012-09-24 0 1.440 1.440 1.450 1.390 1.400 840,000 1,168,800 1.3914 1.055 1.055 1.062 1.018 1.025 1,147,083 1.0189 -1.10%
2012-09-21 0 1.470 1.420 1.470 1.420 1.470 122,000 178,540 1.4634 1.066 1.030 1.066 1.030 1.066 168,202 1.0615 -0.68%
2012-09-20 0 1.480 1.400 1.490 1.470 1.480 1,080,000 1,587,800 1.4702 1.073 1.015 1.081 1.066 1.073 1,489,002 1.0664 0.00%
2012-09-19 0 1.480 1.410 1.490 1.450 1.480 88,000 128,680 1.4623 1.073 1.023 1.081 1.052 1.073 121,326 1.0606 2.07%
2012-09-18 0 1.450 1.370 1.450 1.390 1.450 366,000 513,920 1.4042 1.052 0.994 1.052 1.008 1.052 504,606 1.0185 4.32%
2012-09-17 0 1.390 1.330 1.390 1.320 1.420 2,602,000 3,456,140 1.3283 1.008 0.965 1.008 0.957 1.030 3,587,392 0.9634 -0.71%
2012-09-14 0 1.400 1.380 1.400 1.320 1.450 5,282,000 7,196,060 1.3624 1.015 1.001 1.015 0.957 1.052 7,282,323 0.9882 -0.71%
2012-09-13 0 1.410 1.320 1.410 1.250 1.420 6,006,000 7,537,280 1.2550 1.023 0.957 1.023 0.907 1.030 8,280,505 0.9102 1.44%
2012-09-12 0 1.390 1.330 1.390 1.300 1.420 2,812,000 3,690,920 1.3126 1.008 0.965 1.008 0.943 1.030 3,876,920 0.9520 -4.14%
2012-09-11 0 1.450 1.370 1.490 1.230 1.500 294,000 382,860 1.3022 1.052 0.994 1.081 0.892 1.088 405,339 0.9445 14.17%
2012-09-10 0 1.270 1.230 1.330 - - 0 0 - 0.921 0.892 0.965 - - 0 - 0.00%
2012-09-07 0 1.270 1.250 1.270 1.270 1.290 116,000 147,580 1.2722 0.921 0.907 0.921 0.921 0.936 159,930 0.9228 3.25%
2012-09-06 0 1.230 1.220 1.250 1.200 1.250 162,000 199,180 1.2295 0.892 0.885 0.907 0.870 0.907 223,350 0.8918 0.00%
2012-09-05 0 1.230 1.210 1.250 1.150 1.230 210,000 246,140 1.1721 0.892 0.878 0.907 0.834 0.892 289,528 0.8501 2.50%
2012-09-04 0 1.200 1.200 1.280 1.200 1.270 80,000 99,160 1.2395 0.870 0.870 0.928 0.870 0.921 110,296 0.8990 -7.69%
2012-09-03 0 1.300 1.260 1.360 1.300 1.300 94,000 122,200 1.3000 0.943 0.914 0.986 0.943 0.943 129,598 0.9429 0.00%
2012-08-31 0 1.300 1.260 1.300 1.300 1.360 138,000 182,020 1.3190 0.943 0.914 0.943 0.943 0.986 190,261 0.9567 -6.47%
2012-08-30 0 1.390 1.390 1.420 1.390 1.400 44,000 61,180 1.3905 1.008 1.008 1.030 1.008 1.015 60,663 1.0085 -5.44%
2012-08-29 0 1.470 1.390 1.470 1.390 1.470 308,000 452,280 1.4684 1.066 1.008 1.066 1.008 1.066 424,641 1.0651 0.00%
2012-08-28 0 1.470 1.400 1.470 1.440 1.470 132,000 190,720 1.4448 1.066 1.015 1.066 1.044 1.066 181,989 1.0480 2.80%
2012-08-27 0 1.430 1.370 1.450 1.400 1.470 76,000 108,520 1.4279 1.037 0.994 1.052 1.015 1.066 104,782 1.0357 -2.72%
2012-08-24 0 1.470 1.420 1.480 1.470 1.470 224,000 329,280 1.4700 1.066 1.030 1.073 1.066 1.066 308,830 1.0662 2.80%
2012-08-23 0 1.430 1.430 1.470 1.400 1.440 104,000 148,320 1.4262 1.037 1.037 1.066 1.015 1.044 143,385 1.0344 -0.69%
2012-08-22 0 1.440 1.440 1.480 1.410 1.440 76,000 107,940 1.4203 1.044 1.044 1.073 1.023 1.044 104,782 1.0301 0.00%
2012-08-21 0 1.440 1.440 1.490 1.420 1.510 374,000 553,860 1.4809 1.044 1.044 1.081 1.030 1.095 515,636 1.0741 -4.00%
2012-08-20 0 1.500 1.500 1.520 1.400 1.520 970,000 1,415,840 1.4596 1.088 1.088 1.102 1.015 1.102 1,337,344 1.0587 1.35%
2012-08-17 0 1.480 1.480 1.500 1.470 1.850 14,872,000 25,850,240 1.7382 1.073 1.073 1.088 1.066 1.342 20,504,109 1.2607 -9.20%
2012-08-16 0 1.630 1.550 1.600 1.150 1.890 7,574,000 10,350,740 1.3666 1.182 1.124 1.161 0.834 1.371 10,442,316 0.9912 30.40%
2012-08-15 0 1.250 1.220 1.250 1.210 1.250 332,000 413,940 1.2468 0.907 0.885 0.907 0.878 0.907 457,730 0.9043 -3.85%
2012-08-14 0 1.300 1.220 1.300 1.190 1.310 106,000 132,820 1.2530 0.943 0.885 0.943 0.863 0.950 146,143 0.9088 6.56%
2012-08-13 0 1.220 1.190 1.230 1.190 1.250 442,000 539,920 1.2215 0.885 0.863 0.892 0.863 0.907 609,388 0.8860 -1.61%
2012-08-10 0 1.240 1.200 1.240 - - 0 0 - 0.899 0.870 0.899 - - 0 - -0.80%
2012-08-09 0 1.250 1.210 1.250 1.180 1.250 1,134,000 1,362,640 1.2016 0.907 0.878 0.907 0.856 0.907 1,563,452 0.8716 0.00%
2012-08-08 0 1.250 1.190 1.250 1.250 1.260 852,000 1,065,500 1.2506 0.907 0.863 0.907 0.907 0.914 1,174,657 0.9071 -0.79%
2012-08-07 0 1.260 1.210 1.270 1.210 1.270 330,000 409,820 1.2419 0.914 0.878 0.921 0.878 0.921 454,973 0.9008 2.44%
2012-08-06 0 1.230 1.190 1.230 1.210 1.240 2,640,000 3,264,880 1.2367 0.892 0.863 0.892 0.878 0.899 3,639,783 0.8970 0.00%
2012-08-03 0 1.230 1.190 1.240 - - 0 0 - 0.892 0.863 0.899 - - 0 - 0.00%
2012-08-02 0 1.230 1.210 1.230 1.180 1.250 780,000 962,780 1.2343 0.892 0.878 0.892 0.856 0.907 1,075,390 0.8953 -0.81%
2012-08-01 0 1.240 1.190 1.240 1.200 1.270 344,000 429,780 1.2494 0.899 0.863 0.899 0.870 0.921 474,275 0.9062 2.48%
2012-07-31 0 1.210 1.210 1.260 1.210 1.270 268,000 330,520 1.2333 0.878 0.878 0.914 0.878 0.921 369,493 0.8945 -1.63%
2012-07-30 0 1.230 1.210 1.230 1.190 1.230 1,442,000 1,757,160 1.2186 0.892 0.878 0.892 0.863 0.892 1,988,093 0.8838 2.50%
2012-07-27 0 1.200 1.200 1.280 1.200 1.200 14,000 16,800 1.2000 0.870 0.870 0.928 0.870 0.870 19,302 0.8704 -6.98%
2012-07-26 0 1.290 1.230 1.290 1.290 1.310 1,800,000 2,322,900 1.2905 0.936 0.892 0.936 0.936 0.950 2,481,670 0.9360 3.20%
2012-07-25 0 1.250 1.240 1.270 1.200 1.300 1,676,000 2,102,740 1.2546 0.907 0.899 0.921 0.870 0.943 2,310,710 0.9100 3.31%
2012-07-24 0 1.210 1.180 1.210 1.140 1.210 846,000 1,013,800 1.1983 0.878 0.856 0.878 0.827 0.878 1,166,385 0.8692 -1.63%
2012-07-23 0 1.230 1.160 1.230 1.220 1.230 1,248,000 1,529,580 1.2256 0.892 0.841 0.892 0.885 0.892 1,720,624 0.8890 -0.81%
2012-07-20 0 1.240 1.200 1.240 1.210 1.240 998,000 1,217,740 1.2202 0.899 0.870 0.899 0.878 0.899 1,375,948 0.8850 2.48%
2012-07-19 0 1.210 1.200 1.210 1.150 1.250 9,094,000 10,508,020 1.1555 0.878 0.870 0.878 0.834 0.907 12,537,948 0.8381 -3.97%
2012-07-18 0 1.260 1.250 1.260 1.250 1.290 82,000 103,920 1.2673 0.914 0.907 0.914 0.907 0.936 113,054 0.9192 -0.79%
2012-07-17 0 1.270 1.240 1.290 - - 0 0 - 0.921 0.899 0.936 - - 0 - 0.00%
2012-07-16 0 1.270 1.250 1.300 1.240 1.300 1,640,000 2,075,060 1.2653 0.921 0.907 0.943 0.899 0.943 2,261,077 0.9177 -0.78%
2012-07-13 0 1.280 1.280 1.300 1.230 1.300 3,974,000 5,024,360 1.2643 0.928 0.928 0.943 0.892 0.943 5,478,976 0.9170 3.23%
2012-07-12 0 1.240 1.240 1.270 1.220 1.270 898,000 1,127,620 1.2557 0.899 0.899 0.921 0.885 0.921 1,238,078 0.9108 1.64%
2012-07-11 0 1.220 1.220 1.230 1.220 1.230 1,612,000 1,966,840 1.2201 0.885 0.885 0.892 0.885 0.892 2,222,473 0.8850 0.83%
2012-07-10 0 1.210 1.210 1.230 1.210 1.240 708,000 868,380 1.2265 0.878 0.878 0.892 0.878 0.899 976,124 0.8896 0.83%
2012-07-09 0 1.200 1.200 1.230 1.200 1.210 80,000 96,120 1.2015 0.870 0.870 0.892 0.870 0.878 110,296 0.8715 -2.44%
2012-07-06 0 1.230 1.200 1.240 1.200 1.240 372,000 451,200 1.2129 0.892 0.870 0.899 0.870 0.899 512,878 0.8797 -0.81%
2012-07-05 0 1.240 1.200 1.240 1.170 1.240 1,104,000 1,338,500 1.2124 0.899 0.870 0.899 0.849 0.899 1,522,091 0.8794 5.98%
2012-07-04 0 1.170 1.160 1.170 1.100 1.180 622,000 717,220 1.1531 0.849 0.841 0.849 0.798 0.856 857,555 0.8364 -4.10%
2012-07-03 0 1.220 1.190 1.230 1.190 1.230 1,080,000 1,320,400 1.2226 0.885 0.863 0.892 0.863 0.892 1,489,002 0.8868 0.00%
2012-06-29 0 1.220 1.210 1.220 1.200 1.220 318,000 381,680 1.2003 0.885 0.878 0.885 0.870 0.885 438,428 0.8706 -1.61%
2012-06-28 0 1.240 1.200 1.240 1.200 1.280 802,000 979,060 1.2208 0.899 0.870 0.899 0.870 0.928 1,105,722 0.8854 0.00%
2012-06-27 0 1.240 1.200 1.230 1.170 1.240 666,000 814,160 1.2225 0.899 0.870 0.892 0.849 0.899 918,218 0.8867 -0.80%
2012-06-26 0 1.250 1.230 1.250 1.220 1.250 566,000 701,340 1.2391 0.907 0.892 0.907 0.885 0.907 780,347 0.8988 -2.34%
2012-06-25 0 1.280 1.250 1.280 1.210 1.280 1,246,000 1,561,980 1.2536 0.928 0.907 0.928 0.878 0.928 1,717,867 0.9093 0.00%
2012-06-22 0 1.280 1.210 1.280 1.160 1.280 504,000 620,820 1.2318 0.928 0.878 0.928 0.841 0.928 694,868 0.8934 -0.78%
2012-06-21 0 1.290 1.260 1.290 1.150 1.290 1,750,000 2,167,180 1.2384 0.936 0.914 0.936 0.834 0.936 2,412,735 0.8982 5.74%
2012-06-20 0 1.220 1.210 1.220 1.140 1.530 5,804,000 7,259,800 1.2508 0.885 0.878 0.885 0.827 1.110 8,002,007 0.9072 -24.69%
2012-06-19 0 1.620 1.520 1.600 1.450 1.650 1,044,000 1,655,000 1.5852 1.175 1.102 1.161 1.052 1.197 1,439,369 1.1498 -3.57%
2012-06-18 0 1.680 1.610 1.680 1.450 1.700 376,000 618,600 1.6452 1.219 1.168 1.219 1.052 1.233 518,393 1.1933 0.60%
2012-06-15 0 1.670 1.580 1.670 1.540 1.670 802,000 1,272,540 1.5867 1.211 1.146 1.211 1.117 1.211 1,105,722 1.1509 3.73%
2012-06-14 0 1.610 1.560 1.610 1.510 1.620 556,000 863,620 1.5533 1.168 1.131 1.168 1.095 1.175 766,560 1.1266 2.55%
2012-06-13 0 1.570 1.590 1.600 1.400 1.660 2,698,000 3,987,800 1.4781 1.139 1.153 1.161 1.015 1.204 3,719,748 1.0721 -2.48%
2012-06-12 0 1.610 1.590 1.610 1.480 1.730 5,634,000 8,885,960 1.5772 1.168 1.153 1.168 1.073 1.255 7,767,627 1.1440 -6.94%
2012-06-11 0 1.730 1.710 1.730 1.670 1.910 2,020,000 3,481,860 1.7237 1.255 1.240 1.255 1.211 1.385 2,784,985 1.2502 -9.42%
2012-06-08 0 1.910 1.830 1.910 1.800 1.930 120,000 221,020 1.8418 1.385 1.327 1.385 1.306 1.400 165,445 1.3359 0.00%
2012-06-07 0 1.930 1.890 1.920 1.910 2.120 2,336,000 4,842,540 2.0730 1.385 1.357 1.378 1.371 1.522 3,254,380 1.4880 -7.21%
2012-06-06 0 2.080 2.030 2.080 2.030 2.280 1,716,000 3,651,120 2.1277 1.493 1.457 1.493 1.457 1.637 2,390,632 1.5273 -8.37%
2012-06-05 0 2.270 2.060 2.270 2.210 2.290 810,000 1,843,500 2.2759 1.629 1.479 1.629 1.586 1.644 1,128,445 1.6337 1.79%
2012-06-04 0 2.230 2.080 2.230 2.230 2.300 666,000 1,508,980 2.2657 1.601 1.493 1.601 1.601 1.651 927,833 1.6263 -3.46%
2012-06-01 0 2.310 2.230 2.310 2.190 2.310 1,050,000 2,383,320 2.2698 1.658 1.601 1.658 1.572 1.658 1,462,799 1.6293 7.44%
2012-05-31 0 2.150 2.150 2.280 2.150 2.200 948,000 2,083,200 2.1975 1.543 1.543 1.637 1.543 1.579 1,320,699 1.5773 -0.92%
2012-05-30 0 2.170 2.170 2.280 2.150 2.170 26,000 56,080 2.1569 1.558 1.558 1.637 1.543 1.558 36,222 1.5482 -3.12%
2012-05-29 0 2.240 2.230 2.270 2.170 2.280 272,000 611,120 2.2468 1.608 1.601 1.629 1.558 1.637 378,935 1.6127 0.45%
2012-05-28 0 2.230 2.200 2.240 2.150 2.240 1,770,000 3,929,180 2.2199 1.601 1.579 1.608 1.543 1.608 2,465,862 1.5934 2.76%
2012-05-25 0 2.170 2.170 2.200 2.150 2.300 734,000 1,624,840 2.2137 1.558 1.558 1.579 1.543 1.651 1,022,566 1.5890 -2.69%
2012-05-24 0 2.230 2.230 2.330 2.230 2.340 1,156,000 2,687,740 2.3250 1.601 1.601 1.672 1.601 1.680 1,610,472 1.6689 -6.30%
2012-05-23 0 2.380 2.320 2.390 2.250 2.420 2,076,000 4,738,080 2.2823 1.708 1.665 1.716 1.615 1.737 2,892,163 1.6382 4.39%
2012-05-22 0 2.280 2.210 2.280 2.200 2.320 182,000 412,560 2.2668 1.637 1.586 1.637 1.579 1.665 253,552 1.6271 0.00%
2012-05-21 0 2.280 2.200 2.280 2.220 2.280 554,000 1,240,560 2.2393 1.637 1.579 1.637 1.594 1.637 771,801 1.6074 1.33%
2012-05-18 0 2.250 2.220 2.260 2.150 2.290 1,530,000 3,411,620 2.2298 1.615 1.594 1.622 1.543 1.644 2,131,508 1.6006 -0.88%
2012-05-17 0 2.270 2.190 2.270 2.190 2.280 768,000 1,730,420 2.2532 1.629 1.572 1.629 1.572 1.637 1,069,933 1.6173 3.65%
2012-05-16 0 2.190 2.190 2.200 2.180 2.320 2,836,000 6,291,280 2.2184 1.572 1.572 1.579 1.565 1.665 3,950,951 1.5923 -0.90%
2012-05-15 0 2.210 2.210 2.270 2.210 2.310 786,000 1,784,000 2.2697 1.586 1.586 1.629 1.586 1.658 1,095,010 1.6292 -4.74%
2012-05-14 0 2.320 2.300 2.330 2.250 2.350 7,400,000 17,050,520 2.3041 1.665 1.651 1.672 1.615 1.687 10,309,253 1.6539 5.45%
2012-05-11 0 2.200 2.160 2.240 1.920 2.310 3,210,000 6,907,220 2.1518 1.579 1.550 1.608 1.378 1.658 4,471,987 1.5446 0.00%
2012-05-10 0 2.200 2.190 2.310 2.200 2.310 240,000 549,000 2.2875 1.579 1.572 1.658 1.579 1.658 334,354 1.6420 -5.17%
2012-05-09 0 2.320 2.290 2.320 2.290 2.350 1,260,000 2,913,300 2.3121 1.665 1.644 1.665 1.644 1.687 1,755,359 1.6597 0.43%
2012-05-08 0 2.310 2.300 2.310 2.280 2.370 1,324,000 3,069,120 2.3181 1.658 1.651 1.658 1.637 1.701 1,844,520 1.6639 2.21%
2012-05-07 0 2.260 2.230 2.260 2.230 2.400 1,822,000 4,146,100 2.2756 1.622 1.601 1.622 1.601 1.723 2,538,305 1.6334 -10.67%
2012-05-04 0 2.530 2.410 2.530 2.530 2.580 1,336,000 3,431,740 2.5687 1.816 1.730 1.816 1.816 1.852 1,861,238 1.8438 -1.94%
2012-05-03 0 2.580 2.540 2.580 2.380 2.590 4,508,000 11,446,740 2.5392 1.852 1.823 1.852 1.708 1.859 6,280,285 1.8226 7.95%
2012-05-02 0 2.390 2.390 2.440 2.260 2.440 508,000 1,208,060 2.3781 1.716 1.716 1.751 1.622 1.751 707,716 1.7070 1.70%
2012-04-30 0 2.350 2.290 2.380 2.240 2.380 1,920,000 4,415,840 2.2999 1.687 1.644 1.708 1.608 1.708 2,674,833 1.6509 2.17%
2012-04-27 0 2.300 2.290 2.320 2.290 2.500 1,040,000 2,498,040 2.4020 1.651 1.644 1.665 1.644 1.795 1,448,868 1.7241 -6.12%
2012-04-26 0 2.450 2.410 2.490 2.400 2.480 2,352,000 5,751,420 2.4453 1.759 1.730 1.787 1.723 1.780 3,276,671 1.7553 -1.61%
2012-04-25 0 2.490 2.470 2.500 2.380 2.560 4,238,000 10,552,980 2.4901 1.787 1.773 1.795 1.708 1.838 5,904,137 1.7874 1.22%
2012-04-24 0 2.460 2.470 2.500 2.440 2.670 1,242,000 3,159,940 2.5442 1.766 1.773 1.795 1.751 1.917 1,730,283 1.8263 -5.38%
2012-04-23 0 2.600 2.590 2.600 2.600 2.690 492,000 1,289,100 2.6201 1.866 1.859 1.866 1.866 1.931 685,426 1.8807 0.00%
2012-04-20 0 2.600 2.550 2.650 2.550 2.670 1,668,000 4,403,160 2.6398 1.866 1.830 1.902 1.830 1.917 2,323,761 1.8948 2.77%
2012-04-19 0 2.530 2.520 2.590 2.500 2.630 992,000 2,566,100 2.5868 1.816 1.809 1.859 1.795 1.888 1,381,997 1.8568 0.80%
2012-04-18 0 2.510 2.510 2.550 2.480 2.700 958,000 2,480,800 2.5896 1.802 1.802 1.830 1.780 1.938 1,334,630 1.8588 -5.28%
2012-04-17 0 2.650 2.370 2.660 2.600 2.650 756,000 1,981,500 2.6210 1.902 1.701 1.909 1.866 1.902 1,053,216 1.8814 1.92%
2012-04-16 0 2.600 2.660 2.700 2.600 2.740 948,000 2,561,800 2.7023 1.866 1.909 1.938 1.866 1.967 1,320,699 1.9397 -3.70%
2012-04-13 0 2.700 2.650 2.700 2.600 2.740 928,000 2,488,400 2.6815 1.938 1.902 1.938 1.866 1.967 1,292,836 1.9248 1.89%
2012-04-12 0 2.650 2.630 2.690 2.600 2.750 580,000 1,542,820 2.6600 1.902 1.888 1.931 1.866 1.974 808,022 1.9094 -5.02%
2012-04-11 0 2.790 2.700 2.790 2.700 2.790 998,000 2,772,800 2.7784 2.003 1.938 2.003 1.938 2.003 1,390,356 1.9943 0.00%
2012-04-10 0 2.790 2.700 2.790 2.650 2.800 888,000 2,473,080 2.7850 2.003 1.938 2.003 1.902 2.010 1,237,110 1.9991 5.28%
2012-04-05 0 2.650 2.270 2.650 2.650 2.760 1,040,000 2,846,500 2.7370 1.902 1.629 1.902 1.902 1.981 1,448,868 1.9646 -4.68%
2012-04-03 0 2.780 2.750 2.780 2.710 2.900 1,214,000 3,371,480 2.7772 1.995 1.974 1.995 1.945 2.082 1,691,275 1.9935 2.21%
2012-04-02 0 2.720 2.700 2.720 2.650 2.870 1,174,000 3,195,440 2.7218 1.952 1.938 1.952 1.902 2.060 1,635,549 1.9537 0.74%
2012-03-30 0 2.700 2.680 2.710 2.670 2.880 1,160,000 3,177,920 2.7396 1.938 1.924 1.945 1.917 2.067 1,616,045 1.9665 -5.59%
2012-03-29 0 2.860 2.800 2.870 2.730 2.920 2,576,000 7,292,000 2.8307 2.053 2.010 2.060 1.960 2.096 3,588,734 2.0319 2.51%
2012-03-28 0 2.790 2.780 2.850 2.790 2.930 2,074,000 5,894,000 2.8419 2.003 1.995 2.046 2.003 2.103 2,889,377 2.0399 -3.46%
2012-03-27 0 2.890 2.860 2.890 2.750 2.920 4,506,000 12,961,300 2.8765 2.074 2.053 2.074 1.974 2.096 6,277,499 2.0647 -3.67%
2012-03-26 0 3.000 2.920 3.000 2.640 3.030 800,000 2,221,860 2.7773 2.153 2.096 2.153 1.895 2.175 1,114,514 1.9936 11.11%
2012-03-23 0 2.700 2.700 2.760 2.700 2.830 338,000 934,840 2.7658 1.938 1.938 1.981 1.938 2.031 470,882 1.9853 -1.46%
2012-03-22 0 2.740 2.600 2.750 2.680 2.770 1,778,000 4,878,980 2.7441 1.967 1.866 1.974 1.924 1.988 2,477,007 1.9697 -1.08%
2012-03-21 0 2.770 2.740 2.780 2.690 2.850 2,518,000 6,978,260 2.7714 1.988 1.967 1.995 1.931 2.046 3,507,932 1.9893 -1.77%
2012-03-20 0 2.820 2.780 2.840 2.780 2.860 1,368,000 3,840,600 2.8075 2.024 1.995 2.039 1.995 2.053 1,905,819 2.0152 -0.70%
2012-03-19 0 2.840 2.800 2.840 2.800 2.920 5,210,000 14,850,920 2.8505 2.039 2.010 2.039 2.010 2.096 7,258,271 2.0461 -2.07%
2012-03-16 0 2.900 2.840 2.900 2.830 2.920 6,198,000 17,916,640 2.8907 2.082 2.039 2.082 2.031 2.096 8,634,696 2.0750 0.00%
2012-03-15 0 2.900 2.840 2.910 2.830 2.910 1,008,000 2,891,100 2.8682 2.082 2.039 2.089 2.031 2.089 1,404,287 2.0588 1.75%
2012-03-14 0 2.850 2.840 2.850 2.810 3.000 4,580,000 13,455,640 2.9379 2.046 2.039 2.046 2.017 2.153 6,380,591 2.1088 -3.72%
2012-03-13 0 2.960 2.900 2.960 2.870 3.040 1,334,000 3,904,560 2.9270 2.125 2.082 2.125 2.060 2.182 1,858,452 2.1010 -1.33%
2012-03-12 0 3.000 3.000 3.010 2.500 3.020 1,926,000 5,611,240 2.9134 2.153 2.153 2.161 1.795 2.168 2,683,192 2.0913 3.09%
2012-03-09 0 2.910 2.910 2.950 2.800 2.940 1,918,000 5,569,960 2.9040 2.089 2.089 2.118 2.010 2.110 2,672,047 2.0845 2.83%
2012-03-08 0 2.830 2.810 2.870 2.740 2.880 1,528,000 4,287,120 2.8057 2.031 2.017 2.060 1.967 2.067 2,128,721 2.0139 2.91%
2012-03-07 0 2.750 2.700 2.750 2.600 2.800 2,870,000 7,744,180 2.6983 1.974 1.938 1.974 1.866 2.010 3,998,318 1.9369 -1.79%
2012-03-06 0 2.800 2.790 2.810 2.600 2.900 10,188,000 27,913,300 2.7398 2.010 2.003 2.017 1.866 2.082 14,193,333 1.9666 3.32%
2012-03-05 0 2.710 2.690 2.710 2.640 2.710 750,000 2,004,660 2.6729 1.945 1.931 1.945 1.895 1.945 1,044,857 1.9186 0.37%
2012-03-02 0 2.700 2.670 2.710 2.570 2.770 5,100,000 13,660,160 2.6785 1.938 1.917 1.945 1.845 1.988 7,105,025 1.9226 3.85%
2012-03-01 0 2.600 2.590 2.610 2.480 2.610 2,114,000 5,353,180 2.5323 1.866 1.859 1.873 1.780 1.873 2,945,103 1.8177 4.00%
2012-02-29 0 2.500 2.480 2.500 2.400 2.550 2,212,000 5,503,100 2.4878 1.795 1.780 1.795 1.723 1.830 3,081,631 1.7858 -0.79%
2012-02-28 0 2.520 2.500 2.520 2.350 2.520 4,786,000 11,606,980 2.4252 1.809 1.795 1.809 1.687 1.809 6,667,579 1.7408 3.28%
2012-02-27 0 2.440 2.400 2.440 2.380 2.450 426,000 1,039,320 2.4397 1.751 1.723 1.751 1.708 1.759 593,479 1.7512 -1.21%
2012-02-24 0 2.470 2.390 2.470 2.370 2.470 1,262,000 3,077,860 2.4389 1.773 1.716 1.773 1.701 1.773 1,758,145 1.7506 0.82%
2012-02-23 0 2.450 2.400 2.460 2.400 2.500 962,000 2,359,500 2.4527 1.759 1.723 1.766 1.723 1.795 1,340,203 1.7606 -1.21%
2012-02-22 0 2.480 2.440 2.480 2.400 2.580 1,598,000 3,955,700 2.4754 1.780 1.751 1.780 1.723 1.852 2,226,241 1.7769 0.81%
2012-02-21 0 2.460 2.430 2.470 2.380 2.520 2,140,000 5,258,760 2.4574 1.766 1.744 1.773 1.708 1.809 2,981,324 1.7639 2.93%
2012-02-20 0 2.390 2.360 2.440 2.390 2.470 376,000 919,960 2.4467 1.716 1.694 1.751 1.716 1.773 523,821 1.7562 -3.63%
2012-02-17 0 2.480 2.450 2.500 2.480 2.620 888,000 2,233,320 2.5150 1.780 1.759 1.795 1.780 1.881 1,237,110 1.8053 -1.98%
2012-02-16 0 2.530 2.530 2.580 2.510 2.650 696,000 1,787,020 2.5676 1.816 1.816 1.852 1.802 1.902 969,627 1.8430 -4.17%
2012-02-15 0 2.640 2.600 2.640 2.500 2.640 2,356,000 6,020,200 2.5553 1.895 1.866 1.895 1.795 1.895 3,282,243 1.8342 2.33%
2012-02-14 0 2.580 2.570 2.700 2.580 2.690 4,680,000 12,362,380 2.6415 1.852 1.845 1.938 1.852 1.931 6,519,906 1.8961 -2.64%
2012-02-13 0 2.650 2.620 2.650 2.580 2.700 692,000 1,843,480 2.6640 1.902 1.881 1.902 1.852 1.938 964,054 1.9122 -0.75%
2012-02-10 0 2.670 2.610 2.690 2.630 2.720 2,338,000 6,311,920 2.6997 1.917 1.873 1.931 1.888 1.952 3,257,167 1.9379 0.00%
2012-02-09 0 2.670 2.670 2.680 2.640 2.720 1,466,000 3,912,600 2.6689 1.917 1.917 1.924 1.895 1.952 2,042,347 1.9157 -1.11%
2012-02-08 0 2.700 2.640 2.700 2.600 2.720 744,000 2,006,320 2.6967 1.938 1.895 1.938 1.866 1.952 1,036,498 1.9357 0.00%
2012-02-07 0 2.700 2.700 2.710 2.620 2.720 1,450,000 3,893,740 2.6853 1.938 1.938 1.945 1.881 1.952 2,020,056 1.9275 1.89%
2012-02-06 0 2.650 2.550 2.650 2.460 2.650 688,000 1,737,320 2.5252 1.902 1.830 1.902 1.766 1.902 958,482 1.8126 6.00%
2012-02-03 0 2.500 2.470 2.550 2.280 2.590 1,476,000 3,690,800 2.5005 1.795 1.773 1.830 1.637 1.859 2,056,278 1.7949 -1.57%
2012-02-02 0 2.540 2.500 2.540 2.460 2.540 1,186,000 2,959,920 2.4957 1.823 1.795 1.823 1.766 1.823 1,652,267 1.7914 2.01%
2012-02-01 0 2.490 2.470 2.510 2.480 2.600 1,612,000 4,157,700 2.5792 1.787 1.773 1.802 1.780 1.866 2,245,745 1.8514 -2.35%
2012-01-31 0 2.550 2.500 2.550 2.420 2.600 790,000 1,997,800 2.5289 1.830 1.795 1.830 1.737 1.866 1,100,582 1.8152 5.37%
2012-01-30 0 2.420 2.480 2.500 2.400 2.530 1,264,000 3,136,920 2.4817 1.737 1.780 1.795 1.723 1.816 1,760,932 1.7814 -3.97%
2012-01-27 0 2.520 2.480 2.530 2.480 2.600 496,000 1,260,180 2.5407 1.809 1.780 1.816 1.780 1.866 690,999 1.8237 -1.56%
2012-01-26 0 2.560 2.480 2.610 2.470 2.700 890,000 2,335,960 2.6247 1.838 1.780 1.873 1.773 1.938 1,239,897 1.8840 -3.76%
2012-01-20 0 2.660 2.600 2.670 2.620 2.730 814,000 2,168,400 2.6639 1.909 1.866 1.917 1.881 1.960 1,134,018 1.9121 0.00%
2012-01-19 0 2.660 2.620 2.690 2.590 2.700 1,006,000 2,656,600 2.6408 1.909 1.881 1.931 1.859 1.938 1,401,501 1.8955 -2.56%
2012-01-18 0 2.730 2.690 2.750 2.600 2.750 512,000 1,374,500 2.6846 1.960 1.931 1.974 1.866 1.974 713,289 1.9270 1.11%
2012-01-17 0 2.700 2.650 2.700 2.650 2.700 106,000 283,240 2.6721 1.938 1.902 1.938 1.902 1.938 147,673 1.9180 0.75%
2012-01-16 0 2.680 2.670 2.720 2.680 2.790 182,000 496,160 2.7262 1.924 1.917 1.952 1.924 2.003 253,552 1.9568 0.75%
2012-01-13 0 2.660 2.600 2.700 2.650 2.850 1,718,000 4,700,840 2.7362 1.909 1.866 1.938 1.902 2.046 2,393,418 1.9641 -3.27%
2012-01-12 0 2.750 2.740 2.800 2.680 2.800 1,082,000 2,977,940 2.7523 1.974 1.967 2.010 1.924 2.010 1,507,380 1.9756 0.73%
2012-01-11 0 2.730 2.710 2.730 2.700 2.880 2,368,000 6,551,880 2.7668 1.960 1.945 1.960 1.938 2.067 3,298,961 1.9860 -0.36%
2012-01-10 0 2.740 2.700 2.750 2.700 2.850 3,068,000 8,443,860 2.7522 1.967 1.938 1.974 1.938 2.046 4,274,160 1.9756 0.37%
2012-01-09 0 2.730 2.730 2.800 2.730 2.900 498,000 1,377,340 2.7657 1.960 1.960 2.010 1.960 2.082 693,785 1.9853 -3.19%
2012-01-06 0 2.820 2.780 2.820 2.770 2.860 132,000 371,300 2.8129 2.024 1.995 2.024 1.988 2.053 183,895 2.0191 -1.05%
2012-01-05 0 2.850 2.830 2.850 2.580 3.000 1,540,000 4,448,800 2.8888 2.046 2.031 2.046 1.852 2.153 2,145,439 2.0736 -2.40%
2012-01-04 0 2.920 2.890 2.920 2.890 2.950 124,000 361,040 2.9116 2.096 2.074 2.096 2.074 2.118 172,750 2.0900 -1.68%
2012-01-03 0 2.970 2.950 2.990 2.850 3.000 2,020,000 6,024,240 2.9823 2.132 2.118 2.146 2.046 2.153 2,814,147 2.1407 3.85%
2011-12-30 0 2.860 2.810 2.860 2.810 2.900 1,066,000 3,011,600 2.8251 2.053 2.017 2.053 2.017 2.082 1,485,090 2.0279 -0.69%
2011-12-29 0 2.880 2.840 2.890 2.850 2.920 274,000 791,460 2.8885 2.067 2.039 2.074 2.046 2.096 381,721 2.0734 -0.35%
2011-12-28 0 2.890 2.870 2.890 2.880 3.030 266,000 782,620 2.9422 2.074 2.060 2.074 2.067 2.175 370,576 2.1119 -1.03%
2011-12-23 0 2.920 2.810 2.930 2.820 2.950 1,876,000 5,501,720 2.9327 2.096 2.017 2.103 2.024 2.118 2,613,535 2.1051 0.00%
2011-12-22 0 2.920 2.880 2.920 2.900 2.990 1,462,000 4,338,460 2.9675 2.096 2.067 2.096 2.082 2.146 2,036,774 2.1301 1.74%
2011-12-21 0 2.870 2.830 2.880 2.760 3.030 606,000 1,742,100 2.8748 2.060 2.031 2.067 1.981 2.175 844,244 2.0635 -1.71%
2011-12-20 0 2.920 2.900 2.930 2.880 2.990 720,000 2,090,420 2.9034 2.096 2.082 2.103 2.067 2.146 1,003,062 2.0840 -0.68%
2011-12-19 0 2.940 2.900 2.940 2.900 2.950 380,000 1,113,660 2.9307 2.110 2.082 2.110 2.082 2.118 529,394 2.1037 -3.29%
2011-12-16 0 3.040 2.940 3.050 2.500 3.050 2,056,000 6,123,140 2.9782 2.182 2.110 2.189 1.795 2.189 2,864,300 2.1377 4.83%
2011-12-15 0 2.900 2.880 2.950 2.840 3.040 5,974,000 17,718,080 2.9659 2.082 2.067 2.118 2.039 2.182 8,322,632 2.1289 -2.03%
2011-12-14 0 2.960 2.950 2.970 2.780 2.990 2,006,000 5,870,980 2.9267 2.125 2.118 2.132 1.995 2.146 2,794,643 2.1008 3.86%
2011-12-13 0 2.850 2.810 2.850 2.760 2.850 2,518,000 7,081,740 2.8124 2.046 2.017 2.046 1.981 2.046 3,507,932 2.0188 3.64%
2011-12-12 0 2.750 2.750 2.810 2.730 2.820 270,000 743,120 2.7523 1.974 1.974 2.017 1.960 2.024 376,148 1.9756 0.36%
2011-12-09 0 2.740 2.740 2.750 2.680 2.910 1,116,000 3,070,660 2.7515 1.967 1.967 1.974 1.924 2.089 1,554,747 1.9750 -3.52%
2011-12-08 0 2.840 2.820 2.830 2.830 3.000 1,226,000 3,559,340 2.9032 2.039 2.024 2.031 2.031 2.153 1,707,992 2.0839 -5.33%
2011-12-07 0 3.000 2.990 3.000 2.990 3.060 7,330,000 22,294,080 3.0415 2.153 2.146 2.153 2.146 2.196 10,211,733 2.1832 -2.28%
2011-12-06 0 3.070 3.070 3.090 3.020 3.090 778,000 2,388,580 3.0702 2.204 2.204 2.218 2.168 2.218 1,083,865 2.2038 0.99%
2011-12-05 0 3.040 2.990 3.050 2.980 3.050 1,070,000 3,238,340 3.0265 2.182 2.146 2.189 2.139 2.189 1,490,662 2.1724 0.66%
2011-12-02 0 3.020 3.010 3.040 2.960 3.050 1,590,000 4,808,600 3.0243 2.168 2.161 2.182 2.125 2.189 2,215,096 2.1708 -0.98%
2011-12-01 0 3.050 3.070 3.090 2.950 3.150 1,540,000 4,687,980 3.0441 2.189 2.204 2.218 2.118 2.261 2,145,439 2.1851 1.67%
2011-11-30 0 3.000 3.100 3.280 2.800 3.000 2,264,000 6,756,360 2.9843 2.153 2.225 2.354 2.010 2.153 3,154,074 2.1421 2.04%
2011-11-29 0 2.940 2.880 2.950 2.890 2.980 254,000 746,520 2.9391 2.110 2.067 2.118 2.074 2.139 353,858 2.1097 -0.34%
2011-11-28 0 2.950 2.930 2.970 2.900 2.990 2,956,000 8,838,800 2.9901 2.118 2.103 2.132 2.082 2.146 4,118,128 2.1463 -1.34%
2011-11-25 0 2.990 2.890 3.000 2.830 2.990 560,000 1,601,820 2.8604 2.146 2.074 2.153 2.031 2.146 780,160 2.0532 5.28%
2011-11-24 0 2.840 2.830 2.860 2.840 2.870 166,000 475,180 2.8625 2.039 2.031 2.053 2.039 2.060 231,262 2.0547 -0.70%
2011-11-23 0 2.860 2.810 2.870 2.820 2.860 556,000 1,587,420 2.8551 2.053 2.017 2.060 2.024 2.053 774,587 2.0494 0.35%
2011-11-22 0 2.850 2.800 2.850 2.800 2.850 140,000 398,900 2.8493 2.046 2.010 2.046 2.010 2.046 195,040 2.0452 -0.35%
2011-11-21 0 2.860 2.810 2.860 2.800 2.860 352,000 1,005,560 2.8567 2.053 2.017 2.053 2.010 2.053 490,386 2.0505 -0.35%
2011-11-18 0 2.870 2.830 2.870 2.840 2.890 344,000 985,880 2.8659 2.060 2.031 2.060 2.039 2.074 479,241 2.0572 0.35%
2011-11-17 0 2.860 2.840 2.870 2.830 2.890 650,000 1,858,240 2.8588 2.053 2.039 2.060 2.031 2.074 905,542 2.0521 -0.35%
2011-11-16 0 2.870 2.840 2.880 2.850 2.900 442,000 1,267,460 2.8676 2.060 2.039 2.067 2.046 2.082 615,769 2.0583 -0.69%
2011-11-15 0 2.890 2.860 2.890 2.840 2.890 1,784,000 5,147,020 2.8851 2.074 2.053 2.074 2.039 2.074 2,485,366 2.0709 0.00%
2011-11-14 0 2.890 2.850 2.890 2.890 2.890 386,000 1,115,540 2.8900 2.074 2.046 2.074 2.074 2.074 537,753 2.0744 -0.34%
2011-11-11 0 2.900 2.870 2.900 2.880 2.920 680,000 1,972,880 2.9013 2.082 2.060 2.082 2.067 2.096 947,337 2.0826 0.35%
2011-11-10 0 2.890 2.830 2.890 2.850 2.910 844,000 2,427,160 2.8758 2.074 2.031 2.074 2.046 2.089 1,175,812 2.0642 -0.34%
2011-11-09 0 2.900 2.880 2.900 2.890 2.940 280,000 815,280 2.9117 2.082 2.067 2.082 2.074 2.110 390,080 2.0900 -0.68%
2011-11-08 0 2.920 2.870 2.920 2.870 2.930 600,000 1,741,900 2.9032 2.096 2.060 2.096 2.060 2.103 835,885 2.0839 1.04%
2011-11-07 0 2.890 2.880 2.900 2.890 2.900 602,000 1,739,800 2.8900 2.074 2.067 2.082 2.074 2.082 838,672 2.0745 -1.70%
2011-11-04 0 2.940 2.930 2.940 2.850 2.990 1,290,000 3,703,900 2.8712 2.110 2.103 2.110 2.046 2.146 1,797,153 2.0610 3.16%
2011-11-03 0 2.850 2.830 2.880 2.800 2.890 838,000 2,379,460 2.8395 2.046 2.031 2.067 2.010 2.074 1,167,453 2.0382 -0.35%
2011-11-02 0 2.860 2.850 2.860 2.830 2.880 1,470,000 4,203,760 2.8597 2.053 2.046 2.053 2.031 2.067 2,047,919 2.0527 -0.69%
2011-11-01 0 2.880 2.840 2.890 2.850 2.910 458,000 1,321,120 2.8845 2.067 2.039 2.074 2.046 2.089 638,059 2.0705 -0.35%
2011-10-31 0 2.890 2.870 2.890 2.850 2.930 532,000 1,535,680 2.8866 2.074 2.060 2.074 2.046 2.103 741,152 2.0720 0.35%
2011-10-28 0 2.880 2.840 2.890 2.850 2.920 162,000 467,840 2.8879 2.067 2.039 2.074 2.046 2.096 225,689 2.0729 -0.35%
2011-10-27 0 2.890 2.870 2.890 2.880 2.920 2,122,000 6,132,400 2.8899 2.074 2.060 2.074 2.067 2.096 2,956,248 2.0744 -0.34%
2011-10-26 0 2.900 2.850 2.900 2.860 2.940 260,000 754,680 2.9026 2.082 2.046 2.082 2.053 2.110 362,217 2.0835 0.00%
2011-10-25 0 2.900 2.890 2.900 2.830 2.910 1,238,000 3,581,080 2.8926 2.082 2.074 2.082 2.031 2.089 1,724,710 2.0763 0.00%
2011-10-24 0 2.900 2.850 2.900 2.860 2.980 102,000 292,960 2.8722 2.082 2.046 2.082 2.053 2.139 142,101 2.0616 -0.34%
2011-10-21 0 2.910 2.880 2.920 2.850 2.930 212,000 614,860 2.9003 2.089 2.067 2.096 2.046 2.103 295,346 2.0818 1.04%
2011-10-20 0 2.880 2.870 2.910 2.830 2.950 958,000 2,786,600 2.9088 2.067 2.060 2.089 2.031 2.118 1,334,630 2.0879 -1.03%
2011-10-19 0 2.910 2.890 2.910 2.860 2.930 942,000 2,736,860 2.9054 2.089 2.074 2.089 2.053 2.103 1,312,340 2.0855 0.34%
2011-10-18 0 2.900 2.870 2.900 2.870 2.950 102,000 296,800 2.9098 2.082 2.060 2.082 2.060 2.118 142,101 2.0887 0.00%
2011-10-17 0 2.900 2.890 2.900 2.880 2.970 326,000 950,200 2.9147 2.082 2.074 2.082 2.067 2.132 454,164 2.0922 0.00%
2011-10-14 0 2.900 2.860 2.920 2.850 2.950 428,000 1,243,320 2.9050 2.082 2.053 2.096 2.046 2.118 596,265 2.0852 -2.36%
2011-10-13 0 2.970 2.900 2.910 2.800 2.990 1,612,000 4,657,560 2.8893 2.132 2.082 2.089 2.010 2.146 2,245,745 2.0739 3.12%
2011-10-12 0 2.880 2.830 2.880 2.830 2.950 568,000 1,640,920 2.8889 2.067 2.031 2.067 2.031 2.118 791,305 2.0737 -2.04%
2011-10-11 0 2.940 2.900 2.950 2.900 3.140 898,000 2,690,060 2.9956 2.110 2.082 2.118 2.082 2.254 1,251,042 2.1503 -5.16%
2011-10-10 0 3.100 3.070 3.100 2.860 3.130 1,200,000 3,577,560 2.9813 2.225 2.204 2.225 2.053 2.247 1,671,771 2.1400 4.03%
2011-10-07 0 2.980 2.800 2.980 2.800 3.030 190,000 556,220 2.9275 2.139 2.010 2.139 2.010 2.175 264,697 2.1013 6.81%
2011-10-06 0 2.790 2.760 2.800 2.700 2.800 204,000 566,340 2.7762 2.003 1.981 2.010 1.938 2.010 284,201 1.9927 -0.36%
2011-10-04 0 2.800 2.790 2.860 2.780 2.880 114,000 326,220 2.8616 2.010 2.003 2.053 1.995 2.067 158,818 2.0540 -2.44%
2011-10-03 0 2.870 2.730 2.870 2.880 2.880 80,000 230,400 2.8800 2.060 1.960 2.060 2.067 2.067 111,451 2.0673 -0.69%
2011-09-30 0 2.890 2.840 2.890 2.900 2.920 422,000 1,225,740 2.9046 2.074 2.039 2.074 2.082 2.096 587,906 2.0849 -1.70%
2011-09-28 0 2.940 2.850 2.980 2.810 2.940 1,204,000 3,475,560 2.8867 2.110 2.046 2.139 2.017 2.110 1,677,343 2.0721 0.34%
2011-09-27 0 2.930 2.880 2.930 2.870 2.950 366,000 1,066,840 2.9149 2.103 2.067 2.103 2.060 2.118 509,890 2.0923 3.53%
2011-09-26 0 2.830 2.800 2.910 2.800 2.990 118,000 343,460 2.9107 2.031 2.010 2.089 2.010 2.146 164,391 2.0893 -5.67%
2011-09-23 0 3.000 2.880 3.000 2.850 3.080 802,000 2,354,480 2.9358 2.153 2.067 2.153 2.046 2.211 1,117,300 2.1073 -0.99%
2011-09-22 0 3.050 2.820 3.050 2.830 3.160 304,000 877,680 2.8871 2.175 2.011 2.175 2.018 2.253 426,311 2.0588 5.17%
2011-09-21 0 2.900 2.870 2.940 2.900 3.080 24,000 70,540 2.9392 2.068 2.047 2.096 2.068 2.196 33,656 2.0959 -0.34%
2011-09-20 0 2.910 2.900 2.920 2.880 2.940 208,000 603,620 2.9020 2.075 2.068 2.082 2.054 2.096 291,686 2.0694 -1.02%
2011-09-19 0 2.940 2.940 2.970 - - 0 0 - 2.096 2.096 2.118 - - 0 - 0.00%
2011-09-16 0 2.940 2.920 3.000 2.940 3.040 548,000 1,635,780 2.9850 2.096 2.082 2.139 2.096 2.168 768,481 2.1286 -2.00%
2011-09-15 0 3.000 2.970 3.010 2.980 3.050 192,000 577,280 3.0067 2.139 2.118 2.146 2.125 2.175 269,249 2.1440 -6.25%
2011-09-14 0 3.200 3.120 3.200 2.930 3.320 1,412,000 4,174,980 2.9568 2.282 2.225 2.282 2.089 2.367 1,980,101 2.1085 8.47%
2011-09-12 0 2.950 2.950 2.990 2.950 3.010 110,000 328,700 2.9882 2.104 2.104 2.132 2.104 2.146 154,257 2.1309 -0.67%
2011-09-09 0 2.970 2.950 3.000 2.970 3.100 214,000 644,080 3.0097 2.118 2.104 2.139 2.118 2.211 300,100 2.1462 -4.50%
2011-09-08 0 3.110 3.120 3.130 3.070 3.160 7,060,000 21,226,600 3.0066 2.218 2.225 2.232 2.189 2.253 9,900,505 2.1440 0.65%
2011-09-07 0 3.090 3.070 3.100 3.080 3.190 186,000 578,800 3.1118 2.203 2.189 2.211 2.196 2.275 260,835 2.2190 -3.13%
2011-09-06 0 3.190 3.160 3.190 3.100 3.480 764,000 2,506,580 3.2809 2.275 2.253 2.275 2.211 2.482 1,071,386 2.3396 -4.49%
2011-09-05 0 3.340 3.310 3.440 2.940 3.400 886,000 2,775,960 3.1331 2.382 2.360 2.453 2.096 2.425 1,242,471 2.2342 13.61%
2011-09-02 0 2.940 2.920 2.960 2.880 2.980 286,000 844,180 2.9517 2.096 2.082 2.111 2.054 2.125 401,069 2.1048 0.00%
2011-09-01 0 2.940 2.930 3.010 2.940 3.220 714,000 2,194,540 3.0736 2.096 2.089 2.146 2.096 2.296 1,001,269 2.1918 -8.12%
2011-08-31 0 3.200 3.230 3.250 2.970 3.230 498,000 1,528,420 3.0691 2.282 2.303 2.318 2.118 2.303 698,364 2.1886 7.02%
2011-08-30 0 2.990 2.970 3.000 2.970 3.000 10,468,000 31,392,560 2.9989 2.132 2.118 2.139 2.118 2.139 14,679,673 2.1385 2.40%
2011-08-29 0 2.920 2.910 2.950 2.920 3.010 246,000 722,120 2.9354 2.082 2.075 2.104 2.082 2.146 344,975 2.0933 -0.34%
2011-08-26 0 2.930 2.890 2.940 2.840 2.930 1,066,000 3,110,540 2.9180 2.089 2.061 2.096 2.025 2.089 1,494,892 2.0808 -0.68%
2011-08-25 0 2.950 2.860 2.960 2.860 3.000 328,000 953,820 2.9080 2.104 2.039 2.111 2.039 2.139 459,967 2.0737 0.68%
2011-08-24 0 2.930 2.920 2.940 2.920 2.980 326,000 958,280 2.9395 2.089 2.082 2.096 2.082 2.125 457,162 2.0961 -0.68%
