HANISON CONSTRUCTION HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00896  2002-01-10    
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
2026-05-27 0 0.255 0.250 0.265 0.250 0.260 436,583 111,915 0.2563 0.255 0.250 0.265 0.250 0.260 436,583 0.2563 -5.56%
2026-05-26 0 0.270 0.270 0.275 0.265 0.285 218,095 59,421 0.2725 0.270 0.270 0.275 0.265 0.285 218,095 0.2725 -1.82%
2026-05-22 0 0.275 0.275 0.280 0.270 0.280 126,000 35,240 0.2797 0.275 0.275 0.280 0.270 0.280 126,000 0.2797 0.00%
2026-05-21 0 0.275 0.275 0.295 0.270 0.280 257,892 69,822 0.2707 0.275 0.275 0.295 0.270 0.280 257,892 0.2707 -1.79%
2026-05-20 0 0.280 0.265 0.280 0.260 0.280 263,159 71,729 0.2726 0.280 0.265 0.280 0.260 0.280 263,159 0.2726 -3.45%
2026-05-19 0 0.290 0.290 0.295 0.270 0.280 94,000 25,400 0.2702 0.290 0.290 0.295 0.270 0.280 94,000 0.2702 3.57%
2026-05-18 0 0.280 0.280 0.285 0.270 0.290 252,657 72,526 0.2871 0.280 0.280 0.285 0.270 0.290 252,657 0.2871 1.82%
2026-05-15 0 0.275 0.265 0.290 0.270 0.280 25,772 7,079 0.2747 0.275 0.265 0.290 0.270 0.280 25,772 0.2747 -1.79%
2026-05-14 0 0.280 0.270 0.280 0.260 0.280 12,995 3,437 0.2645 0.280 0.270 0.280 0.260 0.280 12,995 0.2645 3.70%
2026-05-13 0 0.270 0.275 0.280 0.260 0.280 10,000 2,680 0.2680 0.270 0.275 0.280 0.260 0.280 10,000 0.2680 0.00%
2026-05-12 0 0.270 0.275 0.280 0.265 0.275 38,000 10,400 0.2737 0.270 0.275 0.280 0.265 0.275 38,000 0.2737 -3.57%
2026-05-11 0 0.280 0.270 0.285 0.270 0.280 209,167 58,491 0.2796 0.280 0.270 0.285 0.270 0.280 209,167 0.2796 0.00%
2026-05-08 0 0.280 0.265 0.290 0.260 0.280 500,604 139,974 0.2796 0.280 0.265 0.290 0.260 0.280 500,604 0.2796 0.00%
2026-05-07 0 0.280 0.270 0.280 0.270 0.290 138,000 39,600 0.2870 0.280 0.270 0.280 0.270 0.290 138,000 0.2870 3.70%
2026-05-06 0 0.270 0.270 0.275 0.265 0.270 195,751 52,528 0.2683 0.270 0.270 0.275 0.265 0.270 195,751 0.2683 1.89%
2026-05-05 0 0.265 0.260 0.265 0.260 0.265 198,000 51,740 0.2613 0.265 0.260 0.265 0.260 0.265 198,000 0.2613 1.92%
2026-05-04 0 0.260 0.248 0.260 0.247 0.260 28,679 7,324 0.2554 0.260 0.248 0.260 0.247 0.260 28,679 0.2554 -1.89%
2026-04-30 0 0.265 0.250 0.270 0.245 0.265 728,000 181,472 0.2493 0.265 0.250 0.270 0.245 0.265 728,000 0.2493 1.92%
2026-04-29 0 0.260 0.255 0.265 0.260 0.265 256,000 66,780 0.2609 0.260 0.255 0.265 0.260 0.265 256,000 0.2609 1.96%
2026-04-28 0 0.255 0.255 0.260 0.250 0.260 44,000 11,410 0.2593 0.255 0.255 0.260 0.250 0.260 44,000 0.2593 0.00%
2026-04-27 0 0.255 0.255 0.260 0.255 0.255 118,051 30,102 0.2550 0.255 0.255 0.260 0.255 0.255 118,051 0.2550 2.00%
2026-04-24 0 0.250 0.250 0.255 0.250 0.260 83,210 21,086 0.2534 0.250 0.250 0.255 0.250 0.260 83,210 0.2534 -3.85%
2026-04-23 0 0.260 0.255 0.260 0.250 0.265 54,000 14,120 0.2615 0.260 0.255 0.260 0.250 0.265 54,000 0.2615 1.96%
2026-04-22 0 0.255 0.250 0.255 0.250 0.255 82,389 21,133 0.2565 0.255 0.250 0.255 0.250 0.255 82,389 0.2565 -1.92%
2026-04-21 0 0.260 0.246 0.260 0.245 0.260 161,844 40,262 0.2488 0.260 0.246 0.260 0.245 0.260 161,844 0.2488 6.12%
2026-04-20 0 0.245 0.245 0.246 0.242 0.245 112,886 27,306 0.2419 0.245 0.245 0.246 0.242 0.245 112,886 0.2419 -1.21%
2026-04-17 0 0.248 0.243 0.249 - - 0 0 - 0.248 0.243 0.249 - - 0 - 0.00%
2026-04-16 0 0.248 0.242 0.249 0.241 0.248 130,000 31,848 0.2450 0.248 0.242 0.249 0.241 0.248 130,000 0.2450 0.40%
2026-04-15 0 0.247 0.243 0.249 0.243 0.248 76,475 18,910 0.2473 0.247 0.243 0.249 0.243 0.248 76,475 0.2473 -0.40%
2026-04-14 0 0.248 0.239 0.248 0.238 0.248 15,170 3,657 0.2411 0.248 0.239 0.248 0.238 0.248 15,170 0.2411 0.40%
2026-04-13 0 0.247 0.237 0.249 - - 0 0 - 0.247 0.237 0.249 - - 0 - 0.00%
2026-04-10 0 0.247 0.247 0.249 0.237 0.237 8,709 2,059 0.2364 0.247 0.247 0.249 0.237 0.237 8,709 0.2364 2.92%
2026-04-09 0 0.240 0.235 0.249 0.234 0.240 116,660 27,374 0.2346 0.240 0.235 0.249 0.234 0.240 116,660 0.2346 -2.83%
2026-04-08 0 0.247 0.236 0.249 0.234 0.247 534,334 125,547 0.2350 0.247 0.236 0.249 0.234 0.247 534,334 0.2350 -0.40%
2026-04-02 0 0.248 0.248 0.249 0.238 0.248 104,000 25,766 0.2478 0.248 0.248 0.249 0.238 0.248 104,000 0.2478 -0.40%
2026-04-01 0 0.249 0.244 0.249 0.243 0.249 9,071 2,203 0.2429 0.249 0.244 0.249 0.243 0.249 9,071 0.2429 2.47%
2026-03-31 0 0.243 0.243 0.247 0.243 0.247 132,000 32,276 0.2445 0.243 0.243 0.247 0.243 0.247 132,000 0.2445 -1.62%
2026-03-30 0 0.247 0.238 0.247 0.239 0.248 322,538 77,314 0.2397 0.247 0.238 0.247 0.239 0.248 322,538 0.2397 2.92%
2026-03-27 0 0.240 0.240 0.241 0.240 0.241 147,180 35,313 0.2399 0.240 0.240 0.241 0.240 0.241 147,180 0.2399 -3.61%
2026-03-26 0 0.249 0.241 0.249 - - 0 0 - 0.249 0.241 0.249 - - 0 - 0.00%
2026-03-25 0 0.249 0.249 0.250 - - 0 0 - 0.249 0.249 0.250 - - 0 - 3.75%
2026-03-24 0 0.240 0.239 0.241 0.239 0.247 14,187 3,421 0.2411 0.240 0.239 0.241 0.239 0.247 14,187 0.2411 -2.83%
2026-03-23 0 0.247 0.236 0.247 0.234 0.249 94,000 23,170 0.2465 0.247 0.236 0.247 0.234 0.249 94,000 0.2465 2.92%
2026-03-20 0 0.240 0.236 0.240 0.233 0.249 79,248 18,858 0.2380 0.240 0.236 0.240 0.233 0.249 79,248 0.2380 0.00%
2026-03-19 0 0.240 0.240 0.241 0.240 0.240 382,056 91,692 0.2400 0.240 0.240 0.241 0.240 0.240 382,056 0.2400 0.00%
2026-03-18 0 0.240 0.240 0.241 0.237 0.240 68,000 16,176 0.2379 0.240 0.240 0.241 0.237 0.240 68,000 0.2379 0.00%
2026-03-17 0 0.240 0.240 0.241 0.235 0.240 206,000 48,426 0.2351 0.240 0.240 0.241 0.235 0.240 206,000 0.2351 0.84%
2026-03-16 0 0.238 0.225 0.239 0.224 0.238 10,961 2,559 0.2335 0.238 0.225 0.239 0.224 0.238 10,961 0.2335 1.28%
2026-03-13 0 0.235 0.222 0.235 0.221 0.240 159,978 37,107 0.2320 0.235 0.222 0.235 0.221 0.240 159,978 0.2320 -0.84%
2026-03-12 0 0.237 0.237 0.238 0.236 0.237 448,000 106,086 0.2368 0.237 0.237 0.238 0.236 0.237 448,000 0.2368 0.42%
2026-03-11 0 0.236 0.228 0.236 0.221 0.236 442,090 102,153 0.2311 0.236 0.228 0.236 0.221 0.236 442,090 0.2311 -0.42%
2026-03-10 0 0.237 0.227 0.237 0.226 0.237 248,000 57,916 0.2335 0.237 0.227 0.237 0.226 0.237 248,000 0.2335 3.04%
2026-03-09 0 0.230 0.230 0.232 0.220 0.232 24,000 5,306 0.2211 0.230 0.230 0.232 0.220 0.232 24,000 0.2211 5.99%
2026-03-06 0 0.217 0.217 0.220 0.217 0.222 302,399 66,837 0.2210 0.217 0.217 0.220 0.217 0.222 302,399 0.2210 -1.81%
2026-03-05 0 0.221 0.218 0.222 0.218 0.228 102,000 22,544 0.2210 0.221 0.218 0.222 0.218 0.228 102,000 0.2210 -4.74%
2026-03-04 0 0.232 0.229 0.232 0.230 0.232 34,000 7,884 0.2319 0.232 0.229 0.232 0.230 0.232 34,000 0.2319 4.98%
2026-03-03 0 0.221 0.218 0.222 0.218 0.222 26,000 5,760 0.2215 0.221 0.218 0.222 0.218 0.222 26,000 0.2215 -1.34%
2026-03-02 0 0.224 0.217 0.224 0.217 0.233 243,183 53,116 0.2184 0.224 0.217 0.224 0.217 0.233 243,183 0.2184 0.00%
2026-02-27 0 0.224 0.219 0.224 0.219 0.228 21,606 4,795 0.2219 0.224 0.219 0.224 0.219 0.228 21,606 0.2219 -2.18%
2026-02-26 0 0.229 0.218 0.230 0.225 0.237 36,000 8,346 0.2318 0.229 0.218 0.230 0.225 0.237 36,000 0.2318 -0.87%