2011-08-23 0 2.950 2.940 2.950 2.910 2.960 248,000 730,220 2.9444 2.104 2.096 2.104 2.075 2.111 347,780 2.0997 1.03%
2011-08-22 0 2.920 2.920 2.970 2.880 2.970 484,000 1,406,540 2.9061 2.082 2.082 2.118 2.054 2.118 678,732 2.0723 -2.01%
2011-08-19 0 2.980 2.950 2.980 2.940 3.020 564,000 1,681,140 2.9807 2.125 2.104 2.125 2.096 2.154 790,919 2.1256 -1.00%
2011-08-18 0 3.010 2.980 3.010 2.980 3.030 410,000 1,234,360 3.0106 2.146 2.125 2.146 2.125 2.161 574,959 2.1469 -0.66%
2011-08-17 0 3.030 2.990 3.030 3.010 3.040 286,000 866,160 3.0285 2.161 2.132 2.161 2.146 2.168 401,069 2.1596 0.33%
2011-08-16 0 3.020 2.990 3.020 3.000 3.050 240,000 725,380 3.0224 2.154 2.132 2.154 2.139 2.175 336,561 2.1553 0.33%
2011-08-15 0 3.010 2.990 3.010 3.000 3.080 916,000 2,755,060 3.0077 2.146 2.132 2.146 2.139 2.196 1,284,542 2.1448 -0.99%
2011-08-12 0 3.040 2.980 3.050 2.990 3.100 504,000 1,519,780 3.0154 2.168 2.125 2.175 2.132 2.211 706,778 2.1503 1.00%
2011-08-11 0 3.010 2.930 3.020 2.930 3.010 222,000 660,580 2.9756 2.146 2.089 2.154 2.089 2.146 311,319 2.1219 0.33%
2011-08-10 0 3.000 2.980 3.040 2.990 3.070 732,000 2,225,800 3.0407 2.139 2.125 2.168 2.132 2.189 1,026,511 2.1683 -1.64%
2011-08-09 0 3.050 2.950 3.050 2.940 3.060 922,000 2,753,440 2.9864 2.175 2.104 2.175 2.096 2.182 1,292,956 2.1296 1.67%
2011-08-08 0 3.000 3.010 3.020 2.900 3.030 1,122,000 3,347,120 2.9832 2.139 2.146 2.154 2.068 2.161 1,573,423 2.1273 -1.32%
2011-08-05 0 3.040 3.040 3.060 2.980 3.050 1,212,000 3,653,360 3.0143 2.168 2.168 2.182 2.125 2.175 1,699,634 2.1495 -0.98%
2011-08-04 0 3.070 3.040 3.070 3.020 3.080 674,000 2,053,420 3.0466 2.189 2.168 2.189 2.154 2.196 945,176 2.1725 -0.65%
2011-08-03 0 3.090 3.050 3.090 3.020 3.090 1,098,000 3,355,780 3.0563 2.203 2.175 2.203 2.154 2.203 1,539,767 2.1794 0.98%
2011-08-02 0 3.060 3.050 3.070 3.050 3.090 738,000 2,270,040 3.0759 2.182 2.175 2.189 2.175 2.203 1,034,925 2.1934 -1.61%
2011-08-01 0 3.110 3.100 3.110 3.040 3.120 1,634,000 5,013,980 3.0685 2.218 2.211 2.218 2.168 2.225 2,291,420 2.1882 0.32%
2011-07-29 0 3.100 3.070 3.090 3.010 3.100 2,762,000 8,354,340 3.0247 2.211 2.189 2.203 2.146 2.211 3,873,257 2.1569 0.65%
2011-07-28 0 3.080 3.090 3.110 2.980 3.140 1,656,000 5,040,920 3.0440 2.196 2.203 2.218 2.125 2.239 2,322,272 2.1707 2.33%
2011-07-27 0 3.010 3.000 3.010 2.990 3.030 1,092,000 3,284,400 3.0077 2.146 2.139 2.146 2.132 2.161 1,531,353 2.1448 0.00%
2011-07-26 0 3.010 3.000 3.030 3.010 3.080 710,000 2,159,540 3.0416 2.146 2.139 2.161 2.146 2.196 995,660 2.1690 -0.99%
2011-07-25 0 3.040 3.030 3.040 3.020 3.070 818,000 2,490,020 3.0440 2.168 2.161 2.168 2.154 2.189 1,147,112 2.1707 1.33%
2011-07-22 0 3.000 3.000 3.050 3.000 3.080 1,398,000 4,259,720 3.0470 2.139 2.139 2.175 2.139 2.196 1,960,468 2.1728 0.00%
2011-07-21 0 3.000 3.000 3.020 3.000 3.100 1,818,000 5,553,600 3.0548 2.139 2.139 2.154 2.139 2.211 2,549,450 2.1784 -1.32%
2011-07-20 0 3.040 3.020 3.040 2.980 3.040 1,298,000 3,929,420 3.0273 2.168 2.154 2.168 2.125 2.168 1,820,235 2.1587 0.00%
2011-07-19 0 3.040 3.020 3.040 3.020 3.070 616,000 1,874,340 3.0428 2.168 2.154 2.168 2.154 2.189 863,840 2.1698 -1.62%
2011-07-18 0 3.090 3.080 3.100 3.080 3.180 988,000 3,093,140 3.1307 2.203 2.196 2.211 2.196 2.268 1,385,510 2.2325 -1.59%
2011-07-15 0 3.140 3.090 3.140 3.080 3.160 1,674,000 5,253,160 3.1381 2.239 2.203 2.239 2.196 2.253 2,347,514 2.2378 -0.95%
2011-07-14 0 3.170 3.170 3.180 3.080 3.220 1,010,000 3,174,760 3.1433 2.261 2.261 2.268 2.196 2.296 1,416,361 2.2415 -0.63%
2011-07-13 0 3.190 3.170 3.180 3.040 3.200 1,382,000 4,325,380 3.1298 2.275 2.261 2.268 2.168 2.282 1,938,031 2.2318 3.24%
2011-07-12 0 3.090 3.080 3.140 3.050 3.270 1,542,000 4,823,060 3.1278 2.203 2.196 2.239 2.175 2.332 2,162,405 2.2304 -3.44%
2011-07-11 0 3.200 3.190 3.200 3.080 3.200 1,754,000 5,525,840 3.1504 2.282 2.275 2.282 2.196 2.282 2,459,701 2.2465 2.89%
2011-07-08 0 3.110 3.100 3.110 3.010 3.120 1,048,000 3,205,920 3.0591 2.218 2.211 2.218 2.146 2.225 1,469,650 2.1814 2.98%
2011-07-07 0 3.020 3.000 3.040 2.990 3.150 1,094,000 3,340,900 3.0538 2.154 2.139 2.168 2.132 2.246 1,534,158 2.1777 -2.58%
2011-07-06 0 3.100 3.010 3.100 3.040 3.100 174,000 533,680 3.0671 2.211 2.146 2.211 2.168 2.211 244,007 2.1872 1.97%
2011-07-05 0 3.040 3.010 3.050 2.990 3.040 116,000 350,920 3.0252 2.168 2.146 2.175 2.132 2.168 162,671 2.1572 0.00%
2011-07-04 0 3.040 3.020 3.050 2.990 3.040 604,000 1,834,820 3.0378 2.168 2.154 2.175 2.132 2.168 847,012 2.1662 -0.33%
2011-06-30 0 3.050 3.010 3.050 3.040 3.100 1,300,000 3,980,740 3.0621 2.175 2.146 2.175 2.168 2.211 1,823,039 2.1836 0.66%
2011-06-29 0 3.030 3.020 3.030 3.030 3.050 254,000 771,880 3.0389 2.161 2.154 2.161 2.161 2.175 356,194 2.1670 -1.62%
2011-06-28 0 3.080 3.070 3.100 3.080 3.180 190,000 593,840 3.1255 2.196 2.189 2.211 2.196 2.268 266,444 2.2288 -3.14%
2011-06-27 0 3.180 3.160 3.180 3.160 3.250 268,000 862,540 3.2184 2.268 2.253 2.268 2.253 2.318 375,827 2.2950 -0.93%
2011-06-24 0 3.210 3.210 3.280 3.160 3.320 1,916,000 6,217,740 3.2452 2.289 2.289 2.339 2.253 2.367 2,686,879 2.3141 1.26%
2011-06-23 0 3.170 3.170 3.180 3.140 3.190 2,190,000 6,925,580 3.1624 2.261 2.261 2.268 2.239 2.275 3,071,120 2.2551 -0.31%
2011-06-22 0 3.180 3.180 3.190 3.150 3.180 1,958,000 6,192,560 3.1627 2.268 2.268 2.275 2.246 2.268 2,745,778 2.2553 1.27%
2011-06-21 0 3.140 3.140 3.150 3.120 3.180 1,288,000 4,068,920 3.1591 2.239 2.239 2.246 2.225 2.268 1,806,211 2.2527 0.00%
2011-06-20 0 3.140 3.150 3.170 3.140 3.190 1,392,000 4,409,640 3.1678 2.239 2.246 2.261 2.239 2.275 1,952,054 2.2590 -0.95%
2011-06-17 0 3.170 3.170 3.180 3.150 3.200 1,134,000 3,604,300 3.1784 2.261 2.261 2.268 2.246 2.282 1,590,251 2.2665 -0.63%
2011-06-16 0 3.190 3.160 3.180 3.150 3.190 1,630,000 5,160,680 3.1661 2.275 2.253 2.268 2.246 2.275 2,285,811 2.2577 1.59%
2011-06-15 0 3.140 3.140 3.150 3.000 3.150 1,624,000 5,087,120 3.1325 2.239 2.239 2.246 2.139 2.246 2,277,397 2.2337 0.32%
2011-06-14 0 3.130 3.040 3.130 2.980 3.140 610,000 1,860,760 3.0504 2.232 2.168 2.232 2.125 2.239 855,426 2.1752 2.62%
2011-06-13 0 3.050 3.010 3.060 2.970 3.050 1,166,000 3,536,540 3.0331 2.175 2.146 2.182 2.118 2.175 1,635,126 2.1629 0.00%
2011-06-10 0 3.050 3.050 3.060 3.020 3.060 1,318,000 4,029,140 3.0570 2.175 2.175 2.182 2.154 2.182 1,848,281 2.1799 -0.65%
2011-06-09 0 3.070 3.070 3.080 2.980 3.080 4,330,000 13,177,620 3.0433 2.189 2.189 2.196 2.125 2.196 6,072,123 2.1702 1.99%
2011-06-08 0 3.010 3.000 3.010 2.960 3.030 1,872,000 5,633,800 3.0095 2.146 2.139 2.146 2.111 2.161 2,625,177 2.1461 0.00%
2011-06-07 0 3.010 3.000 3.030 3.010 3.100 722,000 2,188,420 3.0311 2.146 2.139 2.161 2.146 2.211 1,012,488 2.1614 -1.31%
2011-06-03 0 3.050 3.060 3.080 2.980 3.100 764,000 2,324,080 3.0420 2.175 2.182 2.196 2.125 2.211 1,071,386 2.1692 -1.29%
2011-06-02 0 3.090 3.050 3.100 3.000 3.150 1,396,000 4,280,420 3.0662 2.203 2.175 2.211 2.139 2.246 1,957,664 2.1865 0.65%
2011-06-01 0 3.070 3.020 3.070 3.000 3.100 874,000 2,659,500 3.0429 2.189 2.154 2.189 2.139 2.211 1,225,643 2.1699 -0.32%
2011-05-31 0 3.080 3.070 3.120 3.050 3.120 1,276,000 3,930,000 3.0799 2.196 2.189 2.225 2.175 2.225 1,789,383 2.1963 0.00%
2011-05-30 0 3.080 3.070 3.080 3.070 3.170 282,000 881,060 3.1243 2.196 2.189 2.196 2.189 2.261 395,459 2.2279 -0.32%
2011-05-27 0 3.090 3.090 3.100 3.050 3.120 458,000 1,413,760 3.0868 2.203 2.203 2.211 2.175 2.225 642,271 2.2012 1.31%
2011-05-26 0 3.050 3.050 3.060 2.990 3.090 1,560,000 4,776,600 3.0619 2.175 2.175 2.182 2.132 2.203 2,187,647 2.1834 0.96%
2011-05-25 0 3.040 3.030 3.050 3.020 3.100 1,514,600 4,595,742 3.0343 2.154 2.147 2.161 2.140 2.197 2,137,339 2.1502 -1.30%
2011-05-24 0 3.080 3.080 3.090 3.020 3.090 1,048,000 3,209,980 3.0630 2.183 2.183 2.190 2.140 2.190 1,478,893 2.1705 0.65%
2011-05-23 0 3.060 3.060 3.080 3.000 3.090 876,000 2,667,000 3.0445 2.168 2.168 2.183 2.126 2.190 1,236,174 2.1575 0.66%
2011-05-20 0 3.040 3.040 3.090 3.030 3.110 1,180,000 3,598,680 3.0497 2.154 2.154 2.190 2.147 2.204 1,665,166 2.1612 -0.65%
2011-05-19 0 3.060 3.050 3.070 3.020 3.120 1,122,000 3,410,300 3.0395 2.168 2.161 2.176 2.140 2.211 1,583,319 2.1539 -0.97%
2011-05-18 0 3.090 3.060 3.110 3.020 3.200 4,008,000 12,299,060 3.0686 2.190 2.168 2.204 2.140 2.268 5,655,920 2.1745 -5.79%
2011-05-17 0 3.280 3.250 3.280 2.980 3.280 2,970,000 9,338,640 3.1443 2.324 2.303 2.324 2.112 2.324 4,191,138 2.2282 2.50%
2011-05-16 0 3.200 3.190 3.200 3.070 3.250 1,284,000 4,069,280 3.1692 2.268 2.261 2.268 2.176 2.303 1,811,926 2.2458 -0.62%
2011-05-13 0 3.220 3.210 3.220 3.100 3.240 1,008,000 3,223,520 3.1979 2.282 2.275 2.282 2.197 2.296 1,422,447 2.2662 -0.62%
2011-05-12 0 3.240 3.240 3.250 3.020 3.250 5,016,000 15,044,380 2.9993 2.296 2.296 2.303 2.140 2.303 7,078,367 2.1254 3.18%
2011-05-11 0 3.140 3.140 3.150 2.350 3.140 5,110,000 15,226,540 2.9798 2.225 2.225 2.232 1.665 2.225 7,211,015 2.1116 0.32%
2011-05-09 0 3.130 3.100 3.140 3.090 3.230 686,000 2,167,060 3.1590 2.218 2.197 2.225 2.190 2.289 968,054 2.2386 0.64%
2011-05-06 0 3.110 3.100 3.120 3.060 3.130 1,316,000 4,090,760 3.1085 2.204 2.197 2.211 2.168 2.218 1,857,083 2.2028 -0.96%
2011-05-05 0 3.140 3.130 3.140 3.080 3.190 2,058,000 6,404,980 3.1122 2.225 2.218 2.225 2.183 2.261 2,904,162 2.2054 3.97%
2011-05-04 0 3.020 3.020 3.030 3.010 3.080 632,000 1,922,800 3.0424 2.140 2.140 2.147 2.133 2.183 891,852 2.1560 -2.89%
2011-05-03 0 3.110 3.100 3.130 3.030 3.270 1,390,000 4,386,640 3.1559 2.204 2.197 2.218 2.147 2.317 1,961,509 2.2364 -2.81%
2011-04-29 0 3.200 3.190 3.200 2.900 3.500 4,266,000 13,426,740 3.1474 2.268 2.261 2.268 2.055 2.480 6,019,998 2.2304 7.38%
2011-04-28 0 2.980 2.980 2.990 2.910 2.980 838,000 2,467,660 2.9447 2.112 2.112 2.119 2.062 2.112 1,182,550 2.0867 0.34%
2011-04-27 0 2.970 2.960 2.970 2.910 2.970 794,000 2,338,140 2.9448 2.105 2.098 2.105 2.062 2.105 1,120,459 2.0868 1.37%
2011-04-26 0 2.930 2.910 2.930 2.900 2.950 2,686,000 7,851,640 2.9232 2.076 2.062 2.076 2.055 2.090 3,790,369 2.0715 1.03%
2011-04-21 0 2.900 2.900 2.930 2.890 2.970 416,000 1,219,360 2.9312 2.055 2.055 2.076 2.048 2.105 587,042 2.0771 -2.36%
2011-04-20 0 2.970 2.940 2.970 2.950 2.980 316,000 934,660 2.9578 2.105 2.083 2.105 2.090 2.112 445,926 2.0960 0.34%
2011-04-19 0 2.960 2.940 2.960 2.850 2.960 930,000 2,707,200 2.9110 2.098 2.083 2.098 2.020 2.098 1,312,377 2.0628 1.37%
2011-04-18 0 2.920 2.910 2.930 2.910 2.950 994,000 2,916,940 2.9345 2.069 2.062 2.076 2.062 2.090 1,402,691 2.0795 -2.34%
2011-04-15 0 2.990 2.950 2.990 2.950 3.020 1,040,000 3,098,520 2.9793 2.119 2.090 2.119 2.090 2.140 1,467,604 2.1113 -0.33%
2011-04-14 0 3.000 2.980 3.000 2.970 3.030 962,000 2,883,580 2.9975 2.126 2.112 2.126 2.105 2.147 1,357,534 2.1241 -0.33%
2011-04-13 0 3.010 3.010 3.020 2.970 3.070 3,746,000 11,257,220 3.0051 2.133 2.133 2.140 2.105 2.176 5,286,196 2.1296 -0.33%
2011-04-12 0 3.020 3.010 3.030 2.880 3.080 4,098,000 12,279,620 2.9965 2.140 2.133 2.147 2.041 2.183 5,782,924 2.1234 3.07%
2011-04-11 0 2.930 2.900 2.930 2.900 2.950 780,000 2,278,720 2.9214 2.076 2.055 2.076 2.055 2.090 1,100,703 2.0702 1.38%
2011-04-08 0 2.890 2.880 2.900 2.810 2.890 934,000 2,674,700 2.8637 2.048 2.041 2.055 1.991 2.048 1,318,021 2.0293 -0.34%
2011-04-07 0 2.900 2.880 2.900 2.850 2.910 1,132,000 3,258,900 2.8789 2.055 2.041 2.055 2.020 2.062 1,597,430 2.0401 -1.69%
2011-04-06 0 2.950 2.960 2.970 2.790 2.970 1,858,000 5,365,220 2.8876 2.090 2.098 2.105 1.977 2.105 2,621,931 2.0463 3.87%
2011-04-04 0 2.840 2.840 2.860 2.800 2.880 914,000 2,598,740 2.8433 2.013 2.013 2.027 1.984 2.041 1,289,798 2.0148 -0.70%
2011-04-01 0 2.860 2.820 2.860 2.800 2.860 346,000 977,820 2.8261 2.027 1.998 2.027 1.984 2.027 488,261 2.0027 0.70%
2011-03-31 0 2.840 2.820 2.850 2.750 2.870 5,108,000 14,489,040 2.8365 2.013 1.998 2.020 1.949 2.034 7,208,193 2.0101 0.00%
2011-03-30 0 2.840 2.840 2.850 2.830 2.890 1,034,000 2,969,700 2.8721 2.013 2.013 2.020 2.005 2.048 1,459,137 2.0352 -2.07%
2011-03-29 0 2.900 2.890 2.920 2.830 2.990 1,514,000 4,407,020 2.9108 2.055 2.048 2.069 2.005 2.119 2,136,493 2.0627 1.75%
2011-03-28 0 2.850 2.850 2.880 2.850 2.990 794,000 2,314,940 2.9155 2.020 2.020 2.041 2.020 2.119 1,120,459 2.0661 -3.72%
2011-03-25 0 2.960 2.950 2.960 2.950 3.000 950,000 2,825,700 2.9744 2.098 2.090 2.098 2.090 2.126 1,340,600 2.1078 0.00%
2011-03-24 0 2.960 2.960 2.980 2.920 3.000 1,330,000 3,963,200 2.9798 2.098 2.098 2.112 2.069 2.126 1,876,840 2.1116 -1.00%
2011-03-23 0 2.990 2.980 2.990 2.960 3.040 722,000 2,167,780 3.0025 2.119 2.112 2.119 2.098 2.154 1,018,856 2.1277 -0.99%
2011-03-22 0 3.020 3.030 3.040 2.950 3.080 1,774,000 5,368,940 3.0265 2.140 2.147 2.154 2.090 2.183 2,503,394 2.1447 1.34%
2011-03-21 0 2.980 2.980 3.030 2.940 3.120 766,000 2,311,840 3.0181 2.112 2.112 2.147 2.083 2.211 1,080,947 2.1387 -3.56%
2011-03-18 0 3.090 3.080 3.100 2.970 3.190 2,730,000 8,334,720 3.0530 2.190 2.183 2.197 2.105 2.261 3,852,460 2.1635 0.65%
2011-03-17 0 3.070 3.060 3.070 2.700 3.100 4,106,000 12,114,600 2.9505 2.176 2.168 2.176 1.913 2.197 5,794,213 2.0908 12.45%
2011-03-16 0 2.730 2.710 2.740 2.700 2.740 1,282,000 3,486,600 2.7197 1.935 1.920 1.942 1.913 1.942 1,809,104 1.9273 0.74%
2011-03-15 0 2.710 2.750 2.760 2.660 2.780 756,000 2,059,660 2.7244 1.920 1.949 1.956 1.885 1.970 1,066,835 1.9306 -3.56%
2011-03-14 0 2.810 2.760 2.810 2.730 2.810 762,000 2,127,260 2.7917 1.991 1.956 1.991 1.935 1.991 1,075,302 1.9783 1.08%
2011-03-11 0 2.780 2.780 2.800 2.770 2.860 814,000 2,294,340 2.8186 1.970 1.970 1.984 1.963 2.027 1,148,682 1.9974 -3.14%
2011-03-10 0 2.870 2.820 2.870 2.800 2.920 1,040,000 2,971,260 2.8570 2.034 1.998 2.034 1.984 2.069 1,467,604 2.0246 -1.71%
2011-03-09 0 2.920 2.900 2.950 2.870 2.970 1,726,000 5,071,500 2.9383 2.069 2.055 2.090 2.034 2.105 2,435,658 2.0822 1.74%
2011-03-08 0 2.870 2.870 2.930 2.830 2.940 1,678,000 4,860,380 2.8965 2.034 2.034 2.076 2.005 2.083 2,367,922 2.0526 -0.69%
2011-03-07 0 2.890 2.830 2.900 2.720 2.990 1,506,000 4,173,800 2.7714 2.048 2.005 2.055 1.927 2.119 2,125,203 1.9640 2.85%
2011-03-04 0 2.810 2.800 2.850 2.710 2.880 1,164,000 3,269,520 2.8089 1.991 1.984 2.020 1.920 2.041 1,642,587 1.9905 -1.75%
2011-03-03 0 2.860 2.860 2.900 2.800 3.040 1,266,000 3,699,980 2.9226 2.027 2.027 2.055 1.984 2.154 1,786,526 2.0710 -4.03%
2011-03-02 0 2.980 2.950 3.000 2.910 3.070 1,780,000 5,288,700 2.9712 2.112 2.090 2.126 2.062 2.176 2,511,861 2.1055 -1.00%
2011-03-01 0 3.010 2.990 3.080 2.990 3.240 1,112,000 3,445,520 3.0985 2.133 2.119 2.183 2.119 2.296 1,569,207 2.1957 -5.35%
2011-02-28 0 3.180 3.130 3.200 3.130 3.190 4,140,000 13,050,400 3.1523 2.253 2.218 2.268 2.218 2.261 5,842,193 2.2338 1.27%
2011-02-25 0 3.140 3.130 3.140 3.070 3.200 1,450,000 4,565,320 3.1485 2.225 2.218 2.225 2.176 2.268 2,046,179 2.2311 -1.87%
2011-02-24 0 3.200 3.160 3.200 3.130 3.300 710,000 2,267,620 3.1938 2.268 2.239 2.268 2.218 2.339 1,001,922 2.2633 -0.93%
2011-02-23 0 3.230 3.230 3.240 3.040 3.270 3,132,000 9,932,940 3.1714 2.289 2.289 2.296 2.154 2.317 4,419,746 2.2474 4.87%
2011-02-22 0 3.080 3.080 3.090 2.950 3.180 1,052,000 3,224,060 3.0647 2.183 2.183 2.190 2.090 2.253 1,484,538 2.1718 -3.14%
2011-02-21 0 3.180 3.180 3.210 3.100 3.290 922,000 2,937,560 3.1861 2.253 2.253 2.275 2.197 2.331 1,301,087 2.2578 -2.45%
2011-02-18 0 3.260 3.250 3.290 3.170 3.310 826,000 2,670,300 3.2328 2.310 2.303 2.331 2.246 2.346 1,165,616 2.2909 -0.31%
2011-02-17 0 3.270 3.240 3.290 3.020 3.350 3,562,000 11,433,160 3.2098 2.317 2.296 2.331 2.140 2.374 5,026,543 2.2746 4.81%
2011-02-16 0 3.120 3.110 3.160 2.930 3.500 4,922,000 15,385,600 3.1259 2.211 2.204 2.239 2.076 2.480 6,945,718 2.2151 -10.86%
2011-02-15 0 3.500 3.450 3.500 3.400 3.580 5,570,000 19,435,040 3.4892 2.480 2.445 2.480 2.409 2.537 7,860,148 2.4726 3.24%
2011-02-14 0 3.390 3.390 3.400 3.110 3.400 4,388,500 14,352,600 3.2705 2.402 2.402 2.409 2.204 2.409 6,192,865 2.3176 9.71%
2011-02-11 0 3.090 3.070 3.090 2.620 3.110 7,778,000 22,938,940 2.9492 2.190 2.176 2.190 1.857 2.204 10,975,984 2.0899 13.19%
2011-02-10 0 2.730 2.710 2.730 2.370 2.790 8,209,000 21,352,510 2.6011 1.935 1.920 1.935 1.679 1.977 11,584,193 1.8432 16.17%
2011-02-09 0 2.350 2.290 2.350 2.280 2.360 484,000 1,124,080 2.3225 1.665 1.623 1.665 1.616 1.672 683,000 1.6458 0.86%
2011-02-08 0 2.330 2.330 2.380 2.330 2.380 224,000 527,000 2.3527 1.651 1.651 1.687 1.651 1.687 316,099 1.6672 -0.85%
2011-02-07 0 2.350 2.340 2.350 2.200 2.400 982,000 2,315,640 2.3581 1.665 1.658 1.665 1.559 1.701 1,385,757 1.6710 2.62%
2011-02-02 0 2.290 2.280 2.300 2.200 2.290 44,000 99,900 2.2705 1.623 1.616 1.630 1.559 1.623 62,091 1.6089 2.23%
2011-02-01 0 2.240 2.240 2.280 2.180 2.290 176,000 389,020 2.2103 1.587 1.587 1.616 1.545 1.623 248,364 1.5663 0.00%
2011-01-31 0 2.240 2.240 2.290 2.220 2.290 440,000 996,840 2.2655 1.587 1.587 1.623 1.573 1.623 620,909 1.6055 -2.18%
2011-01-28 0 2.290 2.220 2.290 2.200 2.360 456,000 1,057,500 2.3191 1.623 1.573 1.623 1.559 1.672 643,488 1.6434 -0.87%
2011-01-27 0 2.310 2.300 2.360 2.300 2.350 896,000 2,096,340 2.3397 1.637 1.630 1.672 1.630 1.665 1,264,397 1.6580 0.43%
2011-01-26 0 2.300 2.300 2.310 2.270 2.320 490,000 1,130,740 2.3076 1.630 1.630 1.637 1.609 1.644 691,467 1.6353 0.88%
2011-01-25 0 2.280 2.270 2.310 2.260 2.370 852,000 1,960,880 2.3015 1.616 1.609 1.637 1.602 1.679 1,202,306 1.6309 -2.15%
2011-01-24 0 2.330 2.330 2.350 2.280 2.410 1,288,000 3,006,020 2.3339 1.651 1.651 1.665 1.616 1.708 1,817,571 1.6539 -1.69%
2011-01-21 0 2.370 2.370 2.380 2.260 2.400 1,538,000 3,596,720 2.3386 1.679 1.679 1.687 1.602 1.701 2,170,360 1.6572 -1.66%
2011-01-20 0 2.410 2.400 2.420 2.260 2.420 4,106,000 9,474,340 2.3074 1.708 1.701 1.715 1.602 1.715 5,794,213 1.6351 6.64%
2011-01-19 0 2.260 2.260 2.270 2.220 2.320 282,000 644,680 2.2861 1.602 1.602 1.609 1.573 1.644 397,946 1.6200 -0.88%
2011-01-18 0 2.280 2.260 2.290 2.220 2.320 856,000 1,930,660 2.2554 1.616 1.602 1.623 1.573 1.644 1,207,951 1.5983 0.88%
2011-01-17 0 2.260 2.260 2.280 2.200 2.370 912,000 2,047,340 2.2449 1.602 1.602 1.616 1.559 1.679 1,286,976 1.5908 -2.59%
2011-01-14 0 2.320 2.300 2.330 2.320 2.390 744,000 1,748,940 2.3507 1.644 1.630 1.651 1.644 1.694 1,049,901 1.6658 -0.43%
2011-01-13 0 2.330 2.320 2.340 2.320 2.430 2,522,000 5,981,140 2.3716 1.651 1.644 1.658 1.644 1.722 3,558,940 1.6806 0.43%
2011-01-12 0 2.320 2.320 2.340 2.250 2.330 2,330,000 5,368,240 2.3040 1.644 1.644 1.658 1.594 1.651 3,287,997 1.6327 1.31%
2011-01-11 0 2.290 2.290 2.300 2.160 2.350 3,032,000 6,792,560 2.2403 1.623 1.623 1.630 1.531 1.665 4,278,630 1.5876 4.57%
2011-01-10 0 2.190 2.190 2.200 2.110 2.630 5,602,000 13,073,760 2.3338 1.552 1.552 1.559 1.495 1.864 7,905,305 1.6538 -15.44%
2011-01-07 0 2.590 2.580 2.590 2.550 2.720 4,692,000 12,406,840 2.6443 1.835 1.828 1.835 1.807 1.927 6,621,152 1.8738 0.00%
2011-01-06 0 2.590 2.570 2.590 2.560 2.660 1,844,000 4,792,240 2.5988 1.835 1.821 1.835 1.814 1.885 2,602,175 1.8416 1.17%
2011-01-05 0 2.560 2.550 2.570 2.540 2.620 1,400,000 3,610,620 2.5790 1.814 1.807 1.821 1.800 1.857 1,975,621 1.8276 0.00%
2011-01-04 0 2.560 2.560 2.570 2.530 2.750 5,778,000 15,150,320 2.6221 1.814 1.814 1.821 1.793 1.949 8,153,669 1.8581 -1.16%
2011-01-03 0 2.590 2.590 2.600 2.510 2.730 3,060,000 7,838,240 2.5615 1.835 1.835 1.842 1.779 1.935 4,318,142 1.8152 -3.72%
2010-12-31 0 2.690 2.650 2.680 2.600 2.920 10,650,000 29,128,420 2.7351 1.906 1.878 1.899 1.842 2.069 15,028,829 1.9382 6.32%
2010-12-30 0 2.530 2.520 2.530 2.500 2.970 9,936,000 25,931,720 2.6099 1.793 1.786 1.793 1.772 2.105 14,021,262 1.8495 -14.24%
2010-12-29 0 2.950 2.940 2.980 2.910 3.800 8,050,000 25,259,140 3.1378 2.090 2.083 2.112 2.062 2.693 11,359,819 2.2236 -21.96%
2010-12-28 0 3.780 3.750 3.800 3.740 4.080 2,248,000 8,632,720 3.8402 2.679 2.657 2.693 2.650 2.891 3,172,282 2.7213 -7.35%
2010-12-24 0 4.080 4.070 4.080 3.950 4.120 1,020,000 4,129,900 4.0489 2.891 2.884 2.891 2.799 2.920 1,439,381 2.8692 0.99%
2010-12-23 0 4.040 4.000 4.050 3.950 4.150 2,272,000 9,213,440 4.0552 2.863 2.835 2.870 2.799 2.941 3,206,150 2.8737 0.25%
2010-12-22 0 4.030 4.010 4.040 3.920 4.260 3,200,000 13,038,980 4.0747 2.856 2.842 2.863 2.778 3.019 4,515,704 2.8875 -4.28%
2010-12-21 0 4.210 4.210 4.270 4.180 4.350 3,398,000 14,361,660 4.2265 2.983 2.983 3.026 2.962 3.083 4,795,114 2.9951 -3.88%
2010-12-20 0 4.380 4.370 4.390 4.160 4.500 4,378,000 18,867,500 4.3096 3.104 3.097 3.111 2.948 3.189 6,178,048 3.0540 -2.01%
2010-12-17 0 4.470 4.460 4.500 4.310 4.720 7,328,000 32,302,120 4.4080 3.168 3.161 3.189 3.054 3.345 10,340,963 3.1237 -4.89%
2010-12-16 0 4.700 4.690 4.700 4.700 5.000 6,394,400 31,369,480 4.9058 3.331 3.324 3.331 3.331 3.543 9,023,506 3.4764 -5.81%
2010-12-15 0 4.990 4.940 4.990 4.930 5.020 3,826,000 19,074,220 4.9854 3.536 3.501 3.536 3.494 3.557 5,399,089 3.5329 0.60%
2010-12-14 0 4.960 4.970 5.000 4.730 5.000 3,470,000 17,046,460 4.9125 3.515 3.522 3.543 3.352 3.543 4,896,717 3.4812 3.12%
2010-12-13 0 4.810 4.790 4.810 4.680 4.910 3,518,000 16,802,680 4.7762 3.409 3.394 3.409 3.316 3.479 4,964,453 3.3846 -0.82%
2010-12-10 0 4.850 4.850 4.910 4.850 5.010 4,866,000 24,176,060 4.9684 3.437 3.437 3.479 3.437 3.550 6,866,693 3.5208 -2.61%
2010-12-09 0 4.980 4.970 4.980 4.730 5.050 5,830,000 28,819,600 4.9433 3.529 3.522 3.529 3.352 3.579 8,227,049 3.5030 1.63%
2010-12-08 0 4.900 4.880 4.900 4.510 4.930 7,132,000 34,151,980 4.7886 3.472 3.458 3.472 3.196 3.494 10,064,376 3.3934 8.41%
2010-12-07 0 4.520 4.480 4.530 4.400 4.790 7,934,000 36,961,460 4.6586 3.203 3.175 3.210 3.118 3.394 11,196,125 3.3013 -3.83%
2010-12-06 0 4.700 4.700 4.710 4.600 5.120 7,222,000 34,873,360 4.8288 3.331 3.331 3.338 3.260 3.628 10,191,380 3.4218 -8.02%
2010-12-03 0 5.110 5.080 5.100 4.630 5.200 22,932,000 110,035,340 4.7983 3.621 3.600 3.614 3.281 3.685 32,360,667 3.4003 -2.29%
2010-12-02 0 5.230 5.220 5.230 5.220 5.520 4,948,000 26,605,400 5.3770 3.706 3.699 3.706 3.699 3.912 6,982,408 3.8103 -4.56%
2010-12-01 0 5.480 5.470 5.480 5.430 5.590 8,778,000 48,126,200 5.4826 3.883 3.876 3.883 3.848 3.961 12,387,142 3.8852 0.18%
2010-11-30 0 5.470 5.430 5.470 5.270 5.510 5,980,000 32,391,420 5.4166 3.876 3.848 3.876 3.735 3.905 8,438,723 3.8384 -0.55%
2010-11-29 0 5.500 5.490 5.500 5.430 5.680 8,158,000 45,207,700 5.5415 3.898 3.890 3.898 3.848 4.025 11,512,224 3.9269 -1.79%
2010-11-26 0 5.600 5.570 5.600 5.500 5.800 8,004,000 44,851,800 5.6037 3.968 3.947 3.968 3.898 4.110 11,294,906 3.9710 -1.06%
2010-11-25 0 5.660 5.640 5.650 5.290 5.660 9,100,000 49,635,140 5.4544 4.011 3.997 4.004 3.749 4.011 12,841,534 3.8652 6.19%
2010-11-24 0 5.330 5.310 5.340 5.040 5.350 9,650,000 50,622,600 5.2459 3.777 3.763 3.784 3.572 3.791 13,617,671 3.7174 7.03%
2010-11-23 0 4.980 4.970 4.990 4.510 5.000 10,158,000 49,024,460 4.8262 3.529 3.522 3.536 3.196 3.543 14,334,539 3.4200 9.93%
2010-11-22 0 4.530 4.530 4.540 4.140 4.940 6,972,000 31,097,680 4.4604 3.210 3.210 3.217 2.934 3.501 9,838,591 3.1608 -7.93%
2010-11-19 0 4.920 4.890 4.920 4.780 4.990 2,058,000 10,052,920 4.8848 3.486 3.465 3.486 3.387 3.536 2,904,162 3.4616 1.65%
2010-11-18 0 4.840 4.880 4.890 4.410 5.180 7,262,000 35,300,540 4.8610 3.430 3.458 3.465 3.125 3.671 10,247,827 3.4447 -5.10%
2010-11-17 0 5.100 5.090 5.100 4.890 5.520 14,768,000 77,535,200 5.2502 3.614 3.607 3.614 3.465 3.912 20,839,976 3.7205 -1.92%
2010-11-16 0 5.200 5.190 5.200 4.890 5.200 13,058,000 66,195,060 5.0693 3.685 3.678 3.685 3.465 3.685 18,426,896 3.5923 6.56%
2010-11-15 0 4.880 4.880 4.890 4.660 4.890 10,222,000 48,840,700 4.7780 3.458 3.458 3.465 3.302 3.465 14,424,853 3.3859 5.17%
2010-11-12 0 4.640 4.630 4.640 4.460 4.720 7,986,000 36,960,800 4.6282 3.288 3.281 3.288 3.161 3.345 11,269,505 3.2797 4.50%
2010-11-11 0 4.440 4.440 4.450 4.180 4.490 9,632,000 42,065,840 4.3673 3.146 3.146 3.153 2.962 3.182 13,592,270 3.0948 6.22%
2010-11-10 0 4.180 4.170 4.180 3.950 4.250 12,032,000 48,982,140 4.0710 2.962 2.955 2.962 2.799 3.012 16,979,049 2.8849 5.82%
2010-11-09 0 3.950 3.950 3.960 3.690 4.010 11,822,000 45,777,240 3.8722 2.799 2.799 2.806 2.615 2.842 16,682,705 2.7440 6.47%
2010-11-08 0 3.710 3.700 3.710 3.640 3.710 6,678,000 24,518,140 3.6715 2.629 2.622 2.629 2.579 2.629 9,423,711 2.6018 1.09%
2010-11-05 0 3.670 3.650 3.670 3.590 3.700 10,716,000 39,016,500 3.6410 2.601 2.587 2.601 2.544 2.622 15,121,965 2.5801 -0.27%
2010-11-04 0 3.680 3.660 3.680 3.610 3.690 9,350,000 34,126,380 3.6499 2.608 2.594 2.608 2.558 2.615 13,194,324 2.5864 1.10%
2010-11-03 0 3.640 3.640 3.650 3.600 3.740 10,046,000 36,789,740 3.6621 2.579 2.579 2.587 2.551 2.650 14,176,489 2.5951 -1.09%
2010-11-02 0 3.680 3.670 3.680 3.490 3.700 12,290,000 44,152,300 3.5925 2.608 2.601 2.608 2.473 2.622 17,343,127 2.5458 1.38%
2010-11-01 0 3.630 3.610 3.630 3.540 3.640 9,571,000 34,313,360 3.5851 2.572 2.558 2.572 2.509 2.579 13,506,190 2.5406 1.68%
2010-10-29 0 3.570 3.570 3.580 3.540 3.670 5,963,000 21,411,250 3.5907 2.530 2.530 2.537 2.509 2.601 8,414,733 2.5445 -0.56%
2010-10-28 0 3.590 3.580 3.590 3.350 3.600 13,860,000 47,988,500 3.4624 2.544 2.537 2.544 2.374 2.551 19,558,645 2.4536 6.21%
2010-10-27 0 3.380 3.370 3.380 3.300 3.380 8,446,500 28,259,690 3.3457 2.395 2.388 2.395 2.339 2.395 11,919,343 2.3709 0.90%
2010-10-26 0 3.350 3.340 3.350 3.220 3.400 10,430,000 34,740,500 3.3308 2.374 2.367 2.374 2.282 2.409 14,718,374 2.3603 4.04%
2010-10-25 0 3.220 3.210 3.220 3.170 3.310 14,548,000 47,378,600 3.2567 2.282 2.275 2.282 2.246 2.346 20,529,521 2.3078 -1.53%
2010-10-22 0 3.270 3.260 3.270 3.100 3.310 23,404,000 75,478,060 3.2250 2.317 2.310 2.317 2.197 2.346 33,026,733 2.2854 7.57%
2010-10-21 0 3.040 3.070 3.080 2.790 3.070 21,056,000 61,286,340 2.9106 2.154 2.176 2.183 1.977 2.176 29,713,335 2.0626 9.75%
2010-10-20 0 2.770 2.770 2.780 2.730 2.810 10,102,000 28,095,960 2.7812 1.963 1.963 1.970 1.935 1.991 14,255,514 1.9709 -1.07%
2010-10-19 0 2.800 2.780 2.800 2.690 2.800 13,712,000 37,882,560 2.7627 1.984 1.970 1.984 1.906 1.984 19,349,793 1.9578 4.48%
2010-10-18 0 2.680 2.680 2.690 2.600 2.720 10,776,000 28,895,260 2.6814 1.899 1.899 1.906 1.842 1.927 15,206,635 1.9002 2.29%
2010-10-15 0 2.620 2.620 2.630 2.520 2.630 15,558,000 40,161,800 2.5814 1.857 1.857 1.864 1.786 1.864 21,954,790 1.8293 6.94%
2010-10-14 0 2.450 2.450 2.460 2.260 2.460 19,584,000 46,567,580 2.3778 1.736 1.736 1.743 1.602 1.743 27,636,111 1.6850 6.52%
2010-10-13 0 2.300 2.300 2.310 2.080 2.310 16,614,000 36,992,580 2.2266 1.630 1.630 1.637 1.474 1.637 23,444,973 1.5778 4.55%
2010-10-12 0 2.200 2.190 2.200 2.170 2.300 8,071,700 17,956,446 2.2246 1.559 1.552 1.559 1.538 1.630 11,390,441 1.5764 -2.65%
2010-10-11 0 2.260 2.250 2.260 2.040 2.340 16,324,000 35,382,120 2.1675 1.602 1.594 1.602 1.446 1.658 23,035,737 1.5360 9.18%
2010-10-08 0 2.070 2.060 2.080 1.840 2.080 15,870,000 31,898,740 2.0100 1.467 1.460 1.474 1.304 1.474 22,395,072 1.4244 5.08%
2010-10-07 0 1.970 1.970 1.980 1.810 1.980 13,076,000 24,449,760 1.8698 1.396 1.396 1.403 1.283 1.403 18,452,297 1.3250 7.07%
2010-10-06 0 1.840 1.830 1.840 1.800 1.840 11,200,000 20,281,620 1.8109 1.304 1.297 1.304 1.276 1.304 15,804,965 1.2832 1.66%
2010-10-05 0 1.810 1.800 1.810 1.740 1.810 7,740,000 13,712,020 1.7716 1.283 1.276 1.283 1.233 1.283 10,922,360 1.2554 2.84%
2010-10-04 0 1.760 1.750 1.760 1.750 1.810 5,008,000 8,859,520 1.7691 1.247 1.240 1.247 1.240 1.283 7,067,077 1.2536 -3.30%
2010-09-30 0 1.820 1.800 1.820 1.800 1.840 6,410,000 11,670,940 1.8207 1.290 1.276 1.290 1.276 1.304 9,045,520 1.2902 -1.62%
2010-09-29 0 1.850 1.830 1.850 1.790 1.880 8,084,000 14,705,120 1.8190 1.311 1.297 1.311 1.268 1.332 11,407,798 1.2890 0.54%
2010-09-28 0 1.840 1.820 1.840 1.830 1.900 5,342,000 9,959,540 1.8644 1.304 1.290 1.304 1.297 1.346 7,538,404 1.3212 0.00%
2010-09-27 0 1.840 1.830 1.840 1.760 1.840 5,702,000 10,349,140 1.8150 1.304 1.297 1.304 1.247 1.304 8,046,421 1.2862 4.55%
2010-09-24 0 1.760 1.740 1.760 1.550 1.780 8,646,000 14,556,920 1.6837 1.247 1.233 1.247 1.098 1.261 12,200,869 1.1931 1.15%
2010-09-22 0 1.740 1.740 1.750 1.700 1.880 4,800,000 8,735,760 1.8200 1.233 1.233 1.240 1.205 1.332 6,773,557 1.2897 -6.35%
2010-09-21 0 1.870 1.860 1.870 1.780 1.940 5,616,000 10,210,540 1.8181 1.317 1.310 1.317 1.253 1.366 7,976,246 1.2801 -0.53%
2010-09-20 0 1.880 1.860 1.880 1.760 1.890 6,704,000 12,295,780 1.8341 1.324 1.310 1.324 1.239 1.331 9,521,501 1.2914 4.44%
2010-09-17 0 1.800 1.800 1.810 1.730 1.810 5,608,000 9,931,840 1.7710 1.267 1.267 1.274 1.218 1.274 7,964,884 1.2470 2.27%
2010-09-16 0 1.760 1.740 1.760 1.650 1.790 5,220,000 9,059,260 1.7355 1.239 1.225 1.239 1.162 1.260 7,413,818 1.2219 5.39%
2010-09-15 0 1.670 1.670 1.680 1.620 1.680 5,332,000 8,790,180 1.6486 1.176 1.176 1.183 1.141 1.183 7,572,889 1.1607 0.60%
2010-09-14 0 1.660 1.650 1.660 1.600 1.660 5,370,000 8,696,940 1.6195 1.169 1.162 1.169 1.127 1.169 7,626,859 1.1403 3.75%
2010-09-13 0 1.600 1.590 1.600 1.590 1.630 86,000 137,700 1.6012 1.127 1.120 1.127 1.120 1.148 122,143 1.1274 -3.61%
2010-09-10 0 1.660 1.560 1.660 1.560 1.670 458,000 721,600 1.5755 1.169 1.098 1.169 1.098 1.176 650,484 1.1093 3.75%
2010-09-09 0 1.600 1.540 1.630 1.550 1.620 1,102,000 1,763,620 1.6004 1.127 1.084 1.148 1.091 1.141 1,565,139 1.1268 3.23%
2010-09-08 0 1.550 1.550 1.580 1.520 1.550 70,000 106,820 1.5260 1.091 1.091 1.112 1.070 1.091 99,419 1.0744 0.65%
2010-09-07 0 1.540 1.500 1.540 1.500 1.590 334,000 509,500 1.5254 1.084 1.056 1.084 1.056 1.120 474,371 1.0741 0.00%
2010-09-06 0 1.540 1.490 1.600 1.400 1.550 178,000 262,300 1.4736 1.084 1.049 1.127 0.986 1.091 252,808 1.0375 6.21%
2010-09-03 0 1.450 1.370 1.460 1.380 1.480 150,000 210,240 1.4016 1.021 0.965 1.028 0.972 1.042 213,041 0.9869 -2.68%
2010-09-02 0 1.490 1.490 1.510 1.460 1.520 152,000 226,800 1.4921 1.049 1.049 1.063 1.028 1.070 215,881 1.0506 2.05%
2010-09-01 0 1.460 1.360 1.470 - - 0 0 - 1.028 0.958 1.035 - - 0 - 0.00%
2010-08-31 0 1.460 1.460 1.510 1.430 1.520 640,000 937,660 1.4651 1.028 1.028 1.063 1.007 1.070 908,974 1.0316 1.39%
2010-08-30 0 1.440 1.370 1.450 1.380 1.440 112,000 158,400 1.4143 1.014 0.965 1.021 0.972 1.014 159,070 0.9958 4.35%
2010-08-27 0 1.380 1.380 1.400 1.370 1.370 50,000 68,500 1.3700 0.972 0.972 0.986 0.965 0.965 71,014 0.9646 0.00%
2010-08-26 0 1.380 1.370 1.390 1.370 1.410 558,000 770,440 1.3807 0.972 0.965 0.979 0.965 0.993 792,512 0.9721 1.47%
2010-08-25 0 1.360 1.350 1.390 1.360 1.370 230,000 314,360 1.3668 0.958 0.951 0.979 0.958 0.965 326,662 0.9623 0.00%
2010-08-24 0 1.360 1.360 1.420 1.350 1.370 10,000 13,620 1.3620 0.958 0.958 1.000 0.951 0.965 14,203 0.9590 -0.73%
2010-08-23 0 1.370 1.350 1.380 1.350 1.420 232,000 317,920 1.3703 0.965 0.951 0.972 0.951 1.000 329,503 0.9648 -2.84%
2010-08-20 0 1.410 1.370 1.410 1.340 1.410 162,000 223,940 1.3823 0.993 0.965 0.993 0.943 0.993 230,084 0.9733 4.44%
2010-08-19 0 1.350 1.340 1.390 1.350 1.400 96,000 130,600 1.3604 0.951 0.943 0.979 0.951 0.986 136,346 0.9579 2.27%
2010-08-18 0 1.320 1.320 1.360 1.300 1.390 48,000 64,880 1.3517 0.929 0.929 0.958 0.915 0.979 68,173 0.9517 -4.35%
2010-08-17 0 1.380 1.380 1.410 1.380 1.400 60,000 83,420 1.3903 0.972 0.972 0.993 0.972 0.986 85,216 0.9789 -1.43%
2010-08-16 0 1.400 1.390 1.400 1.380 1.400 44,000 61,000 1.3864 0.986 0.979 0.986 0.972 0.986 62,492 0.9761 0.00%
2010-08-13 0 1.400 1.400 1.420 1.390 1.390 72,000 100,080 1.3900 0.986 0.986 1.000 0.979 0.979 102,260 0.9787 -0.71%
2010-08-12 0 1.410 1.400 1.420 1.390 1.450 482,000 680,540 1.4119 0.993 0.986 1.000 0.979 1.021 684,571 0.9941 1.44%
2010-08-11 0 1.390 1.330 1.390 - - 0 0 - 0.979 0.936 0.979 - - 0 - 0.00%
2010-08-10 0 1.390 1.390 1.400 1.390 1.390 6,000 8,340 1.3900 0.979 0.979 0.986 0.979 0.979 8,522 0.9787 -1.42%
2010-08-09 0 1.410 1.300 1.410 1.330 1.410 30,000 40,220 1.3407 0.993 0.915 0.993 0.936 0.993 42,608 0.9440 3.68%
2010-08-06 0 1.360 1.350 1.380 1.340 1.410 142,000 198,380 1.3970 0.958 0.951 0.972 0.943 0.993 201,679 0.9836 -3.55%
2010-08-05 0 1.410 1.400 1.410 1.410 1.410 8,000 11,280 1.4100 0.993 0.986 0.993 0.993 0.993 11,362 0.9928 1.44%
2010-08-04 0 1.390 1.390 1.400 1.390 1.400 16,000 22,340 1.3963 0.979 0.979 0.986 0.979 0.986 22,724 0.9831 0.00%
2010-08-03 0 1.390 1.370 1.410 1.280 1.410 434,000 600,440 1.3835 0.979 0.965 0.993 0.901 0.993 616,398 0.9741 2.96%
2010-08-02 0 1.350 1.290 1.350 1.350 1.400 14,000 19,000 1.3571 0.951 0.908 0.951 0.951 0.986 19,884 0.9556 3.85%
2010-07-30 0 1.300 1.270 1.320 1.210 1.300 78,000 99,740 1.2787 0.915 0.894 0.929 0.852 0.915 110,781 0.9003 -2.99%
2010-07-29 0 1.340 1.290 1.340 - - 0 0 - 0.943 0.908 0.943 - - 0 - 0.00%
2010-07-28 0 1.340 1.320 1.350 - - 0 0 - 0.943 0.929 0.951 - - 0 - 0.00%
2010-07-27 0 1.340 1.340 1.350 1.330 1.330 36,000 47,880 1.3300 0.943 0.943 0.951 0.936 0.936 51,130 0.9364 0.00%
2010-07-26 0 1.340 1.270 1.350 - - 0 0 - 0.943 0.894 0.951 - - 0 - 0.00%
2010-07-23 0 1.340 1.290 1.340 1.210 1.350 170,000 219,940 1.2938 0.943 0.908 0.943 0.852 0.951 241,446 0.9109 4.69%
2010-07-22 0 1.280 1.240 1.290 1.270 1.280 78,000 99,620 1.2772 0.901 0.873 0.908 0.894 0.901 110,781 0.8993 5.79%
2010-07-21 0 1.210 1.210 1.240 1.180 1.200 90,000 107,500 1.1944 0.852 0.852 0.873 0.831 0.845 127,824 0.8410 0.00%
2010-07-20 0 1.210 1.200 1.230 1.210 1.210 4,000 4,840 1.2100 0.852 0.845 0.866 0.852 0.852 5,681 0.8519 0.00%
2010-07-19 0 1.210 1.210 1.240 1.210 1.220 52,000 63,540 1.2219 0.852 0.852 0.873 0.852 0.859 73,854 0.8603 -2.42%
2010-07-16 0 1.240 1.240 1.250 1.210 1.260 178,000 219,520 1.2333 0.873 0.873 0.880 0.852 0.887 252,808 0.8683 -3.88%
2010-07-15 0 1.290 1.290 1.300 1.280 1.290 14,000 18,040 1.2886 0.908 0.908 0.915 0.901 0.908 19,884 0.9073 -1.53%
2010-07-14 0 1.310 1.310 1.350 1.290 1.330 40,000 52,500 1.3125 0.922 0.922 0.951 0.908 0.936 56,811 0.9241 -4.38%
2010-07-13 0 1.370 1.290 1.370 1.370 1.370 10,000 13,700 1.3700 0.965 0.908 0.965 0.965 0.965 14,203 0.9646 0.00%
2010-07-12 0 1.370 1.340 1.380 1.320 1.380 56,000 76,300 1.3625 0.965 0.943 0.972 0.929 0.972 79,535 0.9593 -2.14%
2010-07-09 0 1.400 1.360 1.410 - - 0 0 - 0.986 0.958 0.993 - - 0 - 0.00%
2010-07-08 0 1.400 1.360 1.400 1.400 1.400 28,000 39,200 1.4000 0.986 0.958 0.986 0.986 0.986 39,768 0.9857 0.00%
2010-07-07 0 1.400 1.350 1.400 1.400 1.430 38,000 53,560 1.4095 0.986 0.951 0.986 0.986 1.007 53,970 0.9924 -2.10%
2010-07-06 0 1.430 1.350 1.430 1.410 1.480 28,000 40,340 1.4407 1.007 0.951 1.007 0.993 1.042 39,768 1.0144 0.00%
2010-07-05 0 1.430 1.420 1.440 1.430 1.500 98,000 143,120 1.4604 1.007 1.000 1.014 1.007 1.056 139,187 1.0283 -0.69%
2010-07-02 0 1.440 1.310 1.440 1.300 1.500 444,000 615,560 1.3864 1.014 0.922 1.014 0.915 1.056 630,601 0.9761 11.63%
2010-06-30 0 1.290 1.250 1.290 - - 0 0 - 0.908 0.880 0.908 - - 0 - -3.73%
2010-06-29 0 1.340 1.250 1.340 1.350 1.350 10,000 13,500 1.3500 0.943 0.880 0.943 0.951 0.951 14,203 0.9505 4.69%
2010-06-28 0 1.280 1.250 1.350 - - 0 0 - 0.901 0.880 0.951 - - 0 - 0.00%
2010-06-25 0 1.280 1.260 1.280 1.250 1.300 268,000 341,640 1.2748 0.901 0.887 0.901 0.880 0.915 380,633 0.8976 2.40%
2010-06-24 0 1.250 1.250 1.270 1.250 1.260 238,000 298,820 1.2555 0.880 0.880 0.894 0.880 0.887 338,025 0.8840 -4.58%
2010-06-23 0 1.310 1.300 1.360 1.300 1.310 26,000 33,880 1.3031 0.922 0.915 0.958 0.915 0.922 36,927 0.9175 -2.96%
2010-06-22 0 1.350 1.350 1.390 - - 0 0 - 0.951 0.951 0.979 - - 0 - 0.00%
2010-06-21 0 1.350 1.310 1.350 1.350 1.350 2,000 2,700 1.3500 0.951 0.922 0.951 0.951 0.951 2,841 0.9505 3.05%
2010-06-18 0 1.310 1.300 1.310 1.300 1.330 62,000 81,720 1.3181 0.922 0.915 0.922 0.915 0.936 88,057 0.9280 -1.50%
2010-06-17 0 1.330 1.330 1.420 - - 0 0 - 0.936 0.936 1.000 - - 0 - 0.00%
2010-06-15 0 1.330 1.330 1.410 1.330 1.330 16,000 21,280 1.3300 0.936 0.936 0.993 0.936 0.936 22,724 0.9364 -5.00%
2010-06-14 0 1.400 1.340 1.400 - - 0 0 - 0.986 0.943 0.986 - - 0 - 0.00%
2010-06-11 0 1.400 1.200 1.410 1.400 1.400 2,000 2,800 1.4000 0.986 0.845 0.993 0.986 0.986 2,841 0.9857 -1.41%
2010-06-10 0 1.420 1.390 1.420 1.380 1.440 60,000 85,460 1.4243 1.000 0.979 1.000 0.972 1.014 85,216 1.0029 1.43%
2010-06-09 0 1.400 1.370 1.410 1.330 1.460 342,000 479,920 1.4033 0.986 0.965 0.993 0.936 1.028 485,733 0.9880 5.26%
2010-06-08 0 1.330 1.330 1.370 1.330 1.360 28,000 37,820 1.3507 0.936 0.936 0.965 0.936 0.958 39,768 0.9510 1.53%
2010-06-07 0 1.310 1.310 1.380 1.300 1.380 32,000 42,080 1.3150 0.922 0.922 0.972 0.915 0.972 45,449 0.9259 -5.76%
2010-06-04 0 1.390 1.390 1.460 1.380 1.380 6,000 8,280 1.3800 0.979 0.979 1.028 0.972 0.972 8,522 0.9716 0.72%
2010-06-03 0 1.380 1.380 1.450 1.380 1.410 86,000 120,360 1.3995 0.972 0.972 1.021 0.972 0.993 122,143 0.9854 -7.38%
2010-06-02 0 1.490 1.350 1.490 - - 0 0 - 1.049 0.951 1.049 - - 0 - 0.00%
2010-06-01 0 1.490 1.450 1.490 1.460 1.490 40,000 59,100 1.4775 1.049 1.021 1.049 1.028 1.049 56,811 1.0403 2.76%
2010-05-31 0 1.450 1.450 1.480 1.450 1.500 182,000 271,200 1.4901 1.021 1.021 1.042 1.021 1.056 258,489 1.0492 -0.68%
2010-05-28 0 1.460 1.460 1.470 1.410 1.520 5,114,000 7,390,380 1.4451 1.028 1.028 1.035 0.993 1.070 7,263,269 1.0175 4.43%
2010-05-27 0 1.410 1.410 1.420 1.400 1.600 3,160,000 4,518,820 1.4300 0.984 0.984 0.991 0.977 1.117 4,526,583 0.9983 -10.19%
2010-05-26 0 1.570 1.560 1.590 1.570 1.600 48,000 76,440 1.5925 1.096 1.089 1.110 1.096 1.117 68,758 1.1117 -1.87%
2010-05-25 0 1.600 1.550 1.610 1.530 1.600 214,000 333,840 1.5600 1.117 1.082 1.124 1.068 1.117 306,547 1.0890 -0.62%
2010-05-24 0 1.610 1.600 1.610 1.530 1.670 568,000 910,360 1.6027 1.124 1.117 1.124 1.068 1.166 813,639 1.1189 -3.59%
2010-05-20 0 1.670 1.630 1.670 1.610 1.720 8,608,000 14,407,120 1.6737 1.166 1.138 1.166 1.124 1.201 12,330,640 1.1684 0.60%
2010-05-19 0 1.660 1.650 1.660 1.620 1.670 542,000 894,800 1.6509 1.159 1.152 1.159 1.131 1.166 776,395 1.1525 -0.60%
2010-05-18 0 1.670 1.660 1.680 1.630 1.670 810,000 1,333,980 1.6469 1.166 1.159 1.173 1.138 1.166 1,160,295 1.1497 2.45%
2010-05-17 0 1.630 1.630 1.650 1.630 1.720 276,000 459,280 1.6641 1.138 1.138 1.152 1.138 1.201 395,360 1.1617 -4.68%
2010-05-14 0 1.710 1.710 1.730 1.680 1.740 772,000 1,322,660 1.7133 1.194 1.194 1.208 1.173 1.215 1,105,861 1.1960 1.79%
2010-05-13 0 1.680 1.670 1.680 1.620 1.680 1,534,000 2,534,260 1.6521 1.173 1.166 1.173 1.131 1.173 2,197,398 1.1533 3.70%
2010-05-12 0 1.620 1.610 1.630 1.570 1.640 1,992,000 3,204,000 1.6084 1.131 1.124 1.138 1.096 1.145 2,853,466 1.1228 2.53%
2010-05-11 0 1.580 1.580 1.590 1.550 1.640 2,050,000 3,250,580 1.5856 1.103 1.103 1.110 1.082 1.145 2,936,549 1.1069 1.94%
2010-05-10 0 1.550 1.550 1.560 1.510 1.700 510,000 799,260 1.5672 1.082 1.082 1.089 1.054 1.187 730,556 1.0940 3.33%
2010-05-07 0 1.500 1.490 1.510 1.480 1.500 530,000 792,740 1.4957 1.047 1.040 1.054 1.033 1.047 759,205 1.0442 -3.85%
2010-05-06 0 1.560 1.560 1.570 1.540 1.630 1,296,000 2,067,600 1.5954 1.089 1.089 1.096 1.075 1.138 1,856,472 1.1137 0.00%
2010-05-05 0 1.560 1.560 1.570 1.480 1.570 1,092,000 1,673,320 1.5323 1.089 1.089 1.096 1.033 1.096 1,564,249 1.0697 1.96%
2010-05-04 0 1.530 1.500 1.540 1.490 1.550 792,000 1,193,680 1.5072 1.068 1.047 1.075 1.040 1.082 1,134,511 1.0522 2.00%
2010-05-03 0 1.500 1.500 1.540 1.500 1.620 626,000 969,660 1.5490 1.047 1.047 1.075 1.047 1.131 896,722 1.0813 -7.41%
2010-04-30 0 1.620 1.610 1.620 1.620 1.750 716,000 1,195,400 1.6696 1.131 1.124 1.131 1.131 1.222 1,025,643 1.1655 -6.90%
2010-04-29 0 1.740 1.730 1.750 1.680 1.830 2,370,000 4,183,440 1.7652 1.215 1.208 1.222 1.173 1.278 3,394,937 1.2323 0.00%
2010-04-28 0 1.740 1.720 1.740 1.670 1.800 1,792,000 3,094,600 1.7269 1.215 1.201 1.215 1.166 1.257 2,566,973 1.2055 -0.57%
2010-04-27 0 1.750 1.750 1.760 1.650 1.810 5,114,000 8,995,000 1.7589 1.222 1.222 1.229 1.152 1.264 7,325,615 1.2279 2.34%
2010-04-26 0 1.710 1.700 1.710 1.540 1.720 5,822,000 9,696,360 1.6655 1.194 1.187 1.194 1.075 1.201 8,339,799 1.1627 9.62%
2010-04-23 0 1.560 1.550 1.560 1.530 1.570 2,956,000 4,562,100 1.5433 1.089 1.082 1.089 1.068 1.096 4,234,360 1.0774 1.96%
2010-04-22 0 1.530 1.520 1.530 1.480 1.550 872,000 1,312,320 1.5050 1.068 1.061 1.068 1.033 1.082 1,249,108 1.0506 2.68%
2010-04-21 0 1.490 1.490 1.500 1.490 1.550 1,218,000 1,847,640 1.5169 1.040 1.040 1.047 1.040 1.082 1,744,740 1.0590 -1.97%
2010-04-20 0 1.520 1.520 1.530 1.460 1.550 4,828,000 7,288,400 1.5096 1.061 1.061 1.068 1.019 1.082 6,915,931 1.0539 3.40%
2010-04-19 0 1.470 1.450 1.470 1.440 1.480 2,178,000 3,182,180 1.4611 1.026 1.012 1.026 1.005 1.033 3,119,904 1.0200 3.52%
2010-04-16 0 1.420 1.420 1.430 1.380 1.470 1,790,000 2,557,500 1.4288 0.991 0.991 0.998 0.963 1.026 2,564,108 0.9974 -3.40%
2010-04-15 0 1.470 1.460 1.470 1.420 1.480 2,884,000 4,190,580 1.4530 1.026 1.019 1.026 0.991 1.033 4,131,223 1.0144 0.68%
2010-04-14 0 1.460 1.460 1.470 1.430 1.500 5,016,000 7,324,260 1.4602 1.019 1.019 1.026 0.998 1.047 7,185,234 1.0193 1.39%
2010-04-13 0 1.440 1.430 1.440 1.400 1.780 21,712,000 33,087,120 1.5239 1.005 0.998 1.005 0.977 1.243 31,101,633 1.0638 -23.81%
2010-04-12 0 1.890 1.880 1.900 1.600 1.910 15,456,000 28,168,360 1.8225 1.319 1.312 1.326 1.117 1.333 22,140,146 1.2723 21.94%
2010-04-09 0 1.550 1.630 1.640 1.520 1.630 2,300,000 3,549,180 1.5431 1.082 1.138 1.145 1.061 1.138 3,294,665 1.0773 -0.64%
2010-04-08 0 1.560 1.560 1.570 1.540 1.590 2,332,000 3,641,620 1.5616 1.089 1.089 1.096 1.075 1.110 3,340,503 1.0901 -2.50%
2010-04-07 0 1.600 1.590 1.610 1.500 1.630 4,012,000 6,359,700 1.5852 1.117 1.110 1.124 1.047 1.138 5,747,041 1.1066 1.91%
2010-04-01 0 1.570 1.570 1.590 1.500 1.610 3,634,000 5,651,660 1.5552 1.096 1.096 1.110 1.047 1.124 5,205,570 1.0857 3.97%
2010-03-31 0 1.510 1.500 1.520 1.480 1.550 4,610,000 6,961,180 1.5100 1.054 1.047 1.061 1.033 1.082 6,603,654 1.0541 -1.95%
2010-03-30 0 1.540 1.530 1.540 1.420 1.570 5,366,000 8,154,720 1.5197 1.075 1.068 1.075 0.991 1.096 7,686,596 1.0609 9.22%
2010-03-29 0 1.410 1.400 1.440 1.320 1.410 878,000 1,179,380 1.3433 0.984 0.977 1.005 0.921 0.984 1,257,702 0.9377 6.82%
2010-03-26 0 1.320 1.290 1.320 1.290 1.330 392,000 509,460 1.2996 0.921 0.901 0.921 0.901 0.928 561,525 0.9073 -0.75%
2010-03-25 0 1.330 1.290 1.330 1.330 1.350 180,000 239,800 1.3322 0.928 0.901 0.928 0.928 0.942 257,843 0.9300 -1.48%
2010-03-24 0 1.350 1.320 1.370 1.310 1.350 822,000 1,093,520 1.3303 0.942 0.921 0.956 0.915 0.942 1,177,484 0.9287 0.75%
2010-03-23 0 1.340 1.330 1.350 1.330 1.370 482,000 651,640 1.3520 0.935 0.928 0.942 0.928 0.956 690,447 0.9438 -2.19%
2010-03-22 0 1.370 1.360 1.380 1.360 1.370 320,000 437,600 1.3675 0.956 0.949 0.963 0.949 0.956 458,388 0.9546 0.74%
2010-03-19 0 1.360 1.350 1.370 1.350 1.400 136,000 187,660 1.3799 0.949 0.942 0.956 0.942 0.977 194,815 0.9633 1.49%
2010-03-18 0 1.340 1.340 1.360 1.340 1.360 60,000 80,800 1.3467 0.935 0.935 0.949 0.935 0.949 85,948 0.9401 0.00%
2010-03-17 0 1.340 1.330 1.360 1.300 1.350 326,000 429,360 1.3171 0.935 0.928 0.949 0.908 0.942 466,983 0.9194 0.75%
2010-03-16 0 1.330 1.320 1.370 1.330 1.350 242,000 323,260 1.3358 0.928 0.921 0.956 0.928 0.942 346,656 0.9325 -1.48%
2010-03-15 0 1.350 1.350 1.390 1.350 1.380 194,000 265,260 1.3673 0.942 0.942 0.970 0.942 0.963 277,898 0.9545 -3.57%
2010-03-12 0 1.400 1.360 1.400 1.350 1.400 78,000 107,700 1.3808 0.977 0.949 0.977 0.942 0.977 111,732 0.9639 3.70%
2010-03-11 0 1.350 1.350 1.400 1.330 1.360 500,000 674,880 1.3498 0.942 0.942 0.977 0.928 0.949 716,231 0.9423 -2.88%
2010-03-10 0 1.390 1.390 1.400 1.360 1.400 700,000 963,440 1.3763 0.970 0.970 0.977 0.949 0.977 1,002,724 0.9608 -1.42%
2010-03-09 0 1.410 1.390 1.420 1.390 1.460 422,000 589,440 1.3968 0.984 0.970 0.991 0.970 1.019 604,499 0.9751 1.44%
2010-03-08 0 1.390 1.410 1.460 1.390 1.480 312,000 446,160 1.4300 0.970 0.984 1.019 0.970 1.033 446,928 0.9983 -4.79%
2010-03-05 0 1.460 1.420 1.460 1.410 1.460 196,000 281,060 1.4340 1.019 0.991 1.019 0.984 1.019 280,763 1.0011 1.39%
2010-03-04 0 1.440 1.440 1.460 1.420 1.450 1,138,000 1,634,700 1.4365 1.005 1.005 1.019 0.991 1.012 1,630,143 1.0028 -0.69%
2010-03-03 0 1.450 1.430 1.450 1.400 1.450 920,000 1,308,080 1.4218 1.012 0.998 1.012 0.977 1.012 1,317,866 0.9926 -2.03%
2010-03-02 0 1.480 1.460 1.500 1.480 1.580 556,000 845,140 1.5200 1.033 1.019 1.047 1.033 1.103 796,449 1.0611 -6.33%
2010-03-01 0 1.580 1.540 1.580 1.560 1.600 120,000 190,500 1.5875 1.103 1.075 1.103 1.089 1.117 171,896 1.1082 0.00%
2010-02-26 0 1.580 1.580 1.590 1.570 1.610 444,000 703,540 1.5845 1.103 1.103 1.110 1.096 1.124 636,014 1.1062 -1.86%
2010-02-25 0 1.610 1.560 1.610 1.500 1.620 1,315,000 2,043,820 1.5542 1.124 1.089 1.124 1.047 1.131 1,883,689 1.0850 1.90%
2010-02-24 0 1.580 1.550 1.580 1.530 1.580 123,000 190,190 1.5463 1.103 1.082 1.103 1.068 1.103 176,193 1.0794 0.00%
2010-02-23 0 1.580 1.580 1.620 1.560 1.690 1,018,000 1,641,280 1.6123 1.103 1.103 1.131 1.089 1.180 1,458,247 1.1255 -3.66%
2010-02-22 0 1.640 1.630 1.640 1.450 1.670 2,848,000 4,523,480 1.5883 1.145 1.138 1.145 1.012 1.166 4,079,654 1.1088 13.10%
2010-02-19 0 1.450 1.450 1.490 1.430 1.580 1,296,000 1,960,600 1.5128 1.012 1.012 1.040 0.998 1.103 1,856,472 1.0561 -3.97%
2010-02-18 0 1.510 1.490 1.500 1.380 1.520 2,132,000 3,170,040 1.4869 1.054 1.040 1.047 0.963 1.061 3,054,011 1.0380 9.42%
2010-02-17 0 1.380 1.360 1.400 1.340 1.420 436,000 597,300 1.3700 0.963 0.949 0.977 0.935 0.991 624,554 0.9564 0.00%
2010-02-12 0 1.380 1.350 1.380 1.290 1.380 528,000 710,640 1.3459 0.963 0.942 0.963 0.901 0.963 756,340 0.9396 3.76%
2010-02-11 0 1.330 1.320 1.330 1.290 1.370 1,430,000 1,892,460 1.3234 0.928 0.921 0.928 0.901 0.956 2,048,422 0.9239 -6.34%
2010-02-10 0 1.420 1.380 1.420 1.380 1.500 4,092,000 5,924,460 1.4478 0.991 0.963 0.991 0.963 1.047 5,861,638 1.0107 0.00%
2010-02-09 0 1.420 1.410 1.420 1.350 1.520 15,838,000 22,947,000 1.4489 0.991 0.984 0.991 0.942 1.061 22,687,346 1.0114 7.58%
2010-02-08 0 1.320 1.300 1.320 1.240 1.350 6,850,000 8,804,760 1.2854 0.921 0.908 0.921 0.866 0.942 9,812,370 0.8973 10.00%
2010-02-05 0 1.200 1.190 1.260 1.140 1.250 3,926,000 4,761,680 1.2129 0.838 0.831 0.880 0.796 0.873 5,623,849 0.8467 0.00%
2010-02-04 0 1.200 1.170 1.200 1.180 1.230 690,000 831,260 1.2047 0.838 0.817 0.838 0.824 0.859 988,399 0.8410 4.35%
2010-02-03 0 1.150 1.150 1.170 1.150 1.190 220,000 255,880 1.1631 0.803 0.803 0.817 0.803 0.831 315,142 0.8120 -1.71%
2010-02-02 0 1.170 1.140 1.170 1.150 1.170 184,000 214,400 1.1652 0.817 0.796 0.817 0.803 0.817 263,573 0.8134 0.00%
2010-02-01 0 1.170 1.140 1.190 1.150 1.190 224,000 261,280 1.1664 0.817 0.796 0.831 0.803 0.831 320,872 0.8143 0.00%
2010-01-29 0 1.170 1.110 1.170 1.120 1.190 142,000 164,880 1.1611 0.817 0.775 0.817 0.782 0.831 203,410 0.8106 0.00%
2010-01-28 0 1.170 1.170 1.200 1.170 1.200 504,000 603,700 1.1978 0.817 0.817 0.838 0.817 0.838 721,961 0.8362 4.46%
2010-01-27 0 1.120 1.120 1.140 1.080 1.140 158,000 178,460 1.1295 0.782 0.782 0.796 0.754 0.796 226,329 0.7885 0.00%
2010-01-26 0 1.120 1.120 1.180 1.110 1.130 120,000 133,740 1.1145 0.782 0.782 0.824 0.775 0.789 171,896 0.7780 0.00%
2010-01-25 0 1.120 1.110 1.180 1.120 1.140 100,000 112,700 1.1270 0.782 0.775 0.824 0.782 0.796 143,246 0.7868 -0.88%
2010-01-22 0 1.130 1.130 1.180 1.120 1.200 81,000 92,950 1.1475 0.789 0.789 0.824 0.782 0.838 116,029 0.8011 -5.83%
2010-01-21 0 1.200 1.140 1.200 1.200 1.210 42,000 50,600 1.2048 0.838 0.796 0.838 0.838 0.845 60,163 0.8410 7.14%
2010-01-20 0 1.120 1.120 1.190 1.120 1.140 110,000 124,400 1.1309 0.782 0.782 0.831 0.782 0.796 157,571 0.7895 -3.45%
2010-01-19 0 1.160 1.170 1.180 1.130 1.160 40,000 45,800 1.1450 0.810 0.817 0.824 0.789 0.810 57,299 0.7993 -1.69%
2010-01-18 0 1.180 1.150 1.200 1.180 1.210 28,000 33,420 1.1936 0.824 0.803 0.838 0.824 0.845 40,109 0.8332 -1.67%
2010-01-15 0 1.200 1.140 1.200 1.150 1.220 198,000 234,700 1.1854 0.838 0.796 0.838 0.803 0.852 283,628 0.8275 0.84%
2010-01-14 0 1.190 1.170 1.190 1.170 1.200 82,000 97,060 1.1837 0.831 0.817 0.831 0.817 0.838 117,462 0.8263 -0.83%
2010-01-13 0 1.200 1.160 1.210 1.180 1.200 290,000 347,740 1.1991 0.838 0.810 0.845 0.824 0.838 415,414 0.8371 0.00%
2010-01-12 0 1.200 1.180 1.210 1.160 1.260 736,000 890,860 1.2104 0.838 0.824 0.845 0.810 0.880 1,054,293 0.8450 4.35%
2010-01-11 0 1.150 1.090 1.160 1.080 1.160 414,000 470,980 1.1376 0.803 0.761 0.810 0.754 0.810 593,040 0.7942 6.48%
2010-01-08 0 1.080 1.050 1.090 1.080 1.080 80,000 86,400 1.0800 0.754 0.733 0.761 0.754 0.754 114,597 0.7539 3.85%
2010-01-07 0 1.040 1.040 1.060 1.040 1.050 52,000 54,580 1.0496 0.726 0.726 0.740 0.726 0.733 74,488 0.7327 -1.89%
2010-01-06 0 1.060 1.040 1.090 1.020 1.060 140,000 147,780 1.0556 0.740 0.726 0.761 0.712 0.740 200,545 0.7369 0.95%
2010-01-05 0 1.050 1.050 1.090 1.050 1.060 70,000 73,900 1.0557 0.733 0.733 0.761 0.733 0.740 100,272 0.7370 0.00%
2010-01-04 0 1.050 1.000 1.090 - - 0 0 - 0.733 0.698 0.761 - - 0 - 0.00%
2009-12-31 0 1.050 1.000 1.090 - - 0 0 - 0.733 0.698 0.761 - - 0 - 0.00%
2009-12-30 0 1.050 1.000 1.050 1.050 1.050 20,000 21,000 1.0500 0.733 0.698 0.733 0.733 0.733 28,649 0.7330 1.94%
2009-12-29 0 1.030 0.990 1.040 - - 0 0 - 0.719 0.691 0.726 - - 0 - 0.00%
2009-12-28 0 1.030 0.970 1.100 1.010 1.030 150,000 153,500 1.0233 0.719 0.677 0.768 0.705 0.719 214,869 0.7144 1.98%
2009-12-24 0 1.010 1.000 1.030 0.980 1.010 100,000 99,500 0.9950 0.705 0.698 0.719 0.684 0.705 143,246 0.6946 3.06%
2009-12-23 0 0.980 0.980 1.020 0.980 0.980 50,000 49,000 0.9800 0.684 0.684 0.712 0.684 0.684 71,623 0.6841 0.00%
2009-12-22 0 0.980 1.010 1.030 0.980 1.000 96,000 95,080 0.9904 0.684 0.705 0.719 0.684 0.698 137,516 0.6914 -2.00%
2009-12-21 0 1.000 0.960 1.020 0.990 1.000 150,000 149,500 0.9967 0.698 0.670 0.712 0.691 0.698 214,869 0.6958 1.01%
2009-12-18 0 0.990 0.990 1.000 0.990 1.000 22,000 21,980 0.9991 0.691 0.691 0.698 0.691 0.698 31,514 0.6975 -1.00%
2009-12-17 0 1.000 1.000 1.020 1.000 1.020 250,000 251,400 1.0056 0.698 0.698 0.712 0.698 0.712 358,116 0.7020 -2.91%
2009-12-16 0 1.030 1.020 1.030 1.020 1.030 230,000 236,600 1.0287 0.719 0.712 0.719 0.712 0.719 329,466 0.7181 0.00%
2009-12-15 0 1.030 1.010 1.030 1.030 1.030 56,000 57,680 1.0300 0.719 0.705 0.719 0.719 0.719 80,218 0.7190 0.00%
2009-12-14 0 1.030 1.020 1.030 1.020 1.030 106,000 108,740 1.0258 0.719 0.712 0.719 0.712 0.719 151,841 0.7161 0.00%
2009-12-11 0 1.030 1.020 1.040 1.030 1.030 50,000 51,500 1.0300 0.719 0.712 0.726 0.719 0.719 71,623 0.7190 0.00%
2009-12-10 0 1.030 1.020 1.050 1.020 1.030 62,000 63,740 1.0281 0.719 0.712 0.733 0.712 0.719 88,813 0.7177 -1.90%
2009-12-09 0 1.050 1.040 1.060 1.050 1.050 30,000 31,500 1.0500 0.733 0.726 0.740 0.733 0.733 42,974 0.7330 0.96%
2009-12-08 0 1.040 1.040 1.080 1.020 1.030 56,000 57,620 1.0289 0.726 0.726 0.754 0.712 0.719 80,218 0.7183 0.97%
2009-12-07 0 1.030 1.030 1.050 1.020 1.060 172,000 177,620 1.0327 0.719 0.719 0.733 0.712 0.740 246,384 0.7209 0.98%
2009-12-04 0 1.020 1.040 1.050 1.000 1.020 234,000 236,400 1.0103 0.712 0.726 0.733 0.698 0.712 335,196 0.7053 0.00%
2009-12-03 0 1.020 1.020 1.040 1.020 1.020 76,000 77,520 1.0200 0.712 0.712 0.726 0.712 0.712 108,867 0.7121 0.00%
2009-12-02 0 1.020 1.040 1.060 1.020 1.060 138,000 141,300 1.0239 0.712 0.726 0.740 0.712 0.740 197,680 0.7148 0.00%
2009-12-01 0 1.020 1.010 1.060 1.020 1.030 94,000 96,620 1.0279 0.712 0.705 0.740 0.712 0.719 134,652 0.7176 -0.97%
2009-11-30 0 1.030 1.030 1.060 1.030 1.070 60,000 62,200 1.0367 0.719 0.719 0.740 0.719 0.747 85,948 0.7237 1.98%
2009-11-27 0 1.010 1.000 1.110 1.000 1.050 206,000 209,960 1.0192 0.705 0.698 0.775 0.698 0.733 295,087 0.7115 -6.48%
2009-11-26 0 1.080 1.060 1.150 1.080 1.080 50,000 54,000 1.0800 0.754 0.740 0.803 0.754 0.754 71,623 0.7539 -1.82%
2009-11-25 0 1.100 1.100 1.140 1.100 1.100 30,000 33,000 1.1000 0.768 0.768 0.796 0.768 0.768 42,974 0.7679 0.92%
2009-11-24 0 1.090 1.090 1.140 1.090 1.150 74,000 81,700 1.1041 0.761 0.761 0.796 0.761 0.803 106,002 0.7707 -5.22%
2009-11-23 0 1.150 1.110 1.170 1.060 1.150 356,000 399,220 1.1214 0.803 0.775 0.817 0.740 0.803 509,957 0.7829 5.50%
2009-11-20 0 1.090 1.090 1.110 1.080 1.090 50,000 54,020 1.0804 0.761 0.761 0.775 0.754 0.761 71,623 0.7542 -1.80%
2009-11-19 0 1.110 1.110 1.150 1.110 1.110 20,000 22,200 1.1100 0.775 0.775 0.803 0.775 0.775 28,649 0.7749 0.00%
2009-11-18 0 1.110 1.110 1.130 1.110 1.140 178,000 198,300 1.1140 0.775 0.775 0.789 0.775 0.796 254,978 0.7777 0.00%
2009-11-17 0 1.110 1.090 1.140 1.110 1.110 114,000 126,540 1.1100 0.775 0.761 0.796 0.775 0.775 163,301 0.7749 -3.48%
2009-11-16 0 1.150 1.120 1.160 1.150 1.150 90,000 103,500 1.1500 0.803 0.782 0.810 0.803 0.803 128,922 0.8028 3.60%
2009-11-13 0 1.110 1.140 1.150 1.110 1.120 70,000 78,100 1.1157 0.775 0.796 0.803 0.775 0.782 100,272 0.7789 -3.48%
2009-11-12 0 1.150 1.110 1.180 1.150 1.150 10,000 11,500 1.1500 0.803 0.775 0.824 0.803 0.803 14,325 0.8028 3.60%
2009-11-11 0 1.110 1.100 1.160 1.110 1.190 310,000 346,400 1.1174 0.775 0.768 0.810 0.775 0.831 444,063 0.7801 -1.77%
2009-11-10 0 1.130 1.160 1.170 1.070 1.240 904,000 1,048,920 1.1603 0.789 0.810 0.817 0.747 0.866 1,294,946 0.8100 8.65%
2009-11-09 0 1.040 1.040 1.070 1.040 1.050 390,000 406,500 1.0423 0.726 0.726 0.747 0.726 0.733 558,661 0.7276 -2.80%
2009-11-06 0 1.070 1.090 1.100 - - 6,000 6,300 1.0500 0.747 0.761 0.768 - - 8,595 0.7330 0.94%
2009-11-05 0 1.060 1.050 1.060 1.050 1.080 276,000 294,500 1.0670 0.740 0.733 0.740 0.733 0.754 395,360 0.7449 1.92%
2009-11-04 0 1.040 1.070 1.080 1.040 1.080 432,000 458,460 1.0613 0.726 0.747 0.754 0.726 0.754 618,824 0.7409 0.97%
2009-11-03 0 1.030 1.030 1.060 1.020 1.100 492,000 524,140 1.0653 0.719 0.719 0.740 0.712 0.768 704,772 0.7437 -5.50%
2009-11-02 0 1.090 1.030 1.090 1.050 1.090 290,000 315,100 1.0866 0.761 0.719 0.761 0.733 0.761 415,414 0.7585 5.83%
2009-10-30 0 1.030 1.020 1.050 1.020 1.130 1,008,000 1,086,780 1.0782 0.719 0.712 0.733 0.712 0.789 1,443,923 0.7527 0.00%
2009-10-29 0 1.030 1.020 1.030 1.000 1.030 32,000 32,620 1.0194 0.719 0.712 0.719 0.698 0.719 45,839 0.7116 -3.74%
2009-10-28 0 1.070 1.060 1.070 1.040 1.130 914,000 995,560 1.0892 0.747 0.740 0.747 0.726 0.789 1,309,271 0.7604 -5.31%
2009-10-27 0 1.130 1.100 1.130 0.980 1.200 1,292,000 1,391,180 1.0768 0.789 0.768 0.789 0.684 0.838 1,850,742 0.7517 9.71%
2009-10-23 0 1.030 0.990 1.030 1.000 1.040 300,000 304,240 1.0141 0.719 0.691 0.719 0.698 0.726 429,739 0.7080 3.00%
2009-10-22 0 1.000 1.000 1.010 0.980 1.040 120,000 119,120 0.9927 0.698 0.698 0.705 0.684 0.726 171,896 0.6930 0.00%
2009-10-21 0 1.000 0.990 1.010 1.000 1.010 246,000 246,500 1.0020 0.698 0.691 0.705 0.698 0.705 352,386 0.6995 -0.99%
2009-10-20 0 1.010 1.020 1.030 1.010 1.030 150,000 152,900 1.0193 0.705 0.712 0.719 0.705 0.719 214,869 0.7116 -0.98%
2009-10-19 0 1.020 0.980 1.020 1.000 1.020 354,000 356,440 1.0069 0.712 0.684 0.712 0.698 0.712 507,092 0.7029 -0.97%
2009-10-16 0 1.030 1.020 1.030 1.000 1.030 482,000 486,460 1.0093 0.719 0.712 0.719 0.698 0.719 690,447 0.7046 0.98%
2009-10-15 0 1.020 1.030 1.040 - - 0 0 - 0.712 0.719 0.726 - - 0 - 0.00%
2009-10-14 0 1.020 1.010 1.020 0.950 1.020 78,000 78,340 1.0044 0.712 0.705 0.712 0.663 0.712 111,732 0.7011 2.00%
2009-10-13 0 1.000 0.950 1.000 1.020 1.020 20,000 20,400 1.0200 0.698 0.663 0.698 0.712 0.712 28,649 0.7121 -0.99%
2009-10-12 0 1.010 0.960 1.010 1.040 1.040 20,000 20,800 1.0400 0.705 0.670 0.705 0.726 0.726 28,649 0.7260 1.00%
2009-10-09 0 1.000 0.950 1.000 0.940 1.010 20,000 19,380 0.9690 0.698 0.663 0.698 0.656 0.705 28,649 0.6765 3.31%
2009-10-08 0 0.990 0.960 0.990 0.980 0.990 32,000 31,420 0.9819 0.676 0.655 0.676 0.669 0.676 46,881 0.6702 -1.00%
2009-10-07 0 1.000 0.970 1.020 0.980 1.010 258,000 256,980 0.9960 0.683 0.662 0.696 0.669 0.689 377,975 0.6799 -4.76%
2009-10-06 0 1.050 1.060 1.070 - - 0 0 - 0.717 0.724 0.730 - - 0 - 0.96%
2009-10-05 0 1.040 1.000 1.040 1.020 1.040 86,000 88,240 1.0260 0.710 0.683 0.710 0.696 0.710 125,992 0.7004 -3.70%
2009-10-02 0 1.080 1.060 1.080 0.980 1.080 512,000 523,640 1.0227 0.737 0.724 0.737 0.669 0.737 750,090 0.6981 13.68%
2009-09-30 0 0.950 0.940 0.990 0.950 1.060 564,000 557,460 0.9884 0.648 0.642 0.676 0.648 0.724 826,271 0.6747 -1.04%
2009-09-29 0 0.960 0.950 1.000 0.960 0.990 354,000 341,840 0.9656 0.655 0.648 0.683 0.655 0.676 518,617 0.6591 -6.80%
2009-09-28 0 1.030 1.000 1.080 1.030 1.050 104,000 108,280 1.0412 0.703 0.683 0.737 0.703 0.717 152,362 0.7107 -8.04%
2009-09-25 0 1.120 1.050 1.120 1.050 1.120 288,000 309,300 1.0740 0.764 0.717 0.764 0.717 0.764 421,925 0.7331 -5.08%
2009-09-24 0 1.180 1.110 1.180 - - 0 0 - 0.805 0.758 0.805 - - 0 - 0.00%
2009-09-23 0 1.180 1.080 1.180 1.180 1.180 50,000 56,000 1.1200 0.805 0.737 0.805 0.805 0.805 73,251 0.7645 3.51%
2009-09-22 0 1.140 1.060 1.140 1.050 1.150 156,000 169,120 1.0841 0.778 0.724 0.778 0.717 0.785 228,543 0.7400 -2.56%
2009-09-21 0 1.170 1.100 1.170 1.100 1.170 34,000 38,740 1.1394 0.799 0.751 0.799 0.751 0.799 49,811 0.7777 6.36%
2009-09-18 0 1.100 1.100 1.150 1.090 1.140 94,000 104,840 1.1153 0.751 0.751 0.785 0.744 0.778 137,712 0.7613 -12.00%
2009-09-17 0 1.250 1.150 1.250 1.150 1.250 40,000 48,160 1.2040 0.853 0.785 0.853 0.785 0.853 58,601 0.8218 0.81%
2009-09-16 0 1.240 1.180 1.250 1.060 1.240 160,000 180,900 1.1306 0.846 0.805 0.853 0.724 0.846 234,403 0.7717 3.33%
2009-09-15 0 1.200 1.080 1.220 - - 0 0 - 0.819 0.737 0.833 - - 0 - 0.00%
2009-09-14 0 1.200 1.140 1.200 - - 0 0 - 0.819 0.778 0.819 - - 0 - -4.00%
2009-09-11 0 1.250 1.140 1.250 1.090 1.250 54,000 62,180 1.1515 0.853 0.778 0.853 0.744 0.853 79,111 0.7860 6.84%
2009-09-10 0 1.170 1.090 1.170 - - 0 0 - 0.799 0.744 0.799 - - 0 - 0.00%
2009-09-09 0 1.170 1.090 1.170 - - 0 0 - 0.799 0.744 0.799 - - 0 - 0.00%
2009-09-08 0 1.170 1.120 1.170 - - 0 0 - 0.799 0.764 0.799 - - 0 - 0.00%
2009-09-07 0 1.170 1.130 1.190 1.110 1.170 46,000 52,260 1.1361 0.799 0.771 0.812 0.758 0.799 67,391 0.7755 -2.50%
2009-09-04 0 1.200 1.150 1.220 1.200 1.200 40,000 48,000 1.2000 0.819 0.785 0.833 0.819 0.819 58,601 0.8191 -1.64%
2009-09-03 0 1.220 1.130 1.240 1.210 1.220 18,000 21,840 1.2133 0.833 0.771 0.846 0.826 0.833 26,370 0.8282 6.09%
2009-09-02 0 1.150 1.130 1.150 1.100 1.150 16,000 17,700 1.1063 0.785 0.771 0.785 0.751 0.785 23,440 0.7551 -6.50%
2009-09-01 0 1.230 1.110 1.230 - - 0 0 - 0.840 0.758 0.840 - - 0 - -3.15%
2009-08-31 0 1.270 1.050 1.280 1.200 1.270 18,000 21,740 1.2078 0.867 0.717 0.874 0.819 0.867 26,370 0.8244 6.72%
2009-08-28 0 1.190 1.090 1.190 1.190 1.190 2,000 2,380 1.1900 0.812 0.744 0.812 0.812 0.812 2,930 0.8123 3.48%
2009-08-27 0 1.150 1.100 1.150 - - 0 0 - 0.785 0.751 0.785 - - 0 - -3.36%
2009-08-26 0 1.190 1.130 1.190 - - 0 0 - 0.812 0.771 0.812 - - 0 - 0.00%
2009-08-25 0 1.190 1.110 1.190 - - 0 0 - 0.812 0.758 0.812 - - 0 - 0.00%
2009-08-24 0 1.190 1.070 1.190 1.060 1.190 34,000 38,200 1.1235 0.812 0.730 0.812 0.724 0.812 49,811 0.7669 -0.83%
2009-08-21 0 1.200 1.070 1.200 - - 0 0 - 0.819 0.730 0.819 - - 0 - -1.64%
2009-08-20 0 1.220 1.060 1.220 1.150 1.220 6,000 7,040 1.1733 0.833 0.724 0.833 0.785 0.833 8,790 0.8009 6.09%
2009-08-19 0 1.150 1.060 1.200 1.150 1.150 20,000 23,000 1.1500 0.785 0.724 0.819 0.785 0.785 29,300 0.7850 -4.96%
2009-08-18 0 1.210 1.110 1.210 1.100 1.210 52,000 60,660 1.1665 0.826 0.758 0.826 0.751 0.826 76,181 0.7963 0.83%
2009-08-17 0 1.200 1.100 1.200 - - 0 0 - 0.819 0.751 0.819 - - 0 - 0.00%
2009-08-14 0 1.200 1.070 1.220 - - 0 0 - 0.819 0.730 0.833 - - 0 - 0.00%
2009-08-13 0 1.200 1.050 1.220 - - 0 0 - 0.819 0.717 0.833 - - 0 - 0.00%
2009-08-12 0 1.200 1.030 1.200 - - 0 0 - 0.819 0.703 0.819 - - 0 - -0.83%
2009-08-11 0 1.210 1.210 1.230 - - 0 0 - 0.826 0.826 0.840 - - 0 - 0.83%
2009-08-10 0 1.200 1.220 1.230 - - 0 0 - 0.819 0.833 0.840 - - 0 - 0.00%
2009-08-07 0 1.200 1.210 1.230 - - 0 0 - 0.819 0.826 0.840 - - 0 - 0.00%
2009-08-06 0 1.200 1.060 1.200 1.200 1.230 4,000 4,860 1.2150 0.819 0.724 0.819 0.819 0.840 5,860 0.8293 0.00%
2009-08-05 0 1.200 1.050 1.200 - - 0 0 - 0.819 0.717 0.819 - - 0 - 0.00%
2009-08-04 0 1.200 1.080 1.200 - - 0 0 - 0.819 0.737 0.819 - - 0 - 0.00%
2009-08-03 0 1.200 1.040 1.200 - - 0 0 - 0.819 0.710 0.819 - - 0 - 0.00%
2009-07-31 0 1.200 1.070 1.200 - - 0 0 - 0.819 0.730 0.819 - - 0 - 0.00%
2009-07-30 0 1.200 1.100 1.200 - - 0 0 - 0.819 0.751 0.819 - - 0 - 0.00%
2009-07-29 0 1.200 1.010 1.220 - - 0 0 - 0.819 0.689 0.833 - - 0 - 0.00%
2009-07-28 0 1.200 1.110 1.200 - - 0 0 - 0.819 0.758 0.819 - - 0 - 0.00%
2009-07-27 0 1.200 1.210 1.230 1.100 1.200 20,000 23,000 1.1500 0.819 0.826 0.840 0.751 0.819 29,300 0.7850 -2.44%
2009-07-24 0 1.230 1.080 1.230 - - 0 0 - 0.840 0.737 0.840 - - 0 - -8.21%
2009-07-23 0 1.340 1.070 1.340 1.140 1.340 10,000 11,980 1.1980 0.915 0.730 0.915 0.778 0.915 14,650 0.8177 25.23%
2009-07-22 0 1.070 1.070 1.090 1.050 1.070 12,000 12,660 1.0550 0.730 0.730 0.744 0.717 0.730 17,580 0.7201 -6.96%
2009-07-21 0 1.150 1.050 1.150 1.040 1.150 542,000 568,220 1.0484 0.785 0.717 0.785 0.710 0.785 794,040 0.7156 0.88%
2009-07-20 0 1.140 1.040 1.140 1.120 1.140 42,000 47,080 1.1210 0.778 0.710 0.778 0.764 0.778 61,531 0.7651 0.88%
2009-07-17 0 1.130 1.130 1.140 1.130 1.130 30,000 33,900 1.1300 0.771 0.771 0.778 0.771 0.771 43,951 0.7713 -0.88%
2009-07-16 0 1.140 1.030 1.150 - - 0 0 - 0.778 0.703 0.785 - - 0 - 0.00%
2009-07-15 0 1.140 1.030 1.170 - - 0 0 - 0.778 0.703 0.799 - - 0 - 0.00%
2009-07-14 0 1.140 1.050 1.140 - - 0 0 - 0.778 0.717 0.778 - - 0 - -3.39%
2009-07-13 0 1.180 1.070 1.180 - - 0 0 - 0.805 0.730 0.805 - - 0 - -0.84%
2009-07-10 0 1.190 1.070 1.190 1.050 1.190 24,000 26,700 1.1125 0.812 0.730 0.812 0.717 0.812 35,160 0.7594 2.59%
2009-07-09 0 1.160 1.170 1.180 0.990 1.160 64,000 65,240 1.0194 0.792 0.799 0.805 0.676 0.792 93,761 0.6958 0.87%
2009-07-08 0 1.150 0.970 1.150 - - 0 0 - 0.785 0.662 0.785 - - 0 - -4.17%
2009-07-07 0 1.200 1.000 1.200 1.240 1.250 260,000 324,600 1.2485 0.819 0.683 0.819 0.846 0.853 380,905 0.8522 -4.00%
2009-07-06 0 1.250 1.050 1.250 1.140 1.250 46,000 53,200 1.1565 0.853 0.717 0.853 0.778 0.853 67,391 0.7894 19.05%
2009-07-03 0 1.050 0.930 1.300 0.910 1.050 80,000 81,340 1.0168 0.717 0.635 0.887 0.621 0.717 117,202 0.6940 3.96%
2009-07-02 0 1.010 0.890 1.010 - - 0 0 - 0.689 0.608 0.689 - - 0 - -0.98%
2009-06-30 0 1.020 0.920 1.050 1.020 1.020 2,000 2,040 1.0200 0.696 0.628 0.717 0.696 0.696 2,930 0.6962 3.03%
2009-06-29 0 0.990 0.890 0.990 - - 0 0 - 0.676 0.608 0.676 - - 0 - 0.00%
2009-06-26 0 0.990 0.920 0.990 - - 0 0 - 0.676 0.628 0.676 - - 0 - 0.00%
2009-06-25 0 0.990 0.900 0.990 - - 0 0 - 0.676 0.614 0.676 - - 0 - 0.00%
2009-06-24 0 0.990 0.950 0.990 - - 0 0 - 0.676 0.648 0.676 - - 0 - 0.00%
2009-06-23 0 0.990 0.910 1.040 - - 0 0 - 0.676 0.621 0.710 - - 0 - 0.00%
2009-06-22 0 0.990 0.910 0.990 - - 0 0 - 0.676 0.621 0.676 - - 0 - 0.00%
2009-06-19 0 0.990 0.920 0.990 - - 0 0 - 0.676 0.628 0.676 - - 0 - -3.88%
2009-06-18 0 1.030 0.930 1.030 - - 0 0 - 0.703 0.635 0.703 - - 0 - 0.00%
2009-06-17 0 1.030 1.010 1.180 0.820 1.230 612,000 677,980 1.1078 0.703 0.689 0.805 0.560 0.840 896,592 0.7562 7.29%
2009-06-16 0 0.960 0.770 0.960 0.880 0.980 14,000 12,680 0.9057 0.655 0.526 0.655 0.601 0.669 20,510 0.6182 6.67%
2009-06-15 0 0.900 0.780 0.900 - - 0 0 - 0.614 0.532 0.614 - - 0 - 0.00%
2009-06-12 0 0.900 0.920 0.930 - - 0 0 - 0.614 0.628 0.635 - - 0 - 0.00%
2009-06-11 0 0.900 0.920 0.930 0.900 0.900 40,000 36,000 0.9000 0.614 0.628 0.635 0.614 0.614 58,601 0.6143 -3.23%
2009-06-10 0 0.930 0.910 0.930 0.930 0.930 2,000 1,860 0.9300 0.635 0.621 0.635 0.635 0.635 2,930 0.6348 3.33%
2009-06-09 0 0.900 0.880 0.900 0.880 0.900 60,000 53,600 0.8933 0.614 0.601 0.614 0.601 0.614 87,901 0.6098 0.00%
2009-06-08 0 0.900 0.910 0.920 0.900 0.900 60,000 54,000 0.9000 0.614 0.621 0.628 0.614 0.614 87,901 0.6143 -3.23%
2009-06-05 0 0.930 0.820 0.930 - - 0 0 - 0.635 0.560 0.635 - - 0 - 0.00%
2009-06-04 0 0.930 0.780 0.930 - - 0 0 - 0.635 0.532 0.635 - - 0 - 0.00%
2009-06-03 0 0.930 0.930 0.940 0.870 0.930 24,000 21,600 0.9000 0.635 0.635 0.642 0.594 0.635 35,160 0.6143 -1.06%
2009-06-02 0 0.940 0.950 0.960 - - 0 0 - 0.642 0.648 0.655 - - 0 - 0.00%
2009-06-01 0 0.940 0.870 0.940 0.880 0.960 80,000 73,440 0.9180 0.642 0.594 0.642 0.601 0.655 117,202 0.6266 10.59%
2009-05-29 0 0.850 0.900 0.920 0.830 0.830 58,000 48,140 0.8300 0.580 0.614 0.628 0.567 0.567 84,971 0.5665 -9.57%
2009-05-27 0 0.940 0.900 0.940 0.820 0.950 76,000 66,900 0.8803 0.642 0.614 0.642 0.560 0.648 111,341 0.6009 16.34%
2009-05-26 0 0.830 0.850 0.900 0.830 0.830 50,000 41,500 0.8300 0.552 0.565 0.598 0.552 0.552 75,245 0.5515 0.00%
2009-05-25 0 0.830 0.760 0.830 0.830 0.830 142,000 117,860 0.8300 0.552 0.505 0.552 0.552 0.552 213,697 0.5515 0.00%
2009-05-22 0 0.830 0.830 0.850 - - 0 0 - 0.552 0.552 0.565 - - 0 - 3.75%
2009-05-21 0 0.800 0.750 0.850 0.800 0.800 30,000 24,000 0.8000 0.532 0.498 0.565 0.532 0.532 45,147 0.5316 -2.44%
2009-05-20 0 0.820 0.700 0.860 0.820 0.820 50,000 41,000 0.8200 0.545 0.465 0.571 0.545 0.545 75,245 0.5449 0.00%