2026-02-25 0 0.231 0.217 0.234 0.221 0.231 14,000 3,198 0.2284 0.231 0.217 0.234 0.221 0.231 14,000 0.2284 1.76%
2026-02-24 0 0.227 0.218 0.228 0.215 0.227 1,438,000 313,758 0.2182 0.227 0.218 0.228 0.215 0.227 1,438,000 0.2182 0.44%
2026-02-23 0 0.226 0.222 0.225 0.222 0.236 80,813 18,578 0.2299 0.226 0.222 0.225 0.222 0.236 80,813 0.2299 0.44%
2026-02-20 0 0.225 0.221 0.225 0.225 0.225 2,000 450 0.2250 0.225 0.221 0.225 0.225 0.225 2,000 0.2250 0.00%
2026-02-16 0 0.225 0.225 0.233 0.233 0.233 18,000 4,106 0.2281 0.225 0.225 0.233 0.233 0.233 18,000 0.2281 2.27%
2026-02-13 0 0.220 0.216 0.222 0.220 0.220 152,000 33,446 0.2200 0.220 0.216 0.222 0.220 0.220 152,000 0.2200 0.00%
2026-02-12 0 0.220 0.220 0.223 0.220 0.220 58,776 12,915 0.2197 0.220 0.220 0.223 0.220 0.220 58,776 0.2197 0.00%
2026-02-11 0 0.220 0.214 0.220 0.212 0.220 22,751 4,839 0.2127 0.220 0.214 0.220 0.212 0.220 22,751 0.2127 3.77%
2026-02-10 0 0.212 0.212 0.215 0.210 0.217 1,002,436 212,937 0.2124 0.212 0.212 0.215 0.210 0.217 1,002,436 0.2124 -1.40%
2026-02-09 0 0.215 0.215 0.218 0.212 0.217 181,634 38,640 0.2127 0.215 0.215 0.218 0.212 0.217 181,634 0.2127 0.00%
2026-02-06 0 0.215 0.212 0.215 0.216 0.216 2,000 432 0.2160 0.215 0.212 0.215 0.216 0.216 2,000 0.2160 -0.46%
2026-02-05 0 0.216 0.214 0.216 0.213 0.216 59,549 12,731 0.2138 0.216 0.214 0.216 0.213 0.216 59,549 0.2138 0.47%
2026-02-04 0 0.215 0.214 0.219 0.214 0.215 580,487 124,396 0.2143 0.215 0.214 0.219 0.214 0.215 580,487 0.2143 0.47%
2026-02-03 0 0.214 0.214 0.215 0.214 0.217 622,000 134,132 0.2156 0.214 0.214 0.215 0.214 0.217 622,000 0.2156 0.00%
2026-02-02 0 0.214 0.214 0.215 0.214 0.216 1,778,000 381,992 0.2148 0.214 0.214 0.215 0.214 0.216 1,778,000 0.2148 -2.28%
2026-01-30 0 0.219 0.215 0.220 0.219 0.220 80,000 17,550 0.2194 0.219 0.215 0.220 0.219 0.220 80,000 0.2194 -0.90%
2026-01-29 0 0.221 0.216 0.221 0.216 0.221 954,445 207,103 0.2170 0.221 0.216 0.221 0.216 0.221 954,445 0.2170 0.45%
2026-01-28 0 0.220 0.219 0.220 0.214 0.220 265,382 56,897 0.2144 0.220 0.219 0.220 0.214 0.220 265,382 0.2144 2.80%
2026-01-27 0 0.214 0.214 0.218 0.210 0.224 1,773,000 379,776 0.2142 0.214 0.214 0.218 0.210 0.224 1,773,000 0.2142 -6.14%
2026-01-26 0 0.228 0.223 0.230 0.220 0.233 388,000 87,474 0.2254 0.228 0.223 0.230 0.220 0.233 388,000 0.2254 -0.44%
2026-01-23 0 0.229 0.228 0.229 0.225 0.242 140,521 32,182 0.2290 0.229 0.228 0.229 0.225 0.242 140,521 0.2290 -5.37%
2026-01-22 0 0.242 0.231 0.242 - - 0 0 - 0.242 0.231 0.242 - - 0 - -0.82%
2026-01-21 0 0.244 0.229 0.245 0.242 0.244 102,000 24,688 0.2420 0.244 0.229 0.245 0.242 0.244 102,000 0.2420 1.67%
2026-01-20 0 0.240 0.232 0.241 - - 0 0 - 0.240 0.232 0.241 - - 0 - -2.04%
2026-01-19 0 0.245 0.234 0.245 0.245 0.260 317,322 78,537 0.2475 0.245 0.234 0.245 0.245 0.260 317,322 0.2475 -0.41%
2026-01-16 0 0.246 0.247 0.248 0.232 0.246 20,904 4,918 0.2353 0.246 0.247 0.248 0.232 0.246 20,904 0.2353 -0.81%
2026-01-15 0 0.248 0.248 0.249 0.228 0.249 184,792 43,450 0.2351 0.248 0.248 0.249 0.228 0.249 184,792 0.2351 0.81%
2026-01-14 0 0.246 0.230 0.247 - - 0 0 - 0.246 0.230 0.247 - - 0 - 0.00%
2026-01-13 0 0.246 0.234 0.246 - - 0 0 - 0.246 0.234 0.246 - - 0 - -1.60%
2026-01-12 0 0.250 0.232 0.250 0.230 0.255 58,000 13,688 0.2360 0.250 0.232 0.250 0.230 0.255 58,000 0.2360 0.81%
2026-01-09 0 0.248 0.248 0.249 0.230 0.235 71,946 16,632 0.2312 0.248 0.248 0.249 0.230 0.235 71,946 0.2312 7.83%
2026-01-08 0 0.230 0.226 0.232 0.225 0.234 26,462 6,043 0.2284 0.230 0.226 0.232 0.225 0.234 26,462 0.2284 1.77%
2026-01-07 0 0.226 0.225 0.226 0.225 0.236 44,000 9,988 0.2270 0.226 0.225 0.226 0.225 0.236 44,000 0.2270 -5.04%
2026-01-06 0 0.238 0.228 0.250 0.220 0.238 86,000 19,558 0.2274 0.238 0.228 0.250 0.220 0.238 86,000 0.2274 0.00%
2026-01-05 0 0.238 0.231 0.241 0.224 0.240 52,000 11,994 0.2307 0.238 0.231 0.241 0.224 0.240 52,000 0.2307 -2.06%
2026-01-02 0 0.243 0.233 0.248 0.233 0.243 23,077 5,468 0.2369 0.243 0.233 0.248 0.233 0.243 23,077 0.2369 0.83%
2025-12-31 0 0.241 0.233 0.241 - - 0 0 - 0.241 0.233 0.241 - - 0 - -0.41%
2025-12-30 0 0.242 0.233 0.242 0.233 0.242 9,478 2,227 0.2350 0.242 0.233 0.242 0.233 0.242 9,478 0.2350 1.26%
2025-12-29 0 0.239 0.239 0.240 0.236 0.237 18,517 4,386 0.2369 0.239 0.239 0.240 0.236 0.237 18,517 0.2369 -0.42%
2025-12-24 0 0.240 0.235 0.240 0.240 0.240 82,000 19,680 0.2400 0.240 0.235 0.240 0.240 0.240 82,000 0.2400 -2.44%
2025-12-23 0 0.246 0.240 0.246 0.240 0.246 130,010 31,320 0.2409 0.246 0.240 0.246 0.240 0.246 130,010 0.2409 -0.40%
2025-12-22 0 0.247 0.242 0.250 0.240 0.248 172,500 42,403 0.2458 0.247 0.242 0.250 0.240 0.248 172,500 0.2458 -1.20%
2025-12-19 0 0.250 0.242 0.250 0.240 0.250 191,888 46,712 0.2434 0.250 0.242 0.250 0.240 0.250 191,888 0.2434 -1.96%
2025-12-18 0 0.255 0.250 0.260 0.250 0.255 87,946 22,017 0.2503 0.255 0.250 0.260 0.250 0.255 87,946 0.2503 0.00%
2025-12-17 0 0.255 0.260 0.265 0.255 0.260 42,115 10,807 0.2566 0.255 0.260 0.265 0.255 0.260 42,115 0.2566 0.00%
2025-12-16 0 0.255 0.255 0.260 0.255 0.260 100,000 25,930 0.2593 0.255 0.255 0.260 0.255 0.260 100,000 0.2593 -1.92%
2025-12-15 0 0.260 0.250 0.265 - - 0 0 - 0.260 0.250 0.265 - - 0 - 0.00%
2025-12-12 0 0.260 0.260 0.265 0.260 0.265 21,389 5,580 0.2609 0.260 0.260 0.265 0.260 0.265 21,389 0.2609 -1.89%
2025-12-11 0 0.265 0.250 0.265 - - 583 143 0.2453 0.265 0.250 0.265 - - 583 0.2453 -1.85%
2025-12-10 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2025-12-09 0 0.270 0.260 0.270 0.250 0.270 676,000 182,250 0.2696 0.270 0.260 0.270 0.250 0.270 676,000 0.2696 0.00%
2025-12-08 0 0.270 0.250 0.280 0.260 0.270 1,107,019 297,854 0.2691 0.270 0.250 0.280 0.260 0.270 1,107,019 0.2691 1.89%
2025-12-05 0 0.265 0.265 0.285 0.248 0.300 516,413 143,623 0.2781 0.265 0.265 0.285 0.248 0.300 516,413 0.2781 6.00%
2025-12-04 0 0.250 0.241 0.250 0.250 0.285 240,000 62,350 0.2598 0.250 0.241 0.250 0.250 0.285 240,000 0.2598 -7.41%
2025-12-03 0 0.270 0.260 0.295 0.250 0.270 95,079 24,888 0.2618 0.270 0.260 0.295 0.250 0.270 95,079 0.2618 8.00%
2025-12-02 0 0.250 0.250 0.260 0.250 0.265 95,229 24,718 0.2596 0.250 0.250 0.260 0.250 0.265 95,229 0.2596 -3.85%
2025-12-01 0 0.260 0.260 0.265 0.260 0.270 718,000 192,290 0.2678 0.260 0.260 0.265 0.260 0.270 718,000 0.2678 0.00%
2025-11-28 0 0.260 0.255 0.285 0.260 0.290 104,000 29,880 0.2873 0.260 0.255 0.285 0.260 0.290 104,000 0.2873 0.00%
2025-11-27 0 0.260 0.260 0.265 0.255 0.265 312,000 80,700 0.2587 0.260 0.260 0.265 0.255 0.265 312,000 0.2587 0.00%
2025-11-26 0 0.260 0.260 0.265 0.255 0.265 322,000 83,720 0.2600 0.260 0.260 0.265 0.255 0.265 322,000 0.2600 -3.70%
2025-11-25 0 0.270 0.250 0.270 0.248 0.270 714,000 187,714 0.2629 0.270 0.250 0.270 0.248 0.270 714,000 0.2629 0.00%
2025-11-24 0 0.270 0.240 0.275 0.234 0.270 234,000 62,028 0.2651 0.270 0.240 0.275 0.234 0.270 234,000 0.2651 10.20%
2025-11-21 0 0.245 0.245 0.265 0.239 0.250 58,119 14,380 0.2474 0.245 0.245 0.265 0.239 0.250 58,119 0.2474 -0.41%