2009-05-19 0 0.820 0.840 0.860 0.820 0.830 164,000 135,080 0.8237 0.545 0.558 0.571 0.545 0.552 246,805 0.5473 0.00%
2009-05-18 0 0.820 0.830 0.850 0.820 0.820 146,000 119,720 0.8200 0.545 0.552 0.565 0.545 0.545 219,717 0.5449 0.00%
2009-05-15 0 0.820 0.770 0.820 0.820 0.820 12,000 9,840 0.8200 0.545 0.512 0.545 0.545 0.545 18,059 0.5449 0.00%
2009-05-14 0 0.820 0.800 0.820 - - 0 0 - 0.545 0.532 0.545 - - 0 - 0.00%
2009-05-13 0 0.820 0.830 0.850 - - 0 0 - 0.545 0.552 0.565 - - 0 - 0.00%
2009-05-12 0 0.820 0.770 0.820 0.800 0.840 34,000 27,360 0.8047 0.545 0.512 0.545 0.532 0.558 51,167 0.5347 -2.38%
2009-05-11 0 0.840 0.770 0.840 - - 0 0 - 0.558 0.512 0.558 - - 0 - -4.55%
2009-05-08 0 0.880 0.750 0.880 0.880 0.890 140,000 123,480 0.8820 0.585 0.498 0.585 0.585 0.591 210,687 0.5861 -1.12%
2009-05-07 0 0.890 0.770 0.890 0.920 0.920 80,000 73,600 0.9200 0.591 0.512 0.591 0.611 0.611 120,393 0.6113 -4.30%
2009-05-06 0 0.930 0.880 0.930 0.740 0.930 170,000 133,360 0.7845 0.618 0.585 0.618 0.492 0.618 255,834 0.5213 22.37%
2009-05-05 0 0.760 0.810 0.830 0.760 0.790 296,000 227,560 0.7688 0.505 0.538 0.552 0.505 0.525 445,453 0.5109 2.70%
2009-05-04 0 0.740 0.710 0.750 0.740 0.750 196,000 145,520 0.7424 0.492 0.472 0.498 0.492 0.498 294,962 0.4934 1.37%
2009-04-30 0 0.730 0.680 0.730 0.650 0.730 358,000 250,280 0.6991 0.485 0.452 0.485 0.432 0.485 538,757 0.4646 -1.35%
2009-04-29 0 0.740 0.670 0.740 0.690 0.740 280,000 199,600 0.7129 0.492 0.445 0.492 0.458 0.492 421,374 0.4737 5.71%
2009-04-28 0 0.700 0.660 0.710 0.700 0.700 70,000 49,000 0.7000 0.465 0.439 0.472 0.465 0.465 105,344 0.4651 1.45%
2009-04-27 0 0.690 0.590 0.690 0.690 0.720 136,000 96,480 0.7094 0.458 0.392 0.458 0.458 0.478 204,667 0.4714 -1.43%
2009-04-24 0 0.700 0.720 0.730 0.690 0.690 10,000 6,900 0.6900 0.465 0.478 0.485 0.458 0.458 15,049 0.4585 0.00%
2009-04-23 0 0.700 0.720 0.730 - - 0 0 - 0.465 0.478 0.485 - - 0 - 2.94%
2009-04-22 0 0.680 0.720 0.730 0.680 0.730 34,000 23,820 0.7006 0.452 0.478 0.485 0.452 0.485 51,167 0.4655 -2.86%
2009-04-21 0 0.700 0.680 0.700 0.700 0.730 30,000 21,300 0.7100 0.465 0.452 0.465 0.465 0.485 45,147 0.4718 -4.11%
2009-04-20 0 0.730 0.740 0.750 0.700 0.730 106,000 75,880 0.7158 0.485 0.492 0.498 0.465 0.485 159,520 0.4757 0.00%
2009-04-17 0 0.730 0.720 0.750 0.700 0.750 130,000 94,580 0.7275 0.485 0.478 0.498 0.465 0.498 195,638 0.4834 4.29%
2009-04-16 0 0.700 0.710 0.720 - - 0 0 - 0.465 0.472 0.478 - - 0 - 0.00%
2009-04-15 0 0.700 0.680 0.700 0.700 0.720 52,000 36,680 0.7054 0.465 0.452 0.465 0.465 0.478 78,255 0.4687 0.00%
2009-04-14 0 0.700 0.720 0.730 0.700 0.730 114,000 80,100 0.7026 0.465 0.478 0.485 0.465 0.485 171,560 0.4669 0.00%
2009-04-09 0 0.700 0.720 0.730 0.700 0.750 124,000 88,880 0.7168 0.465 0.478 0.485 0.465 0.498 186,609 0.4763 -2.78%
2009-04-08 0 0.720 0.710 0.720 0.700 0.750 202,000 144,540 0.7155 0.478 0.472 0.478 0.465 0.498 303,991 0.4755 -14.29%
2009-04-07 0 0.840 0.800 0.840 0.720 0.850 78,000 59,020 0.7567 0.558 0.532 0.558 0.478 0.565 117,383 0.5028 15.07%
2009-04-06 0 0.730 0.710 0.730 0.730 0.730 18,000 13,140 0.7300 0.485 0.472 0.485 0.485 0.485 27,088 0.4851 0.00%
2009-04-03 0 0.730 0.700 0.730 0.700 0.740 32,000 22,480 0.7025 0.485 0.465 0.485 0.465 0.492 48,157 0.4668 -3.95%
2009-04-02 0 0.760 0.760 0.800 - - 0 0 - 0.505 0.505 0.532 - - 0 - 5.56%
2009-04-01 0 0.720 0.680 0.720 - - 0 0 - 0.478 0.452 0.478 - - 0 - -1.37%
2009-03-31 0 0.730 0.740 0.840 0.680 0.680 36,000 24,480 0.6800 0.485 0.492 0.558 0.452 0.452 54,177 0.4519 7.35%
2009-03-30 0 0.680 0.650 0.840 - - 0 0 - 0.452 0.432 0.558 - - 0 - 0.00%
2009-03-27 0 0.680 0.690 0.700 0.680 0.680 38,000 25,840 0.6800 0.452 0.458 0.465 0.452 0.452 57,187 0.4519 -4.23%
2009-03-26 0 0.710 0.710 0.730 - - 0 0 - 0.472 0.472 0.485 - - 0 - 2.90%
2009-03-25 0 0.690 0.660 0.690 - - 0 0 - 0.458 0.439 0.458 - - 0 - -5.48%
2009-03-24 0 0.730 0.730 0.800 - - 0 0 - 0.485 0.485 0.532 - - 0 - 7.35%
2009-03-23 0 0.680 0.640 0.700 - - 0 0 - 0.452 0.425 0.465 - - 0 - 0.00%
2009-03-20 0 0.680 0.620 0.680 0.680 0.680 72,000 48,960 0.6800 0.452 0.412 0.452 0.452 0.452 108,353 0.4519 -2.86%
2009-03-19 0 0.700 0.610 0.700 - - 88,000 59,840 0.6800 0.465 0.405 0.465 - - 132,432 0.4519 0.00%
2009-03-18 0 0.700 0.650 0.700 0.700 0.700 20,000 14,000 0.7000 0.465 0.432 0.465 0.465 0.465 30,098 0.4651 2.94%
2009-03-17 0 0.680 0.680 0.700 - - 0 0 - 0.452 0.452 0.465 - - 0 - 0.00%
2009-03-16 0 0.680 0.650 0.700 - - 0 0 - 0.452 0.432 0.465 - - 0 - 4.62%
2009-03-13 0 0.650 0.630 0.700 0.600 0.650 166,000 104,520 0.6296 0.432 0.419 0.465 0.399 0.432 249,815 0.4184 -7.14%
2009-03-12 0 0.700 0.630 0.700 - - 0 0 - 0.465 0.419 0.465 - - 0 - -1.41%
2009-03-11 0 0.710 0.600 0.710 - - 0 0 - 0.472 0.399 0.472 - - 0 - -1.39%
2009-03-10 0 0.720 0.630 0.720 - - 0 0 - 0.478 0.419 0.478 - - 0 - -1.37%
2009-03-09 0 0.730 0.580 0.730 - - 0 0 - 0.485 0.385 0.485 - - 0 - 0.00%
2009-03-06 0 0.730 0.620 0.860 - - 0 0 - 0.485 0.412 0.571 - - 0 - 0.00%
2009-03-05 0 0.730 0.660 0.730 - - 0 0 - 0.485 0.439 0.485 - - 0 - 0.00%
2009-03-04 0 0.730 0.630 0.920 - - 0 0 - 0.485 0.419 0.611 - - 0 - 1.39%
2009-03-03 0 0.720 0.650 0.890 - - 0 0 - 0.478 0.432 0.591 - - 0 - 0.00%
2009-03-02 0 0.720 0.640 0.800 - - 0 0 - 0.478 0.425 0.532 - - 0 - 0.00%
2009-02-27 0 0.720 0.660 0.900 - - 0 0 - 0.478 0.439 0.598 - - 0 - 0.00%
2009-02-26 0 0.720 0.650 0.900 - - 0 0 - 0.478 0.432 0.598 - - 0 - 2.86%
2009-02-25 0 0.700 0.660 0.700 - - 0 0 - 0.465 0.439 0.465 - - 0 - -1.41%
2009-02-24 0 0.710 0.660 0.800 - - 0 0 - 0.472 0.439 0.532 - - 0 - 0.00%
2009-02-23 0 0.710 0.650 0.800 - - 0 0 - 0.472 0.432 0.532 - - 0 - 2.90%
2009-02-20 0 0.690 0.640 0.710 - - 0 0 - 0.458 0.425 0.472 - - 0 - 0.00%
2009-02-19 0 0.690 0.640 0.690 - - 0 0 - 0.458 0.425 0.458 - - 0 - -1.43%
2009-02-18 0 0.700 0.640 0.700 - - 0 0 - 0.465 0.425 0.465 - - 0 - -1.41%
2009-02-17 0 0.710 0.660 0.880 - - 0 0 - 0.472 0.439 0.585 - - 0 - 0.00%
2009-02-16 0 0.710 0.620 - - - 0 0 - 0.472 0.412 - - - 0 - 9.23%
2009-02-13 0 0.650 0.650 0.690 0.650 0.650 10,000 6,500 0.6500 0.432 0.432 0.458 0.432 0.432 15,049 0.4319 -7.14%
2009-02-12 0 0.700 0.660 0.700 - - 0 0 - 0.465 0.439 0.465 - - 0 - 0.00%
2009-02-11 0 0.700 0.650 0.700 0.700 0.700 60,000 42,000 0.7000 0.465 0.432 0.465 0.465 0.465 90,294 0.4651 0.00%
2009-02-10 0 0.700 0.670 0.700 - - 0 0 - 0.465 0.445 0.465 - - 0 - 0.00%
2009-02-09 0 0.700 0.670 0.700 - - 0 0 - 0.465 0.445 0.465 - - 0 - 0.00%
2009-02-06 0 0.700 0.660 0.700 - - 0 0 - 0.465 0.439 0.465 - - 0 - 0.00%
2009-02-05 0 0.700 0.650 0.700 - - 0 0 - 0.465 0.432 0.465 - - 0 - 0.00%
2009-02-04 0 0.700 0.670 0.700 - - 0 0 - 0.465 0.445 0.465 - - 0 - 0.00%
2009-02-03 0 0.700 0.680 0.700 - - 0 0 - 0.465 0.452 0.465 - - 0 - 0.00%
2009-02-02 0 0.700 0.630 0.700 0.700 0.700 20,000 14,000 0.7000 0.465 0.419 0.465 0.465 0.465 30,098 0.4651 2.94%
2009-01-30 0 0.680 0.670 0.700 0.650 0.680 40,000 26,600 0.6650 0.452 0.445 0.465 0.432 0.452 60,196 0.4419 -2.86%
2009-01-29 0 0.700 0.640 0.780 - - 0 0 - 0.465 0.425 0.518 - - 0 - 0.00%
2009-01-23 0 0.700 0.680 0.700 - - 0 0 - 0.465 0.452 0.465 - - 0 - 0.00%
2009-01-22 0 0.700 0.650 0.700 - - 0 0 - 0.465 0.432 0.465 - - 0 - 0.00%
2009-01-21 0 0.700 0.650 0.700 - - 0 0 - 0.465 0.432 0.465 - - 0 - 0.00%
2009-01-20 0 0.700 0.630 0.770 0.700 0.700 16,000 11,200 0.7000 0.465 0.419 0.512 0.465 0.465 24,079 0.4651 0.00%
2009-01-19 0 0.700 0.700 0.730 - - 0 0 - 0.465 0.465 0.485 - - 0 - 0.00%
2009-01-16 0 0.700 0.700 0.890 - - 0 0 - 0.465 0.465 0.591 - - 0 - 0.00%
2009-01-15 0 0.700 0.700 0.710 0.700 0.700 200,000 140,000 0.7000 0.465 0.465 0.472 0.465 0.465 300,982 0.4651 -1.41%
2009-01-14 0 0.710 0.700 0.730 - - 0 0 - 0.472 0.465 0.485 - - 0 - 0.00%
2009-01-13 0 0.710 0.700 0.710 - - 0 0 - 0.472 0.465 0.472 - - 0 - 0.00%
2009-01-12 0 0.710 0.710 0.730 0.700 0.700 120,000 84,000 0.7000 0.472 0.472 0.485 0.465 0.465 180,589 0.4651 1.43%
2009-01-09 0 0.700 0.700 0.730 - - 0 0 - 0.465 0.465 0.485 - - 0 - 0.00%
2009-01-08 0 0.700 0.700 0.740 0.700 0.700 10,000 7,000 0.7000 0.465 0.465 0.492 0.465 0.465 15,049 0.4651 2.94%
2009-01-07 0 0.680 0.680 0.700 0.660 0.680 62,000 41,560 0.6703 0.452 0.452 0.465 0.439 0.452 93,304 0.4454 -1.45%
2009-01-06 0 0.690 0.690 0.750 - - 0 0 - 0.458 0.458 0.498 - - 0 - 0.00%
2009-01-05 0 0.690 0.660 0.750 - - 0 0 - 0.458 0.439 0.498 - - 0 - 0.00%
2009-01-02 0 0.690 0.690 0.750 - - 0 0 - 0.458 0.458 0.498 - - 0 - 1.47%
2008-12-31 0 0.680 0.620 0.750 - - 0 0 - 0.452 0.412 0.498 - - 0 - 0.00%
2008-12-30 0 0.680 0.610 0.750 - - 0 0 - 0.452 0.405 0.498 - - 0 - 0.00%
2008-12-29 0 0.680 0.620 0.720 - - 0 0 - 0.452 0.412 0.478 - - 0 - 0.00%
2008-12-24 0 0.680 0.620 0.780 - - 0 0 - 0.452 0.412 0.518 - - 0 - 0.00%
2008-12-23 0 0.680 0.630 0.720 - - 0 0 - 0.452 0.419 0.478 - - 0 - 0.00%
2008-12-22 0 0.680 0.680 0.730 0.680 0.680 4,000 2,720 0.6800 0.452 0.452 0.485 0.452 0.452 6,020 0.4519 1.49%
2008-12-19 0 0.670 0.620 0.730 - - 0 0 - 0.445 0.412 0.485 - - 0 - 0.00%
2008-12-18 0 0.670 0.620 0.840 0.670 0.670 20,000 13,400 0.6700 0.445 0.412 0.558 0.445 0.445 30,098 0.4452 3.08%
2008-12-17 0 0.650 0.620 0.650 0.620 0.670 90,000 57,760 0.6418 0.432 0.412 0.432 0.412 0.445 135,442 0.4265 -5.80%
2008-12-16 0 0.690 0.630 0.690 - - 0 0 - 0.458 0.419 0.458 - - 0 - 0.00%
2008-12-15 0 0.690 0.620 0.690 - - 0 0 - 0.458 0.412 0.458 - - 0 - -1.43%
2008-12-12 0 0.700 0.650 0.750 - - 0 0 - 0.465 0.432 0.498 - - 0 - 0.00%
2008-12-11 0 0.700 0.650 0.760 - - 0 0 - 0.465 0.432 0.505 - - 0 - 0.00%
2008-12-10 0 0.700 0.640 0.750 0.700 0.700 100,000 70,000 0.7000 0.465 0.425 0.498 0.465 0.465 150,491 0.4651 -4.11%
2008-12-09 0 0.730 0.650 0.730 0.620 0.730 114,000 73,220 0.6423 0.485 0.432 0.485 0.412 0.485 171,560 0.4268 7.35%
2008-12-08 0 0.680 0.650 0.740 - - 0 0 - 0.452 0.432 0.492 - - 0 - 0.00%
2008-12-05 0 0.680 0.630 0.740 0.680 0.680 28,000 19,040 0.6800 0.452 0.419 0.492 0.452 0.452 42,137 0.4519 0.00%
2008-12-04 0 0.680 0.630 0.700 - - 0 0 - 0.452 0.419 0.465 - - 0 - 0.00%
2008-12-03 0 0.680 0.630 0.700 - - 0 0 - 0.452 0.419 0.465 - - 0 - 0.00%
2008-12-02 0 0.680 0.650 0.700 0.610 0.720 322,000 204,960 0.6365 0.452 0.432 0.465 0.405 0.478 484,580 0.4230 -9.33%
2008-12-01 0 0.750 0.620 0.750 - - 0 0 - 0.498 0.412 0.498 - - 0 - 0.00%
2008-11-28 0 0.750 0.620 0.750 0.600 0.750 4,178,000 2,675,740 0.6404 0.498 0.412 0.498 0.399 0.498 6,287,505 0.4256 11.94%
2008-11-27 0 0.670 0.620 0.800 - - 0 0 - 0.445 0.412 0.532 - - 0 - 0.00%
2008-11-26 0 0.670 0.620 0.750 - - 0 0 - 0.445 0.412 0.498 - - 0 - 0.00%
2008-11-25 0 0.670 0.620 0.730 - - 0 0 - 0.445 0.412 0.485 - - 0 - 0.00%
2008-11-24 0 0.670 0.620 0.670 - - 0 0 - 0.445 0.412 0.445 - - 0 - 0.00%
2008-11-21 0 0.670 0.620 0.670 - - 0 0 - 0.445 0.412 0.445 - - 0 - 0.00%
2008-11-20 0 0.670 0.620 0.670 0.670 0.670 100,000 67,000 0.6700 0.445 0.412 0.445 0.445 0.445 150,491 0.4452 -1.47%
2008-11-19 0 0.680 0.670 0.730 - - 0 0 - 0.452 0.445 0.485 - - 0 - 0.00%
2008-11-18 0 0.680 0.680 0.730 0.680 0.680 30,000 20,400 0.6800 0.452 0.452 0.485 0.452 0.452 45,147 0.4519 0.00%
2008-11-17 0 0.680 0.680 0.740 0.680 0.740 110,000 79,000 0.7182 0.452 0.452 0.492 0.452 0.492 165,540 0.4772 -8.11%
2008-11-14 0 0.740 0.650 0.740 - - 3,000,000 1,890,000 0.6300 0.492 0.432 0.492 - - 4,514,724 0.4186 0.00%
2008-11-13 0 0.740 0.640 0.750 - - 0 0 - 0.492 0.425 0.498 - - 0 - 0.00%
2008-11-12 0 0.740 0.610 0.740 0.730 0.740 52,000 37,980 0.7304 0.492 0.405 0.492 0.485 0.492 78,255 0.4853 13.85%
2008-11-11 0 0.650 0.600 0.650 0.640 0.650 100,000 64,620 0.6462 0.432 0.399 0.432 0.425 0.432 150,491 0.4294 4.84%
2008-11-10 0 0.620 0.610 0.640 0.620 0.620 18,000 11,160 0.6200 0.412 0.405 0.425 0.412 0.412 27,088 0.4120 3.33%
2008-11-07 0 0.600 0.600 0.610 0.600 0.660 5,080,000 3,101,720 0.6106 0.399 0.399 0.405 0.399 0.439 7,644,932 0.4057 -13.04%
2008-11-06 0 0.690 0.650 0.680 0.650 0.700 924,000 621,380 0.6725 0.458 0.432 0.452 0.432 0.465 1,390,535 0.4469 -4.17%
2008-11-05 0 0.720 0.720 0.740 0.720 0.790 470,000 354,700 0.7547 0.478 0.478 0.492 0.478 0.525 707,307 0.5015 -19.10%
2008-11-04 0 0.890 0.780 0.890 0.740 0.890 42,000 32,940 0.7843 0.591 0.518 0.591 0.492 0.591 63,206 0.5212 0.00%
2008-11-03 0 0.890 0.750 0.890 - - 0 0 - 0.591 0.498 0.591 - - 0 - -1.11%
2008-10-31 0 0.900 0.750 0.900 0.720 0.900 82,000 59,780 0.7290 0.598 0.498 0.598 0.478 0.598 123,402 0.4844 15.38%
2008-10-30 0 0.780 0.700 0.780 0.720 0.790 266,000 193,940 0.7291 0.518 0.465 0.518 0.478 0.525 400,306 0.4845 6.85%
2008-10-29 0 0.730 0.660 0.730 0.650 0.730 106,000 76,220 0.7191 0.485 0.439 0.485 0.432 0.485 159,520 0.4778 -1.35%
2008-10-28 0 0.740 0.680 0.740 0.680 0.740 82,000 56,920 0.6941 0.492 0.452 0.492 0.452 0.492 123,402 0.4613 -6.33%
2008-10-27 0 0.790 0.660 0.790 0.660 0.790 216,000 160,160 0.7415 0.525 0.439 0.525 0.439 0.525 325,060 0.4927 -1.25%
2008-10-24 0 0.800 0.680 0.800 0.700 0.800 170,000 122,000 0.7176 0.532 0.452 0.532 0.465 0.532 255,834 0.4769 2.56%
2008-10-23 0 0.780 0.720 0.780 0.720 0.780 266,000 202,860 0.7626 0.518 0.478 0.518 0.478 0.518 400,306 0.5068 -8.24%
2008-10-22 0 0.850 0.790 0.850 0.770 0.850 100,000 80,980 0.8098 0.565 0.525 0.565 0.512 0.565 150,491 0.5381 -1.16%
2008-10-21 0 0.860 0.770 0.860 0.800 0.870 862,000 694,920 0.8062 0.571 0.512 0.571 0.532 0.578 1,297,231 0.5357 -2.27%
2008-10-20 0 0.880 0.770 0.880 - - 0 0 - 0.585 0.512 0.585 - - 0 - -2.22%
2008-10-17 0 0.900 0.780 0.840 0.830 0.900 28,000 23,380 0.8350 0.598 0.518 0.558 0.552 0.598 42,137 0.5549 8.43%
2008-10-16 0 0.830 0.760 0.830 0.790 0.830 162,000 132,660 0.8189 0.552 0.505 0.552 0.525 0.552 243,795 0.5441 0.00%
2008-10-15 0 0.830 0.800 0.830 0.800 0.850 736,000 596,080 0.8099 0.552 0.532 0.552 0.532 0.565 1,107,612 0.5382 -15.31%
2008-10-14 0 0.980 0.800 0.980 0.800 0.980 330,000 291,980 0.8848 0.651 0.532 0.651 0.532 0.651 496,620 0.5879 8.89%
2008-10-13 0 0.900 0.810 0.900 0.800 0.900 58,000 49,800 0.8586 0.598 0.538 0.598 0.532 0.598 87,285 0.5705 2.27%
2008-10-10 0 0.880 0.830 0.880 0.800 0.880 64,000 52,200 0.8156 0.585 0.552 0.585 0.532 0.585 96,314 0.5420 -8.33%
2008-10-09 0 0.960 0.750 0.960 0.970 0.980 6,000 5,840 0.9733 0.638 0.498 0.638 0.645 0.651 9,029 0.6468 11.89%
2008-10-08 0 0.900 0.890 0.940 0.900 0.960 14,000 12,840 0.9171 0.570 0.564 0.595 0.570 0.608 22,100 0.5810 -10.00%
2008-10-06 0 1.000 0.920 1.000 - - 0 0 - 0.633 0.583 0.633 - - 0 - -0.99%
2008-10-03 0 1.010 0.920 1.010 0.920 1.010 42,000 40,340 0.9605 0.640 0.583 0.640 0.583 0.640 66,300 0.6084 0.00%
2008-10-02 0 1.010 0.930 1.010 1.010 1.010 32,000 32,320 1.0100 0.640 0.589 0.640 0.640 0.640 50,514 0.6398 1.00%
2008-09-30 0 1.000 0.870 1.000 0.850 1.010 66,000 63,800 0.9667 0.633 0.551 0.633 0.538 0.640 104,186 0.6124 0.00%
2008-09-29 0 1.000 0.870 1.000 1.000 1.020 42,000 42,240 1.0057 0.633 0.551 0.633 0.633 0.646 66,300 0.6371 1.01%
2008-09-26 0 0.990 0.880 0.980 0.990 0.990 4,000 3,960 0.9900 0.627 0.557 0.621 0.627 0.627 6,314 0.6271 1.02%
2008-09-25 0 0.980 0.880 0.980 0.910 0.990 118,000 110,040 0.9325 0.621 0.557 0.621 0.576 0.627 186,272 0.5907 6.52%
2008-09-24 0 0.920 0.860 0.920 0.870 0.960 404,000 366,120 0.9062 0.583 0.545 0.583 0.551 0.608 637,744 0.5741 -7.07%
2008-09-23 0 0.990 0.880 0.990 0.900 0.990 1,004,000 926,120 0.9224 0.627 0.557 0.627 0.570 0.627 1,584,889 0.5843 1.02%
2008-09-22 0 0.980 0.940 1.020 0.980 1.030 220,000 220,780 1.0035 0.621 0.595 0.646 0.621 0.652 347,286 0.6357 -12.50%
2008-09-19 0 1.120 0.950 1.120 1.060 1.130 138,000 149,580 1.0839 0.710 0.602 0.710 0.671 0.716 217,843 0.6866 -0.88%
2008-09-18 0 1.130 0.930 1.130 1.050 1.130 92,000 99,100 1.0772 0.716 0.589 0.716 0.665 0.716 145,229 0.6824 0.00%
2008-09-17 0 1.130 1.130 1.140 0.950 1.100 38,000 40,120 1.0558 0.716 0.716 0.722 0.602 0.697 59,986 0.6688 7.62%
2008-09-16 0 1.050 0.920 1.050 1.050 1.050 20,000 21,000 1.0500 0.665 0.583 0.665 0.665 0.665 31,571 0.6652 0.00%
2008-09-12 0 1.050 1.050 1.200 1.000 1.140 132,000 142,220 1.0774 0.665 0.665 0.760 0.633 0.722 208,372 0.6825 -7.08%
2008-09-11 0 1.130 0.990 1.130 - - 0 0 - 0.716 0.627 0.716 - - 0 - 0.00%
2008-09-10 0 1.130 1.040 1.180 - - 0 0 - 0.716 0.659 0.748 - - 0 - 0.00%
2008-09-09 0 1.130 1.050 1.130 - - 0 0 - 0.716 0.665 0.716 - - 0 - -0.88%
2008-09-08 0 1.140 1.060 1.140 1.130 1.150 60,000 68,180 1.1363 0.722 0.671 0.722 0.716 0.729 94,714 0.7198 0.00%
2008-09-05 0 1.140 1.030 1.140 - - 0 0 - 0.722 0.652 0.722 - - 0 - 0.00%
2008-09-04 0 1.140 1.050 1.140 1.030 1.140 90,000 95,800 1.0644 0.722 0.665 0.722 0.652 0.722 142,072 0.6743 -2.56%
2008-09-03 0 1.170 1.060 1.160 - - 0 0 - 0.741 0.671 0.735 - - 0 - 0.00%
2008-09-02 0 1.170 1.100 1.170 - - 0 0 - 0.741 0.697 0.741 - - 0 - -0.85%
2008-09-01 0 1.180 1.010 1.170 - - 0 0 - 0.748 0.640 0.741 - - 0 - -0.84%
2008-08-29 0 1.190 1.040 1.190 - - 0 0 - 0.754 0.659 0.754 - - 0 - 0.00%
2008-08-28 0 1.190 1.090 1.190 0.950 1.220 34,000 39,620 1.1653 0.754 0.690 0.754 0.602 0.773 53,672 0.7382 3.48%
2008-08-27 0 1.150 1.080 1.210 - - 0 0 - 0.729 0.684 0.767 - - 0 - 0.00%
2008-08-26 0 1.150 1.080 1.150 - - 0 0 - 0.729 0.684 0.729 - - 0 - 0.00%
2008-08-25 0 1.150 1.080 1.150 1.100 1.150 70,000 79,000 1.1286 0.729 0.684 0.729 0.697 0.729 110,500 0.7149 1.77%
2008-08-21 0 1.130 1.080 1.130 1.130 1.130 30,000 33,900 1.1300 0.716 0.684 0.716 0.716 0.716 47,357 0.7158 -1.74%
2008-08-20 0 1.150 1.080 1.140 - - 0 0 - 0.729 0.684 0.722 - - 0 - 0.00%
2008-08-19 0 1.150 0.920 1.150 1.100 1.150 132,000 146,800 1.1121 0.729 0.583 0.729 0.697 0.729 208,372 0.7045 -0.86%
2008-08-18 0 1.160 1.100 1.160 - - 0 0 - 0.735 0.697 0.735 - - 0 - 0.00%
2008-08-15 0 1.160 1.110 1.170 1.150 1.170 34,000 39,360 1.1576 0.735 0.703 0.741 0.729 0.741 53,672 0.7333 -0.85%
2008-08-14 0 1.170 1.110 1.170 1.140 1.170 34,000 39,480 1.1612 0.741 0.703 0.741 0.722 0.741 53,672 0.7356 0.00%
2008-08-13 0 1.170 1.090 1.170 1.090 1.170 70,000 79,820 1.1403 0.741 0.690 0.741 0.690 0.741 110,500 0.7224 -0.85%
2008-08-12 0 1.180 1.100 1.180 1.180 1.180 24,000 28,320 1.1800 0.748 0.697 0.748 0.748 0.748 37,886 0.7475 -0.84%
2008-08-11 0 1.190 1.100 1.190 1.080 1.190 156,000 176,200 1.1295 0.754 0.697 0.754 0.684 0.754 246,258 0.7155 1.71%
2008-08-08 0 1.170 1.130 1.180 1.150 1.170 40,000 46,320 1.1580 0.741 0.716 0.748 0.729 0.741 63,143 0.7336 -2.50%
2008-08-07 0 1.200 1.100 1.200 - - 0 0 - 0.760 0.697 0.760 - - 0 - -0.83%
2008-08-05 0 1.210 1.090 1.210 - - 0 0 - 0.767 0.690 0.767 - - 0 - 0.00%
2008-08-04 0 1.210 1.140 1.210 - - 0 0 - 0.767 0.722 0.767 - - 0 - -1.63%
2008-08-01 0 1.230 1.140 1.230 1.230 1.230 672,000 786,960 1.1711 0.779 0.722 0.779 0.779 0.779 1,060,802 0.7419 3.36%
2008-07-31 0 1.190 1.130 1.190 - - 0 0 - 0.754 0.716 0.754 - - 0 - 0.00%
2008-07-30 0 1.190 1.140 1.190 - - 0 0 - 0.754 0.722 0.754 - - 0 - -0.83%
2008-07-29 0 1.200 1.200 1.210 1.140 1.200 66,000 76,660 1.1615 0.760 0.760 0.767 0.722 0.760 104,186 0.7358 1.69%
2008-07-28 0 1.180 1.120 1.180 1.180 1.180 20,000 23,600 1.1800 0.748 0.710 0.748 0.748 0.748 31,571 0.7475 0.00%
2008-07-25 0 1.180 1.100 1.180 - - 0 0 - 0.748 0.697 0.748 - - 0 - -0.84%
2008-07-24 0 1.190 1.120 1.190 - - 0 0 - 0.754 0.710 0.754 - - 0 - 0.00%
2008-07-23 0 1.190 1.120 1.190 - - 0 0 - 0.754 0.710 0.754 - - 0 - -0.83%
2008-07-22 0 1.200 1.130 1.200 1.200 1.200 20,000 24,000 1.2000 0.760 0.716 0.760 0.760 0.760 31,571 0.7602 0.84%
2008-07-21 0 1.190 1.130 1.190 - - 0 0 - 0.754 0.716 0.754 - - 0 - -0.83%
2008-07-18 0 1.200 1.110 1.200 1.110 1.200 32,000 37,740 1.1794 0.760 0.703 0.760 0.703 0.760 50,514 0.7471 -0.83%
2008-07-17 0 1.210 1.100 1.210 1.130 1.210 148,000 169,320 1.1441 0.767 0.697 0.767 0.716 0.767 233,629 0.7247 3.42%
2008-07-16 0 1.170 1.110 1.170 1.170 1.170 4,000 4,680 1.1700 0.741 0.703 0.741 0.741 0.741 6,314 0.7412 0.00%
2008-07-15 0 1.170 1.100 1.170 1.120 1.170 20,000 23,100 1.1550 0.741 0.697 0.741 0.710 0.741 31,571 0.7317 0.86%
2008-07-14 0 1.160 1.110 1.160 1.160 1.160 62,000 71,920 1.1600 0.735 0.703 0.735 0.735 0.735 97,872 0.7348 -0.85%
2008-07-11 0 1.170 1.120 1.170 1.160 1.170 52,000 60,640 1.1662 0.741 0.710 0.741 0.735 0.741 82,086 0.7387 0.00%
2008-07-10 0 1.170 1.110 1.170 - - 0 0 - 0.741 0.703 0.741 - - 0 - -0.85%
2008-07-09 0 1.180 1.160 1.180 1.150 1.180 44,000 51,220 1.1641 0.748 0.735 0.748 0.729 0.748 69,457 0.7374 0.85%
2008-07-08 0 1.170 1.120 1.170 1.120 1.170 28,000 31,880 1.1386 0.741 0.710 0.741 0.710 0.741 44,200 0.7213 0.00%
2008-07-07 0 1.170 1.120 1.170 - - 0 0 - 0.741 0.710 0.741 - - 0 - 0.00%
2008-07-04 0 1.170 1.100 1.170 1.080 1.170 102,000 113,640 1.1141 0.741 0.697 0.741 0.684 0.741 161,015 0.7058 -0.85%
2008-07-03 0 1.180 1.120 1.180 - - 0 0 - 0.748 0.710 0.748 - - 0 - 0.00%
2008-07-02 0 1.180 1.130 1.180 - - 0 0 - 0.748 0.716 0.748 - - 0 - 0.00%
2008-06-30 0 1.180 1.120 1.180 - - 0 0 - 0.748 0.710 0.748 - - 0 - -0.84%
2008-06-27 0 1.190 1.120 1.190 - - 0 0 - 0.754 0.710 0.754 - - 0 - 0.00%
2008-06-26 0 1.190 1.130 1.190 1.130 1.190 40,000 46,020 1.1505 0.754 0.716 0.754 0.716 0.754 63,143 0.7288 0.00%
2008-06-25 0 1.190 1.180 1.190 1.190 1.190 12,000 14,280 1.1900 0.754 0.748 0.754 0.754 0.754 18,943 0.7538 0.85%
2008-06-24 0 1.180 1.130 1.190 - - 0 0 - 0.748 0.716 0.754 - - 0 - 0.00%
2008-06-23 0 1.180 1.080 1.190 - - 0 0 - 0.748 0.684 0.754 - - 0 - 0.00%
2008-06-20 0 1.180 1.080 1.180 1.120 1.180 402,000 450,360 1.1203 0.748 0.684 0.748 0.710 0.748 634,587 0.7097 -1.67%
2008-06-19 0 1.200 1.090 1.200 1.080 1.200 542,000 610,200 1.1258 0.760 0.690 0.760 0.684 0.760 855,588 0.7132 0.84%
2008-06-18 0 1.190 1.070 1.190 - - 0 0 - 0.754 0.678 0.754 - - 0 - 0.00%
2008-06-17 0 1.190 1.180 1.220 - - 0 0 - 0.754 0.748 0.773 - - 0 - 0.00%
2008-06-16 0 1.190 1.180 1.220 1.190 1.200 62,000 74,240 1.1974 0.754 0.748 0.773 0.754 0.760 97,872 0.7585 -4.03%
2008-06-13 0 1.240 1.200 1.230 1.200 1.250 126,000 151,960 1.2060 0.786 0.760 0.779 0.760 0.792 198,900 0.7640 -0.80%
2008-06-12 0 1.250 1.210 1.250 1.210 1.250 124,000 151,240 1.2197 0.792 0.767 0.792 0.767 0.792 195,743 0.7726 0.00%
2008-06-11 0 1.250 1.210 1.250 1.250 1.250 50,000 62,500 1.2500 0.792 0.767 0.792 0.792 0.792 78,929 0.7919 -2.34%
2008-06-10 0 1.280 1.210 1.280 1.250 1.280 48,000 60,600 1.2625 0.811 0.767 0.811 0.792 0.811 75,772 0.7998 2.40%
2008-06-06 0 1.250 1.210 1.250 - - 0 0 - 0.792 0.767 0.792 - - 0 - 0.00%
2008-06-05 0 1.250 1.220 1.250 1.200 1.250 32,000 39,900 1.2469 0.792 0.773 0.792 0.760 0.792 50,514 0.7899 0.00%
2008-06-04 0 1.250 1.210 1.250 1.200 1.250 146,000 177,500 1.2158 0.792 0.767 0.792 0.760 0.792 230,472 0.7702 0.00%
2008-06-03 0 1.250 1.190 1.250 1.250 1.250 22,000 27,500 1.2500 0.792 0.754 0.792 0.792 0.792 34,729 0.7919 3.31%
2008-06-02 0 1.210 1.220 1.270 1.210 1.220 40,000 48,760 1.2190 0.767 0.773 0.805 0.767 0.773 63,143 0.7722 -6.20%
2008-05-30 0 1.290 1.170 1.290 1.290 1.290 70,000 90,300 1.2900 0.817 0.741 0.817 0.817 0.817 110,500 0.8172 3.86%
2008-05-29 0 1.242 1.210 1.260 - - 0 0 - 0.787 0.767 0.798 - - 0 - 0.00%
2008-05-28 0 1.242 1.220 1.300 - - 0 0 - 0.787 0.773 0.824 - - 0 - 0.00%
2008-05-27 0 1.242 1.220 1.290 - - 0 0 - 0.787 0.773 0.817 - - 0 - 0.00%
2008-05-26 0 1.290 1.230 1.290 1.220 1.290 58,000 73,120 1.2607 0.787 0.750 0.787 0.744 0.787 95,096 0.7689 -0.77%
2008-05-23 0 1.300 1.220 1.300 1.230 1.300 176,000 222,120 1.2620 0.793 0.744 0.793 0.750 0.793 288,567 0.7697 2.36%
2008-05-22 0 1.270 1.230 1.270 - - 0 0 - 0.775 0.750 0.775 - - 0 - -2.31%
2008-05-21 0 1.300 1.230 1.300 1.280 1.300 52,000 66,600 1.2808 0.793 0.750 0.793 0.781 0.793 85,258 0.7812 1.56%
2008-05-20 0 1.280 1.230 1.280 - - 0 0 - 0.781 0.750 0.781 - - 0 - 0.00%
2008-05-19 0 1.280 1.230 1.280 - - 0 0 - 0.781 0.750 0.781 - - 0 - 0.00%
2008-05-16 0 1.280 1.230 1.280 1.230 1.280 78,000 97,340 1.2479 0.781 0.750 0.781 0.750 0.781 127,887 0.7611 0.79%
2008-05-15 0 1.270 1.230 1.270 - - 0 0 - 0.775 0.750 0.775 - - 0 - -0.78%
2008-05-14 0 1.280 1.220 1.280 - - 0 0 - 0.781 0.744 0.781 - - 0 - 0.00%
2008-05-13 0 1.280 1.220 1.280 1.250 1.280 36,000 45,060 1.2517 0.781 0.744 0.781 0.762 0.781 59,025 0.7634 3.23%
2008-05-09 0 1.240 1.200 1.240 - - 0 0 - 0.756 0.732 0.756 - - 0 - -0.80%
2008-05-08 0 1.250 1.200 1.250 1.230 1.250 164,000 201,760 1.2302 0.762 0.732 0.762 0.750 0.762 268,892 0.7503 1.63%
2008-05-07 0 1.230 1.200 1.230 1.230 1.230 30,000 36,900 1.2300 0.750 0.732 0.750 0.750 0.750 49,187 0.7502 -0.81%
2008-05-06 0 1.240 1.200 1.240 1.230 1.240 42,000 51,680 1.2305 0.756 0.732 0.756 0.750 0.756 68,862 0.7505 0.81%
2008-05-05 0 1.230 1.200 1.230 1.200 1.230 290,000 352,620 1.2159 0.750 0.732 0.750 0.732 0.750 475,479 0.7416 2.50%
2008-05-02 0 1.200 1.200 1.220 1.200 1.210 32,000 38,600 1.2063 0.732 0.732 0.744 0.732 0.738 52,467 0.7357 -2.44%
2008-04-30 0 1.230 1.200 1.230 - - 0 0 - 0.750 0.732 0.750 - - 0 - 0.00%
2008-04-29 0 1.230 1.200 1.240 1.200 1.230 108,000 130,620 1.2094 0.750 0.732 0.756 0.732 0.750 177,075 0.7377 -2.38%
2008-04-28 0 1.260 1.260 1.270 1.200 1.260 152,000 186,040 1.2239 0.768 0.768 0.775 0.732 0.768 249,217 0.7465 0.00%
2008-04-25 0 1.260 1.260 1.270 1.210 1.260 72,000 88,540 1.2297 0.768 0.768 0.775 0.738 0.768 118,050 0.7500 2.44%
2008-04-24 0 1.230 1.230 1.240 1.200 1.200 40,000 48,000 1.2000 0.750 0.750 0.756 0.732 0.732 65,583 0.7319 0.00%
2008-04-23 0 1.230 1.190 1.230 1.210 1.230 12,000 14,560 1.2133 0.750 0.726 0.750 0.738 0.750 19,675 0.7400 -2.38%
2008-04-22 0 1.260 1.160 1.260 1.200 1.260 46,000 56,400 1.2261 0.768 0.707 0.768 0.732 0.768 75,421 0.7478 -0.79%
2008-04-21 0 1.270 1.200 1.270 - - 0 0 - 0.775 0.732 0.775 - - 0 - 0.00%
2008-04-18 0 1.270 1.210 1.270 - - 0 0 - 0.775 0.738 0.775 - - 0 - -0.78%
2008-04-17 0 1.280 1.220 1.280 1.240 1.290 52,000 65,480 1.2592 0.781 0.744 0.781 0.756 0.787 85,258 0.7680 0.79%
2008-04-16 0 1.270 1.210 1.270 1.250 1.290 12,000 15,080 1.2567 0.775 0.738 0.775 0.762 0.787 19,675 0.7665 -0.78%
2008-04-15 0 1.280 1.280 1.300 1.250 1.280 40,000 50,300 1.2575 0.781 0.781 0.793 0.762 0.781 65,583 0.7670 0.00%
2008-04-14 0 1.280 1.140 1.280 1.170 1.280 222,000 265,360 1.1953 0.781 0.695 0.781 0.714 0.781 363,987 0.7290 0.00%
2008-04-11 0 1.280 1.170 1.280 1.250 1.280 60,000 75,280 1.2547 0.781 0.714 0.781 0.762 0.781 98,375 0.7652 0.79%
2008-04-10 0 1.270 1.200 1.270 1.230 1.280 42,000 51,760 1.2324 0.775 0.732 0.775 0.750 0.781 68,862 0.7516 -1.55%
2008-04-09 0 1.290 1.290 1.300 1.290 1.290 50,000 64,500 1.2900 0.787 0.787 0.793 0.787 0.787 81,979 0.7868 5.74%
2008-04-08 0 1.220 1.220 1.300 1.220 1.220 4,000 4,880 1.2200 0.744 0.744 0.793 0.744 0.744 6,558 0.7441 -5.43%
2008-04-07 0 1.290 1.290 1.300 - - 0 0 - 0.787 0.787 0.793 - - 0 - 0.00%
2008-04-03 0 1.290 1.220 1.290 - - 0 0 - 0.787 0.744 0.787 - - 0 - -0.77%
2008-04-02 0 1.300 1.200 1.300 1.250 1.300 36,000 45,760 1.2711 0.793 0.732 0.793 0.762 0.793 59,025 0.7753 0.00%
2008-04-01 0 1.300 1.190 1.300 1.280 1.300 26,000 33,360 1.2831 0.793 0.726 0.793 0.781 0.793 42,629 0.7826 0.00%
2008-03-31 0 1.300 1.190 1.300 1.180 1.300 44,000 53,440 1.2145 0.793 0.726 0.793 0.720 0.793 72,142 0.7408 4.00%
2008-03-28 0 1.250 1.190 1.310 1.190 1.310 58,000 71,880 1.2393 0.762 0.726 0.799 0.726 0.799 95,096 0.7559 -6.72%
2008-03-27 0 1.340 1.170 1.340 1.250 1.340 58,000 73,460 1.2666 0.817 0.714 0.817 0.762 0.817 95,096 0.7725 5.51%
2008-03-26 0 1.270 1.190 1.270 - - 0 0 - 0.775 0.726 0.775 - - 0 - 0.00%
2008-03-25 0 1.270 1.240 1.270 1.210 1.270 98,000 119,860 1.2231 0.775 0.756 0.775 0.738 0.775 160,679 0.7460 3.25%
2008-03-20 0 1.230 1.130 1.230 1.130 1.230 80,000 92,080 1.1510 0.750 0.689 0.750 0.689 0.750 131,167 0.7020 -0.81%
2008-03-19 0 1.240 1.150 1.240 1.160 1.240 82,000 98,080 1.1961 0.756 0.701 0.756 0.707 0.756 134,446 0.7295 -0.80%
2008-03-18 0 1.250 1.110 1.250 1.210 1.250 94,000 114,940 1.2228 0.762 0.677 0.762 0.738 0.762 154,121 0.7458 0.00%
2008-03-17 0 1.250 1.160 1.250 1.160 1.250 56,000 68,160 1.2171 0.762 0.707 0.762 0.707 0.762 91,817 0.7423 -2.34%
2008-03-14 0 1.280 1.130 1.280 1.250 1.280 12,000 15,060 1.2550 0.781 0.689 0.781 0.762 0.781 19,675 0.7654 4.07%
2008-03-13 0 1.230 1.150 1.230 - - 0 0 - 0.750 0.701 0.750 - - 0 - 0.00%
2008-03-12 0 1.230 1.150 1.250 - - 0 0 - 0.750 0.701 0.762 - - 0 - 0.00%
2008-03-11 0 1.230 1.230 1.280 1.190 1.230 88,000 105,880 1.2032 0.750 0.750 0.781 0.726 0.750 144,283 0.7338 3.36%
2008-03-10 0 1.190 1.130 1.190 - - 0 0 - 0.726 0.689 0.726 - - 0 - 0.00%
2008-03-07 0 1.190 1.130 1.190 - - 0 0 - 0.726 0.689 0.726 - - 0 - -0.83%
2008-03-06 0 1.200 1.160 1.210 1.130 1.200 332,000 382,000 1.1506 0.732 0.707 0.738 0.689 0.732 544,341 0.7018 0.00%
2008-03-05 0 1.200 1.150 1.200 1.160 1.220 212,000 250,120 1.1798 0.732 0.701 0.732 0.707 0.744 347,591 0.7196 -1.64%
2008-03-04 0 1.220 1.220 1.230 1.200 1.220 120,000 144,600 1.2050 0.744 0.744 0.750 0.732 0.744 196,750 0.7349 -4.69%
2008-03-03 0 1.280 1.160 1.280 - - 0 0 - 0.781 0.707 0.781 - - 0 - 0.00%
2008-02-29 0 1.280 1.280 1.350 1.150 1.280 318,000 372,440 1.1712 0.781 0.781 0.823 0.701 0.781 521,387 0.7143 7.56%
2008-02-28 0 1.190 1.130 1.190 1.140 1.220 470,000 541,200 1.1515 0.726 0.689 0.726 0.695 0.744 770,604 0.7023 2.59%
2008-02-27 0 1.160 1.160 1.230 1.150 1.230 230,000 271,700 1.1813 0.707 0.707 0.750 0.701 0.750 377,104 0.7205 -7.20%
2008-02-26 0 1.250 1.130 1.250 1.130 1.250 204,000 244,040 1.1963 0.762 0.689 0.762 0.689 0.762 334,475 0.7296 4.17%
2008-02-25 0 1.200 1.130 1.200 - - 0 0 - 0.732 0.689 0.732 - - 0 - 0.00%
2008-02-22 0 1.200 1.180 1.230 1.200 1.200 20,000 24,000 1.2000 0.732 0.720 0.750 0.732 0.732 32,792 0.7319 0.00%
2008-02-21 0 1.200 1.180 1.200 1.200 1.200 14,000 16,800 1.2000 0.732 0.720 0.732 0.732 0.732 22,954 0.7319 0.00%
2008-02-20 0 1.200 1.160 1.210 - - 0 0 - 0.732 0.707 0.738 - - 0 - 0.00%
2008-02-19 0 1.200 1.160 1.250 1.160 1.200 170,000 201,640 1.1861 0.732 0.707 0.762 0.707 0.732 278,729 0.7234 0.00%
2008-02-18 0 1.200 1.140 1.210 - - 0 0 - 0.732 0.695 0.738 - - 0 - 0.00%
2008-02-15 0 1.200 1.200 1.210 1.120 1.130 26,000 29,220 1.1238 0.732 0.732 0.738 0.683 0.689 42,629 0.6854 1.69%
2008-02-14 0 1.180 1.110 1.230 - - 0 0 - 0.720 0.677 0.750 - - 0 - 0.00%
2008-02-13 0 1.180 1.180 1.200 1.170 1.170 34,000 39,780 1.1700 0.720 0.720 0.732 0.714 0.714 55,746 0.7136 0.85%
2008-02-12 0 1.170 1.170 1.200 1.110 1.110 4,000 4,440 1.1100 0.714 0.714 0.732 0.677 0.677 6,558 0.6770 0.00%
2008-02-11 0 1.170 1.110 1.200 - - 0 0 - 0.714 0.677 0.732 - - 0 - 0.00%
2008-02-06 0 1.170 1.140 1.180 - - 0 0 - 0.714 0.695 0.720 - - 0 - 0.00%
2008-02-05 0 1.170 1.150 1.170 1.170 1.180 78,000 91,340 1.1710 0.714 0.701 0.714 0.714 0.720 127,887 0.7142 1.74%
2008-02-04 0 1.150 1.150 1.230 1.150 1.170 96,000 111,800 1.1646 0.701 0.701 0.750 0.701 0.714 157,400 0.7103 -1.71%
2008-02-01 0 1.170 1.140 1.170 1.180 1.180 20,000 23,600 1.1800 0.714 0.695 0.714 0.720 0.720 32,792 0.7197 -0.85%
2008-01-31 0 1.180 1.120 1.180 - - 0 0 - 0.720 0.683 0.720 - - 0 - 0.00%
2008-01-30 0 1.180 1.120 1.200 1.150 1.190 150,000 177,100 1.1807 0.720 0.683 0.732 0.701 0.726 245,937 0.7201 0.00%
2008-01-29 0 1.180 1.150 1.190 1.150 1.210 140,000 165,800 1.1843 0.720 0.701 0.726 0.701 0.738 229,542 0.7223 -2.48%
2008-01-28 0 1.210 1.090 1.230 1.060 1.210 594,000 667,760 1.1242 0.738 0.665 0.750 0.647 0.738 973,912 0.6856 2.54%
2008-01-25 0 1.180 1.110 1.180 1.050 1.180 158,000 178,460 1.1295 0.720 0.677 0.720 0.640 0.720 259,054 0.6889 0.00%
2008-01-24 0 1.180 1.050 1.190 1.050 1.180 90,000 99,700 1.1078 0.720 0.640 0.726 0.640 0.720 147,562 0.6756 0.00%
2008-01-23 0 1.180 1.000 1.240 1.130 1.180 48,000 55,080 1.1475 0.720 0.610 0.756 0.689 0.720 78,700 0.6999 4.42%
2008-01-22 0 1.130 1.020 1.140 1.050 1.140 482,000 523,620 1.0863 0.689 0.622 0.695 0.640 0.695 790,279 0.6626 -5.83%
2008-01-21 0 1.200 1.200 1.220 1.100 1.110 50,000 55,100 1.1020 0.732 0.732 0.744 0.671 0.677 81,979 0.6721 0.84%
2008-01-18 0 1.190 1.120 1.190 - - 0 0 - 0.726 0.683 0.726 - - 0 - 0.00%
2008-01-17 0 1.190 1.140 1.190 1.120 1.250 68,000 82,760 1.2171 0.726 0.695 0.726 0.683 0.762 111,492 0.7423 0.00%
2008-01-16 0 1.190 1.100 1.200 1.100 1.200 212,000 249,760 1.1781 0.726 0.671 0.732 0.671 0.732 347,591 0.7185 0.00%
2008-01-15 0 1.190 1.190 1.200 1.180 1.200 172,000 203,880 1.1853 0.726 0.726 0.732 0.720 0.732 282,008 0.7230 0.00%
2008-01-14 0 1.190 1.190 1.200 1.190 1.200 140,000 167,440 1.1960 0.726 0.726 0.732 0.726 0.732 229,542 0.7295 0.00%
2008-01-11 0 1.190 1.180 1.200 1.190 1.190 80,000 95,200 1.1900 0.726 0.720 0.732 0.726 0.726 131,167 0.7258 0.00%
2008-01-10 0 1.190 1.190 1.210 1.190 1.220 70,000 83,980 1.1997 0.726 0.726 0.738 0.726 0.744 114,771 0.7317 -2.46%
2008-01-09 0 1.220 1.180 1.220 1.220 1.220 44,000 53,680 1.2200 0.744 0.720 0.744 0.744 0.744 72,142 0.7441 1.67%
2008-01-08 0 1.200 1.200 1.250 1.200 1.200 102,000 122,400 1.2000 0.732 0.732 0.762 0.732 0.732 167,237 0.7319 -0.83%
2008-01-07 0 1.210 1.180 1.270 1.210 1.210 12,000 14,520 1.2100 0.738 0.720 0.775 0.738 0.738 19,675 0.7380 -2.42%
2008-01-04 0 1.240 1.210 1.250 1.240 1.250 218,000 271,060 1.2434 0.756 0.738 0.762 0.756 0.762 357,429 0.7584 0.81%
2008-01-03 0 1.230 1.200 1.230 1.200 1.230 160,000 193,600 1.2100 0.750 0.732 0.750 0.732 0.750 262,333 0.7380 2.50%
2008-01-02 0 1.200 1.180 1.200 1.180 1.200 176,000 209,200 1.1886 0.732 0.720 0.732 0.720 0.732 288,567 0.7250 0.84%
2007-12-31 0 1.190 1.190 1.200 1.190 1.190 70,000 83,500 1.1929 0.726 0.726 0.732 0.726 0.726 114,771 0.7275 0.85%
2007-12-28 0 1.180 1.180 1.200 1.170 1.220 414,000 489,440 1.1822 0.720 0.720 0.732 0.714 0.744 678,787 0.7211 0.85%
2007-12-27 0 1.170 1.160 1.190 1.150 1.190 88,000 102,860 1.1689 0.714 0.707 0.726 0.701 0.726 144,283 0.7129 1.74%
2007-12-24 0 1.150 1.150 1.190 1.100 1.100 234,000 257,400 1.1000 0.701 0.701 0.726 0.671 0.671 383,662 0.6709 1.77%
2007-12-21 0 1.130 1.130 1.170 1.130 1.170 72,000 81,760 1.1356 0.689 0.689 0.714 0.689 0.714 118,050 0.6926 0.00%
2007-12-20 0 1.130 1.100 1.130 1.130 1.130 24,000 27,120 1.1300 0.689 0.671 0.689 0.689 0.689 39,350 0.6892 0.89%
2007-12-19 0 1.120 1.100 1.130 1.100 1.120 42,000 46,400 1.1048 0.683 0.671 0.689 0.671 0.683 68,862 0.6738 -1.75%
2007-12-18 0 1.140 1.140 1.150 1.100 1.150 114,000 128,660 1.1286 0.695 0.695 0.701 0.671 0.701 186,912 0.6883 0.00%
2007-12-17 0 1.140 1.100 1.150 1.130 1.150 214,000 242,720 1.1342 0.695 0.671 0.701 0.689 0.701 350,871 0.6918 0.88%
2007-12-14 0 1.130 1.080 1.130 1.060 1.130 496,000 548,660 1.1062 0.689 0.659 0.689 0.647 0.689 813,233 0.6747 1.80%
2007-12-13 0 1.110 1.110 1.150 1.100 1.180 978,000 1,112,280 1.1373 0.677 0.677 0.701 0.671 0.720 1,603,512 0.6937 -5.93%
2007-12-12 0 1.180 1.180 1.230 1.160 1.180 172,000 202,260 1.1759 0.720 0.720 0.750 0.707 0.720 282,008 0.7172 -3.28%
2007-12-11 0 1.220 1.220 1.250 1.170 1.300 200,000 243,440 1.2172 0.744 0.744 0.762 0.714 0.793 327,916 0.7424 2.52%
2007-12-10 0 1.190 1.180 1.330 1.190 1.210 150,000 179,740 1.1983 0.726 0.720 0.811 0.726 0.738 245,937 0.7308 -3.25%
2007-12-07 0 1.230 1.230 1.260 1.220 1.280 56,000 70,020 1.2504 0.750 0.750 0.768 0.744 0.781 91,817 0.7626 -0.81%
2007-12-06 0 1.240 1.240 1.280 1.240 1.240 34,000 42,160 1.2400 0.756 0.756 0.781 0.756 0.756 55,746 0.7563 0.81%
2007-12-05 0 1.230 1.230 1.270 - - 0 0 - 0.750 0.750 0.775 - - 0 - 0.00%
2007-12-04 0 1.230 1.230 1.290 1.230 1.230 16,000 19,680 1.2300 0.750 0.750 0.787 0.750 0.750 26,233 0.7502 -1.60%
2007-12-03 0 1.250 1.230 1.300 1.250 1.250 16,000 20,000 1.2500 0.762 0.750 0.793 0.762 0.762 26,233 0.7624 -5.30%
2007-11-30 0 1.320 1.250 1.320 1.220 1.350 138,000 178,000 1.2899 0.805 0.762 0.805 0.744 0.823 226,262 0.7867 7.32%
2007-11-29 0 1.230 1.210 1.250 1.200 1.230 122,000 147,480 1.2089 0.750 0.738 0.762 0.732 0.750 200,029 0.7373 1.65%
2007-11-28 0 1.210 1.190 1.210 1.200 1.220 184,000 223,400 1.2141 0.738 0.726 0.738 0.732 0.744 301,683 0.7405 -1.63%
2007-11-27 0 1.230 1.180 1.230 1.180 1.230 32,000 37,860 1.1831 0.750 0.720 0.750 0.720 0.750 52,467 0.7216 4.24%
2007-11-26 0 1.180 1.180 1.250 1.180 1.180 20,000 23,600 1.1800 0.720 0.720 0.762 0.720 0.720 32,792 0.7197 1.72%
2007-11-23 0 1.160 1.160 1.220 1.160 1.220 364,000 439,980 1.2087 0.707 0.707 0.744 0.707 0.744 596,808 0.7372 -7.20%
2007-11-22 0 1.250 1.220 1.250 1.220 1.250 444,000 547,580 1.2333 0.762 0.744 0.762 0.744 0.762 727,975 0.7522 2.46%
2007-11-21 0 1.220 1.180 1.220 1.220 1.220 56,000 68,320 1.2200 0.744 0.720 0.744 0.744 0.744 91,817 0.7441 0.00%
2007-11-20 0 1.220 1.220 1.290 1.180 1.220 92,000 110,280 1.1987 0.744 0.744 0.787 0.720 0.744 150,842 0.7311 -1.61%
2007-11-19 0 1.240 1.240 1.280 - - 0 0 - 0.756 0.756 0.781 - - 0 - 1.64%
2007-11-16 0 1.220 1.220 1.240 1.220 1.250 120,000 148,600 1.2383 0.744 0.744 0.756 0.744 0.762 196,750 0.7553 -2.40%
2007-11-15 0 1.250 1.250 1.300 - - 0 0 - 0.762 0.762 0.793 - - 0 - 0.00%
2007-11-14 0 1.250 1.250 1.280 - - 0 0 - 0.762 0.762 0.781 - - 0 - 0.00%
2007-11-13 0 1.250 1.250 1.270 1.240 1.320 378,000 480,060 1.2700 0.762 0.762 0.775 0.756 0.805 619,762 0.7746 -3.10%
2007-11-12 0 1.290 1.290 1.300 1.230 1.260 110,000 136,960 1.2451 0.787 0.787 0.793 0.750 0.768 180,354 0.7594 0.00%
2007-11-09 0 1.290 1.290 1.300 1.260 1.260 10,000 12,600 1.2600 0.787 0.787 0.793 0.768 0.768 16,396 0.7685 2.38%
2007-11-08 0 1.260 1.260 1.340 1.250 1.260 34,000 42,540 1.2512 0.768 0.768 0.817 0.762 0.768 55,746 0.7631 -2.33%
2007-11-07 0 1.290 1.290 1.300 1.250 1.360 244,000 323,760 1.3269 0.787 0.787 0.793 0.762 0.829 400,058 0.8093 -1.53%
2007-11-06 0 1.310 1.290 1.310 1.280 1.310 82,000 106,220 1.2954 0.799 0.787 0.799 0.781 0.799 134,446 0.7901 0.77%
2007-11-05 0 1.300 1.280 1.300 1.300 1.320 116,000 151,680 1.3076 0.793 0.781 0.793 0.793 0.805 190,192 0.7975 -0.76%
2007-11-02 0 1.310 1.300 1.320 1.310 1.320 82,000 107,740 1.3139 0.799 0.793 0.805 0.799 0.805 134,446 0.8014 -2.24%
2007-11-01 0 1.340 1.330 1.390 1.280 1.400 930,000 1,233,620 1.3265 0.817 0.811 0.848 0.781 0.854 1,524,812 0.8090 4.69%
2007-10-31 0 1.280 1.260 1.300 1.250 1.280 118,000 150,020 1.2714 0.781 0.768 0.793 0.762 0.781 193,471 0.7754 2.40%
2007-10-30 0 1.250 1.220 1.250 1.200 1.250 390,000 480,760 1.2327 0.762 0.744 0.762 0.732 0.762 639,437 0.7518 1.63%
2007-10-29 0 1.230 1.230 1.250 1.230 1.270 494,000 620,880 1.2568 0.750 0.750 0.762 0.750 0.775 809,954 0.7666 -1.60%
2007-10-26 0 1.250 1.250 1.290 1.250 1.260 340,000 427,000 1.2559 0.762 0.762 0.787 0.762 0.768 557,458 0.7660 0.00%
2007-10-25 0 1.250 1.240 1.250 1.240 1.250 218,000 271,340 1.2447 0.762 0.756 0.762 0.756 0.762 357,429 0.7591 0.00%
2007-10-24 0 1.250 1.250 1.270 1.250 1.290 400,000 505,660 1.2642 0.762 0.762 0.775 0.762 0.787 655,833 0.7710 -3.10%
2007-10-23 0 1.290 1.280 1.330 1.280 1.340 462,000 599,180 1.2969 0.787 0.781 0.811 0.781 0.817 757,487 0.7910 2.38%
2007-10-22 0 1.260 1.260 1.300 1.260 1.300 122,000 155,720 1.2764 0.768 0.768 0.793 0.768 0.793 200,029 0.7785 -4.55%
2007-10-18 0 1.320 1.320 1.350 1.320 1.320 10,000 13,200 1.3200 0.805 0.805 0.823 0.805 0.805 16,396 0.8051 -2.22%
2007-10-17 0 1.350 1.340 1.360 1.300 1.360 952,000 1,268,080 1.3320 0.823 0.817 0.829 0.793 0.829 1,560,883 0.8124 8.00%
2007-10-16 0 1.250 1.250 1.280 1.250 1.250 114,000 142,500 1.2500 0.762 0.762 0.781 0.762 0.762 186,912 0.7624 0.81%
2007-10-15 0 1.240 1.240 1.270 1.240 1.260 264,000 330,340 1.2513 0.756 0.756 0.775 0.756 0.768 432,850 0.7632 -3.12%
2007-10-12 0 1.280 1.280 1.300 1.280 1.280 138,000 177,600 1.2870 0.781 0.781 0.793 0.781 0.781 226,262 0.7849 -1.54%
2007-10-11 0 1.300 1.300 1.310 1.300 1.320 84,000 109,320 1.3014 0.793 0.793 0.799 0.793 0.805 137,725 0.7938 -0.76%
2007-10-10 0 1.310 1.310 1.320 1.270 1.310 200,000 260,540 1.3027 0.799 0.799 0.805 0.775 0.799 327,916 0.7945 0.15%
2007-10-09 0 1.350 1.340 1.350 1.340 1.350 494,000 666,600 1.3494 0.798 0.792 0.798 0.792 0.798 835,961 0.7974 0.00%
2007-10-08 0 1.350 1.340 1.350 1.350 1.350 274,000 369,900 1.3500 0.798 0.792 0.798 0.798 0.798 463,671 0.7978 0.00%
2007-10-05 0 1.350 1.310 1.350 1.270 1.350 770,000 989,720 1.2854 0.798 0.774 0.798 0.750 0.798 1,303,017 0.7596 3.85%
2007-10-04 0 1.300 1.300 1.320 1.290 1.320 116,000 152,120 1.3114 0.768 0.768 0.780 0.762 0.780 196,299 0.7749 0.00%
2007-10-03 0 1.300 1.280 1.300 1.300 1.360 124,000 164,220 1.3244 0.768 0.756 0.768 0.768 0.804 209,836 0.7826 -3.70%
2007-10-02 0 1.350 1.350 1.360 1.320 1.360 214,000 286,080 1.3368 0.798 0.798 0.804 0.780 0.804 362,137 0.7900 0.75%
2007-09-28 0 1.340 1.330 1.380 1.320 1.340 266,000 352,780 1.3262 0.792 0.786 0.815 0.780 0.792 450,133 0.7837 1.52%
2007-09-27 0 1.320 1.300 1.320 1.280 1.320 288,000 370,140 1.2852 0.780 0.768 0.780 0.756 0.780 487,362 0.7595 2.33%
2007-09-25 0 1.290 1.290 1.300 1.270 1.300 288,000 369,320 1.2824 0.762 0.762 0.768 0.750 0.768 487,362 0.7578 -0.77%
2007-09-24 0 1.300 1.280 1.300 1.280 1.300 412,000 531,700 1.2905 0.768 0.756 0.768 0.756 0.768 697,199 0.7626 0.00%
2007-09-21 0 1.300 1.300 1.330 1.290 1.340 972,000 1,280,900 1.3178 0.768 0.768 0.786 0.762 0.792 1,644,847 0.7787 -2.99%
2007-09-20 0 1.340 1.330 1.360 1.320 1.400 1,140,000 1,553,440 1.3627 0.792 0.786 0.804 0.780 0.827 1,929,142 0.8052 -1.47%
2007-09-19 0 1.360 1.360 1.400 1.360 1.410 510,000 700,540 1.3736 0.804 0.804 0.827 0.804 0.833 863,037 0.8117 -3.55%
2007-09-18 0 1.410 1.390 1.410 1.400 1.410 202,000 282,940 1.4007 0.833 0.821 0.833 0.827 0.833 341,830 0.8277 0.00%
2007-09-17 0 1.410 1.400 1.430 1.400 1.420 318,000 448,360 1.4099 0.833 0.827 0.845 0.827 0.839 538,129 0.8332 -0.70%
2007-09-14 0 1.420 1.420 1.440 1.420 1.440 634,000 903,720 1.4254 0.839 0.839 0.851 0.839 0.851 1,072,874 0.8423 -0.70%
2007-09-13 0 1.430 1.430 1.440 1.400 1.430 604,000 855,720 1.4168 0.845 0.845 0.851 0.827 0.845 1,022,107 0.8372 2.14%
2007-09-12 0 1.400 1.400 1.420 1.400 1.430 552,000 779,580 1.4123 0.827 0.827 0.839 0.827 0.845 934,111 0.8346 1.45%
2007-09-11 0 1.380 1.380 1.430 1.380 1.430 102,000 144,140 1.4131 0.815 0.815 0.845 0.815 0.845 172,607 0.8351 -2.82%
2007-09-10 0 1.420 1.390 1.420 1.410 1.450 24,000 34,280 1.4283 0.839 0.821 0.839 0.833 0.857 40,614 0.8441 -0.70%
2007-09-07 0 1.430 1.410 1.460 1.430 1.430 272,000 388,960 1.4300 0.845 0.833 0.863 0.845 0.845 460,286 0.8450 0.00%
2007-09-06 0 1.430 1.430 1.470 1.410 1.430 32,000 45,720 1.4288 0.845 0.845 0.869 0.833 0.845 54,151 0.8443 -1.38%
2007-09-05 0 1.450 1.420 1.460 1.410 1.450 116,000 164,860 1.4212 0.857 0.839 0.863 0.833 0.857 196,299 0.8398 0.00%
2007-09-04 0 1.450 1.450 1.490 1.400 1.490 58,000 84,180 1.4514 0.857 0.857 0.880 0.827 0.880 98,149 0.8577 0.00%
2007-09-03 0 1.450 1.420 1.450 1.450 1.500 100,000 144,800 1.4480 0.857 0.839 0.857 0.857 0.886 169,223 0.8557 -3.33%
2007-08-31 0 1.500 1.500 1.530 1.380 1.450 306,000 437,320 1.4292 0.886 0.886 0.904 0.815 0.857 517,822 0.8445 7.91%
2007-08-30 0 1.390 1.390 1.420 1.370 1.380 116,000 160,060 1.3798 0.821 0.821 0.839 0.810 0.815 196,299 0.8154 2.21%
2007-08-29 0 1.360 1.360 1.390 1.300 1.400 146,000 198,140 1.3571 0.804 0.804 0.821 0.768 0.827 247,066 0.8020 -2.86%
2007-08-28 0 1.400 1.380 1.400 1.390 1.410 510,000 713,800 1.3996 0.827 0.815 0.827 0.821 0.833 863,037 0.8271 0.00%
2007-08-27 0 1.400 1.390 1.400 1.390 1.440 506,000 711,900 1.4069 0.827 0.821 0.827 0.821 0.851 856,268 0.8314 0.72%
2007-08-24 0 1.390 1.370 1.420 1.390 1.420 648,000 906,920 1.3996 0.821 0.810 0.839 0.821 0.839 1,096,565 0.8271 -0.71%
2007-08-23 0 1.400 1.400 1.440 1.370 1.400 412,000 574,460 1.3943 0.827 0.827 0.851 0.810 0.827 697,199 0.8240 1.45%
2007-08-22 0 1.380 1.380 1.450 1.280 1.380 6,000 8,080 1.3467 0.815 0.815 0.857 0.756 0.815 10,153 0.7958 0.00%
2007-08-21 0 1.380 1.370 1.400 1.330 1.400 224,000 307,820 1.3742 0.815 0.810 0.827 0.786 0.827 379,059 0.8121 0.73%
2007-08-20 0 1.370 1.370 1.460 1.300 1.410 82,000 112,180 1.3680 0.810 0.810 0.863 0.768 0.833 138,763 0.8084 -1.44%
2007-08-17 0 1.390 1.250 1.390 1.210 1.420 212,000 269,760 1.2725 0.821 0.739 0.821 0.715 0.839 358,753 0.7519 -3.47%
2007-08-16 0 1.440 1.430 1.440 1.430 1.490 748,000 1,082,720 1.4475 0.851 0.845 0.851 0.845 0.880 1,265,788 0.8554 -4.00%
2007-08-15 0 1.500 1.500 1.520 1.490 1.500 170,000 253,760 1.4927 0.886 0.886 0.898 0.880 0.886 287,679 0.8821 0.00%
2007-08-14 0 1.500 1.500 1.550 1.490 1.500 178,000 266,900 1.4994 0.886 0.886 0.916 0.880 0.886 301,217 0.8861 0.00%
2007-08-13 0 1.500 1.500 1.550 1.460 1.550 230,000 344,420 1.4975 0.886 0.886 0.916 0.863 0.916 389,213 0.8849 0.00%
2007-08-10 0 1.500 1.500 1.540 1.500 1.510 70,000 105,400 1.5057 0.886 0.886 0.910 0.886 0.892 118,456 0.8898 -3.23%
2007-08-09 0 1.550 1.570 1.580 1.550 1.550 164,000 254,200 1.5500 0.916 0.928 0.934 0.916 0.916 277,526 0.9160 -1.90%
2007-08-08 0 1.580 1.570 1.580 1.550 1.590 264,000 414,260 1.5692 0.934 0.928 0.934 0.916 0.940 446,749 0.9273 0.64%
2007-08-07 0 1.570 1.560 1.580 1.470 1.570 442,000 676,480 1.5305 0.928 0.922 0.934 0.869 0.928 747,965 0.9044 0.00%
2007-08-06 0 1.570 1.570 1.590 1.550 1.600 106,000 167,000 1.5755 0.928 0.928 0.940 0.916 0.945 179,376 0.9310 -3.09%
2007-08-03 0 1.620 1.640 1.650 1.600 1.650 502,000 806,440 1.6065 0.957 0.969 0.975 0.945 0.975 849,499 0.9493 -1.82%
2007-08-02 0 1.650 1.650 1.670 1.600 1.670 188,000 305,700 1.6261 0.975 0.975 0.987 0.945 0.987 318,139 0.9609 1.85%
2007-08-01 0 1.620 1.620 1.630 1.600 1.670 104,000 167,260 1.6083 0.957 0.957 0.963 0.945 0.987 175,992 0.9504 -1.22%
2007-07-31 0 1.640 1.640 1.650 1.600 1.640 34,000 55,360 1.6282 0.969 0.969 0.975 0.945 0.969 57,536 0.9622 -0.61%
2007-07-30 0 1.650 1.650 1.680 1.620 1.680 70,000 114,200 1.6314 0.975 0.975 0.993 0.957 0.993 118,456 0.9641 0.00%
2007-07-27 0 1.650 1.640 1.650 1.620 1.660 2,544,000 4,160,240 1.6353 0.975 0.969 0.975 0.957 0.981 4,305,032 0.9664 -2.94%
2007-07-26 0 1.700 1.690 1.700 1.690 1.710 628,000 1,067,020 1.6991 1.005 0.999 1.005 0.999 1.011 1,062,720 1.0040 0.59%
2007-07-25 0 1.690 1.680 1.710 1.680 1.750 432,000 733,700 1.6984 0.999 0.993 1.011 0.993 1.034 731,043 1.0036 -0.59%
2007-07-24 0 1.700 1.680 1.700 1.690 1.710 3,080,000 5,236,620 1.7002 1.005 0.993 1.005 0.999 1.011 5,212,067 1.0047 -0.58%
2007-07-23 0 1.710 1.700 1.710 1.700 1.750 282,000 483,660 1.7151 1.011 1.005 1.011 1.005 1.034 477,209 1.0135 0.59%
2007-07-20 0 1.700 1.700 1.740 1.700 1.720 2,118,000 3,603,820 1.7015 1.005 1.005 1.028 1.005 1.016 3,584,142 1.0055 -1.16%
2007-07-19 0 1.720 1.700 1.750 1.710 1.770 504,000 876,060 1.7382 1.016 1.005 1.034 1.011 1.046 852,884 1.0272 -1.15%
2007-07-18 0 1.740 1.710 1.740 1.710 1.740 336,000 579,200 1.7238 1.028 1.011 1.028 1.011 1.028 568,589 1.0187 1.75%
2007-07-17 0 1.710 1.700 1.710 1.690 1.720 484,000 823,200 1.7008 1.011 1.005 1.011 0.999 1.016 819,039 1.0051 0.00%
2007-07-16 0 1.710 1.700 1.710 1.690 1.710 1,196,000 2,034,640 1.7012 1.011 1.005 1.011 0.999 1.011 2,023,907 1.0053 1.18%
2007-07-13 0 1.690 1.690 1.700 1.680 1.700 346,000 585,580 1.6924 0.999 0.999 1.005 0.993 1.005 585,511 1.0001 -0.59%
2007-07-12 0 1.700 1.690 1.710 1.690 1.750 726,000 1,238,800 1.7063 1.005 0.999 1.011 0.999 1.034 1,228,559 1.0083 2.41%
2007-07-11 0 1.660 1.660 1.670 1.660 1.670 274,000 455,440 1.6622 0.981 0.981 0.987 0.981 0.987 463,671 0.9822 0.00%
2007-07-10 0 1.660 1.650 1.670 1.650 1.670 984,000 1,630,460 1.6570 0.981 0.975 0.987 0.975 0.987 1,665,154 0.9792 -1.19%
2007-07-09 0 1.680 1.660 1.680 1.640 1.700 644,000 1,071,620 1.6640 0.993 0.981 0.993 0.969 1.005 1,089,796 0.9833 3.07%
2007-07-06 0 1.630 1.630 1.640 1.620 1.630 384,000 623,780 1.6244 0.963 0.963 0.969 0.957 0.963 649,816 0.9599 0.00%
2007-07-05 0 1.630 1.620 1.630 1.620 1.640 404,000 656,960 1.6261 0.963 0.957 0.963 0.957 0.969 683,661 0.9609 -0.61%
2007-07-04 0 1.640 1.630 1.640 1.630 1.650 816,000 1,340,400 1.6426 0.969 0.963 0.969 0.963 0.975 1,380,859 0.9707 -1.20%
2007-07-03 0 1.660 1.620 1.660 1.600 1.660 1,000,000 1,616,180 1.6162 0.981 0.957 0.981 0.945 0.981 1,692,230 0.9551 3.11%
2007-06-29 0 1.610 1.610 1.620 1.600 1.630 980,000 1,575,600 1.6078 0.951 0.951 0.957 0.945 0.963 1,658,385 0.9501 -1.23%
2007-06-28 0 1.630 1.630 1.650 1.620 1.630 72,000 117,220 1.6281 0.963 0.963 0.975 0.957 0.963 121,841 0.9621 0.00%
2007-06-27 0 1.630 1.630 1.640 1.620 1.650 1,032,000 1,682,980 1.6308 0.963 0.963 0.969 0.957 0.975 1,746,381 0.9637 0.62%
2007-06-26 0 1.620 1.610 1.640 1.610 1.650 380,000 615,900 1.6208 0.957 0.951 0.969 0.951 0.975 643,047 0.9578 -1.22%
2007-06-25 0 1.640 1.640 1.650 1.640 1.680 386,000 639,340 1.6563 0.969 0.969 0.975 0.969 0.993 653,201 0.9788 -1.80%
2007-06-22 0 1.670 1.670 1.680 1.610 1.670 670,000 1,099,100 1.6404 0.987 0.987 0.993 0.951 0.987 1,133,794 0.9694 -0.60%
2007-06-21 0 1.680 1.650 1.680 1.650 1.680 250,000 412,160 1.6486 0.993 0.975 0.993 0.975 0.993 423,057 0.9742 1.82%
2007-06-20 0 1.650 1.650 1.670 1.650 1.700 830,000 1,373,120 1.6544 0.975 0.975 0.987 0.975 1.005 1,404,551 0.9776 0.00%
2007-06-18 0 1.650 1.630 1.650 1.590 1.750 1,040,000 1,725,900 1.6595 0.975 0.963 0.975 0.940 1.034 1,759,919 0.9807 -2.94%
2007-06-15 0 1.700 1.690 1.710 1.680 1.750 1,324,000 2,256,420 1.7042 1.005 0.999 1.011 0.993 1.034 2,240,512 1.0071 0.59%
2007-06-14 0 1.690 1.670 1.690 1.680 1.700 768,000 1,297,040 1.6889 0.999 0.987 0.999 0.993 1.005 1,299,632 0.9980 0.60%
2007-06-13 0 1.680 1.660 1.690 1.680 1.720 636,000 1,075,300 1.6907 0.993 0.981 0.999 0.993 1.016 1,076,258 0.9991 0.00%
2007-06-12 0 1.680 1.680 1.700 1.680 1.730 506,000 858,740 1.6971 0.993 0.993 1.005 0.993 1.022 856,268 1.0029 -1.18%
2007-06-11 0 1.700 1.700 1.710 1.690 1.730 868,000 1,473,380 1.6974 1.005 1.005 1.011 0.999 1.022 1,468,855 1.0031 0.59%
2007-06-08 0 1.690 1.680 1.690 1.650 1.700 918,000 1,546,720 1.6849 0.999 0.993 0.999 0.975 1.005 1,553,467 0.9957 0.60%
2007-06-07 0 1.680 1.680 1.700 1.630 1.770 2,220,000 3,811,060 1.7167 0.993 0.993 1.005 0.963 1.046 3,756,750 1.0145 1.20%
2007-06-06 0 1.660 1.640 1.650 1.530 1.670 7,234,000 11,051,020 1.5276 0.981 0.969 0.975 0.904 0.987 12,241,589 0.9027 9.21%
2007-06-05 0 1.520 1.500 1.520 1.500 1.530 560,000 849,320 1.5166 0.898 0.886 0.898 0.886 0.904 947,649 0.8962 0.00%
2007-06-04 0 1.520 1.510 1.520 1.480 1.530 488,000 734,140 1.5044 0.898 0.892 0.898 0.875 0.904 825,808 0.8890 0.66%
2007-06-01 0 1.510 1.510 1.520 1.510 1.530 214,000 324,300 1.5154 0.892 0.892 0.898 0.892 0.904 362,137 0.8955 -0.66%
2007-05-31 0 1.520 1.520 1.540 1.520 1.570 426,000 651,980 1.5305 0.898 0.898 0.910 0.898 0.928 720,890 0.9044 -0.46%
2007-05-30 0 1.570 1.560 1.580 1.540 1.620 922,000 1,454,760 1.5778 0.902 0.897 0.908 0.885 0.931 1,604,172 0.9069 -1.26%
2007-05-29 0 1.590 1.580 1.590 1.570 1.620 510,000 809,400 1.5871 0.914 0.908 0.914 0.902 0.931 887,340 0.9122 -1.85%
2007-05-28 0 1.620 1.610 1.620 1.550 1.630 694,000 1,111,440 1.6015 0.931 0.925 0.931 0.891 0.937 1,207,478 0.9205 3.18%
2007-05-25 0 1.570 1.560 1.570 1.510 1.580 502,000 785,760 1.5653 0.902 0.897 0.902 0.868 0.908 873,421 0.8996 1.95%
2007-05-23 0 1.540 1.540 1.570 1.500 1.600 1,042,000 1,617,360 1.5522 0.885 0.885 0.902 0.862 0.920 1,812,958 0.8921 3.36%
2007-05-22 0 1.490 1.480 1.500 1.470 1.510 314,000 468,420 1.4918 0.856 0.851 0.862 0.845 0.868 546,323 0.8574 0.00%
2007-05-21 0 1.490 1.490 1.500 1.480 1.520 600,000 901,560 1.5026 0.856 0.856 0.862 0.851 0.874 1,043,929 0.8636 0.00%
2007-05-18 0 1.490 1.470 1.490 1.480 1.500 222,000 328,880 1.4814 0.856 0.845 0.856 0.851 0.862 386,254 0.8515 0.68%
2007-05-17 0 1.480 1.480 1.500 1.480 1.540 560,000 845,460 1.5098 0.851 0.851 0.862 0.851 0.885 974,334 0.8677 -0.67%
2007-05-16 0 1.490 1.490 1.500 1.420 1.490 482,000 707,600 1.4680 0.856 0.856 0.862 0.816 0.856 838,623 0.8438 3.47%
2007-05-15 0 1.440 1.410 1.440 1.410 1.450 360,000 514,680 1.4297 0.828 0.810 0.828 0.810 0.833 626,358 0.8217 1.41%
2007-05-14 0 1.420 1.420 1.450 1.410 1.430 514,000 728,120 1.4166 0.816 0.816 0.833 0.810 0.822 894,300 0.8142 0.71%
2007-05-11 0 1.410 1.410 1.420 1.400 1.400 196,000 274,460 1.4003 0.810 0.810 0.816 0.805 0.805 341,017 0.8048 0.71%
2007-05-10 0 1.400 1.400 1.420 1.400 1.430 330,000 467,440 1.4165 0.805 0.805 0.816 0.805 0.822 574,161 0.8141 -1.41%
2007-05-09 0 1.420 1.400 1.420 1.400 1.420 94,000 132,800 1.4128 0.816 0.805 0.816 0.805 0.816 163,549 0.8120 1.43%
2007-05-08 0 1.400 1.400 1.410 1.390 1.420 342,000 479,580 1.4023 0.805 0.805 0.810 0.799 0.816 595,040 0.8060 -0.71%
2007-05-07 0 1.410 1.400 1.430 1.400 1.460 654,000 931,240 1.4239 0.810 0.805 0.822 0.805 0.839 1,137,883 0.8184 -0.70%
2007-05-04 0 1.420 1.410 1.420 1.420 1.450 350,000 502,720 1.4363 0.816 0.810 0.816 0.816 0.833 608,959 0.8255 -0.70%
2007-05-03 0 1.430 1.430 1.450 1.410 1.450 738,000 1,057,020 1.4323 0.822 0.822 0.833 0.810 0.833 1,284,033 0.8232 1.42%
2007-05-02 0 1.410 1.410 1.440 1.410 1.410 70,000 98,700 1.4100 0.810 0.810 0.828 0.810 0.810 121,792 0.8104 0.71%
2007-04-30 0 1.400 1.400 1.430 1.380 1.480 1,034,000 1,457,920 1.4100 0.805 0.805 0.822 0.793 0.851 1,799,038 0.8104 -3.45%
2007-04-27 0 1.450 1.450 1.460 1.440 1.520 1,208,000 1,777,540 1.4715 0.833 0.833 0.839 0.828 0.874 2,101,778 0.8457 -4.61%
2007-04-26 0 1.520 1.510 1.520 1.500 1.530 742,000 1,126,920 1.5188 0.874 0.868 0.874 0.862 0.879 1,290,993 0.8729 0.66%
2007-04-25 0 1.510 1.490 1.520 1.460 1.550 986,000 1,475,220 1.4962 0.868 0.856 0.874 0.839 0.891 1,715,524 0.8599 -2.58%
2007-04-24 0 1.550 1.540 1.550 1.470 1.570 4,078,000 6,219,020 1.5250 0.891 0.885 0.891 0.845 0.902 7,095,241 0.8765 7.64%
2007-04-23 0 1.440 1.420 1.450 1.420 1.470 604,000 875,320 1.4492 0.828 0.816 0.833 0.816 0.845 1,050,889 0.8329 2.86%
2007-04-20 0 1.400 1.400 1.420 1.400 1.420 302,000 424,760 1.4065 0.805 0.805 0.816 0.805 0.816 525,445 0.8084 0.00%
2007-04-19 0 1.400 1.390 1.400 1.390 1.440 252,000 357,180 1.4174 0.805 0.799 0.805 0.799 0.828 438,450 0.8146 2.19%
2007-04-18 0 1.370 1.370 1.430 1.300 1.370 28,000 36,960 1.3200 0.787 0.787 0.822 0.747 0.787 48,717 0.7587 -2.14%
2007-04-17 0 1.400 1.400 1.410 1.390 1.420 136,000 192,380 1.4146 0.805 0.805 0.810 0.799 0.816 236,624 0.8130 -1.41%
2007-04-16 0 1.420 1.400 1.430 1.420 1.440 196,000 281,040 1.4339 0.816 0.805 0.822 0.816 0.828 341,017 0.8241 -2.07%
2007-04-13 0 1.450 1.450 1.480 1.360 1.430 264,000 367,300 1.3913 0.833 0.833 0.851 0.782 0.822 459,329 0.7996 6.62%
2007-04-12 0 1.360 1.360 1.400 - - 0 0 - 0.782 0.782 0.805 - - 0 - 0.74%
2007-04-11 0 1.350 1.350 1.380 1.350 1.380 314,000 427,040 1.3600 0.776 0.776 0.793 0.776 0.793 546,323 0.7817 -2.17%
2007-04-10 0 1.380 1.380 1.440 1.380 1.410 108,000 150,620 1.3946 0.793 0.793 0.828 0.793 0.810 187,907 0.8016 -3.50%
2007-04-04 0 1.430 1.430 1.450 1.420 1.460 254,000 366,460 1.4428 0.822 0.822 0.833 0.816 0.839 441,930 0.8292 -1.38%
2007-04-03 0 1.450 1.450 1.460 1.400 1.460 112,000 162,720 1.4529 0.833 0.833 0.839 0.805 0.839 194,867 0.8350 0.00%
2007-04-02 0 1.450 1.410 1.450 1.360 1.450 388,000 552,460 1.4239 0.833 0.810 0.833 0.782 0.833 675,074 0.8184 5.84%
2007-03-30 0 1.370 1.360 1.420 1.370 1.380 100,000 137,500 1.3750 0.787 0.782 0.816 0.787 0.793 173,988 0.7903 -3.52%
2007-03-29 0 1.420 1.400 1.430 1.360 1.440 222,000 309,280 1.3932 0.816 0.805 0.822 0.782 0.828 386,254 0.8007 3.65%
2007-03-28 0 1.370 1.370 1.430 1.370 1.380 28,000 38,540 1.3764 0.787 0.787 0.822 0.787 0.793 48,717 0.7911 -2.14%
2007-03-27 0 1.400 1.380 1.400 1.360 1.400 210,000 293,280 1.3966 0.805 0.793 0.805 0.782 0.805 365,375 0.8027 2.94%
2007-03-26 0 1.360 1.360 1.400 1.340 1.360 84,000 114,040 1.3576 0.782 0.782 0.805 0.770 0.782 146,150 0.7803 -2.16%
2007-03-23 0 1.390 1.360 1.410 1.360 1.400 50,000 69,000 1.3800 0.799 0.782 0.810 0.782 0.805 86,994 0.7932 -0.71%
2007-03-22 0 1.400 1.400 1.450 1.400 1.440 58,000 82,320 1.4193 0.805 0.805 0.833 0.805 0.828 100,913 0.8158 -1.41%
2007-03-21 0 1.420 1.420 1.450 1.420 1.420 34,000 48,280 1.4200 0.816 0.816 0.833 0.816 0.816 59,156 0.8161 0.71%
2007-03-20 0 1.410 1.410 1.420 1.400 1.450 472,000 671,700 1.4231 0.810 0.810 0.816 0.805 0.833 821,225 0.8179 0.71%
2007-03-19 0 1.400 1.380 1.410 1.400 1.400 20,000 28,000 1.4000 0.805 0.793 0.810 0.805 0.805 34,798 0.8047 0.00%
2007-03-16 0 1.400 1.400 1.430 1.400 1.400 54,000 75,600 1.4000 0.805 0.805 0.822 0.805 0.805 93,954 0.8047 0.00%
2007-03-15 0 1.400 1.370 1.450 1.330 1.400 386,000 534,580 1.3849 0.805 0.787 0.833 0.764 0.805 671,595 0.7960 6.06%
2007-03-14 0 1.320 1.320 1.330 1.320 1.320 66,000 87,120 1.3200 0.759 0.759 0.764 0.759 0.759 114,832 0.7587 -2.94%
2007-03-13 0 1.360 1.350 1.380 1.350 1.380 360,000 491,600 1.3656 0.782 0.776 0.793 0.776 0.793 626,358 0.7849 1.49%
2007-03-12 0 1.340 1.340 1.380 1.340 1.350 278,000 373,520 1.3436 0.770 0.770 0.793 0.770 0.776 483,687 0.7722 -2.19%
2007-03-09 0 1.370 1.360 1.380 1.340 1.370 72,000 98,280 1.3650 0.787 0.782 0.793 0.770 0.787 125,272 0.7845 2.24%
2007-03-08 0 1.340 1.340 1.390 1.300 1.340 260,000 344,520 1.3251 0.770 0.770 0.799 0.747 0.770 452,369 0.7616 0.00%
2007-03-07 0 1.340 1.320 1.340 1.340 1.350 94,000 126,460 1.3453 0.770 0.759 0.770 0.770 0.776 163,549 0.7732 0.00%
2007-03-06 0 1.340 1.330 1.350 1.290 1.340 318,000 420,880 1.3235 0.770 0.764 0.776 0.741 0.770 553,283 0.7607 6.35%
2007-03-05 0 1.260 1.260 1.280 1.250 1.360 430,000 556,420 1.2940 0.724 0.724 0.736 0.718 0.782 748,149 0.7437 -7.35%
2007-03-02 0 1.360 1.360 1.370 1.350 1.410 334,000 460,640 1.3792 0.782 0.782 0.787 0.776 0.810 581,121 0.7927 -6.21%
2007-03-01 0 1.450 1.420 1.450 1.400 1.450 468,000 665,180 1.4213 0.833 0.816 0.833 0.805 0.833 814,265 0.8169 1.40%
2007-02-28 0 1.430 1.420 1.430 1.320 1.450 972,000 1,348,680 1.3875 0.822 0.816 0.822 0.759 0.833 1,691,166 0.7975 -3.38%
2007-02-27 0 1.480 1.480 1.500 1.480 1.530 980,000 1,472,980 1.5030 0.851 0.851 0.862 0.851 0.879 1,705,085 0.8639 -3.90%
2007-02-26 0 1.540 1.540 1.550 1.510 1.550 558,000 855,400 1.5330 0.885 0.885 0.891 0.868 0.891 970,854 0.8811 2.67%
2007-02-23 0 1.500 1.500 1.530 1.500 1.520 344,000 517,900 1.5055 0.862 0.862 0.879 0.862 0.874 598,520 0.8653 0.00%
2007-02-22 0 1.500 1.530 1.540 1.500 1.540 50,000 76,200 1.5240 0.862 0.879 0.885 0.862 0.885 86,994 0.8759 0.00%
2007-02-21 0 1.500 1.500 1.520 1.470 1.500 132,000 196,140 1.4859 0.862 0.862 0.874 0.845 0.862 229,664 0.8540 -0.66%
2007-02-16 0 1.510 1.480 1.510 1.480 1.520 790,000 1,187,100 1.5027 0.868 0.851 0.868 0.851 0.874 1,374,507 0.8637 0.00%
2007-02-15 0 1.510 1.500 1.520 1.510 1.600 838,000 1,288,460 1.5375 0.868 0.862 0.874 0.868 0.920 1,458,022 0.8837 -1.31%
2007-02-14 0 1.530 1.510 1.530 1.450 1.570 808,000 1,232,560 1.5254 0.879 0.868 0.879 0.833 0.902 1,405,825 0.8768 -0.65%
2007-02-13 0 1.540 1.540 1.560 1.500 1.600 1,464,000 2,258,240 1.5425 0.885 0.885 0.897 0.862 0.920 2,547,188 0.8866 -3.75%
2007-02-12 0 1.600 1.600 1.610 1.500 1.620 2,878,000 4,537,460 1.5766 0.920 0.920 0.925 0.862 0.931 5,007,382 0.9062 8.11%
2007-02-09 0 1.480 1.470 1.500 1.420 1.490 9,650,000 14,049,570 1.4559 0.851 0.845 0.862 0.816 0.856 16,789,866 0.8368 2.07%
2007-02-08 0 1.450 1.440 1.450 1.400 1.480 2,110,000 3,029,880 1.4360 0.833 0.828 0.833 0.805 0.851 3,671,152 0.8253 2.11%
2007-02-07 0 1.420 1.400 1.430 1.360 1.430 574,000 802,520 1.3981 0.816 0.805 0.822 0.782 0.822 998,693 0.8036 2.16%
2007-02-06 0 1.390 1.390 1.400 1.340 1.360 152,000 207,000 1.3618 0.799 0.799 0.805 0.770 0.782 264,462 0.7827 0.72%
2007-02-05 0 1.380 1.360 1.420 1.350 1.380 302,000 413,660 1.3697 0.793 0.782 0.816 0.776 0.793 525,445 0.7873 0.00%
2007-02-02 0 1.380 1.380 1.420 1.380 1.400 208,000 287,940 1.3843 0.793 0.793 0.816 0.793 0.805 361,896 0.7956 -1.43%
2007-02-01 0 1.400 1.400 1.410 1.360 1.400 426,000 589,000 1.3826 0.805 0.805 0.810 0.782 0.805 741,190 0.7947 0.72%
2007-01-31 0 1.390 1.390 1.410 1.390 1.460 902,000 1,280,660 1.4198 0.799 0.799 0.810 0.799 0.839 1,569,374 0.8160 -4.79%
2007-01-30 0 1.460 1.440 1.460 1.420 1.480 772,000 1,135,120 1.4704 0.839 0.828 0.839 0.816 0.851 1,343,189 0.8451 2.10%
2007-01-29 0 1.430 1.420 1.450 1.420 1.520 1,054,000 1,530,200 1.4518 0.822 0.816 0.833 0.816 0.874 1,833,836 0.8344 -1.38%
2007-01-26 0 1.450 1.440 1.480 1.320 1.470 2,088,000 2,892,460 1.3853 0.833 0.828 0.851 0.759 0.845 3,632,875 0.7962 5.84%
2007-01-25 0 1.370 1.360 1.380 1.270 1.380 3,410,000 4,615,380 1.3535 0.787 0.782 0.793 0.730 0.793 5,932,999 0.7779 5.38%
2007-01-24 0 1.300 1.320 1.330 1.170 1.330 6,304,000 7,706,420 1.2225 0.747 0.759 0.764 0.672 0.764 10,968,219 0.7026 6.56%
2007-01-23 0 1.220 1.210 1.220 1.200 1.240 2,586,000 3,153,540 1.2195 0.701 0.695 0.701 0.690 0.713 4,499,336 0.7009 -1.61%
2007-01-22 0 1.240 1.240 1.250 1.240 1.300 1,942,000 2,462,320 1.2679 0.713 0.713 0.718 0.713 0.747 3,378,852 0.7287 -2.36%
2007-01-19 0 1.270 1.260 1.270 1.260 1.280 900,000 1,144,660 1.2718 0.730 0.724 0.730 0.724 0.736 1,565,894 0.7310 0.00%
2007-01-18 0 1.270 1.250 1.270 1.250 1.280 506,000 644,040 1.2728 0.730 0.718 0.730 0.718 0.736 880,381 0.7315 0.00%
2007-01-17 0 1.270 1.260 1.270 1.260 1.310 886,000 1,131,440 1.2770 0.730 0.724 0.730 0.724 0.753 1,541,536 0.7340 -2.31%
2007-01-16 0 1.300 1.280 1.300 1.290 1.320 662,000 861,100 1.3008 0.747 0.736 0.747 0.741 0.759 1,151,802 0.7476 0.78%
2007-01-15 0 1.290 1.280 1.300 1.290 1.350 228,000 299,460 1.3134 0.741 0.736 0.747 0.741 0.776 396,693 0.7549 0.78%
2007-01-12 0 1.280 1.280 1.310 1.280 1.280 96,000 121,880 1.2696 0.736 0.736 0.753 0.736 0.736 167,029 0.7297 1.59%
2007-01-11 0 1.260 1.240 1.310 1.250 1.330 788,000 1,004,600 1.2749 0.724 0.713 0.753 0.718 0.764 1,371,027 0.7327 -5.97%
2007-01-10 0 1.340 1.340 1.350 1.290 1.310 274,000 355,400 1.2971 0.770 0.770 0.776 0.741 0.753 476,728 0.7455 0.00%
2007-01-09 0 1.340 1.310 1.350 1.320 1.390 172,000 234,480 1.3633 0.770 0.753 0.776 0.759 0.799 299,260 0.7835 1.52%
2007-01-08 0 1.320 1.320 1.330 1.260 1.380 1,046,000 1,373,540 1.3131 0.759 0.759 0.764 0.724 0.793 1,819,917 0.7547 3.13%
2007-01-05 0 1.280 1.270 1.280 1.250 1.310 372,000 474,760 1.2762 0.736 0.730 0.736 0.718 0.753 647,236 0.7335 3.23%
2007-01-04 0 1.240 1.230 1.240 1.220 1.240 910,000 1,123,640 1.2348 0.713 0.707 0.713 0.701 0.713 1,583,293 0.7097 -0.80%
2007-01-03 0 1.250 1.240 1.250 1.240 1.270 476,000 596,480 1.2531 0.718 0.713 0.718 0.713 0.730 828,184 0.7202 -3.85%
2007-01-02 0 1.300 1.270 1.300 - - 0 0 - 0.747 0.730 0.747 - - 0 - 0.00%
2006-12-29 0 1.300 1.260 1.300 1.280 1.300 250,000 323,840 1.2954 0.747 0.724 0.747 0.736 0.747 434,971 0.7445 -0.76%
2006-12-28 0 1.310 1.300 1.310 1.310 1.310 40,000 52,400 1.3100 0.753 0.747 0.753 0.753 0.753 69,595 0.7529 0.00%
2006-12-27 0 1.310 1.310 1.350 1.300 1.330 146,000 191,920 1.3145 0.753 0.753 0.776 0.747 0.764 254,023 0.7555 -1.50%
2006-12-22 0 1.330 1.320 1.330 1.300 1.330 332,000 435,860 1.3128 0.764 0.759 0.764 0.747 0.764 577,641 0.7546 0.76%
2006-12-21 0 1.320 1.300 1.320 1.320 1.340 158,000 210,080 1.3296 0.759 0.747 0.759 0.759 0.770 274,901 0.7642 -5.71%
2006-12-20 0 1.400 1.310 1.400 1.400 1.450 110,000 158,340 1.4395 0.805 0.753 0.805 0.805 0.833 191,387 0.8273 0.00%
2006-12-19 0 1.400 1.300 1.400 1.320 1.400 24,000 32,260 1.3442 0.805 0.747 0.805 0.759 0.805 41,757 0.7726 1.45%
2006-12-18 0 1.380 1.340 1.400 1.380 1.400 100,000 139,800 1.3980 0.793 0.770 0.805 0.793 0.805 173,988 0.8035 0.00%
2006-12-15 0 1.380 1.360 1.400 1.360 1.380 294,000 403,320 1.3718 0.793 0.782 0.805 0.782 0.793 511,525 0.7885 0.00%
2006-12-14 0 1.380 1.360 1.400 1.360 1.380 60,000 82,000 1.3667 0.793 0.782 0.805 0.782 0.793 104,393 0.7855 -1.43%
2006-12-13 0 1.400 1.360 1.400 - - 0 0 - 0.805 0.782 0.805 - - 0 - 0.00%
2006-12-12 0 1.400 1.380 1.400 1.400 1.400 260,000 364,000 1.4000 0.805 0.793 0.805 0.805 0.805 452,369 0.8047 0.00%
2006-12-11 0 1.400 1.360 1.400 1.400 1.400 38,000 53,200 1.4000 0.805 0.782 0.805 0.805 0.805 66,116 0.8047 -1.41%
2006-12-08 0 1.420 1.330 1.420 1.340 1.420 22,000 29,640 1.3473 0.816 0.764 0.816 0.770 0.816 38,277 0.7743 0.00%
2006-12-07 0 1.420 1.360 1.420 1.380 1.420 52,000 71,840 1.3815 0.816 0.782 0.816 0.793 0.816 90,474 0.7940 -0.70%
2006-12-06 0 1.430 1.350 1.430 1.380 1.430 54,000 74,620 1.3819 0.822 0.776 0.822 0.793 0.822 93,954 0.7942 -0.69%
2006-12-05 0 1.440 1.360 1.440 1.330 1.460 426,000 587,260 1.3785 0.828 0.782 0.828 0.764 0.839 741,190 0.7923 -4.00%
2006-12-04 0 1.500 1.410 1.500 1.410 1.500 44,000 62,620 1.4232 0.862 0.810 0.862 0.810 0.862 76,555 0.8180 0.00%
2006-12-01 0 1.500 1.470 1.500 1.470 1.510 384,000 572,900 1.4919 0.862 0.845 0.862 0.845 0.868 668,115 0.8575 3.45%
2006-11-30 0 1.450 1.450 1.460 1.440 1.450 1,078,000 1,562,640 1.4496 0.833 0.833 0.839 0.828 0.833 1,875,593 0.8331 1.40%
2006-11-29 0 1.430 1.380 1.430 1.380 1.430 488,000 690,440 1.4148 0.822 0.793 0.822 0.793 0.822 849,063 0.8132 3.62%
2006-11-28 0 1.380 1.380 1.400 1.380 1.420 182,000 255,320 1.4029 0.793 0.793 0.805 0.793 0.816 316,659 0.8063 -2.82%
2006-11-27 0 1.420 1.410 1.420 1.400 1.430 548,000 778,260 1.4202 0.816 0.810 0.816 0.805 0.822 953,456 0.8163 -1.39%
2006-11-24 0 1.440 1.440 1.460 1.440 1.440 62,000 89,280 1.4400 0.828 0.828 0.839 0.828 0.828 107,873 0.8276 0.00%
2006-11-23 0 1.440 1.440 1.500 1.420 1.450 544,000 782,100 1.4377 0.828 0.828 0.862 0.816 0.833 946,496 0.8263 0.00%