2025-11-20 0 0.246 0.243 0.246 0.243 0.246 20,000 4,902 0.2451 0.246 0.243 0.246 0.243 0.246 20,000 0.2451 2.07%
2025-11-19 0 0.241 0.241 0.242 0.241 0.243 36,000 8,724 0.2423 0.241 0.241 0.242 0.241 0.243 36,000 0.2423 0.00%
2025-11-18 0 0.241 0.234 0.241 0.240 0.242 12,296 2,958 0.2406 0.241 0.234 0.241 0.240 0.242 12,296 0.2406 0.84%
2025-11-17 0 0.239 0.239 0.240 0.235 0.238 6,087 1,435 0.2357 0.239 0.239 0.240 0.235 0.238 6,087 0.2357 -0.42%
2025-11-14 0 0.240 0.239 0.246 0.239 0.243 109,077 26,244 0.2406 0.240 0.239 0.246 0.239 0.243 109,077 0.2406 -2.83%
2025-11-13 0 0.247 0.243 0.250 0.244 0.247 71,052 17,490 0.2462 0.247 0.243 0.250 0.244 0.247 71,052 0.2462 1.23%
2025-11-12 0 0.244 0.240 0.247 0.244 0.246 47,649 11,633 0.2441 0.244 0.240 0.247 0.244 0.246 47,649 0.2441 0.00%
2025-11-11 0 0.244 0.244 0.247 0.240 0.246 8,000 1,956 0.2445 0.244 0.244 0.247 0.240 0.246 8,000 0.2445 -1.21%
2025-11-10 0 0.247 0.240 0.247 - - 0 0 - 0.247 0.240 0.247 - - 0 - 0.00%
2025-11-07 0 0.247 0.233 0.247 - - 0 0 - 0.247 0.233 0.247 - - 0 - 0.00%
2025-11-06 0 0.247 0.241 0.247 - - 0 0 - 0.247 0.241 0.247 - - 0 - 0.00%
2025-11-05 0 0.247 0.235 0.247 - - 0 0 - 0.247 0.235 0.247 - - 0 - 0.00%
2025-11-04 0 0.247 0.240 0.250 - - 0 0 - 0.247 0.240 0.250 - - 0 - 0.00%
2025-11-03 0 0.247 0.249 0.250 0.233 0.249 49,041 11,577 0.2361 0.247 0.249 0.250 0.233 0.249 49,041 0.2361 0.00%
2025-10-31 0 0.247 0.241 0.247 - - 0 0 - 0.247 0.241 0.247 - - 0 - -0.80%
2025-10-30 0 0.249 0.249 0.250 0.239 0.246 26,978 6,557 0.2430 0.249 0.249 0.250 0.239 0.246 26,978 0.2430 -2.35%
2025-10-28 0 0.255 0.246 0.260 0.246 0.255 18,000 4,512 0.2507 0.255 0.246 0.260 0.246 0.255 18,000 0.2507 0.00%
2025-10-27 0 0.255 0.237 0.260 - - 0 0 - 0.255 0.237 0.260 - - 0 - 0.00%
2025-10-24 0 0.255 0.250 0.255 0.250 0.255 12,000 3,040 0.2533 0.255 0.250 0.255 0.250 0.255 12,000 0.2533 2.82%
2025-10-23 0 0.248 0.248 0.255 0.240 0.246 18,000 4,462 0.2479 0.248 0.248 0.255 0.240 0.246 18,000 0.2479 0.40%
2025-10-22 0 0.247 0.245 0.250 0.235 0.248 61,500 15,116 0.2458 0.247 0.245 0.250 0.235 0.248 61,500 0.2458 -3.14%
2025-10-21 0 0.255 0.255 0.260 0.249 0.255 7,038 1,755 0.2494 0.255 0.255 0.260 0.249 0.255 7,038 0.2494 -1.92%
2025-10-20 0 0.260 0.250 0.265 0.248 0.260 30,925 7,836 0.2534 0.260 0.250 0.265 0.248 0.260 30,925 0.2534 0.00%
2025-10-17 0 0.260 0.255 0.260 0.248 0.260 8,835 2,198 0.2488 0.260 0.255 0.260 0.248 0.260 8,835 0.2488 0.00%
2025-10-16 0 0.260 0.260 0.265 0.248 0.250 14,764 3,679 0.2492 0.260 0.260 0.265 0.248 0.250 14,764 0.2492 1.96%
2025-10-15 0 0.255 0.255 0.265 - - 408 97 0.2377 0.255 0.255 0.265 - - 408 0.2377 2.82%
2025-10-14 0 0.248 0.248 0.265 0.248 0.255 23,155 5,795 0.2503 0.248 0.248 0.265 0.248 0.255 23,155 0.2503 -2.75%
2025-10-13 0 0.255 0.250 0.255 - - 0 0 - 0.255 0.250 0.255 - - 0 - -1.92%
2025-10-10 0 0.260 0.260 0.265 0.260 0.260 156,000 40,570 0.2601 0.260 0.260 0.265 0.260 0.260 156,000 0.2601 4.00%
2025-10-09 0 0.250 0.250 0.255 0.250 0.255 48,118 12,038 0.2502 0.250 0.250 0.255 0.250 0.255 48,118 0.2502 -3.85%
2025-10-08 0 0.260 0.250 0.260 - - 0 0 - 0.260 0.250 0.260 - - 0 - -1.89%
2025-10-06 0 0.265 0.255 0.265 0.255 0.265 10,738 2,753 0.2564 0.265 0.255 0.265 0.255 0.265 10,738 0.2564 1.92%
2025-10-03 0 0.260 0.260 0.265 0.260 0.260 572,000 148,720 0.2600 0.260 0.260 0.265 0.260 0.260 572,000 0.2600 -1.89%
2025-10-02 0 0.265 0.255 0.265 0.246 0.265 29,593 7,593 0.2566 0.265 0.255 0.265 0.246 0.265 29,593 0.2566 3.92%
2025-09-30 0 0.255 0.250 0.265 0.250 0.255 90,265 22,627 0.2507 0.255 0.250 0.265 0.250 0.255 90,265 0.2507 0.00%
2025-09-29 0 0.255 0.255 0.260 0.250 0.255 39,306 9,957 0.2533 0.255 0.255 0.260 0.250 0.255 39,306 0.2533 2.00%
2025-09-26 0 0.250 0.250 0.265 0.250 0.255 14,000 3,560 0.2543 0.250 0.250 0.265 0.250 0.255 14,000 0.2543 0.00%
2025-09-25 0 0.250 0.250 0.265 0.250 0.255 348,223 87,173 0.2503 0.250 0.250 0.265 0.250 0.255 348,223 0.2503 -1.96%
2025-09-24 0 0.255 0.250 0.255 0.250 0.255 138,277 34,780 0.2515 0.255 0.250 0.255 0.250 0.255 138,277 0.2515 -5.56%
2025-09-23 0 0.270 0.255 0.275 - - 0 0 - 0.270 0.255 0.275 - - 0 - 0.00%
2025-09-22 0 0.270 0.260 0.275 0.255 0.270 9,983 2,635 0.2639 0.270 0.260 0.275 0.255 0.270 9,983 0.2639 -1.82%
2025-09-19 0 0.275 0.255 0.275 0.250 0.275 90,919 24,045 0.2645 0.275 0.255 0.275 0.250 0.275 90,919 0.2645 5.77%
2025-09-18 0 0.260 0.260 0.265 0.255 0.260 19,843 5,103 0.2572 0.260 0.260 0.265 0.255 0.260 19,843 0.2572 1.96%
2025-09-17 0 0.255 0.255 0.265 0.250 0.265 150,153 38,341 0.2553 0.255 0.255 0.265 0.250 0.265 150,153 0.2553 -3.77%
2025-09-16 0 0.265 0.265 0.270 0.255 0.265 48,476 12,754 0.2631 0.265 0.265 0.270 0.255 0.265 48,476 0.2631 1.92%
2025-09-15 0 0.260 0.260 0.265 - - 2,000 530 0.2650 0.260 0.260 0.265 - - 2,000 0.2650 0.00%
2025-09-12 0 0.260 0.260 0.265 0.260 0.265 108,055 28,573 0.2644 0.260 0.260 0.265 0.260 0.265 108,055 0.2644 1.96%
2025-09-11 0 0.255 0.255 0.260 0.250 0.255 55,071 14,003 0.2543 0.255 0.255 0.260 0.250 0.255 55,071 0.2543 -1.92%
2025-09-10 0 0.260 0.260 0.270 0.255 0.275 69,946 18,757 0.2682 0.260 0.260 0.270 0.255 0.275 69,946 0.2682 -3.70%
2025-09-09 0 0.270 0.270 0.275 0.250 0.250 9,205 2,284 0.2481 0.270 0.270 0.275 0.250 0.250 9,205 0.2481 3.85%
2025-09-08 0 0.260 0.250 0.260 0.255 0.260 74,162 19,158 0.2583 0.260 0.250 0.260 0.255 0.260 74,162 0.2583 -1.89%
2025-09-05 0 0.265 0.255 0.265 - - 0 0 - 0.265 0.255 0.265 - - 0 - 0.00%
2025-09-04 0 0.265 0.250 0.270 0.260 0.265 14,000 3,670 0.2621 0.265 0.250 0.270 0.260 0.265 14,000 0.2621 3.92%
2025-09-03 0 0.255 0.255 0.260 0.246 0.280 368,000 94,826 0.2577 0.255 0.255 0.260 0.246 0.280 368,000 0.2577 -10.53%
2025-09-02 0 0.285 0.280 0.290 0.260 0.290 14,556 4,000 0.2748 0.285 0.280 0.290 0.260 0.290 14,556 0.2748 5.56%
2025-09-01 0 0.270 0.260 0.270 0.260 0.280 327,721 88,323 0.2695 0.270 0.260 0.270 0.260 0.280 327,721 0.2695 -3.57%
2025-08-29 0 0.280 0.255 0.280 0.260 0.280 11,790 3,109 0.2637 0.280 0.255 0.280 0.260 0.280 11,790 0.2637 5.66%
2025-08-28 0 0.265 0.265 0.270 0.260 0.260 54,655 14,217 0.2601 0.265 0.265 0.270 0.260 0.260 54,655 0.2601 0.00%
2025-08-27 0 0.265 0.255 0.265 - - 0 0 - 0.265 0.255 0.265 - - 0 - -1.85%
2025-08-26 0 0.270 0.260 0.270 0.255 0.270 208,481 56,176 0.2695 0.270 0.260 0.270 0.255 0.270 208,481 0.2695 0.00%
2025-08-25 0 0.270 0.265 0.270 0.265 0.280 84,194 23,116 0.2746 0.270 0.265 0.270 0.265 0.280 84,194 0.2746 0.00%
2025-08-22 0 0.270 0.270 0.285 - - 1,466,057 351,853 0.2400 0.270 0.270 0.285 - - 1,466,057 0.2400 0.00%
2025-08-21 0 0.270 0.270 0.275 0.270 0.270 148,000 39,990 0.2702 0.270 0.270 0.275 0.270 0.270 148,000 0.2702 -1.82%
2025-08-20 0 0.275 0.265 0.275 0.260 0.275 108,752 28,671 0.2636 0.275 0.265 0.275 0.260 0.275 108,752 0.2636 0.00%
2025-08-19 0 0.275 0.255 0.275 0.255 0.275 37,677 10,009 0.2657 0.275 0.255 0.275 0.255 0.275 37,677 0.2657 0.00%
2025-08-18 0 0.275 0.265 0.275 0.255 0.275 65,541 17,859 0.2725 0.275 0.265 0.275 0.255 0.275 65,541 0.2725 3.77%