2006-11-22 0 1.440 1.430 1.440 1.430 1.470 616,000 896,320 1.4551 0.828 0.822 0.828 0.822 0.845 1,071,768 0.8363 -2.04%
2006-11-21 0 1.470 1.460 1.490 1.470 1.570 60,000 90,000 1.5000 0.845 0.839 0.856 0.845 0.902 104,393 0.8621 -2.65%
2006-11-20 0 1.510 1.500 1.510 1.410 1.540 682,000 1,010,900 1.4823 0.868 0.862 0.868 0.810 0.885 1,186,600 0.8519 5.59%
2006-11-17 0 1.430 1.430 1.450 1.420 1.450 260,000 373,860 1.4379 0.822 0.822 0.833 0.816 0.833 452,369 0.8264 -2.05%
2006-11-16 0 1.460 1.460 1.480 1.450 1.470 192,000 281,140 1.4643 0.839 0.839 0.851 0.833 0.845 334,057 0.8416 0.69%
2006-11-15 0 1.450 1.450 1.460 1.440 1.480 264,000 382,900 1.4504 0.833 0.833 0.839 0.828 0.851 459,329 0.8336 -2.03%
2006-11-14 0 1.480 1.460 1.500 1.460 1.480 336,000 493,520 1.4688 0.851 0.839 0.862 0.839 0.851 584,601 0.8442 0.68%
2006-11-13 0 1.470 1.450 1.500 1.470 1.500 220,000 327,400 1.4882 0.845 0.833 0.862 0.845 0.862 382,774 0.8553 -3.29%
2006-11-10 0 1.520 1.510 1.520 1.490 1.520 224,000 336,940 1.5042 0.874 0.868 0.874 0.856 0.874 389,734 0.8645 0.00%
2006-11-09 0 1.520 1.510 1.520 1.510 1.540 678,000 1,037,680 1.5305 0.874 0.868 0.874 0.868 0.885 1,179,640 0.8797 -0.65%
2006-11-08 0 1.530 1.510 1.530 1.500 1.530 928,000 1,414,600 1.5244 0.879 0.868 0.879 0.862 0.879 1,614,611 0.8761 1.32%
2006-11-07 0 1.510 1.490 1.510 1.450 1.520 542,000 801,820 1.4794 0.868 0.856 0.868 0.833 0.874 943,016 0.8503 2.72%
2006-11-06 0 1.470 1.470 1.480 1.420 1.470 434,000 636,460 1.4665 0.845 0.845 0.851 0.816 0.845 755,109 0.8429 0.00%
2006-11-03 0 1.470 1.460 1.470 1.470 1.500 284,000 421,940 1.4857 0.845 0.839 0.845 0.845 0.862 494,127 0.8539 -2.00%
2006-11-02 0 1.500 1.480 1.500 1.460 1.500 164,000 241,900 1.4750 0.862 0.851 0.862 0.839 0.862 285,341 0.8478 0.00%
2006-11-01 0 1.500 1.500 1.510 1.480 1.510 242,000 362,940 1.4998 0.862 0.862 0.868 0.851 0.868 421,052 0.8620 0.00%
2006-10-31 0 1.500 1.500 1.540 1.490 1.520 212,000 318,480 1.5023 0.862 0.862 0.885 0.856 0.874 368,855 0.8634 0.67%
2006-10-27 0 1.490 1.480 1.500 1.460 1.540 622,000 936,540 1.5057 0.856 0.851 0.862 0.839 0.885 1,082,207 0.8654 -4.49%
2006-10-26 0 1.560 1.540 1.560 1.540 1.620 1,384,000 2,172,800 1.5699 0.897 0.885 0.897 0.885 0.931 2,407,997 0.9023 1.30%
2006-10-25 0 1.540 1.530 1.560 1.540 1.580 170,000 264,380 1.5552 0.885 0.879 0.897 0.885 0.908 295,780 0.8938 -2.53%
2006-10-24 0 1.580 1.560 1.580 1.520 1.590 782,000 1,220,360 1.5606 0.908 0.897 0.908 0.874 0.914 1,360,588 0.8969 0.64%
2006-10-23 0 1.570 1.570 1.580 1.570 1.600 672,000 1,068,320 1.5898 0.902 0.902 0.908 0.902 0.920 1,169,201 0.9137 -3.68%
2006-10-20 0 1.630 1.620 1.630 1.590 1.640 248,000 399,880 1.6124 0.937 0.931 0.937 0.914 0.943 431,491 0.9267 0.62%
2006-10-19 0 1.620 1.600 1.670 1.580 1.640 790,000 1,269,420 1.6069 0.931 0.920 0.960 0.908 0.943 1,374,507 0.9235 -1.22%
2006-10-18 0 1.640 1.620 1.640 1.620 1.650 324,000 528,980 1.6327 0.943 0.931 0.943 0.931 0.948 563,722 0.9384 -1.80%
2006-10-17 0 1.670 1.660 1.670 1.650 1.700 1,770,000 2,959,580 1.6721 0.960 0.954 0.960 0.948 0.977 3,079,592 0.9610 0.00%
2006-10-16 0 1.670 1.670 1.680 1.590 1.710 4,088,000 6,790,860 1.6612 0.960 0.960 0.966 0.914 0.983 7,112,639 0.9548 5.03%
2006-10-13 0 1.590 1.560 1.590 - - 0 0 - 0.914 0.897 0.914 - - 0 - -1.24%
2006-10-12 0 1.610 1.600 1.610 1.600 1.620 610,000 982,360 1.6104 0.925 0.920 0.925 0.920 0.931 1,061,328 0.9256 0.00%
2006-10-11 0 1.610 1.580 1.610 1.550 1.610 308,000 481,840 1.5644 0.925 0.908 0.925 0.891 0.925 535,884 0.8992 4.55%
2006-10-10 0 1.540 1.520 1.550 1.520 1.540 390,000 595,120 1.5259 0.885 0.874 0.891 0.874 0.885 678,554 0.8770 -0.65%
2006-10-09 0 1.550 1.550 1.590 1.550 1.600 722,000 1,135,960 1.5734 0.891 0.891 0.914 0.891 0.920 1,256,195 0.9043 -1.90%
2006-10-06 0 1.580 1.570 1.590 1.550 1.600 878,000 1,382,780 1.5749 0.908 0.902 0.914 0.891 0.920 1,527,617 0.9052 -1.25%
2006-10-05 0 1.600 1.600 1.610 1.600 1.670 470,000 758,800 1.6145 0.920 0.920 0.925 0.920 0.960 817,745 0.9279 -0.62%
2006-10-04 0 1.610 1.610 1.620 1.580 1.680 1,516,000 2,442,780 1.6113 0.925 0.925 0.931 0.908 0.966 2,637,662 0.9261 -2.42%
2006-10-03 0 1.650 1.640 1.650 1.630 1.740 1,770,000 2,941,560 1.6619 0.948 0.943 0.948 0.937 1.000 3,079,592 0.9552 0.00%
2006-09-29 0 1.650 1.630 1.650 1.630 1.650 302,000 495,140 1.6395 0.948 0.937 0.948 0.937 0.948 525,445 0.9423 0.00%
2006-09-28 0 1.650 1.630 1.650 1.590 1.670 1,154,000 1,886,260 1.6345 0.948 0.937 0.948 0.914 0.960 2,007,824 0.9395 3.12%
2006-09-27 0 1.600 1.590 1.600 1.600 1.650 414,000 672,560 1.6245 0.920 0.914 0.920 0.920 0.948 720,311 0.9337 -1.84%
2006-09-26 0 1.630 1.590 1.630 1.590 1.700 742,000 1,213,380 1.6353 0.937 0.914 0.937 0.914 0.977 1,290,993 0.9399 -3.55%
2006-09-25 0 1.690 1.680 1.730 1.670 1.720 778,000 1,331,000 1.7108 0.971 0.966 0.994 0.960 0.989 1,353,629 0.9833 -3.98%
2006-09-22 0 1.760 1.730 1.760 1.720 1.780 496,000 877,920 1.7700 1.012 0.994 1.012 0.989 1.023 862,982 1.0173 -2.22%
2006-09-21 0 1.800 1.760 1.800 1.760 1.800 270,000 480,280 1.7788 1.035 1.012 1.035 1.012 1.035 469,768 1.0224 -1.10%
2006-09-20 0 1.820 1.790 1.830 1.770 1.850 920,000 1,663,140 1.8078 1.046 1.029 1.052 1.017 1.063 1,600,692 1.0390 -1.09%
2006-09-19 0 1.840 1.830 1.840 1.780 1.850 1,304,000 2,368,880 1.8166 1.058 1.052 1.058 1.023 1.063 2,268,807 1.0441 2.05%
2006-09-18 0 1.840 1.840 1.850 1.800 1.900 3,342,000 6,232,420 1.8649 1.036 1.036 1.042 1.014 1.070 5,934,012 1.0503 3.95%
2006-09-15 0 1.770 1.760 1.790 1.660 1.820 4,438,000 7,844,480 1.7676 0.997 0.991 1.008 0.935 1.025 7,880,056 0.9955 5.99%
2006-09-14 0 1.670 1.660 1.670 1.620 1.720 1,754,000 2,916,240 1.6626 0.941 0.935 0.941 0.912 0.969 3,114,380 0.9364 -2.91%
2006-09-13 0 1.720 1.700 1.720 1.700 1.760 1,528,000 2,634,420 1.7241 0.969 0.957 0.969 0.957 0.991 2,713,097 0.9710 -1.15%
2006-09-12 0 1.740 1.710 1.740 1.710 1.820 3,118,000 5,479,720 1.7574 0.980 0.963 0.980 0.963 1.025 5,536,281 0.9898 1.75%
2006-09-11 0 1.710 1.720 1.750 1.670 1.920 8,802,000 15,803,900 1.7955 0.963 0.969 0.986 0.941 1.081 15,628,719 1.0112 -1.16%
2006-09-08 0 1.730 1.730 1.740 1.340 1.740 31,232,000 45,051,900 1.4425 0.974 0.974 0.980 0.755 0.980 55,455,139 0.8124 31.06%
2006-09-07 0 1.320 1.310 1.330 1.300 1.350 1,292,000 1,717,600 1.3294 0.743 0.738 0.749 0.732 0.760 2,294,059 0.7487 1.54%
2006-09-06 0 1.300 1.280 1.300 1.280 1.410 1,520,000 2,035,840 1.3394 0.732 0.721 0.732 0.721 0.794 2,698,893 0.7543 -6.47%
2006-09-05 0 1.390 1.360 1.390 1.330 1.460 3,138,000 4,355,820 1.3881 0.783 0.766 0.783 0.749 0.822 5,571,793 0.7818 3.73%
2006-09-04 0 1.340 1.330 1.340 1.330 1.410 902,000 1,228,340 1.3618 0.755 0.749 0.755 0.749 0.794 1,601,580 0.7670 3.08%
2006-09-01 0 1.300 1.300 1.320 1.300 1.300 160,000 208,000 1.3000 0.732 0.732 0.743 0.732 0.732 284,094 0.7322 -1.52%
2006-08-31 0 1.320 1.310 1.320 1.300 1.340 1,058,000 1,381,500 1.3058 0.743 0.738 0.743 0.732 0.755 1,878,571 0.7354 1.54%
2006-08-30 0 1.300 1.270 1.300 1.250 1.300 1,502,000 1,907,100 1.2697 0.732 0.715 0.732 0.704 0.732 2,666,932 0.7151 4.00%
2006-08-29 0 1.250 1.180 1.300 - - 0 0 - 0.704 0.665 0.732 - - 0 - 0.00%
2006-08-28 0 1.250 1.250 1.300 1.250 1.300 60,000 75,500 1.2583 0.704 0.704 0.732 0.704 0.732 106,535 0.7087 0.00%
2006-08-25 0 1.250 1.230 1.250 1.200 1.250 422,000 523,500 1.2405 0.704 0.693 0.704 0.676 0.704 749,298 0.6987 1.63%
2006-08-24 0 1.230 1.210 - 1.230 1.330 40,000 52,000 1.3000 0.693 0.681 - 0.693 0.749 71,023 0.7322 0.00%
2006-08-23 0 1.230 1.160 1.320 - - 0 0 - 0.693 0.653 0.743 - - 0 - 0.00%
2006-08-22 0 1.230 1.210 1.230 1.240 1.280 372,000 463,760 1.2467 0.693 0.681 0.693 0.698 0.721 660,518 0.7021 -3.91%
2006-08-21 0 1.280 1.210 1.290 1.250 1.300 120,000 152,800 1.2733 0.721 0.681 0.727 0.704 0.732 213,070 0.7171 2.40%
2006-08-18 0 1.250 1.240 1.250 1.250 1.270 180,000 225,120 1.2507 0.704 0.698 0.704 0.704 0.715 319,606 0.7044 3.31%
2006-08-17 0 1.210 1.210 1.250 1.170 1.250 28,000 33,800 1.2071 0.681 0.681 0.704 0.659 0.704 49,716 0.6799 -5.47%
2006-08-16 0 1.280 1.200 1.280 1.230 1.280 262,000 331,360 1.2647 0.721 0.676 0.721 0.693 0.721 465,204 0.7123 4.07%
2006-08-15 0 1.230 1.260 1.310 1.230 1.250 22,000 27,100 1.2318 0.693 0.710 0.738 0.693 0.704 39,063 0.6938 -1.60%
2006-08-14 0 1.250 - 1.250 1.250 1.250 40,000 50,000 1.2500 0.704 - 0.704 0.704 0.704 71,023 0.7040 -3.10%
2006-08-11 0 1.290 - 1.290 - - 0 0 - 0.727 - 0.727 - - 0 - 0.00%
2006-08-10 0 1.290 1.250 1.290 - - 0 0 - 0.727 0.704 0.727 - - 0 - 0.00%
2006-08-09 0 1.290 - 1.290 1.250 1.290 44,000 55,080 1.2518 0.727 - 0.727 0.704 0.727 78,126 0.7050 3.20%
2006-08-08 0 1.250 - 1.250 - - 0 0 - 0.704 - 0.704 - - 0 - 0.00%
2006-08-07 0 1.250 1.230 1.300 - - 0 0 - 0.704 0.693 0.732 - - 0 - 0.00%
2006-08-04 0 1.250 1.250 1.260 1.180 1.250 20,000 23,980 1.1990 0.704 0.704 0.710 0.665 0.704 35,512 0.6753 2.46%
2006-08-03 0 1.220 1.220 1.320 1.220 1.280 10,000 12,320 1.2320 0.687 0.687 0.743 0.687 0.721 17,756 0.6939 1.67%
2006-08-02 0 1.200 1.240 1.250 1.200 1.200 10,000 12,000 1.2000 0.676 0.698 0.704 0.676 0.676 17,756 0.6758 -6.25%
2006-08-01 0 1.280 - 1.280 - - 0 0 - 0.721 - 0.721 - - 0 - 0.00%
2006-07-31 0 1.280 1.200 1.280 1.250 1.300 1,206,000 1,487,600 1.2335 0.721 0.676 0.721 0.704 0.732 2,141,358 0.6947 2.40%
2006-07-28 0 1.250 1.200 1.250 1.220 1.250 38,000 47,080 1.2389 0.704 0.676 0.704 0.687 0.704 67,472 0.6978 0.00%
2006-07-27 0 1.250 1.220 1.250 1.220 1.270 46,000 57,420 1.2483 0.704 0.687 0.704 0.687 0.715 81,677 0.7030 0.00%
2006-07-26 0 1.250 1.220 1.250 1.250 1.250 50,000 62,500 1.2500 0.704 0.687 0.704 0.704 0.704 88,779 0.7040 0.00%
2006-07-25 0 1.250 1.280 1.320 1.250 1.300 120,000 153,200 1.2767 0.704 0.721 0.743 0.704 0.732 213,070 0.7190 -2.34%
2006-07-24 0 1.280 1.200 1.280 - - 0 0 - 0.721 0.676 0.721 - - 0 - 0.00%
2006-07-21 0 1.280 1.200 1.280 - - 0 0 - 0.721 0.676 0.721 - - 0 - 0.00%
2006-07-20 0 1.280 1.200 1.280 - - 0 0 - 0.721 0.676 0.721 - - 0 - 0.00%
2006-07-19 0 1.280 1.230 1.280 - - 0 0 - 0.721 0.693 0.721 - - 0 - 0.00%
2006-07-18 0 1.280 1.200 1.280 - - 0 0 - 0.721 0.676 0.721 - - 0 - 0.00%
2006-07-17 0 1.280 1.280 1.300 - - 0 0 - 0.721 0.721 0.732 - - 0 - 4.92%
2006-07-14 0 1.220 1.250 1.280 1.200 1.220 52,000 63,400 1.2192 0.687 0.704 0.721 0.676 0.687 92,331 0.6867 -2.40%
2006-07-13 0 1.250 1.230 1.300 1.250 1.250 60,000 75,000 1.2500 0.704 0.693 0.732 0.704 0.704 106,535 0.7040 0.00%
2006-07-12 0 1.250 1.230 1.250 1.250 1.250 64,000 79,860 1.2478 0.704 0.693 0.704 0.704 0.704 113,638 0.7028 1.63%
2006-07-11 0 1.230 1.230 1.250 1.230 1.300 310,000 387,420 1.2497 0.693 0.693 0.704 0.693 0.732 550,432 0.7038 -3.91%
2006-07-10 0 1.280 1.230 1.280 1.260 1.280 100,000 127,000 1.2700 0.721 0.693 0.721 0.710 0.721 177,559 0.7153 2.40%
2006-07-07 0 1.250 1.230 1.250 1.250 1.260 170,000 212,600 1.2506 0.704 0.693 0.704 0.704 0.710 301,850 0.7043 -0.79%
2006-07-06 0 1.260 1.250 1.280 1.260 1.300 74,000 93,720 1.2665 0.710 0.704 0.721 0.710 0.732 131,393 0.7133 -2.33%
2006-07-05 0 1.290 1.270 1.300 - - 0 0 - 0.727 0.715 0.732 - - 0 - 0.00%
2006-07-04 0 1.290 1.270 1.290 1.280 1.310 324,000 417,140 1.2875 0.727 0.715 0.727 0.721 0.738 575,290 0.7251 3.20%
2006-07-03 0 1.250 1.200 1.350 - - 14,000 17,500 1.2500 0.704 0.676 0.760 - - 24,858 0.7040 0.00%
2006-06-30 0 1.250 1.280 1.400 1.250 1.300 388,000 487,620 1.2568 0.704 0.721 0.788 0.704 0.732 688,928 0.7078 0.81%
2006-06-29 0 1.240 1.200 1.300 1.240 1.250 720,000 898,860 1.2484 0.698 0.676 0.732 0.698 0.704 1,278,423 0.7031 -0.80%
2006-06-28 0 1.250 1.230 1.250 1.250 1.250 68,000 84,500 1.2426 0.704 0.693 0.704 0.704 0.704 120,740 0.6999 0.00%
2006-06-27 0 1.250 1.240 1.250 1.250 1.250 20,000 25,000 1.2500 0.704 0.698 0.704 0.704 0.704 35,512 0.7040 0.81%
2006-06-26 0 1.240 1.240 1.250 - - 0 0 - 0.698 0.698 0.704 - - 0 - 0.00%
2006-06-23 0 1.240 1.210 1.250 1.240 1.250 50,000 62,200 1.2440 0.698 0.681 0.704 0.698 0.704 88,779 0.7006 -0.80%
2006-06-22 0 1.250 1.180 1.250 1.280 1.280 4,000 5,120 1.2800 0.704 0.665 0.704 0.721 0.721 7,102 0.7209 1.63%
2006-06-21 0 1.230 1.230 1.250 1.230 1.250 108,000 134,880 1.2489 0.693 0.693 0.704 0.693 0.704 191,763 0.7034 -1.60%
2006-06-20 0 1.250 1.220 1.250 1.250 1.250 280,000 350,000 1.2500 0.704 0.687 0.704 0.704 0.704 497,164 0.7040 0.00%
2006-06-19 0 1.250 1.230 1.300 1.250 1.270 22,000 27,540 1.2518 0.704 0.693 0.732 0.704 0.715 39,063 0.7050 -1.57%
2006-06-16 0 1.270 1.260 1.290 1.270 1.290 406,000 519,640 1.2799 0.715 0.710 0.727 0.715 0.727 720,888 0.7208 -0.78%
2006-06-15 0 1.280 1.280 1.300 1.280 1.340 302,000 392,520 1.2997 0.721 0.721 0.732 0.721 0.755 536,227 0.7320 -1.54%
2006-06-14 0 1.300 1.280 1.330 1.300 1.350 230,000 304,300 1.3230 0.732 0.721 0.749 0.732 0.760 408,385 0.7451 -5.80%
2006-06-13 0 1.380 1.360 1.380 1.380 1.380 30,000 41,400 1.3800 0.777 0.766 0.777 0.777 0.777 53,268 0.7772 -1.43%
2006-06-12 0 1.400 1.360 1.460 1.370 1.400 284,000 395,380 1.3922 0.788 0.766 0.822 0.772 0.788 504,267 0.7841 1.45%
2006-06-09 0 1.380 1.380 1.400 1.350 1.380 100,000 137,400 1.3740 0.777 0.777 0.788 0.760 0.777 177,559 0.7738 2.22%
2006-06-08 0 1.350 1.320 1.380 1.350 1.460 240,000 334,200 1.3925 0.760 0.743 0.777 0.760 0.822 426,141 0.7842 -5.59%
2006-06-07 0 1.430 1.430 1.450 1.430 1.450 230,000 332,500 1.4457 0.805 0.805 0.817 0.805 0.817 408,385 0.8142 -1.38%
2006-06-06 0 1.450 1.400 1.450 1.450 1.450 10,000 14,500 1.4500 0.817 0.788 0.817 0.817 0.817 17,756 0.8166 0.00%
2006-06-05 0 1.450 1.400 1.470 1.450 1.450 40,000 58,000 1.4500 0.817 0.788 0.828 0.817 0.817 71,023 0.8166 -1.36%
2006-06-02 0 1.470 1.440 1.470 1.440 1.470 90,000 131,320 1.4591 0.828 0.811 0.828 0.811 0.828 159,803 0.8218 2.80%
2006-06-01 0 1.430 1.420 1.440 1.430 1.500 646,000 938,040 1.4521 0.805 0.800 0.811 0.805 0.845 1,147,029 0.8178 -7.14%
2006-05-30 0 1.540 1.470 1.540 1.460 1.540 262,000 386,440 1.4750 0.867 0.828 0.867 0.822 0.867 465,204 0.8307 3.36%
2006-05-29 0 1.490 1.460 1.490 1.490 1.520 398,000 597,180 1.5005 0.839 0.822 0.839 0.839 0.856 706,684 0.8450 -0.67%
2006-05-26 0 1.500 1.470 1.500 1.500 1.590 1,210,000 1,885,100 1.5579 0.845 0.828 0.845 0.845 0.895 2,148,461 0.8774 0.00%
2006-05-25 0 1.500 1.370 1.510 1.300 1.500 44,000 65,200 1.4818 0.845 0.772 0.850 0.732 0.845 78,126 0.8346 0.00%
2006-05-24 0 1.500 1.450 1.530 - - 30,000 45,100 1.5033 0.845 0.817 0.862 - - 53,268 0.8467 0.00%
2006-05-23 0 1.500 1.450 1.530 1.500 1.530 234,000 357,300 1.5269 0.845 0.817 0.862 0.845 0.862 415,487 0.8600 3.45%
2006-05-22 0 1.450 1.360 1.500 1.450 1.450 86,000 124,700 1.4500 0.817 0.766 0.845 0.817 0.817 152,700 0.8166 -1.36%
2006-05-19 0 1.470 1.470 1.540 1.470 1.580 686,000 1,062,480 1.5488 0.828 0.828 0.867 0.828 0.890 1,218,053 0.8723 -8.70%
2006-05-18 0 1.610 1.590 1.610 1.600 1.610 296,000 474,640 1.6035 0.907 0.895 0.907 0.901 0.907 525,574 0.9031 -2.42%
2006-05-17 0 1.650 1.590 1.650 1.440 1.650 810,000 1,299,580 1.6044 0.929 0.895 0.929 0.811 0.929 1,438,226 0.9036 1.85%
2006-05-16 0 1.620 1.620 1.630 1.620 1.670 1,500,000 2,446,020 1.6307 0.912 0.912 0.918 0.912 0.941 2,663,381 0.9184 -2.99%
2006-05-15 0 1.670 1.640 1.670 1.630 1.810 2,526,000 4,259,620 1.6863 0.941 0.924 0.941 0.918 1.019 4,485,133 0.9497 -3.47%
2006-05-12 0 1.730 1.650 1.750 1.250 1.750 97,168,000 111,717,640 1.1497 0.974 0.929 0.986 0.704 0.986 172,530,257 0.6475 181.76%
2006-05-11 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-05-10 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-05-09 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-05-08 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-05-03 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-05-02 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-04-28 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-04-27 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-04-25 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-04-20 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-04-19 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-04-18 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-04-13 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-04-12 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-04-11 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-04-10 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-03-31 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-03-30 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-03-27 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-03-24 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-03-23 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-03-22 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-03-21 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-03-20 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-03-17 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-03-16 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-03-15 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-03-14 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-03-13 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-03-10 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-03-09 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-03-08 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-03-07 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-03-06 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-03-03 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-03-02 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-03-01 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-02-24 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-02-23 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-02-22 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-02-21 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-02-20 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-02-17 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-02-16 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-02-15 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-02-14 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-02-13 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-02-10 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-02-09 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-02-08 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-02-07 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-02-06 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-02-03 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-02-02 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-01-26 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-01-25 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-01-23 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-01-20 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-01-18 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-01-17 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-01-16 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-01-13 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-01-12 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-01-11 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-01-10 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-01-09 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-01-06 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-01-05 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-01-04 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2006-01-03 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-12-30 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-12-29 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-12-28 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-12-23 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-12-22 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-12-21 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-12-20 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-12-19 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-12-16 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-12-15 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-12-14 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-12-13 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-12-12 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-12-09 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-12-08 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-12-07 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-12-06 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-12-05 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-12-02 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-12-01 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-11-30 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-11-29 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-11-28 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-11-25 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-11-24 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-11-23 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-11-22 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-11-21 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-11-18 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-11-17 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-11-16 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-11-15 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-11-14 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-11-11 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-11-10 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-11-09 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-11-08 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-11-07 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-11-04 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-11-03 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-11-02 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-11-01 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-10-31 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-10-28 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-10-27 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-10-26 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-10-25 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-10-24 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-10-21 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-10-20 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-10-19 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-10-18 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-10-17 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-10-14 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-10-13 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-10-12 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-10-10 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-10-07 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-10-06 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-10-05 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-10-04 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-10-03 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-09-30 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-09-29 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-09-28 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-09-27 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-09-26 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-09-23 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-09-22 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-09-21 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-09-20 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-09-16 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-09-15 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-09-14 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-09-13 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-09-12 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-09-09 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-09-08 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-09-07 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-09-06 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-09-05 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-09-02 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-09-01 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-08-31 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-08-30 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-08-29 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-08-26 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-08-25 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-08-24 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-08-23 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-08-22 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-08-19 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-08-18 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-08-17 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-08-16 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-08-15 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-08-12 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-08-11 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-08-10 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-08-08 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-08-05 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-08-04 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-08-03 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-08-02 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-08-01 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-07-29 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-07-28 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-07-27 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-07-26 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-07-25 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-07-22 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-07-21 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-07-20 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-07-19 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-07-18 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-07-15 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-07-14 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-07-13 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-07-12 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-07-11 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-07-08 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-07-07 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-07-06 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-06-28 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-06-27 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-06-24 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-06-23 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-06-22 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-06-21 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-06-20 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-06-17 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-06-16 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-06-15 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-06-14 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-06-13 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-06-10 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-06-09 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-06-08 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-06-07 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-06-06 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-06-03 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-06-02 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-06-01 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-05-31 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-05-30 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-05-27 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-05-26 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-05-25 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-05-24 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-05-23 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-05-20 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-05-19 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-05-18 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-05-13 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-05-12 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-05-11 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-05-10 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-05-09 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-05-06 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-04-28 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-04-27 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-04-26 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-04-25 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-04-22 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-04-21 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-04-20 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-04-19 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-04-18 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-04-15 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-04-14 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-04-13 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-04-12 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-04-11 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-04-08 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-04-07 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-04-01 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-03-31 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-03-30 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-03-29 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-03-24 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-03-23 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-03-22 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-03-21 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-03-18 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-03-17 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-03-16 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-03-15 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-03-14 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-03-11 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-03-10 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-03-09 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-03-08 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-03-07 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-03-04 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-03-03 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-03-02 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-03-01 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-02-28 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-02-25 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-02-24 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-02-23 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-02-22 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-02-21 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-02-18 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-02-17 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-02-16 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-02-15 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-02-14 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-02-08 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-02-07 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-02-04 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-02-03 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-02-02 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-02-01 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-01-31 