2025-08-15 0 0.265 0.265 0.270 - - 0 0 - 0.265 0.265 0.270 - - 0 - 3.92%
2025-08-14 0 0.255 0.255 0.265 0.250 0.265 52,724 13,815 0.2620 0.255 0.255 0.265 0.250 0.265 52,724 0.2620 -5.56%
2025-08-13 0 0.270 0.270 0.275 0.250 0.275 25,081 6,427 0.2562 0.270 0.270 0.275 0.250 0.275 25,081 0.2562 0.00%
2025-08-12 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2025-08-11 0 0.270 0.260 0.270 0.255 0.275 206,340 55,129 0.2672 0.270 0.260 0.270 0.255 0.275 206,340 0.2672 1.89%
2025-08-08 0 0.265 0.250 0.270 - - 0 0 - 0.265 0.250 0.270 - - 0 - 0.00%
2025-08-07 0 0.265 0.247 0.270 0.247 0.265 33,484 8,498 0.2538 0.265 0.247 0.270 0.247 0.265 33,484 0.2538 -1.85%
2025-08-06 0 0.270 0.247 0.275 0.247 0.275 30,000 7,944 0.2648 0.270 0.247 0.275 0.247 0.275 30,000 0.2648 5.88%
2025-08-05 0 0.255 0.245 0.255 - - 0 0 - 0.255 0.245 0.255 - - 0 - 0.00%
2025-08-04 0 0.255 0.245 0.255 0.243 0.255 34,638 8,445 0.2438 0.255 0.245 0.255 0.243 0.255 34,638 0.2438 -1.92%
2025-08-01 0 0.260 0.260 0.280 0.243 0.260 192,511 47,624 0.2474 0.260 0.260 0.280 0.243 0.260 192,511 0.2474 -1.89%
2025-07-31 0 0.265 0.265 0.280 0.250 0.275 78,110 19,756 0.2529 0.265 0.265 0.280 0.250 0.275 78,110 0.2529 -3.64%
2025-07-30 0 0.275 0.255 0.275 0.255 0.275 14,689 3,912 0.2663 0.275 0.255 0.275 0.255 0.275 14,689 0.2663 0.00%
2025-07-29 0 0.275 0.270 0.275 0.270 0.275 236,000 63,740 0.2701 0.275 0.270 0.275 0.270 0.275 236,000 0.2701 0.00%
2025-07-28 0 0.275 0.270 0.275 0.250 0.280 24,536 6,678 0.2722 0.275 0.270 0.275 0.250 0.280 24,536 0.2722 1.85%
2025-07-25 0 0.270 0.270 0.275 0.250 0.265 19,073 4,887 0.2562 0.270 0.270 0.275 0.250 0.265 19,073 0.2562 0.00%
2025-07-24 0 0.270 0.255 0.270 0.250 0.275 28,000 7,160 0.2557 0.270 0.255 0.270 0.250 0.275 28,000 0.2557 1.89%
2025-07-23 0 0.265 0.260 0.265 0.248 0.265 8,000 2,052 0.2565 0.265 0.260 0.265 0.248 0.265 8,000 0.2565 -1.85%
2025-07-22 0 0.270 0.260 0.270 0.242 0.270 85,601 21,307 0.2489 0.270 0.260 0.270 0.242 0.270 85,601 0.2489 0.00%
2025-07-21 0 0.270 0.244 0.275 - - 428 101 0.2360 0.270 0.244 0.275 - - 428 0.2360 0.00%
2025-07-18 0 0.270 0.270 0.275 - - 0 0 - 0.270 0.270 0.275 - - 0 - 1.89%
2025-07-17 0 0.265 0.255 0.270 0.265 0.265 2,000 530 0.2650 0.265 0.255 0.270 0.265 0.265 2,000 0.2650 1.92%
2025-07-16 0 0.260 0.260 0.280 0.255 0.265 247,555 65,503 0.2646 0.260 0.260 0.280 0.255 0.265 247,555 0.2646 -5.45%
2025-07-15 0 0.275 0.243 0.275 0.242 0.275 234,973 61,791 0.2630 0.275 0.243 0.275 0.242 0.275 234,973 0.2630 5.77%
2025-07-14 0 0.260 0.255 0.260 0.260 0.260 760,000 197,600 0.2600 0.260 0.255 0.260 0.260 0.260 760,000 0.2600 4.00%
2025-07-11 0 0.250 0.250 0.255 0.250 0.265 635,908 166,013 0.2611 0.250 0.250 0.255 0.250 0.265 635,908 0.2611 -3.85%
2025-07-10 0 0.260 0.250 0.265 0.255 0.260 192,000 49,820 0.2595 0.260 0.250 0.265 0.255 0.260 192,000 0.2595 0.00%
2025-07-09 0 0.260 0.260 0.265 0.255 0.260 307,167 78,500 0.2556 0.260 0.260 0.265 0.255 0.260 307,167 0.2556 1.96%
2025-07-08 0 0.255 0.242 0.260 0.250 0.260 1,266,000 326,610 0.2580 0.255 0.242 0.260 0.250 0.260 1,266,000 0.2580 0.00%
2025-07-07 0 0.255 0.255 0.260 0.238 0.250 11,721 2,849 0.2431 0.255 0.255 0.260 0.238 0.250 11,721 0.2431 3.66%
2025-07-04 0 0.246 0.246 0.255 0.238 0.255 294,855 72,526 0.2460 0.246 0.246 0.255 0.238 0.255 294,855 0.2460 -0.81%
2025-07-03 0 0.248 0.234 0.248 0.235 0.250 186,000 44,174 0.2375 0.248 0.234 0.248 0.235 0.250 186,000 0.2375 -2.75%
2025-07-02 0 0.255 0.238 0.250 0.238 0.255 15,268 3,722 0.2438 0.255 0.238 0.250 0.238 0.255 15,268 0.2438 7.59%
2025-06-30 0 0.237 0.237 0.240 0.237 0.237 84,000 19,908 0.2370 0.237 0.237 0.240 0.237 0.237 84,000 0.2370 2.16%
2025-06-27 0 0.232 0.232 0.234 0.230 0.232 47,868 11,013 0.2301 0.232 0.232 0.234 0.230 0.232 47,868 0.2301 0.87%
2025-06-26 0 0.230 0.230 0.237 0.226 0.233 52,958 12,255 0.2314 0.230 0.230 0.237 0.226 0.233 52,958 0.2314 -1.71%
2025-06-25 0 0.234 0.228 0.237 0.225 0.237 146,851 33,543 0.2284 0.234 0.228 0.237 0.225 0.237 146,851 0.2284 0.00%
2025-06-24 0 0.234 0.234 0.235 0.231 0.233 84,000 19,504 0.2322 0.234 0.234 0.235 0.231 0.233 84,000 0.2322 0.43%
2025-06-23 0 0.233 0.233 0.235 0.225 0.235 708,429 162,709 0.2297 0.233 0.233 0.235 0.225 0.235 708,429 0.2297 -2.51%
2025-06-20 0 0.239 0.238 0.241 0.235 0.239 480,000 113,314 0.2361 0.239 0.238 0.241 0.235 0.239 480,000 0.2361 3.46%
2025-06-19 0 0.231 0.240 0.241 0.231 0.231 10,000 2,384 0.2384 0.231 0.240 0.241 0.231 0.231 10,000 0.2384 -3.35%
2025-06-18 0 0.239 0.239 0.240 - - 0 0 - 0.239 0.239 0.240 - - 0 - 2.58%
2025-06-17 0 0.233 0.233 0.234 0.230 0.247 590,736 139,350 0.2359 0.233 0.233 0.234 0.230 0.247 590,736 0.2359 -2.92%
2025-06-16 0 0.240 0.240 0.241 0.232 0.234 146,859 34,340 0.2338 0.240 0.240 0.241 0.232 0.234 146,859 0.2338 0.00%
2025-06-13 0 0.240 0.240 0.241 - - 0 0 - 0.240 0.240 0.241 - - 0 - 0.42%
2025-06-12 0 0.239 0.239 0.240 0.233 0.237 1,056,000 247,250 0.2341 0.239 0.239 0.240 0.233 0.237 1,056,000 0.2341 -0.83%
2025-06-11 0 0.241 0.241 0.242 0.233 0.234 7,603 1,764 0.2320 0.241 0.241 0.242 0.233 0.234 7,603 0.2320 2.12%
2025-06-10 0 0.236 0.236 0.238 0.230 0.238 225,362 53,518 0.2375 0.236 0.236 0.238 0.230 0.238 225,362 0.2375 -2.07%
2025-06-09 0 0.241 0.238 0.244 0.223 0.241 340,212 79,133 0.2326 0.241 0.238 0.244 0.223 0.241 340,212 0.2326 -2.82%
2025-06-06 0 0.248 0.240 0.250 0.238 0.248 200,000 48,108 0.2405 0.248 0.240 0.250 0.238 0.248 200,000 0.2405 -4.62%
2025-06-05 0 0.260 0.241 0.260 0.240 0.260 18,422 4,464 0.2423 0.260 0.241 0.260 0.240 0.260 18,422 0.2423 5.69%
2025-06-04 0 0.246 0.250 0.265 - - 0 0 - 0.246 0.250 0.265 - - 0 - 0.00%
2025-06-03 0 0.246 0.238 0.250 - - 0 0 - 0.246 0.238 0.250 - - 0 - 0.00%
2025-06-02 0 0.246 0.240 0.250 0.246 0.250 12,000 2,992 0.2493 0.246 0.240 0.250 0.246 0.250 12,000 0.2493 -1.60%
2025-05-30 0 0.250 0.250 0.255 0.250 0.250 24,000 6,000 0.2500 0.250 0.250 0.255 0.250 0.250 24,000 0.2500 0.81%
2025-05-29 0 0.248 0.248 0.255 0.239 0.239 3,181 749 0.2355 0.248 0.248 0.255 0.239 0.239 3,181 0.2355 1.22%
2025-05-28 0 0.245 0.239 0.255 0.239 0.245 19,071 4,720 0.2475 0.245 0.239 0.255 0.239 0.245 19,071 0.2475 -3.92%
2025-05-27 0 0.255 0.238 0.275 - - 0 0 - 0.255 0.238 0.275 - - 0 - 0.00%
2025-05-26 0 0.255 0.238 0.260 0.236 0.255 410,000 97,086 0.2368 0.255 0.238 0.260 0.236 0.255 410,000 0.2368 2.41%
2025-05-23 0 0.249 0.249 0.250 0.240 0.240 177,631 42,631 0.2400 0.249 0.249 0.250 0.240 0.240 177,631 0.2400 3.75%
2025-05-22 0 0.240 0.240 0.245 0.240 0.245 133,416 32,601 0.2444 0.240 0.240 0.245 0.240 0.245 133,416 0.2444 -2.04%
2025-05-21 0 0.245 0.238 0.245 - - 0 0 - 0.245 0.238 0.245 - - 0 - 0.00%
2025-05-20 0 0.245 0.245 0.246 0.237 0.238 172,000 40,844 0.2375 0.245 0.245 0.246 0.237 0.238 172,000 0.2375 -1.21%
2025-05-19 0 0.248 0.238 0.250 - - 0 0 - 0.248 0.238 0.250 - - 0 - 0.00%
2025-05-16 0 0.248 0.248 0.250 0.239 0.240 13,631 3,233 0.2372 0.248 0.248 0.250 0.239 0.240 13,631 0.2372 -0.80%
2025-05-15 0 0.250 0.241 0.250 0.241 0.250 16,361 4,052 0.2477 0.250 0.241 0.250 0.241 0.250 16,361 0.2477 0.40%
2025-05-14 0 0.249 0.249 0.250 0.240 0.248 357,099 88,431 0.2476 0.249 0.249 0.250 0.240 0.248 357,099 0.2476 -0.40%
2025-05-13 0 0.250 0.247 0.250 0.247 0.250 34,000 8,494 0.2498 0.250 0.247 0.250 0.247 0.250 34,000 0.2498 0.00%
2025-05-12 0 0.250 0.250 0.255 0.246 0.265 115,689 28,837 0.2493 0.250 0.250 0.255 0.246 0.265 115,689 0.2493 -7.41%
2025-05-09 0 0.270 0.255 0.260 0.234 0.270 165,797 42,427 0.2559 0.270 0.255 0.260 0.234 0.270 165,797 0.2559 5.88%
2025-05-08 0 0.255 0.255 0.285 - - 0 0 - 0.255 0.255 0.285 - - 0 - 2.00%
2025-05-07 0 0.250 0.234 0.250 - - 536 122 0.2276 0.250 0.234 0.250 - - 536 0.2276 -1.96%
2025-05-06 0 0.255 0.235 0.255 0.232 0.255 19,613 4,809 0.2452 0.255 0.235 0.255 0.232 0.255 19,613 0.2452 0.00%
2025-05-02 0 0.255 0.230 0.270 - - 0 0 - 0.255 0.230 0.270 - - 0 - 0.00%
2025-04-30 0 0.255 0.250 0.255 0.255 0.255 28,000 7,140 0.2550 0.255 0.250 0.255 0.255 0.255 28,000 0.2550 2.00%
2025-04-29 0 0.250 0.250 0.255 0.250 0.250 28,069 7,015 0.2499 0.250 0.250 0.255 0.250 0.250 28,069 0.2499 -1.96%
2025-04-28 0 0.255 0.244 0.255 0.249 0.260 6,000 1,538 0.2563 0.255 0.244 0.255 0.249 0.260 6,000 0.2563 0.00%
2025-04-25 0 0.255 0.255 0.265 - - 0 0 - 0.255 0.255 0.265 - - 0 - 0.00%
2025-04-24 0 0.255 0.240 0.265 - - 0 0 - 0.255 0.240 0.265 - - 0 - 0.00%
2025-04-23 0 0.255 0.255 0.270 0.249 0.270 4,000 1,038 0.2595 0.255 0.255 0.270 0.249 0.270 4,000 0.2595 0.00%
2025-04-22 0 0.255 0.255 0.280 0.230 0.255 66,000 15,466 0.2343 0.255 0.255 0.280 0.230 0.255 66,000 0.2343 6.25%
2025-04-17 0 0.240 0.232 0.250 - - 0 0 - 0.240 0.232 0.250 - - 0 - 0.00%
2025-04-16 0 0.240 0.240 0.245 0.239 0.240 201,270 48,178 0.2394 0.240 0.240 0.245 0.239 0.240 201,270 0.2394 -2.04%
2025-04-15 0 0.245 0.240 0.245 0.240 0.255 266,000 67,260 0.2529 0.245 0.240 0.245 0.240 0.255 266,000 0.2529 -2.00%
2025-04-14 0 0.250 0.247 0.255 0.246 0.250 228,792 56,277 0.2460 0.250 0.247 0.255 0.246 0.250 228,792 0.2460 -1.96%
2025-04-11 0 0.255 0.255 0.260 0.250 0.255 10,190 2,583 0.2535 0.255 0.255 0.260 0.250 0.255 10,190 0.2535 -1.92%
2025-04-10 0 0.260 0.230 0.260 - - 0 0 - 0.260 0.230 0.260 - - 0 - 0.00%
2025-04-09 0 0.260 0.250 0.260 0.250 0.265 60,000 15,240 0.2540 0.260 0.250 0.260 0.250 0.265 60,000 0.2540 -3.70%
2025-04-08 0 0.270 0.255 0.270 - - 1,609 386 0.2399 0.270 0.255 0.270 - - 1,609 0.2399 0.00%
2025-04-07 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2025-04-03 0 0.270 0.265 0.270 0.255 0.270 22,000 5,750 0.2614 0.270 0.265 0.270 0.255 0.270 22,000 0.2614 0.00%
2025-04-02 0 0.270 0.265 0.270 0.260 0.275 32,000 8,720 0.2725 0.270 0.265 0.270 0.260 0.275 32,000 0.2725 -1.82%
2025-04-01 0 0.275 0.260 0.270 - - 0 0 - 0.275 0.260 0.270 - - 0 - 0.00%
2025-03-31 0 0.275 0.275 0.295 0.270 0.270 5,071 1,337 0.2637 0.275 0.275 0.295 0.270 0.270 5,071 0.2637 1.85%
2025-03-28 0 0.270 0.260 0.280 - - 0 0 - 0.270 0.260 0.280 - - 0 - 0.00%
2025-03-27 0 0.270 0.260 0.270 0.260 0.280 48,046 12,611 0.2625 0.270 0.260 0.270 0.260 0.280 48,046 0.2625 0.00%
2025-03-26 0 0.270 0.265 0.270 - - 0 0 - 0.270 0.265 0.270 - - 0 - 0.00%
2025-03-25 0 0.270 0.270 0.275 0.265 0.290 111,833 29,834 0.2668 0.270 0.270 0.275 0.265 0.290 111,833 0.2668 -1.82%
2025-03-24 0 0.275 0.275 0.290 0.265 0.280 121,181 32,805 0.2707 0.275 0.275 0.290 0.265 0.280 121,181 0.2707 1.85%
2025-03-21 0 0.270 0.270 0.285 0.265 0.280 68,124 18,773 0.2756 0.270 0.270 0.285 0.265 0.280 68,124 0.2756 -3.57%
2025-03-20 0 0.280 0.270 0.280 0.265 0.280 35,922 9,856 0.2744 0.280 0.270 0.280 0.265 0.280 35,922 0.2744 0.00%
2025-03-19 0 0.280 0.275 0.285 0.280 0.285 14,001 3,970 0.2836 0.280 0.275 0.285 0.280 0.285 14,001 0.2836 1.82%
2025-03-18 0 0.275 0.275 0.280 0.265 0.280 191,417 53,384 0.2789 0.275 0.275 0.280 0.265 0.280 191,417 0.2789 1.85%
2025-03-17 0 0.270 0.265 0.270 0.270 0.290 241,538 67,684 0.2802 0.270 0.265 0.270 0.270 0.290 241,538 0.2802 -3.57%
2025-03-14 0 0.280 0.270 0.280 0.265 0.280 23,166 6,345 0.2739 0.280 0.270 0.280 0.265 0.280 23,166 0.2739 0.00%
2025-03-13 0 0.280 0.275 0.280 0.265 0.290 25,517 7,009 0.2747 0.280 0.275 0.280 0.265 0.290 25,517 0.2747 0.00%
2025-03-12 0 0.280 0.280 0.285 0.280 0.290 14,000 4,010 0.2864 0.280 0.280 0.285 0.280 0.290 14,000 0.2864 -1.75%
2025-03-11 0 0.285 0.275 0.290 0.265 0.285 314,000 86,430 0.2753 0.285 0.275 0.290 0.265 0.285 314,000 0.2753 0.00%
2025-03-10 0 0.285 0.275 0.290 0.285 0.290 6,000 1,720 0.2867 0.285 0.275 0.290 0.285 0.290 6,000 0.2867 0.00%
2025-03-07 0 0.285 0.280 0.285 0.265 0.285 55,432 15,325 0.2765 0.285 0.280 0.285 0.265 0.285 55,432 0.2765 5.56%
2025-03-06 0 0.270 0.260 0.275 0.265 0.290 155,191 41,907 0.2700 0.270 0.260 0.275 0.265 0.290 155,191 0.2700 -3.57%
2025-03-05 0 0.280 0.270 0.280 0.265 0.280 21,763 5,873 0.2699 0.280 0.270 0.280 0.265 0.280 21,763 0.2699 -1.75%
2025-03-04 0 0.285 0.260 0.285 0.270 0.285 6,000 1,670 0.2783 0.285 0.260 0.285 0.270 0.285 6,000 0.2783 3.64%
2025-03-03 0 0.275 0.250 0.280 0.250 0.275 17,188 4,622 0.2689 0.275 0.250 0.280 0.250 0.275 17,188 0.2689 1.85%
2025-02-28 0 0.270 0.265 0.280 0.270 0.275 4,000 1,090 0.2725 0.270 0.265 0.280 0.270 0.275 4,000 0.2725 -1.82%
2025-02-27 0 0.275 0.275 0.280 - - 0 0 - 0.275 0.275 0.280 - - 0 - 5.77%
2025-02-26 0 0.260 0.260 0.270 0.260 0.275 18,865 5,066 0.2685 0.260 0.260 0.270 0.260 0.275 18,865 0.2685 -5.45%
2025-02-25 0 0.275 0.260 0.275 0.260 0.275 23,160 6,062 0.2617 0.275 0.260 0.275 0.260 0.275 23,160 0.2617 -1.79%
2025-02-24 0 0.280 0.275 0.280 0.265 0.280 8,050 2,212 0.2748 0.280 0.275 0.280 0.265 0.280 8,050 0.2748 1.82%
2025-02-21 0 0.275 0.260 0.275 0.260 0.275 18,866 5,072 0.2688 0.275 0.260 0.275 0.260 0.275 18,866 0.2688 1.85%
2025-02-20 0 0.270 0.260 0.270 0.250 0.270 71,736 19,121 0.2665 0.270 0.260 0.270 0.250 0.270 71,736 0.2665 3.85%
2025-02-19 0 0.260 0.260 0.280 0.250 0.270 487,686 126,282 0.2589 0.260 0.260 0.280 0.250 0.270 487,686 0.2589 -8.77%
2025-02-18 0 0.285 0.265 0.290 0.270 0.285 44,688 12,352 0.2764 0.285 0.265 0.290 0.270 0.285 44,688 0.2764 1.79%
2025-02-17 0 0.280 0.270 0.295 - - 0 0 - 0.280 0.270 0.295 - - 0 - 0.00%
2025-02-14 0 0.280 0.265 0.280 0.270 0.290 50,885 14,490 0.2848 0.280 0.265 0.280 0.270 0.290 50,885 0.2848 -1.75%
2025-02-13 0 0.285 0.265 0.290 0.270 0.290 24,039 6,701 0.2788 0.285 0.265 0.290 0.270 0.290 24,039 0.2788 -3.39%
2025-02-12 0 0.295 0.265 0.295 - - 428 107 0.2500 0.295 0.265 0.295 - - 428 0.2500 0.00%
2025-02-11 0 0.295 0.270 0.295 0.265 0.295 21,546 5,871 0.2725 0.295 0.270 0.295 0.265 0.295 21,546 0.2725 5.36%
2025-02-10 0 0.280 0.280 0.295 0.270 0.270 40,389 10,897 0.2698 0.280 0.280 0.295 0.270 0.270 40,389 0.2698 0.00%
2025-02-07 0 0.280 0.280 0.300 0.270 0.300 36,000 10,700 0.2972 0.280 0.280 0.300 0.270 0.300 36,000 0.2972 -6.67%
2025-02-06 0 0.300 0.270 0.300 0.265 0.300 31,348 8,818 0.2813 0.300 0.270 0.300 0.265 0.300 31,348 0.2813 5.26%