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-01-28 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-01-27 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-01-24 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-01-21 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-01-20 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-01-19 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-01-18 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-01-17 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-01-14 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-01-13 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-01-12 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-01-11 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-01-10 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-01-07 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-01-06 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-01-05 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-01-04 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2005-01-03 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-12-31 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-12-30 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-12-29 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-12-28 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-12-24 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-12-23 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-12-22 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-12-21 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-12-20 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-12-17 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-12-16 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-12-15 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-12-14 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-12-13 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-12-10 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-12-09 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-12-08 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-12-07 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-12-06 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-12-03 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-12-02 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-12-01 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-11-30 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-11-29 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-11-26 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-11-25 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-11-24 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-11-23 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-11-22 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-11-19 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-11-18 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-11-17 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-11-16 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-11-15 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-11-12 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-11-11 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-11-10 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-11-09 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-11-08 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-11-05 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-11-04 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-11-03 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-11-02 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-11-01 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-10-29 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-10-28 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-10-27 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-10-26 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-10-25 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-10-21 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-10-20 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-10-19 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-10-18 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-10-15 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-10-14 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-10-13 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-10-12 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-10-11 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-10-08 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-10-07 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-10-06 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-10-05 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-10-04 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-09-30 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-09-28 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-09-27 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-09-24 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-09-23 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-09-22 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-09-21 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-09-20 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-09-17 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-09-16 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-09-15 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-09-14 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-09-13 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-09-10 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-09-09 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-09-08 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-09-07 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-09-06 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-09-03 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-09-02 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-09-01 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-08-31 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-08-30 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-08-27 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-08-26 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-08-25 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-08-24 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-08-23 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-08-20 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-08-19 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-08-18 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-08-17 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-08-16 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-08-13 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-08-12 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-08-11 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-08-10 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-08-09 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-08-06 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-08-05 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-08-04 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-08-03 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-08-02 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-07-30 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-07-29 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-07-28 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-07-27 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-07-26 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-07-23 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-07-22 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-07-21 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-07-20 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-07-19 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-07-16 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-07-15 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-07-14 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-07-13 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-07-12 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-07-09 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-07-08 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-07-07 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-07-06 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-07-05 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-07-02 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-06-30 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-06-29 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-06-28 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-06-25 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-06-24 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-06-23 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-06-21 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-06-18 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-06-17 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-06-16 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-06-15 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-06-14 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-06-11 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-06-10 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-06-09 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-06-08 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-06-07 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-06-04 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-06-03 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-06-02 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-06-01 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-05-31 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-05-28 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-05-27 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-05-25 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-05-24 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-05-21 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-05-20 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-05-19 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-05-18 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-05-17 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-05-14 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-05-13 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-05-12 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-05-11 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-05-10 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-05-07 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-05-06 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-05-05 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-05-04 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-05-03 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-04-30 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-04-29 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-04-28 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-04-27 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-04-26 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-04-23 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-04-22 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-04-21 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-04-20 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-04-19 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-04-16 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-04-15 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-04-14 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-04-13 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-04-08 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-04-07 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-04-06 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-04-02 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-04-01 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-03-31 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-03-30 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-03-29 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-03-26 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-03-25 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-03-24 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-03-23 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-03-22 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-03-19 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-03-18 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-03-17 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-03-16 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-03-15 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-03-12 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-03-11 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-03-10 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-03-09 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-03-08 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-03-05 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-03-04 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-03-03 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-03-02 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-03-01 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-02-27 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-02-26 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-02-25 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-02-24 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-02-23 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-02-20 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-02-19 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-02-18 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-02-17 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-02-16 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-02-13 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-02-12 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-02-11 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-02-10 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-02-09 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-02-06 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-02-05 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-02-04 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-02-03 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-02-02 1 - - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-01-30 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-01-29 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-01-28 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-01-27 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-01-26 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-01-21 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-01-20 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-01-19 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-01-16 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-01-15 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-01-14 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-01-13 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-01-12 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-01-09 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-01-08 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-01-07 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-01-06 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-01-05 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2004-01-02 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-12-31 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-12-30 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-12-29 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-12-24 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-12-23 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-12-22 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-12-19 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-12-18 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-12-17 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-12-16 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-12-15 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-12-12 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-12-11 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-12-10 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-12-09 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-12-08 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-12-05 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-12-04 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-12-03 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-12-02 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-12-01 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-11-28 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-11-27 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-11-26 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-11-25 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-11-24 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-11-21 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-11-20 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-11-19 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-11-18 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-11-17 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-11-14 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-11-13 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-11-12 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-11-11 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-11-10 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-11-07 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-11-06 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-11-05 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-11-04 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-11-03 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-10-31 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-10-30 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-10-29 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-10-28 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-10-27 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-10-24 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-10-23 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-10-22 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-10-21 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-10-20 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-10-17 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-10-16 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-10-15 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-10-14 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-10-13 1 0.730 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-10-10 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-10-09 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-10-08 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-10-07 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-10-06 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-10-03 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-10-02 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-09-30 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-09-29 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-09-26 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-09-25 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-09-24 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-09-23 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-09-22 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-09-19 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-09-18 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-09-17 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-09-16 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-09-15 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-09-11 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-09-10 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-09-09 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-09-08 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-09-05 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-09-04 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-09-03 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-09-02 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-09-01 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-08-29 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-08-28 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-08-27 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-08-26 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-08-25 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-08-22 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-08-21 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-08-20 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-08-19 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-08-18 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-08-15 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-08-14 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-08-13 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-08-12 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-08-11 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-08-08 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-08-07 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-08-06 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-08-05 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-08-04 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-08-01 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-07-31 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-07-30 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-07-29 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-07-28 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-07-25 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-07-24 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-07-23 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-07-22 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-07-21 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-07-18 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-07-17 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-07-16 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-07-15 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-07-14 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-07-11 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-07-10 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-07-09 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-07-08 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-07-07 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-07-04 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-07-03 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-07-02 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-06-30 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-06-27 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-06-26 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-06-25 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-06-24 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-06-23 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-06-20 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-06-19 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-06-18 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-06-17 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-06-16 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-06-13 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-06-12 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-06-11 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-06-10 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-06-09 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-06-06 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-06-05 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-06-03 1 0.750 - - - - 0 0 - 0.346 - - - - 0 - -0.00%
2003-06-02 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-05-30 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-05-29 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-05-28 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-05-27 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-05-26 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-05-23 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-05-22 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-05-21 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-05-20 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-05-19 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-05-16 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-05-15 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-05-14 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-05-13 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-05-12 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-05-09 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-05-07 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-05-06 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-05-05 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-05-02 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-04-30 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-04-29 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-04-28 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-04-25 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-04-24 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-04-23 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-04-22 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-04-17 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-04-16 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-04-15 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-04-14 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-04-11 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-04-10 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-04-09 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-04-08 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-04-07 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-04-04 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-04-03 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-04-02 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-04-01 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-03-31 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-03-28 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-03-27 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-03-26 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-03-25 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-03-24 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-03-21 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-03-20 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-03-19 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-03-18 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-03-17 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-03-14 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-03-13 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-03-12 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-03-11 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-03-10 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-03-07 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-03-06 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-03-05 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-03-04 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-03-03 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-02-28 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-02-27 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-02-26 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-02-25 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-02-24 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-02-21 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-02-20 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-02-19 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-02-18 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-02-17 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-02-14 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-02-13 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-02-12 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-02-11 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-02-10 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-02-07 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-02-06 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-02-05 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-02-04 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-01-30 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-01-29 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-01-28 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-01-27 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-01-24 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-01-23 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-01-22 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-01-21 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-01-20 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-01-17 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-01-16 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-01-15 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-01-14 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-01-13 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-01-10 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-01-09 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-01-08 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-01-07 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-01-06 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-01-03 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2003-01-02 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-12-31 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-12-30 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-12-27 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-12-24 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-12-23 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-12-20 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-12-19 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-12-18 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-12-17 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-12-16 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-12-13 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-12-12 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-12-11 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-12-10 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-12-09 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-12-06 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-12-05 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-12-04 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-12-03 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-12-02 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-11-29 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-11-28 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-11-27 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-11-26 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-11-25 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-11-22 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-11-21 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-11-20 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-11-19 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-11-18 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-11-15 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-11-14 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-11-13 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-11-12 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-11-11 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-11-08 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-11-07 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-11-06 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-11-05 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-11-04 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-11-01 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-10-31 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-10-30 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-10-29 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-10-28 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-10-25 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-10-24 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-10-23 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-10-22 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-10-21 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-10-18 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-10-17 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-10-16 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-10-15 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-10-11 1 0.790 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-10-10 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-10-09 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-10-08 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-10-07 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-10-04 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-10-03 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-10-02 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-09-30 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-09-27 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-09-26 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-09-25 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-09-24 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-09-23 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-09-20 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-09-19 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-09-18 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-09-17 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-09-16 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-09-13 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-09-12 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-09-11 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-09-10 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-09-09 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-09-06 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-09-05 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-09-04 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-09-03 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-09-02 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-08-30 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-08-29 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-08-28 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-08-27 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-08-26 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-08-23 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-08-22 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-08-21 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-08-20 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-08-19 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-08-16 1 0.820 - - - - 0 0 - 0.346 - - - - 0 - 0.00%