2025-02-05 0 0.285 0.275 0.290 0.265 0.285 6,000 1,670 0.2783 0.285 0.275 0.290 0.265 0.285 6,000 0.2783 0.00%
2025-02-04 0 0.285 0.260 0.290 0.260 0.285 81,394 22,659 0.2784 0.285 0.260 0.290 0.260 0.285 81,394 0.2784 0.00%
2025-02-03 0 0.285 0.260 0.285 0.260 0.290 105,559 27,809 0.2634 0.285 0.260 0.285 0.260 0.290 105,559 0.2634 0.00%
2025-01-28 0 0.285 0.265 0.285 0.255 0.285 432,000 112,400 0.2602 0.285 0.265 0.285 0.255 0.285 432,000 0.2602 5.56%
2025-01-27 0 0.270 0.260 0.270 0.260 0.280 82,000 21,490 0.2621 0.270 0.260 0.270 0.260 0.280 82,000 0.2621 3.85%
2025-01-24 0 0.260 0.260 0.265 0.255 0.265 116,378 30,112 0.2587 0.260 0.260 0.265 0.255 0.265 116,378 0.2587 -1.89%
2025-01-23 0 0.265 0.275 0.280 0.255 0.255 8,000 2,140 0.2675 0.265 0.275 0.280 0.255 0.255 8,000 0.2675 1.92%
2025-01-22 0 0.260 0.255 0.260 0.255 0.265 92,000 24,300 0.2641 0.260 0.255 0.260 0.255 0.265 92,000 0.2641 -5.45%
2025-01-21 0 0.275 0.275 0.280 0.260 0.265 38,000 10,120 0.2663 0.275 0.275 0.280 0.260 0.265 38,000 0.2663 5.77%
2025-01-20 0 0.260 0.260 0.280 0.240 0.265 400,000 102,520 0.2563 0.260 0.260 0.280 0.240 0.265 400,000 0.2563 -1.89%
2025-01-17 0 0.265 0.265 0.285 0.255 0.265 14,194 3,736 0.2632 0.265 0.265 0.285 0.255 0.265 14,194 0.2632 1.92%
2025-01-16 0 0.260 0.260 0.270 0.260 0.270 113,465 29,675 0.2615 0.260 0.260 0.270 0.260 0.270 113,465 0.2615 -5.45%
2025-01-15 0 0.275 0.275 0.290 0.270 0.270 41,087 11,071 0.2695 0.275 0.275 0.290 0.270 0.270 41,087 0.2695 -1.79%
2025-01-14 0 0.280 0.280 0.290 0.270 0.270 4,939 1,314 0.2660 0.280 0.280 0.290 0.270 0.270 4,939 0.2660 -1.75%
2025-01-13 0 0.285 0.285 0.290 0.265 0.265 18,000 4,770 0.2650 0.285 0.285 0.290 0.265 0.265 18,000 0.2650 0.00%
2025-01-10 0 0.285 0.265 0.290 - - 0 0 - 0.285 0.265 0.290 - - 0 - 0.00%
2025-01-09 0 0.285 0.285 0.290 0.265 0.270 50,000 13,520 0.2704 0.285 0.285 0.290 0.265 0.270 50,000 0.2704 3.64%
2025-01-08 0 0.275 0.270 0.275 - - 0 0 - 0.275 0.270 0.275 - - 0 - -5.17%
2025-01-07 0 0.290 0.265 0.290 - - 0 0 - 0.290 0.265 0.290 - - 0 - 0.00%
2025-01-06 0 0.290 0.285 0.290 0.265 0.290 16,078 4,439 0.2761 0.290 0.285 0.290 0.265 0.290 16,078 0.2761 3.57%
2025-01-03 0 0.280 0.285 0.290 0.260 0.265 12,000 3,130 0.2608 0.280 0.285 0.290 0.260 0.265 12,000 0.2608 1.82%
2025-01-02 0 0.275 0.275 0.285 0.250 0.285 664,750 175,771 0.2644 0.275 0.275 0.285 0.250 0.285 664,750 0.2644 -8.33%
2024-12-31 0 0.300 0.285 0.330 - - 0 0 - 0.300 0.285 0.330 - - 0 - 0.00%
2024-12-30 0 0.300 0.285 0.310 0.295 0.300 42,000 12,450 0.2964 0.300 0.285 0.310 0.295 0.300 42,000 0.2964 1.69%
2024-12-27 0 0.295 0.295 0.315 0.295 0.295 5,817 1,688 0.2902 0.295 0.295 0.315 0.295 0.295 5,817 0.2902 -6.35%
2024-12-24 0 0.315 0.295 0.315 0.300 0.315 62,000 19,480 0.3142 0.315 0.295 0.315 0.300 0.315 62,000 0.3142 6.78%
2024-12-23 0 0.295 0.295 0.310 0.290 0.310 72,056 21,495 0.2983 0.295 0.295 0.310 0.290 0.310 72,056 0.2983 -1.67%
2024-12-20 0 0.300 0.305 0.315 0.290 0.310 16,000 4,840 0.3025 0.300 0.305 0.315 0.290 0.310 16,000 0.3025 -3.23%
2024-12-19 0 0.310 0.290 0.320 - - 0 0 - 0.310 0.290 0.320 - - 0 - 0.00%
2024-12-18 0 0.310 0.290 0.310 0.295 0.310 4,000 1,210 0.3025 0.310 0.290 0.310 0.295 0.310 4,000 0.3025 0.00%
2024-12-17 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2024-12-16 0 0.310 0.295 0.310 0.280 0.320 359,652 105,540 0.2935 0.310 0.295 0.310 0.280 0.320 359,652 0.2935 5.08%
2024-12-13 0 0.295 0.280 0.315 0.285 0.295 20,624 6,045 0.2931 0.295 0.280 0.315 0.285 0.295 20,624 0.2931 -1.67%
2024-12-12 0 0.300 0.290 0.300 0.290 0.310 402,000 120,330 0.2993 0.300 0.290 0.300 0.290 0.310 402,000 0.2993 -3.23%
2024-12-11 0 0.310 0.310 0.320 0.300 0.360 2,519,349 808,045 0.3207 0.310 0.310 0.320 0.300 0.360 2,519,349 0.3207 -11.43%
2024-12-10 0 0.350 0.350 0.360 0.345 0.345 62,000 21,390 0.3450 0.350 0.350 0.360 0.345 0.345 62,000 0.3450 0.00%
2024-12-09 0 0.350 0.345 0.350 - - 0 0 - 0.350 0.345 0.350 - - 0 - 0.00%
2024-12-06 0 0.350 0.345 0.350 0.345 0.360 130,787 45,957 0.3514 0.350 0.345 0.350 0.345 0.360 130,787 0.3514 -1.41%
2024-12-05 0 0.355 0.355 0.360 0.350 0.360 164,689 58,830 0.3572 0.355 0.355 0.360 0.350 0.360 164,689 0.3572 -6.58%
2024-12-04 0 0.380 0.380 0.415 0.355 0.380 10,593 3,864 0.3648 0.380 0.380 0.415 0.355 0.380 10,593 0.3648 4.11%
2024-12-03 0 0.365 0.355 0.380 0.350 0.365 284,000 99,810 0.3514 0.365 0.355 0.380 0.350 0.365 284,000 0.3514 -1.35%
2024-12-02 0 0.370 0.370 0.380 0.365 0.370 74,500 27,327 0.3668 0.370 0.370 0.380 0.365 0.370 74,500 0.3668 1.37%
2024-11-29 0 0.365 0.365 0.370 0.355 0.370 242,000 88,650 0.3663 0.365 0.365 0.370 0.355 0.370 242,000 0.3663 0.00%
2024-11-28 0 0.365 0.365 0.370 - - 0 0 - 0.365 0.365 0.370 - - 0 - 1.39%
2024-11-27 0 0.360 0.360 0.370 0.360 0.365 5,893 2,112 0.3584 0.360 0.360 0.370 0.360 0.365 5,893 0.3584 -2.70%
2024-11-26 0 0.370 0.370 0.380 0.365 0.380 88,750 33,300 0.3752 0.370 0.370 0.380 0.365 0.380 88,750 0.3752 -7.50%
2024-11-25 0 0.400 0.375 0.400 - - 537 193 0.3594 0.400 0.375 0.400 - - 537 0.3594 -4.76%
2024-11-22 0 0.420 0.390 0.420 0.365 0.420 21,689 8,352 0.3851 0.420 0.390 0.420 0.365 0.420 21,689 0.3851 10.53%
2024-11-21 0 0.380 0.380 0.390 0.375 0.390 44,000 16,810 0.3820 0.380 0.380 0.390 0.375 0.390 44,000 0.3820 -3.80%
2024-11-20 0 0.395 0.380 0.420 0.370 0.395 19,634 7,480 0.3810 0.395 0.380 0.420 0.370 0.395 19,634 0.3810 0.00%
2024-11-19 0 0.395 0.380 0.395 0.375 0.395 25,413 9,713 0.3822 0.395 0.380 0.395 0.375 0.395 25,413 0.3822 -5.95%
2024-11-18 0 0.420 0.385 0.420 - - 0 0 - 0.420 0.385 0.420 - - 0 - 0.00%
2024-11-15 0 0.420 0.385 0.410 - - 811 307 0.3785 0.420 0.385 0.410 - - 811 0.3785 -2.33%
2024-11-14 0 0.430 0.385 0.430 0.380 0.430 142,000 60,890 0.4288 0.430 0.385 0.430 0.380 0.430 142,000 0.4288 0.00%
2024-11-13 0 0.430 0.390 0.430 0.390 0.440 92,000 37,560 0.4083 0.430 0.390 0.430 0.390 0.440 92,000 0.4083 10.26%
2024-11-12 0 0.390 0.370 0.400 0.385 0.390 16,703 6,358 0.3807 0.390 0.370 0.400 0.385 0.390 16,703 0.3807 0.00%
2024-11-11 0 0.390 0.375 0.395 0.360 0.395 131,000 49,360 0.3768 0.390 0.375 0.395 0.360 0.395 131,000 0.3768 -2.50%
2024-11-08 0 0.400 0.400 0.415 0.380 0.415 22,000 8,850 0.4023 0.400 0.400 0.415 0.380 0.415 22,000 0.4023 0.00%
2024-11-07 0 0.400 0.380 0.415 0.385 0.400 14,750 5,817 0.3944 0.400 0.380 0.415 0.385 0.400 14,750 0.3944 -1.23%
2024-11-06 0 0.405 0.405 0.415 0.385 0.385 5,307 2,028 0.3821 0.405 0.405 0.415 0.385 0.385 5,307 0.3821 -1.22%
2024-11-05 0 0.410 0.410 0.415 0.395 0.410 64,511 26,363 0.4087 0.410 0.410 0.415 0.395 0.410 64,511 0.4087 -1.20%
2024-11-04 0 0.415 0.395 0.440 - - 0 0 - 0.415 0.395 0.440 - - 0 - 0.00%
2024-11-01 0 0.415 0.395 0.440 - - 0 0 - 0.415 0.395 0.440 - - 0 - 0.00%
2024-10-31 0 0.415 0.400 0.415 - - 0 0 - 0.415 0.400 0.415 - - 0 - 0.00%
2024-10-30 0 0.415 0.415 0.420 0.415 0.415 34,000 14,110 0.4150 0.415 0.415 0.420 0.415 0.415 34,000 0.4150 -1.19%
2024-10-29 0 0.420 0.410 0.440 - - 0 0 - 0.420 0.410 0.440 - - 0 - 0.00%