2002-08-15 1 0.820 0.760 0.880 - - 0 0 - 0.346 0.320 0.371 - - 0 - 0.00%
2002-08-14 0 0.820 0.820 0.920 0.820 0.820 2,000 1,640 0.8200 0.346 0.346 0.388 0.346 0.346 4,743 0.3458 -8.89%
2002-08-13 0 0.900 - 0.900 0.860 0.900 60,000 52,800 0.8800 0.380 - 0.380 0.363 0.380 142,278 0.3711 4.65%
2002-08-12 0 0.860 0.820 - - - 0 0 - 0.363 0.346 - - - 0 - 0.00%
2002-08-09 0 0.860 - 0.860 - - 0 0 - 0.363 - 0.363 - - 0 - 0.00%
2002-08-08 0 0.860 0.860 - 0.820 0.820 40,000 32,800 0.8200 0.363 0.363 - 0.346 0.346 94,852 0.3458 4.88%
2002-08-07 0 0.820 0.820 - 0.820 0.820 8,000 6,560 0.8200 0.346 0.346 - 0.346 0.346 18,970 0.3458 -8.89%
2002-08-06 0 0.900 - 0.950 - - 0 0 - 0.380 - 0.401 - - 0 - 0.00%
2002-08-05 0 0.900 - 0.950 - - 0 0 - 0.380 - 0.401 - - 0 - 0.00%
2002-08-02 0 0.900 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2002-08-01 0 0.900 - 0.950 - - 0 0 - 0.380 - 0.401 - - 0 - 0.00%
2002-07-31 0 0.900 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2002-07-30 0 0.900 - 0.900 - - 0 0 - 0.380 - 0.380 - - 0 - -9.09%
2002-07-29 0 0.990 - 0.990 - - 0 0 - 0.417 - 0.417 - - 0 - 0.00%
2002-07-26 0 0.990 - 0.990 - - 0 0 - 0.417 - 0.417 - - 0 - 0.00%
2002-07-25 0 0.990 - 0.990 - - 0 0 - 0.417 - 0.417 - - 0 - 0.00%
2002-07-24 0 0.990 0.950 1.000 0.990 1.000 120,000 119,500 0.9958 0.417 0.401 0.422 0.417 0.422 284,557 0.4200 -2.94%
2002-07-23 0 1.020 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2002-07-22 0 1.020 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2002-07-19 0 1.020 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2002-07-18 0 1.020 - - 1.020 1.020 20,000 20,400 1.0200 0.430 - - 0.430 0.430 47,426 0.4301 -1.92%
2002-07-17 0 1.040 1.020 1.100 1.040 1.040 20,000 20,800 1.0400 0.439 0.430 0.464 0.439 0.439 47,426 0.4386 -0.95%
2002-07-16 0 1.050 1.040 1.120 - - 0 0 - 0.443 0.439 0.472 - - 0 - 0.00%
2002-07-15 0 1.050 - 1.120 - - 0 0 - 0.443 - 0.472 - - 0 - 0.00%
2002-07-12 0 1.050 - - - - 0 0 - 0.443 - - - - 0 - 0.00%
2002-07-11 0 1.050 1.050 1.090 - - 0 0 - 0.443 0.443 0.460 - - 0 - 0.00%
2002-07-10 0 1.050 - - 1.050 1.050 20,000 21,000 1.0500 0.443 - - 0.443 0.443 47,426 0.4428 -3.67%
2002-07-09 0 1.090 - 1.090 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
2002-07-08 0 1.090 1.050 1.090 - - 0 0 - 0.460 0.443 0.460 - - 0 - 0.00%
2002-07-05 0 1.090 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2002-07-04 0 1.090 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2002-07-03 0 1.090 - 1.090 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
2002-07-02 0 1.090 1.050 1.090 - - 0 0 - 0.460 0.443 0.460 - - 0 - 0.00%
2002-06-28 0 1.090 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2002-06-27 0 1.090 1.060 - - - 0 0 - 0.460 0.447 - - - 0 - 0.00%
2002-06-26 0 1.090 1.050 1.100 - - 0 0 - 0.460 0.443 0.464 - - 0 - 0.00%
2002-06-25 0 1.090 1.090 - - - 0 0 - 0.460 0.460 - - - 0 - 3.81%
2002-06-24 0 1.050 1.050 - 1.050 1.050 30,000 31,500 1.0500 0.443 0.443 - 0.443 0.443 71,139 0.4428 -4.55%
2002-06-21 0 1.100 1.050 - - - 0 0 - 0.464 0.443 - - - 0 - 0.00%
2002-06-20 0 1.100 1.060 - 1.080 1.100 100,000 109,400 1.0940 0.464 0.447 - 0.455 0.464 237,131 0.4613 0.00%
2002-06-19 0 1.100 1.100 - 1.100 1.120 42,000 46,400 1.1048 0.464 0.464 - 0.464 0.472 99,595 0.4659 -2.65%
2002-06-18 0 1.130 1.100 1.130 1.130 1.130 30,000 33,900 1.1300 0.477 0.464 0.477 0.477 0.477 71,139 0.4765 0.00%
2002-06-17 0 1.130 1.100 - - - 0 0 - 0.477 0.464 - - - 0 - 0.00%
2002-06-14 0 1.130 1.130 - - - 0 0 - 0.477 0.477 - - - 0 - 0.89%
2002-06-13 0 1.120 1.100 - - - 0 0 - 0.472 0.464 - - - 0 - 0.00%
2002-06-12 0 1.120 1.100 - - - 0 0 - 0.472 0.464 - - - 0 - 0.00%
2002-06-11 0 1.120 1.120 - - - 0 0 - 0.472 0.472 - - - 0 - 0.00%
2002-06-10 0 1.120 1.120 - - - 0 0 - 0.472 0.472 - - - 0 - 0.00%
2002-06-07 0 1.120 1.120 - - - 0 0 - 0.472 0.472 - - - 0 - 0.00%
2002-06-06 0 1.120 1.120 - 1.120 1.120 20,000 22,400 1.1200 0.472 0.472 - 0.472 0.472 47,426 0.4723 1.82%
2002-06-05 0 1.100 1.100 - - - 0 0 - 0.464 0.464 - - - 0 - 0.92%
2002-06-04 0 1.120 1.100 1.120 - - 0 0 - 0.460 0.451 0.460 - - 0 - 0.00%
2002-06-03 0 1.120 1.100 - - - 0 0 - 0.460 0.451 - - - 0 - 0.00%
2002-05-31 0 1.120 1.100 1.120 - - 0 0 - 0.460 0.451 0.460 - - 0 - 0.00%
2002-05-30 0 1.120 1.100 1.120 - - 0 0 - 0.460 0.451 0.460 - - 0 - 0.00%
2002-05-29 0 1.120 1.100 1.120 1.100 1.120 50,000 55,960 1.1192 0.460 0.451 0.460 0.451 0.460 121,829 0.4593 0.00%
2002-05-28 0 1.120 1.100 - - - 0 0 - 0.460 0.451 - - - 0 - 0.00%
2002-05-27 0 1.120 1.100 - - - 0 0 - 0.460 0.451 - - - 0 - 0.00%
2002-05-24 0 1.120 1.100 - - - 0 0 - 0.460 0.451 - - - 0 - 0.00%
2002-05-23 0 1.120 1.100 - - - 0 0 - 0.460 0.451 - - - 0 - 0.00%
2002-05-22 0 1.120 1.100 - - - 0 0 - 0.460 0.451 - - - 0 - 0.00%
2002-05-21 0 1.120 1.110 1.120 1.120 1.120 2,000 2,240 1.1200 0.460 0.456 0.460 0.460 0.460 4,873 0.4597 0.00%
2002-05-17 0 1.120 1.050 1.120 1.050 1.120 26,000 27,440 1.0554 0.460 0.431 0.460 0.431 0.460 63,351 0.4331 0.00%
2002-05-16 0 1.120 1.050 1.120 1.120 1.120 2,000 2,240 1.1200 0.460 0.431 0.460 0.460 0.460 4,873 0.4597 0.00%
2002-05-15 0 1.120 1.060 - - - 0 0 - 0.460 0.435 - - - 0 - 0.00%
2002-05-14 0 1.120 1.060 - - - 0 0 - 0.460 0.435 - - - 0 - 0.00%
2002-05-13 0 1.120 1.060 - - - 0 0 - 0.460 0.435 - - - 0 - 0.00%
2002-05-10 0 1.120 1.100 - - - 0 0 - 0.460 0.451 - - - 0 - 0.00%
2002-05-09 0 1.120 1.100 - - - 0 0 - 0.460 0.451 - - - 0 - 0.00%
2002-05-08 0 1.120 1.100 1.200 - - 0 0 - 0.460 0.451 0.492 - - 0 - 0.00%
2002-05-07 0 1.120 1.120 - - - 0 0 - 0.460 0.460 - - - 0 - 1.82%
2002-05-06 0 1.100 1.100 1.170 1.100 1.100 2,000 2,200 1.1000 0.451 0.451 0.480 0.451 0.451 4,873 0.4515 -5.98%
2002-05-03 0 1.170 1.090 - - - 0 0 - 0.480 0.447 - - - 0 - 0.00%
2002-05-02 0 1.170 1.130 1.240 1.170 1.220 100,000 119,900 1.1990 0.480 0.464 0.509 0.480 0.501 243,657 0.4921 -9.30%
2002-04-30 0 1.290 1.210 1.290 1.320 1.320 20,000 26,400 1.3200 0.529 0.497 0.529 0.542 0.542 48,731 0.5417 4.03%
2002-04-29 0 1.240 1.210 1.320 - - 0 0 - 0.509 0.497 0.542 - - 0 - 0.00%
2002-04-26 0 1.240 1.240 1.340 1.240 1.250 30,000 37,400 1.2467 0.509 0.509 0.550 0.509 0.513 73,097 0.5116 -1.59%
2002-04-25 0 1.260 1.240 1.310 1.260 1.320 270,000 349,400 1.2941 0.517 0.509 0.538 0.517 0.542 657,874 0.5311 -5.26%
2002-04-24 0 1.330 1.330 1.350 1.330 1.330 20,000 26,600 1.3300 0.546 0.546 0.554 0.546 0.546 48,731 0.5458 -0.75%
2002-04-23 0 1.340 1.330 1.370 - - 0 0 - 0.550 0.546 0.562 - - 0 - 0.00%
2002-04-22 0 1.340 1.320 1.370 1.330 1.340 124,000 165,160 1.3319 0.550 0.542 0.562 0.546 0.550 302,135 0.5466 0.75%
2002-04-19 0 1.330 1.330 1.350 1.330 1.330 10,000 13,300 1.3300 0.546 0.546 0.554 0.546 0.546 24,366 0.5458 0.00%
2002-04-18 0 1.330 1.330 1.340 1.330 1.330 10,000 13,300 1.3300 0.546 0.546 0.550 0.546 0.546 24,366 0.5458 -0.75%
2002-04-17 0 1.340 1.340 1.350 1.340 1.340 20,000 26,800 1.3400 0.550 0.550 0.554 0.550 0.550 48,731 0.5500 -0.74%
2002-04-16 0 1.350 1.330 1.360 1.350 1.350 50,000 67,500 1.3500 0.554 0.546 0.558 0.554 0.554 121,829 0.5541 0.75%
2002-04-15 0 1.340 1.340 1.380 - - 0 0 - 0.550 0.550 0.566 - - 0 - 0.75%
2002-04-12 0 1.330 1.330 1.360 - - 0 0 - 0.546 0.546 0.558 - - 0 - 0.00%
2002-04-11 0 1.330 1.330 1.380 1.330 1.350 110,000 147,000 1.3364 0.546 0.546 0.566 0.546 0.554 268,023 0.5485 -2.21%
2002-04-10 0 1.360 1.340 1.380 - - 0 0 - 0.558 0.550 0.566 - - 0 - 0.00%
2002-04-09 0 1.360 1.360 1.380 1.360 1.360 30,000 40,800 1.3600 0.558 0.558 0.566 0.558 0.558 73,097 0.5582 0.74%
2002-04-08 0 1.350 1.340 1.380 1.350 1.350 30,000 40,500 1.3500 0.554 0.550 0.566 0.554 0.554 73,097 0.5541 0.00%
2002-04-04 0 1.350 1.340 1.370 - - 0 0 - 0.554 0.550 0.562 - - 0 - 0.00%
2002-04-03 0 1.350 1.350 1.400 1.350 1.380 114,000 155,200 1.3614 0.554 0.554 0.575 0.554 0.566 277,769 0.5587 -2.17%
2002-04-02 0 1.380 1.370 1.400 1.380 1.380 30,000 41,400 1.3800 0.566 0.562 0.575 0.566 0.566 73,097 0.5664 -1.43%
2002-03-28 0 1.400 1.370 1.410 1.370 1.400 8,000 11,140 1.3925 0.575 0.562 0.579 0.562 0.575 19,493 0.5715 0.00%
2002-03-27 0 1.400 1.390 1.400 1.380 1.400 68,000 94,220 1.3856 0.575 0.570 0.575 0.566 0.575 165,687 0.5687 1.45%
2002-03-26 0 1.380 1.350 1.380 1.380 1.380 2,000 2,760 1.3800 0.566 0.554 0.566 0.566 0.566 4,873 0.5664 0.73%
2002-03-25 0 1.370 1.350 1.380 1.370 1.370 2,000 2,740 1.3700 0.562 0.554 0.566 0.562 0.562 4,873 0.5623 1.48%
2002-03-22 0 1.350 1.340 1.370 1.350 1.350 2,000 2,700 1.3500 0.554 0.550 0.562 0.554 0.554 4,873 0.5541 0.00%
2002-03-21 0 1.350 1.340 1.380 - - 0 0 - 0.554 0.550 0.566 - - 0 - 0.00%
2002-03-20 0 1.350 1.340 1.380 - - 0 0 - 0.554 0.550 0.566 - - 0 - 0.00%
2002-03-19 0 1.350 1.350 1.380 1.350 1.350 96,000 129,600 1.3500 0.554 0.554 0.566 0.554 0.554 233,911 0.5541 0.00%
2002-03-18 0 1.350 1.350 1.370 1.340 1.350 110,000 147,900 1.3445 0.554 0.554 0.562 0.550 0.554 268,023 0.5518 -1.46%
2002-03-15 0 1.370 1.350 1.380 - - 0 0 - 0.562 0.554 0.566 - - 0 - 0.00%
2002-03-14 0 1.370 1.340 1.370 1.340 1.370 376,000 505,700 1.3449 0.562 0.550 0.562 0.550 0.562 916,151 0.5520 0.00%
2002-03-13 0 1.370 1.350 1.380 - - 0 0 - 0.562 0.554 0.566 - - 0 - 0.00%
2002-03-12 0 1.370 1.370 1.380 1.360 1.380 338,000 463,540 1.3714 0.562 0.562 0.566 0.558 0.566 823,561 0.5628 0.00%
2002-03-11 0 1.370 1.340 1.380 1.340 1.380 358,000 489,300 1.3668 0.562 0.550 0.566 0.550 0.566 872,292 0.5609 0.74%
2002-03-08 0 1.360 1.350 1.360 1.330 1.360 418,000 567,620 1.3579 0.558 0.554 0.558 0.546 0.558 1,018,487 0.5573 3.03%
2002-03-07 0 1.320 1.320 1.330 1.320 1.340 168,000 222,480 1.3243 0.542 0.542 0.546 0.542 0.550 409,344 0.5435 1.54%
2002-03-06 0 1.300 1.300 1.340 1.300 1.310 150,000 195,500 1.3033 0.534 0.534 0.550 0.534 0.538 365,486 0.5349 -2.99%
2002-03-05 0 1.340 1.330 1.340 1.310 1.340 178,000 235,740 1.3244 0.550 0.546 0.550 0.538 0.550 433,710 0.5435 2.29%
2002-03-04 0 1.310 1.300 1.320 1.300 1.320 74,000 96,480 1.3038 0.538 0.534 0.542 0.534 0.542 180,306 0.5351 0.77%
2002-03-01 0 1.300 1.280 1.310 1.300 1.300 2,000 2,600 1.3000 0.534 0.525 0.538 0.534 0.534 4,873 0.5335 0.78%
2002-02-28 0 1.290 1.290 1.330 1.290 1.290 2,000 2,580 1.2900 0.529 0.529 0.546 0.529 0.529 4,873 0.5294 -0.77%
2002-02-27 0 1.300 1.300 1.330 - - 0 0 - 0.534 0.534 0.546 - - 0 - 0.00%
2002-02-26 0 1.300 1.300 1.320 1.300 1.300 50,000 65,000 1.3000 0.534 0.534 0.542 0.534 0.534 121,829 0.5335 0.00%
2002-02-25 0 1.300 1.300 1.330 1.300 1.300 110,000 143,000 1.3000 0.534 0.534 0.546 0.534 0.534 268,023 0.5335 0.78%
2002-02-22 0 1.290 1.290 1.320 1.290 1.290 86,000 110,940 1.2900 0.529 0.529 0.542 0.529 0.529 209,545 0.5294 -0.77%
2002-02-21 0 1.300 1.290 1.330 - - 0 0 - 0.534 0.529 0.546 - - 0 - 0.00%
2002-02-20 0 1.300 1.290 1.320 1.290 1.300 70,000 90,500 1.2929 0.534 0.529 0.542 0.529 0.534 170,560 0.5306 0.00%
2002-02-19 0 1.300 1.290 1.340 - - 0 0 - 0.534 0.529 0.550 - - 0 - 0.00%
2002-02-18 0 1.300 1.300 1.330 - - 0 0 - 0.534 0.534 0.546 - - 0 - 0.00%
2002-02-15 0 1.300 1.270 1.340 1.280 1.300 52,000 66,600 1.2808 0.534 0.521 0.550 0.525 0.534 126,702 0.5256 2.36%
2002-02-11 0 1.270 1.260 1.340 - - 50,000 64,000 1.2800 0.521 0.517 0.550 - - 121,829 0.5253 0.00%
2002-02-08 0 1.270 1.270 1.330 1.270 1.280 150,000 191,500 1.2767 0.521 0.521 0.546 0.521 0.525 365,486 0.5240 -3.05%
2002-02-07 0 1.310 1.290 1.310 1.290 1.310 50,000 64,700 1.2940 0.538 0.529 0.538 0.529 0.538 121,829 0.5311 -0.76%
2002-02-06 0 1.320 1.300 1.330 - - 50,000 66,000 1.3200 0.542 0.534 0.546 - - 121,829 0.5417 0.00%
2002-02-05 0 1.320 1.300 1.330 - - 0 0 - 0.542 0.534 0.546 - - 0 - 0.00%
2002-02-04 0 1.320 1.320 1.340 1.300 1.340 308,000 400,960 1.3018 0.542 0.542 0.550 0.534 0.550 750,464 0.5343 -0.75%
2002-02-01 0 1.330 1.300 1.340 - - 0 0 - 0.546 0.534 0.550 - - 0 - 0.00%
2002-01-31 0 1.330 1.310 1.330 1.310 1.340 24,000 31,540 1.3142 0.546 0.538 0.546 0.538 0.550 58,478 0.5394 0.76%
2002-01-30 0 1.320 1.320 1.330 1.300 1.300 10,000 13,000 1.3000 0.542 0.542 0.546 0.534 0.534 24,366 0.5335 -0.75%
2002-01-29 0 1.330 1.310 1.330 1.310 1.330 56,000 73,600 1.3143 0.546 0.538 0.546 0.538 0.546 136,448 0.5394 0.76%
2002-01-28 0 1.320 1.310 1.330 1.310 1.320 54,000 70,780 1.3107 0.542 0.538 0.546 0.538 0.542 131,575 0.5379 -0.75%
2002-01-25 0 1.330 1.310 1.330 1.270 1.330 260,000 335,100 1.2888 0.546 0.538 0.546 0.521 0.546 633,508 0.5290 1.53%
2002-01-24 0 1.310 1.290 1.310 1.300 1.310 60,000 78,060 1.3010 0.538 0.529 0.538 0.534 0.538 146,194 0.5339 0.00%
2002-01-23 0 1.310 1.300 1.310 1.300 1.320 748,000 979,720 1.3098 0.538 0.534 0.538 0.534 0.542 1,822,555 0.5376 0.00%
2002-01-22 0 1.310 1.290 1.320 1.300 1.320 186,000 242,920 1.3060 0.538 0.529 0.542 0.534 0.542 453,202 0.5360 -0.76%
2002-01-21 0 1.320 1.310 1.320 1.310 1.320 48,000 62,940 1.3113 0.542 0.538 0.542 0.538 0.542 116,955 0.5382 0.76%
2002-01-18 0 1.310 1.310 1.320 1.310 1.320 140,000 183,440 1.3103 0.538 0.538 0.542 0.538 0.542 341,120 0.5378 0.00%
2002-01-17 0 1.310 1.280 1.310 1.300 1.310 106,000 137,820 1.3002 0.538 0.525 0.538 0.534 0.538 258,276 0.5336 -0.76%
2002-01-16 0 1.320 1.290 1.320 1.310 1.320 112,000 146,820 1.3109 0.542 0.529 0.542 0.538 0.542 272,896 0.5380 0.76%
2002-01-15 0 1.310 1.290 1.310 1.280 1.310 300,000 387,140 1.2905 0.538 0.529 0.538 0.525 0.538 730,971 0.5296 -0.76%
2002-01-14 0 1.320 1.320 1.350 1.320 1.350 96,000 127,020 1.3231 0.542 0.542 0.554 0.542 0.554 233,911 0.5430 -0.75%
2002-01-11 0 1.330 1.330 1.350 1.330 1.360 354,000 474,920 1.3416 0.546 0.546 0.554 0.546 0.558 862,546 0.5506 1.53%
2002-01-10 0 1.310 1.300 1.310 1.290 1.310 30,000 38,900 1.2967 0.538 0.534 0.538 0.529 0.538 73,097 0.5322 1.55%
2002-01-09 0 1.290 1.280 1.290 1.290 1.330 94,000 122,460 1.3028 0.529 0.525 0.529 0.529 0.546 229,038 0.5347 0.78%
2002-01-08 0 1.280 1.280 1.320 1.280 1.300 238,000 306,340 1.2871 0.525 0.525 0.542 0.525 0.534 579,904 0.5283 -0.78%
2002-01-07 0 1.290 1.290 1.330 1.250 1.310 778,000 1,002,440 1.2885 0.529 0.529 0.546 0.513 0.538 1,895,652 0.5288 3.20%
2002-01-04 0 1.250 1.220 1.250 1.200 1.250 212,000 255,800 1.2066 0.513 0.501 0.513 0.492 0.513 516,553 0.4952 4.17%
2002-01-03 0 1.200 1.180 1.200 1.200 1.200 424,000 508,800 1.2000 0.492 0.484 0.492 0.492 0.492 1,033,106 0.4925 0.00%
2002-01-02 0 1.200 1.180 1.200 1.160 1.200 566,000 673,220 1.1894 0.492 0.484 0.492 0.476 0.492 1,379,099 0.4882 1.69%
2001-12-31 0 1.180 1.160 1.180 1.170 1.180 54,000 63,680 1.1793 0.484 0.476 0.484 0.480 0.484 131,575 0.4840 0.85%
2001-12-28 0 1.170 1.160 1.170 1.170 1.170 2,000 2,340 1.1700 0.480 0.476 0.480 0.480 0.480 4,873 0.4802 0.00%
2001-12-27 0 1.170 1.150 1.170 - - 0 0 - 0.480 0.472 0.480 - - 0 - 0.00%
2001-12-24 0 1.170 1.170 1.230 1.170 1.170 4,000 4,680 1.1700 0.480 0.480 0.505 0.480 0.480 9,746 0.4802 0.00%
2001-12-21 0 1.170 1.140 1.180 - - 50,000 59,000 1.1800 0.480 0.468 0.484 - - 121,829 0.4843 0.00%
2001-12-20 0 1.170 1.160 1.170 1.160 1.190 412,000 483,240 1.1729 0.480 0.476 0.480 0.476 0.488 1,003,867 0.4814 -0.85%
2001-12-19 0 1.180 1.170 1.190 1.170 1.180 386,000 454,360 1.1771 0.484 0.480 0.488 0.480 0.484 940,516 0.4831 0.00%
2001-12-18 0 1.180 1.170 1.180 1.170 1.180 438,000 513,780 1.1730 0.484 0.480 0.484 0.480 0.484 1,067,218 0.4814 0.85%
2001-12-17 0 1.170 1.150 1.170 1.140 1.190 584,000 686,140 1.1749 0.480 0.472 0.480 0.468 0.488 1,422,957 0.4822 1.74%
2001-12-14 0 1.150 1.150 1.160 1.080 1.150 240,000 274,320 1.1430 0.472 0.472 0.476 0.443 0.472 584,777 0.4691 6.48%
2001-12-13 0 1.080 1.080 1.100 1.080 1.140 388,000 427,040 1.1006 0.443 0.443 0.451 0.443 0.468 945,389 0.4517 0.93%
2001-12-12 0 1.070 1.070 1.080 1.050 1.070 532,000 562,840 1.0580 0.439 0.439 0.443 0.431 0.439 1,296,256 0.4342 0.94%
2001-12-11 0 1.060 1.060 1.070 1.020 1.060 270,000 283,300 1.0493 0.435 0.435 0.439 0.419 0.435 657,874 0.4306 0.95%
2001-12-10 0 1.050 1.030 1.080 1.030 1.060 336,000 351,080 1.0449 0.431 0.423 0.443 0.423 0.435 818,688 0.4288 2.94%
2001-12-07 0 1.020 1.000 1.030 1.000 1.020 14,000 14,080 1.0057 0.419 0.410 0.423 0.410 0.419 34,112 0.4128 2.00%
2001-12-06 0 1.000 0.970 1.000 0.970 1.060 284,000 300,700 1.0588 0.410 0.398 0.410 0.398 0.435 691,986 0.4345 3.09%
2001-12-05 0 0.970 0.960 1.000 0.970 0.970 30,000 29,100 0.9700 0.398 0.394 0.410 0.398 0.398 73,097 0.3981 2.11%
2001-12-04 0 0.950 0.950 0.990 0.950 0.950 2,000 1,900 0.9500 0.390 0.390 0.406 0.390 0.390 4,873 0.3899 0.00%
2001-12-03 0 0.950 0.950 0.990 0.950 0.950 100,000 95,000 0.9500 0.390 0.390 0.406 0.390 0.390 243,657 0.3899 0.00%
2001-11-30 0 0.950 0.950 1.000 0.950 0.950 4,000 3,800 0.9500 0.390 0.390 0.410 0.390 0.390 9,746 0.3899 0.00%
2001-11-29 0 0.950 0.930 1.000 0.950 0.950 30,000 28,500 0.9500 0.390 0.382 0.410 0.390 0.390 73,097 0.3899 1.06%
2001-11-28 0 0.940 0.940 1.000 - - 0 0 - 0.386 0.386 0.410 - - 0 - 2.17%
2001-11-27 0 0.920 0.920 - 0.920 0.930 74,000 68,680 0.9281 0.378 0.378 - 0.378 0.382 180,306 0.3809 1.10%
2001-11-26 0 0.910 0.910 0.930 0.910 0.930 134,000 123,040 0.9182 0.373 0.373 0.382 0.373 0.382 326,500 0.3768 0.00%
2001-11-23 0 0.910 0.900 0.930 0.910 0.920 32,000 29,420 0.9194 0.373 0.369 0.382 0.373 0.378 77,970 0.3773 0.00%
2001-11-22 0 0.910 0.880 0.910 - - 0 0 - 0.373 0.361 0.373 - - 0 - 0.00%
2001-11-21 0 0.910 0.880 0.910 0.910 0.910 50,000 45,500 0.9100 0.373 0.361 0.373 0.373 0.373 121,829 0.3735 3.41%
2001-11-20 0 0.880 0.880 0.920 0.880 0.880 2,000 1,760 0.8800 0.361 0.361 0.378 0.361 0.361 4,873 0.3612 -4.35%
2001-11-19 0 0.920 0.880 0.920 0.920 0.920 10,000 9,200 0.9200 0.378 0.361 0.378 0.378 0.378 24,366 0.3776 0.00%
2001-11-16 0 0.920 0.900 0.920 0.920 0.940 90,000 83,800 0.9311 0.378 0.369 0.378 0.378 0.386 219,291 0.3821 0.00%
2001-11-15 0 0.920 0.880 0.930 0.880 0.920 14,000 12,800 0.9143 0.378 0.361 0.382 0.361 0.378 34,112 0.3752 0.00%
2001-11-14 0 0.920 0.880 0.920 - - 0 0 - 0.378 0.361 0.378 - - 0 - 0.00%
2001-11-13 0 0.920 0.880 0.920 - - 0 0 - 0.378 0.361 0.378 - - 0 - -2.13%
2001-11-12 0 0.940 0.880 0.940 0.940 0.940 50,000 47,000 0.9400 0.386 0.361 0.386 0.386 0.386 121,829 0.3858 0.00%
2001-11-09 0 0.940 0.880 0.940 - - 0 0 - 0.386 0.361 0.386 - - 0 - 0.00%
2001-11-08 0 0.940 0.900 0.940 0.940 0.950 350,000 329,500 0.9414 0.386 0.369 0.386 0.386 0.390 852,800 0.3864 0.00%
2001-11-07 0 0.940 0.900 0.940 0.930 0.940 490,000 460,100 0.9390 0.386 0.369 0.386 0.382 0.386 1,193,920 0.3854 0.00%
2001-11-06 0 0.940 0.860 0.940 0.880 0.940 180,000 163,900 0.9106 0.386 0.353 0.386 0.361 0.386 438,583 0.3737 2.17%
2001-11-05 0 0.920 0.900 0.940 0.920 0.920 100,000 92,000 0.9200 0.378 0.369 0.386 0.378 0.378 243,657 0.3776 -1.08%
2001-11-02 0 0.930 0.900 0.950 0.920 0.930 20,000 18,500 0.9250 0.382 0.369 0.390 0.378 0.382 48,731 0.3796 0.00%
2001-11-01 0 0.930 0.900 0.940 0.930 0.930 50,000 46,500 0.9300 0.382 0.369 0.386 0.382 0.382 121,829 0.3817 1.09%
2001-10-31 0 0.920 0.880 0.950 - - 0 0 - 0.378 0.361 0.390 - - 0 - 0.00%
2001-10-30 0 0.920 0.870 0.980 0.920 0.920 50,000 46,000 0.9200 0.378 0.357 0.402 0.378 0.378 121,829 0.3776 5.75%
2001-10-29 0 0.870 0.870 0.980 0.870 0.870 50,000 43,500 0.8700 0.357 0.357 0.402 0.357 0.357 121,829 0.3571 -2.25%
2001-10-26 0 0.890 0.880 0.930 0.890 0.890 50,000 44,500 0.8900 0.365 0.361 0.382 0.365 0.365 121,829 0.3653 -1.11%
2001-10-24 0 0.900 0.890 0.940 0.890 0.900 90,000 80,700 0.8967 0.369 0.365 0.386 0.365 0.369 219,291 0.3680 1.12%
2001-10-23 0 0.890 0.890 0.940 - - 0 0 - 0.365 0.365 0.386 - - 0 - 0.00%
2001-10-22 0 0.890 0.890 0.950 0.890 0.890 2,000 1,780 0.8900 0.365 0.365 0.390 0.365 0.365 4,873 0.3653 -1.11%
2001-10-19 0 0.900 0.890 0.950 - - 0 0 - 0.369 0.365 0.390 - - 0 - 0.00%
2001-10-18 0 0.900 0.900 0.920 0.900 0.900 74,000 66,600 0.9000 0.369 0.369 0.378 0.369 0.369 180,306 0.3694 -5.26%
2001-10-17 0 0.950 0.900 0.950 - - 0 0 - 0.390 0.369 0.390 - - 0 - 0.00%
2001-10-16 0 0.950 0.900 0.950 - - 0 0 - 0.390 0.369 0.390 - - 0 - -2.06%
2001-10-15 0 0.970 0.900 0.970 - - 0 0 - 0.398 0.369 0.398 - - 0 - 0.00%
2001-10-12 0 0.970 0.920 0.970 - - 0 0 - 0.398 0.378 0.398 - - 0 - 0.00%
2001-10-11 0 0.970 0.950 0.970 0.980 0.980 100,000 98,000 0.9800 0.398 0.390 0.398 0.402 0.402 243,657 0.4022 -1.02%
2001-10-10 0 0.980 0.970 0.990 0.960 0.980 32,000 31,320 0.9788 0.402 0.398 0.406 0.394 0.402 77,970 0.4017 2.08%
2001-10-09 0 0.960 0.960 - 0.920 0.960 490,000 459,100 0.9369 0.394 0.394 - 0.378 0.394 1,193,920 0.3845 1.05%
2001-10-08 0 0.950 0.900 - - - 0 0 - 0.390 0.369 - - - 0 - 0.00%
2001-10-05 0 0.950 0.930 - 0.950 0.950 120,000 114,000 0.9500 0.390 0.382 - 0.390 0.390 292,388 0.3899 0.00%
2001-10-04 0 0.950 0.920 1.000 0.920 0.950 104,000 97,260 0.9352 0.390 0.378 0.410 0.378 0.390 253,403 0.3838 2.15%
2001-10-03 0 0.930 0.910 - 0.910 0.930 112,000 103,160 0.9211 0.382 0.373 - 0.373 0.382 272,896 0.3780 0.00%
2001-09-28 0 0.930 0.910 0.930 0.910 0.930 648,000 592,780 0.9148 0.382 0.373 0.382 0.373 0.382 1,578,898 0.3754 2.20%
2001-09-27 0 0.910 0.880 0.920 0.900 0.910 280,000 253,600 0.9057 0.373 0.361 0.378 0.369 0.373 682,240 0.3717 1.11%
2001-09-26 0 0.900 0.900 0.920 0.870 0.900 734,000 644,320 0.8778 0.369 0.369 0.378 0.357 0.369 1,788,443 0.3603 3.45%
2001-09-25 0 0.870 0.870 - 0.870 0.870 180,000 156,600 0.8700 0.357 0.357 - 0.357 0.357 438,583 0.3571 -3.33%
2001-09-24 0 0.900 0.860 0.920 0.860 0.900 120,000 103,600 0.8633 0.369 0.353 0.378 0.353 0.369 292,388 0.3543 8.43%
2001-09-21 0 0.830 0.800 - - - 0 0 - 0.341 0.328 - - - 0 - 0.00%
2001-09-20 0 0.830 0.830 - 0.830 0.830 12,000 9,960 0.8300 0.341 0.341 - 0.341 0.341 29,239 0.3406 -2.35%
2001-09-19 0 0.850 0.850 - - - 0 0 - 0.349 0.349 - - - 0 - 0.00%
2001-09-18 0 0.850 0.850 0.880 0.830 0.850 160,000 135,800 0.8488 0.349 0.349 0.361 0.341 0.349 389,851 0.3483 0.00%
2001-09-17 0 0.850 0.800 0.850 - - 0 0 - 0.349 0.328 0.349 - - 0 - -3.41%
2001-09-14 0 0.880 0.880 - 0.880 0.880 10,000 8,800 0.8800 0.361 0.361 - 0.361 0.361 24,366 0.3612 2.33%
2001-09-13 0 0.860 0.860 - - - 0 0 - 0.353 0.353 - - - 0 - 4.88%
2001-09-12 0 0.820 0.800 0.900 0.820 0.820 130,000 106,600 0.8200 0.337 0.328 0.369 0.337 0.337 316,754 0.3365 -13.68%
2001-09-11 0 0.950 0.930 1.000 - - 0 0 - 0.390 0.382 0.410 - - 0 - 0.00%
2001-09-10 0 0.950 0.920 0.980 0.940 0.950 120,000 112,900 0.9408 0.390 0.378 0.402 0.386 0.390 292,388 0.3861 0.00%
2001-09-07 0 0.950 0.900 0.960 0.950 0.950 30,000 28,500 0.9500 0.390 0.369 0.394 0.390 0.390 73,097 0.3899 0.00%
2001-09-06 0 0.950 0.930 0.960 0.930 0.950 454,000 428,020 0.9428 0.390 0.382 0.394 0.382 0.390 1,106,203 0.3869 2.15%
2001-09-05 0 0.930 0.930 0.980 - - 0 0 - 0.382 0.382 0.402 - - 0 - 1.09%
2001-09-04 0 0.920 0.910 0.950 0.920 0.920 22,000 20,240 0.9200 0.378 0.373 0.390 0.378 0.378 53,605 0.3776 1.10%
2001-09-03 0 0.910 0.900 0.940 0.910 0.910 130,000 118,300 0.9100 0.373 0.369 0.386 0.373 0.373 316,754 0.3735 0.00%
2001-08-31 0 0.910 0.900 0.950 0.910 0.910 50,000 45,500 0.9100 0.373 0.369 0.390 0.373 0.373 121,829 0.3735 -4.21%
2001-08-30 0 0.950 0.910 0.960 0.910 0.950 92,000 86,240 0.9374 0.390 0.373 0.394 0.373 0.390 224,165 0.3847 2.15%
2001-08-29 0 0.930 0.920 0.940 0.920 0.930 400,000 368,500 0.9213 0.382 0.378 0.386 0.378 0.382 974,628 0.3781 0.00%
2001-08-28 0 0.930 0.900 0.950 0.900 0.940 94,000 87,600 0.9319 0.382 0.369 0.390 0.369 0.386 229,038 0.3825 1.09%
2001-08-27 0 0.920 0.900 0.950 0.890 0.920 90,000 81,600 0.9067 0.378 0.369 0.390 0.365 0.378 219,291 0.3721 3.37%
2001-08-24 0 0.890 0.890 0.930 0.890 0.890 110,000 97,900 0.8900 0.365 0.365 0.382 0.365 0.365 268,023 0.3653 -1.11%
2001-08-23 0 0.900 0.900 0.930 0.900 0.900 160,000 144,000 0.9000 0.369 0.369 0.382 0.369 0.369 389,851 0.3694 3.45%
2001-08-22 0 0.870 0.860 0.940 0.870 0.870 100,000 87,000 0.8700 0.357 0.353 0.386 0.357 0.357 243,657 0.3571 -2.25%
2001-08-21 0 0.890 0.880 0.950 0.890 0.900 200,000 179,000 0.8950 0.365 0.361 0.390 0.365 0.369 487,314 0.3673 -1.11%
2001-08-20 0 0.900 0.900 0.950 0.900 0.900 102,000 91,800 0.9000 0.369 0.369 0.390 0.369 0.369 248,530 0.3694 -6.25%
2001-08-17 0 0.960 0.950 0.980 0.950 0.960 38,000 36,300 0.9553 0.394 0.390 0.402 0.390 0.394 92,590 0.3921 0.00%
2001-08-16 0 0.960 0.910 0.970 0.960 0.960 76,000 72,960 0.9600 0.394 0.373 0.398 0.394 0.394 185,179 0.3940 1.05%
2001-08-15 0 0.950 0.910 0.970 0.950 0.950 80,000 76,000 0.9500 0.390 0.373 0.398 0.390 0.390 194,926 0.3899 1.06%
2001-08-14 0 0.940 0.940 0.980 - - 0 0 - 0.386 0.386 0.402 - - 0 - 1.08%
2001-08-13 0 0.930 0.930 0.950 0.890 0.900 198,000 177,220 0.8951 0.382 0.382 0.390 0.365 0.369 482,441 0.3673 0.00%
2001-08-10 0 0.930 0.900 - 0.900 0.930 46,000 42,180 0.9170 0.382 0.369 - 0.369 0.382 112,082 0.3763 1.09%
2001-08-09 0 0.920 0.920 0.930 0.900 0.900 100,000 90,000 0.9000 0.378 0.378 0.382 0.369 0.369 243,657 0.3694 -2.13%
2001-08-08 0 0.940 0.940 0.950 0.920 0.940 272,000 253,240 0.9310 0.386 0.386 0.390 0.378 0.386 662,747 0.3821 1.08%
2001-08-07 0 0.930 0.930 0.950 0.880 0.910 816,000 725,340 0.8889 0.382 0.382 0.390 0.361 0.373 1,988,242 0.3648 0.00%
2001-08-06 0 0.930 0.920 0.950 0.930 0.960 380,000 358,400 0.9432 0.382 0.378 0.390 0.382 0.394 925,897 0.3871 -5.10%
2001-08-03 0 0.980 0.980 1.000 0.970 1.000 196,000 193,520 0.9873 0.402 0.402 0.410 0.398 0.410 477,568 0.4052 1.03%
2001-08-02 0 0.970 0.970 1.000 0.950 1.010 304,000 296,800 0.9763 0.398 0.398 0.410 0.390 0.415 740,717 0.4007 6.59%
2001-08-01 0 0.910 0.910 0.940 0.830 0.910 214,000 189,760 0.8867 0.373 0.373 0.386 0.341 0.373 521,426 0.3639 5.81%
2001-07-31 0 0.860 0.850 0.880 0.860 0.860 2,000 1,720 0.8600 0.353 0.349 0.361 0.353 0.353 4,873 0.3530 3.61%
2001-07-30 0 0.830 0.830 0.850 - - 0 0 - 0.341 0.341 0.349 - - 0 - 0.00%
2001-07-27 0 0.830 0.830 0.880 0.830 0.850 72,000 60,760 0.8439 0.341 0.341 0.361 0.341 0.349 175,433 0.3463 -1.19%
2001-07-26 0 0.840 0.830 0.880 0.830 0.860 124,000 105,320 0.8494 0.345 0.341 0.361 0.341 0.353 302,135 0.3486 1.20%
2001-07-24 0 0.830 0.830 0.880 0.830 0.850 162,000 136,960 0.8454 0.341 0.341 0.361 0.341 0.349 394,724 0.3470 -2.35%
2001-07-23 0 0.850 0.840 0.890 0.850 0.850 154,000 130,900 0.8500 0.349 0.345 0.365 0.349 0.349 375,232 0.3489 -1.16%
2001-07-20 0 0.860 0.850 0.880 0.830 0.860 590,000 504,000 0.8542 0.353 0.349 0.361 0.341 0.353 1,437,577 0.3506 1.18%
2001-07-19 0 0.850 0.840 0.860 0.840 0.860 1,440,000 1,237,700 0.8595 0.349 0.345 0.353 0.345 0.353 3,508,662 0.3528 -1.16%
2001-07-18 0 0.860 0.860 0.890 0.850 0.880 84,000 72,020 0.8574 0.353 0.353 0.365 0.349 0.361 204,672 0.3519 0.00%
2001-07-17 0 0.860 0.850 0.890 0.850 0.860 238,000 204,200 0.8580 0.353 0.349 0.365 0.349 0.353 579,904 0.3521 -3.37%
2001-07-16 0 0.890 0.870 0.890 0.870 0.900 80,000 70,500 0.8813 0.365 0.357 0.365 0.357 0.369 194,926 0.3617 0.00%
2001-07-13 0 0.890 0.880 0.900 0.880 0.910 246,000 220,640 0.8969 0.365 0.361 0.369 0.361 0.373 599,396 0.3681 2.30%
2001-07-12 0 0.870 0.870 0.910 0.870 0.930 190,000 169,500 0.8921 0.357 0.357 0.373 0.357 0.382 462,948 0.3661 0.00%
2001-07-11 0 0.870 0.870 0.880 0.810 0.920 288,000 256,440 0.8904 0.357 0.357 0.361 0.332 0.378 701,732 0.3654 -1.14%
2001-07-10 0 0.880 0.820 0.890 0.730 0.880 504,000 410,060 0.8136 0.361 0.337 0.365 0.300 0.361 1,228,032 0.3339 7.32%
2001-07-09 0 0.820 0.820 0.830 0.810 0.840 398,000 329,400 0.8276 0.337 0.337 0.341 0.332 0.345 969,755 0.3397 -6.82%
2001-07-05 0 0.880 0.880 0.890 0.880 0.900 516,000 459,860 0.8912 0.361 0.361 0.365 0.361 0.369 1,257,270 0.3658 -3.30%
2001-07-04 0 0.910 0.910 0.940 0.890 0.960 1,710,000 1,598,020 0.9345 0.373 0.373 0.386 0.365 0.394 4,166,536 0.3835 -6.19%
2001-07-03 0 0.970 0.960 0.970 0.970 1.020 6,308,000 6,237,620 0.9888 0.398 0.394 0.398 0.398 0.419 15,369,888 0.4058 -4.90%
2001-06-29 0 1.020 1.010 1.030 1.000 1.040 2,314,000 2,355,120 1.0178 0.419 0.415 0.423 0.410 0.427 5,638,225 0.4177 0.99%
2001-06-28 0 1.010 1.000 1.020 1.000 1.050 6,344,000 6,453,620 1.0173 0.415 0.410 0.419 0.410 0.431 15,457,604 0.4175 -4.72%
2001-06-27 0 1.060 1.050 1.060 1.040 1.080 1,556,000 1,634,700 1.0506 0.435 0.431 0.435 0.427 0.443 3,791,304 0.4312 -0.93%
2001-06-26 0 1.070 1.070 1.080 1.030 1.100 8,316,000 8,845,180 1.0636 0.439 0.439 0.443 0.423 0.451 20,262,522 0.4365 0.00%
2001-06-22 0 1.070 1.070 1.080 1.060 1.380 54,918,000 66,147,360 1.2045 0.439 0.439 0.443 0.435 0.566 133,811,588 0.4943

Copyright & disclaimer, Privacy policy

Back to top