2024-10-28 0 0.420 0.420 0.435 0.400 0.405 80,000 32,310 0.4039 0.420 0.420 0.435 0.400 0.405 80,000 0.4039 -4.55%
2024-10-25 0 0.440 0.395 0.440 0.390 0.440 15,125 6,180 0.4086 0.440 0.395 0.440 0.390 0.440 15,125 0.4086 6.02%
2024-10-24 0 0.415 0.415 0.430 - - 0 0 - 0.415 0.415 0.430 - - 0 - 0.00%
2024-10-23 0 0.415 0.415 0.425 0.410 0.415 403,268 167,308 0.4149 0.415 0.415 0.425 0.410 0.415 403,268 0.4149 -1.19%
2024-10-22 0 0.420 0.415 0.440 - - 0 0 - 0.420 0.415 0.440 - - 0 - 0.00%
2024-10-21 0 0.420 0.415 0.420 0.425 0.425 11,730 4,946 0.4217 0.420 0.415 0.420 0.425 0.425 11,730 0.4217 0.00%
2024-10-18 0 0.420 0.420 0.440 0.415 0.420 112,000 46,990 0.4196 0.420 0.420 0.440 0.415 0.420 112,000 0.4196 -3.45%
2024-10-17 0 0.435 0.420 0.435 - - 0 0 - 0.435 0.420 0.435 - - 0 - -1.14%
2024-10-16 0 0.440 0.410 0.420 0.410 0.440 41,906 17,423 0.4158 0.440 0.410 0.420 0.410 0.440 41,906 0.4158 0.00%
2024-10-15 0 0.440 0.415 0.440 - - 0 0 - 0.440 0.415 0.440 - - 0 - -2.22%
2024-10-14 0 0.450 0.415 0.450 0.405 0.450 122,842 54,833 0.4464 0.450 0.415 0.450 0.405 0.450 122,842 0.4464 2.27%
2024-10-10 0 0.440 0.405 0.440 0.420 0.440 18,563 7,968 0.4292 0.440 0.405 0.440 0.420 0.440 18,563 0.4292 0.00%
2024-10-09 0 0.440 0.430 0.440 - - 0 0 - 0.440 0.430 0.440 - - 0 - -1.12%
2024-10-08 0 0.445 0.430 0.445 - - 0 0 - 0.445 0.430 0.445 - - 0 - 0.00%
2024-10-07 0 0.445 0.445 0.450 0.410 0.470 136,779 61,130 0.4469 0.445 0.445 0.450 0.410 0.470 136,779 0.4469 3.49%
2024-10-04 0 0.430 0.405 0.430 0.400 0.440 168,782 71,890 0.4259 0.430 0.405 0.430 0.400 0.440 168,782 0.4259 4.88%
2024-10-03 0 0.410 0.410 0.430 0.400 0.430 66,470 27,608 0.4153 0.410 0.410 0.430 0.400 0.430 66,470 0.4153 0.00%
2024-10-02 0 0.410 0.410 0.420 0.405 0.410 54,307 22,023 0.4055 0.410 0.410 0.420 0.405 0.410 54,307 0.4055 0.00%
2024-09-30 0 0.410 0.410 0.440 0.410 0.420 62,759 25,753 0.4103 0.410 0.410 0.440 0.410 0.420 62,759 0.4103 -2.38%
2024-09-27 0 0.420 0.420 0.440 0.410 0.425 273,466 112,576 0.4117 0.420 0.420 0.440 0.410 0.425 273,466 0.4117 2.44%
2024-09-26 0 0.410 0.410 0.420 0.410 0.415 59,323 24,545 0.4138 0.410 0.410 0.420 0.410 0.415 59,323 0.4138 -1.20%
2024-09-25 0 0.415 0.415 0.440 0.410 0.410 4,000 1,640 0.4100 0.415 0.415 0.440 0.410 0.410 4,000 0.4100 1.22%
2024-09-24 0 0.410 0.410 0.420 0.410 0.410 32,371 13,210 0.4081 0.410 0.410 0.420 0.410 0.410 32,371 0.4081 -2.38%
2024-09-23 0 0.420 0.385 0.420 0.370 0.420 150,117 58,320 0.3885 0.420 0.385 0.420 0.370 0.420 150,117 0.3885 5.00%
2024-09-20 0 0.400 0.390 0.405 - - 0 0 - 0.400 0.390 0.405 - - 0 - 0.00%
2024-09-19 0 0.400 0.390 0.400 0.380 0.430 54,000 21,330 0.3950 0.400 0.390 0.400 0.380 0.430 54,000 0.3950 2.56%
2024-09-17 0 0.390 0.390 0.410 0.390 0.390 2,000 780 0.3900 0.390 0.390 0.410 0.390 0.390 2,000 0.3900 -3.70%
2024-09-16 0 0.405 0.405 0.440 0.375 0.445 23,907 9,566 0.4001 0.405 0.405 0.440 0.375 0.445 23,907 0.4001 2.53%
2024-09-13 0 0.395 0.395 0.415 0.385 0.440 76,487 31,182 0.4077 0.395 0.395 0.415 0.385 0.440 76,487 0.4077 1.28%
2024-09-12 0 0.390 0.390 0.430 0.390 0.440 39,421 16,292 0.4133 0.390 0.390 0.430 0.390 0.440 39,421 0.4133 -3.70%
2024-09-11 0 0.405 0.375 0.405 0.370 0.440 41,033 16,903 0.4119 0.405 0.375 0.405 0.370 0.440 41,033 0.4119 -1.22%
2024-09-10 0 0.410 0.370 0.440 - - 0 0 - 0.410 0.370 0.440 - - 0 - 0.00%
2024-09-09 0 0.410 0.370 0.440 - - 0 0 - 0.410 0.370 0.440 - - 0 - 0.00%
2024-09-05 0 0.410 0.410 0.440 0.390 0.410 116,000 46,930 0.4046 0.410 0.410 0.440 0.390 0.410 116,000 0.4046 1.23%
2024-09-04 0 0.405 0.400 0.410 - - 0 0 - 0.405 0.400 0.410 - - 0 - 0.00%
2024-09-03 0 0.405 0.375 0.410 - - 0 0 - 0.405 0.375 0.410 - - 0 - 0.00%
2024-09-02 0 0.405 0.370 0.410 - - 0 0 - 0.405 0.370 0.410 - - 0 - 0.00%
2024-08-30 0 0.405 0.380 0.405 - - 0 0 - 0.405 0.380 0.405 - - 0 - 0.00%
2024-08-29 0 0.405 0.405 0.410 0.375 0.375 7,896 2,923 0.3702 0.405 0.405 0.410 0.375 0.375 7,896 0.3702 0.00%
2024-08-28 0 0.405 0.370 0.405 0.370 0.410 102,000 39,040 0.3827 0.405 0.370 0.405 0.370 0.410 102,000 0.3827 -3.57%
2024-08-27 0 0.420 0.420 0.430 0.390 0.445 52,919 22,163 0.4188 0.420 0.420 0.430 0.390 0.445 52,919 0.4188 -2.33%
2024-08-26 0 0.430 0.410 0.430 0.410 0.435 58,466 24,791 0.4240 0.430 0.410 0.430 0.410 0.435 58,466 0.4240 2.38%
2024-08-23 0 0.420 0.400 0.450 0.400 0.420 26,000 10,580 0.4069 0.420 0.400 0.450 0.400 0.420 26,000 0.4069 -1.18%
2024-08-22 0 0.425 0.425 0.450 0.415 0.420 132,000 54,830 0.4154 0.425 0.425 0.450 0.415 0.420 132,000 0.4154 0.00%
2024-08-21 0 0.425 0.400 0.450 - - 0 0 - 0.425 0.400 0.450 - - 0 - 0.00%
2024-08-20 0 0.425 0.415 0.450 - - 0 0 - 0.425 0.415 0.450 - - 0 - 0.00%
2024-08-19 0 0.425 0.400 0.450 - - 706 268 0.3796 0.425 0.400 0.450 - - 706 0.3796 0.00%
2024-08-16 0 0.425 0.425 0.450 - - 0 0 - 0.425 0.425 0.450 - - 0 - 1.19%
2024-08-15 0 0.420 0.420 0.450 - - 0 0 - 0.420 0.420 0.450 - - 0 - 1.20%
2024-08-14 0 0.415 0.415 0.450 - - 0 0 - 0.415 0.415 0.450 - - 0 - 3.75%
2024-08-13 0 0.400 0.400 0.460 0.400 0.400 4,000 1,660 0.4150 0.400 0.400 0.460 0.400 0.400 4,000 0.4150 -4.76%
2024-08-12 0 0.420 0.415 0.430 - - 0 0 - 0.420 0.415 0.430 - - 0 - 0.00%
2024-08-09 0 0.420 0.425 0.430 - - 0 0 - 0.420 0.425 0.430 - - 0 - 0.00%
2024-08-08 0 0.420 0.420 0.430 0.410 0.420 5,556 2,259 0.4066 0.420 0.420 0.430 0.410 0.420 5,556 0.4066 1.20%
2024-08-07 0 0.415 0.415 0.430 - - 0 0 - 0.415 0.415 0.430 - - 0 - 0.00%
2024-08-06 0 0.415 0.415 0.430 - - 0 0 - 0.415 0.415 0.430 - - 0 - 1.22%
2024-08-05 0 0.410 0.420 0.430 0.400 0.425 54,000 22,370 0.4143 0.410 0.420 0.430 0.400 0.425 54,000 0.4143 -8.89%
2024-08-02 0 0.450 0.430 0.450 - - 0 0 - 0.450 0.430 0.450 - - 0 - 0.00%
2024-08-01 0 0.450 0.430 0.450 - - 0 0 - 0.450 0.430 0.450 - - 0 - 0.00%
2024-07-31 0 0.450 0.450 0.460 0.430 0.485 13,366 6,200 0.4639 0.450 0.450 0.460 0.430 0.485 13,366 0.4639 -2.17%
2024-07-30 0 0.460 0.430 0.470 - - 0 0 - 0.460 0.430 0.470 - - 0 - 0.00%
2024-07-29 0 0.460 0.425 0.470 0.425 0.460 35,184 15,255 0.4336 0.460 0.425 0.470 0.425 0.460 35,184 0.4336 2.22%
2024-07-26 0 0.450 0.425 0.470 - - 0 0 - 0.450 0.425 0.470 - - 0 - 0.00%
2024-07-25 0 0.450 0.425 0.450 - - 0 0 - 0.450 0.425 0.450 - - 0 - 0.00%
2024-07-24 0 0.450 0.450 0.460 0.430 0.430 3,735 1,571 0.4206 0.450 0.450 0.460 0.430 0.430 3,735 0.4206 -3.23%
2024-07-23 0 0.465 0.420 0.470 0.425 0.465 39,453 17,121 0.4340 0.465 0.420 0.470 0.425 0.465 39,453 0.4340 1.09%
2024-07-22 0 0.460 0.430 0.460 0.425 0.475 40,000 18,750 0.4688 0.460 0.430 0.460 0.425 0.475 40,000 0.4688 5.75%
2024-07-19 0 0.435 0.435 0.470 0.420 0.420 2,360 984 0.4169 0.435 0.435 0.470 0.420 0.420 2,360 0.4169 0.00%
2024-07-18 0 0.435 0.435 0.455 0.415 0.475 67,675 29,260 0.4324 0.435 0.435 0.455 0.415 0.475 67,675 0.4324 1.16%
2024-07-17 0 0.430 0.420 0.430 0.420 0.435 50,000 21,320 0.4264 0.430 0.420 0.430 0.420 0.435 50,000 0.4264 0.00%
2024-07-16 0 0.430 0.425 0.450 - - 0 0 - 0.430 0.425 0.450 - - 0 - 0.00%
2024-07-15 0 0.430 0.430 0.450 0.430 0.440 46,000 19,900 0.4326 0.430 0.430 0.450 0.430 0.440 46,000 0.4326 -4.44%
2024-07-12 0 0.450 0.450 0.475 0.440 0.440 3,773 1,624 0.4304 0.450 0.450 0.475 0.440 0.440 3,773 0.4304 0.00%
2024-07-11 0 0.450 0.430 0.465 0.430 0.450 46,134 20,254 0.4390 0.450 0.430 0.465 0.430 0.450 46,134 0.4390 -4.26%
2024-07-10 0 0.470 0.470 0.500 0.445 0.445 4,948 2,182 0.4410 0.470 0.470 0.500 0.445 0.445 4,948 0.4410 1.08%
2024-07-09 0 0.465 0.465 0.500 - - 0 0 - 0.465 0.465 0.500 - - 0 - 3.33%
2024-07-08 0 0.450 0.445 0.500 0.450 0.450 2,835 1,250 0.4409 0.450 0.445 0.500 0.450 0.450 2,835 0.4409 -2.17%
2024-07-05 0 0.460 0.460 0.500 - - 0 0 - 0.460 0.460 0.500 - - 0 - 2.22%
2024-07-04 0 0.450 0.450 0.455 0.450 0.450 2,000 900 0.4500 0.450 0.450 0.455 0.450 0.450 2,000 0.4500 -1.10%
2024-07-03 0 0.455 0.450 0.455 - - 0 0 - 0.455 0.450 0.455 - - 0 - 0.00%
2024-07-02 0 0.455 0.455 0.470 0.455 0.470 16,996 7,851 0.4619 0.455 0.455 0.470 0.455 0.470 16,996 0.4619 -4.21%
2024-06-28 0 0.475 0.460 0.500 0.455 0.550 106,895 52,991 0.4957 0.475 0.460 0.500 0.455 0.550 106,895 0.4957 6.74%
2024-06-27 0 0.445 0.445 0.450 0.445 0.445 4,000 1,780 0.4450 0.445 0.445 0.450 0.445 0.445 4,000 0.4450 0.00%
2024-06-26 0 0.445 0.445 0.450 0.445 0.450 121,167 54,084 0.4464 0.445 0.445 0.450 0.445 0.450 121,167 0.4464 -1.11%
2024-06-25 0 0.450 0.450 0.500 0.440 0.450 28,758 12,838 0.4464 0.450 0.450 0.500 0.440 0.450 28,758 0.4464 0.00%
2024-06-24 0 0.450 0.440 0.450 0.450 0.480 54,000 24,900 0.4611 0.450 0.440 0.450 0.450 0.480 54,000 0.4611 -2.17%
2024-06-21 0 0.460 0.460 0.480 0.445 0.465 3,163,314 1,450,054 0.4584 0.460 0.460 0.480 0.445 0.465 3,163,314 0.4584 -7.07%
2024-06-20 0 0.495 0.495 0.500 0.495 0.520 277,946 141,394 0.5087 0.495 0.495 0.500 0.495 0.520 277,946 0.5087 -6.60%
2024-06-19 0 0.530 0.500 0.550 0.500 0.530 18,153 9,233 0.5086 0.530 0.500 0.550 0.500 0.530 18,153 0.5086 3.92%
2024-06-18 0 0.510 0.510 0.550 0.510 0.520 16,000 8,280 0.5175 0.510 0.510 0.550 0.510 0.520 16,000 0.5175 0.00%
2024-06-17 0 0.510 0.500 0.550 0.500 0.530 246,065 124,960 0.5078 0.510 0.500 0.550 0.500 0.530 246,065 0.5078 -7.27%
2024-06-14 0 0.550 0.530 0.580 - - 0 0 - 0.550 0.530 0.580 - - 0 - 0.00%
2024-06-13 0 0.550 0.550 0.570 0.540 0.540 2,530 1,350 0.5336 0.550 0.550 0.570 0.540 0.540 2,530 0.5336 -3.51%
2024-06-12 0 0.570 0.510 0.580 0.560 0.570 30,000 17,020 0.5673 0.570 0.510 0.580 0.560 0.570 30,000 0.5673 1.79%
2024-06-11 0 0.560 0.530 0.580 0.530 0.560 68,000 38,020 0.5591 0.560 0.530 0.580 0.530 0.560 68,000 0.5591 1.82%
2024-06-07 0 0.550 0.540 0.550 0.550 0.550 20,000 11,000 0.5500 0.550 0.540 0.550 0.550 0.550 20,000 0.5500 0.00%
2024-06-06 0 0.550 0.550 0.570 0.540 0.550 62,000 33,900 0.5468 0.550 0.550 0.570 0.540 0.550 62,000 0.5468 1.85%
2024-06-05 0 0.540 0.540 0.560 0.530 0.540 12,293 6,603 0.5371 0.540 0.540 0.560 0.530 0.540 12,293 0.5371 -1.82%
2024-06-04 0 0.550 0.550 0.560 0.540 0.540 49,459 26,649 0.5388 0.550 0.550 0.560 0.540 0.540 49,459 0.5388 3.77%
2024-06-03 0 0.530 0.530 0.550 0.530 0.550 66,398 35,875 0.5403 0.530 0.530 0.550 0.530 0.550 66,398 0.5403 -3.64%
2024-05-31 0 0.550 0.550 0.560 - - 0 0 - 0.550 0.550 0.560 - - 0 - 0.00%
2024-05-30 0 0.550 0.540 0.580 0.540 0.550 62,757 34,496 0.5497 0.550 0.540 0.580 0.540 0.550 62,757 0.5497 1.85%
2024-05-29 0 0.540 0.550 0.580 0.520 0.540 31,634 16,880 0.5336 0.540 0.550 0.580 0.520 0.540 31,634 0.5336 0.00%
2024-05-28 0 0.540 0.540 0.580 0.530 0.530 15,261 7,982 0.5230 0.540 0.540 0.580 0.530 0.530 15,261 0.5230 1.89%
2024-05-27 0 0.530 0.530 0.580 0.510 0.510 2,000 1,020 0.5100 0.530 0.530 0.580 0.510 0.510 2,000 0.5100 0.00%
2024-05-24 0 0.530 0.530 0.580 0.520 0.520 2,917 1,498 0.5135 0.530 0.530 0.580 0.520 0.520 2,917 0.5135 0.00%
2024-05-23 0 0.530 0.530 0.580 0.530 0.530 16,000 8,480 0.5300 0.530 0.530 0.580 0.530 0.530 16,000 0.5300 0.00%
2024-05-22 0 0.530 0.530 0.550 - - 194 97 0.5000 0.530 0.530 0.550 - - 194 0.5000 0.00%
2024-05-21 0 0.530 0.520 0.530 0.520 0.550 125,474 66,354 0.5288 0.530 0.520 0.530 0.520 0.550 125,474 0.5288 -3.64%
2024-05-20 0 0.550 0.550 0.580 0.520 0.550 184,000 99,120 0.5387 0.550 0.550 0.580 0.520 0.550 184,000 0.5387 1.85%
2024-05-17 0 0.540 0.540 0.550 0.500 0.570 452,044 241,833 0.5350 0.540 0.540 0.550 0.500 0.570 452,044 0.5350 -6.90%
2024-05-16 0 0.580 0.580 0.600 0.550 0.580 32,000 18,060 0.5644 0.580 0.580 0.600 0.550 0.580 32,000 0.5644 -1.69%
2024-05-14 0 0.590 0.590 0.600 0.590 0.590 7,288 4,207 0.5773 0.590 0.590 0.600 0.590 0.590 7,288 0.5773 0.00%
2024-05-13 0 0.590 0.590 0.600 0.590 0.590 32,389 19,101 0.5897 0.590 0.590 0.600 0.590 0.590 32,389 0.5897 -1.67%
2024-05-10 0 0.600 0.550 0.600 0.510 0.600 182,126 100,497 0.5518 0.600 0.550 0.600 0.510 0.600 182,126 0.5518 0.00%
2024-05-09 0 0.600 0.570 0.600 0.570 0.600 15,114 8,810 0.5829 0.600 0.570 0.600 0.570 0.600 15,114 0.5829 0.00%
2024-05-08 0 0.600 0.570 0.640 - - 0 0 - 0.600 0.570 0.640 - - 0 - 0.00%
2024-05-07 0 0.600 0.590 0.620 0.560 0.600 116,019 67,644 0.5830 0.600 0.590 0.620 0.560 0.600 116,019 0.5830 0.00%
2024-05-06 0 0.600 0.600 0.640 0.600 0.600 2,596 1,539 0.5928 0.600 0.600 0.640 0.600 0.600 2,596 0.5928 0.00%
2024-05-03 0 0.600 0.560 0.640 - - 1,037 549 0.5294 0.600 0.560 0.640 - - 1,037 0.5294 0.00%
2024-05-02 0 0.600 0.590 0.600 0.600 0.600 46,000 27,600 0.6000 0.600 0.590 0.600 0.600 0.600 46,000 0.6000 0.00%
2024-04-30 0 0.600 0.600 0.660 0.580 0.600 8,000 4,760 0.5950 0.600 0.600 0.660 0.580 0.600 8,000 0.5950 3.45%
2024-04-29 0 0.580 0.580 0.590 - - 0 0 - 0.580 0.580 0.590 - - 0 - 3.57%
2024-04-26 0 0.560 0.550 0.560 0.560 0.590 114,000 64,500 0.5658 0.560 0.550 0.560 0.560 0.590 114,000 0.5658 -6.67%
2024-04-25 0 0.600 0.590 0.600 - - 0 0 - 0.600 0.590 0.600 - - 0 - -1.64%
2024-04-24 0 0.610 0.600 0.620 0.610 0.610 9,446 5,733 0.6069 0.610 0.600 0.620 0.610 0.610 9,446 0.6069 -10.29%
2024-04-23 0 0.680 0.650 0.710 0.560 0.680 7,751 4,625 0.5967 0.680 0.650 0.710 0.560 0.680 7,751 0.5967 13.33%
2024-04-22 0 0.600 0.570 0.630 - - 0 0 - 0.600 0.570 0.630 - - 0 - 0.00%
2024-04-19 0 0.600 0.600 0.630 0.600 0.600 2,000 1,200 0.6000 0.600 0.600 0.630 0.600 0.600 2,000 0.6000 0.00%
2024-04-18 0 0.600 0.600 0.610 0.540 0.580 5,790 3,224 0.5568 0.600 0.600 0.610 0.540 0.580 5,790 0.5568 -1.64%
2024-04-17 0 0.610 0.580 0.630 0.570 0.610 31,521 18,381 0.5831 0.610 0.580 0.630 0.570 0.610 31,521 0.5831 1.67%
2024-04-16 0 0.600 0.590 0.600 0.600 0.610 22,223 13,459 0.6056 0.600 0.590 0.600 0.600 0.610 22,223 0.6056 -3.23%
2024-04-15 0 0.620 0.600 0.630 - - 0 0 - 0.620 0.600 0.630 - - 0 - 0.00%
2024-04-12 0 0.620 0.610 0.630 - - 0 0 - 0.620 0.610 0.630 - - 0 - 0.00%
2024-04-11 0 0.620 0.610 0.630 - - 0 0 - 0.620 0.610 0.630 - - 0 - 0.00%
2024-04-10 0 0.620 0.600 0.630 0.600 0.620 134,000 82,460 0.6154 0.620 0.600 0.630 0.600 0.620 134,000 0.6154 1.64%
2024-04-09 0 0.610 0.620 0.630 0.600 0.600 2,000 1,200 0.6000 0.610 0.620 0.630 0.600 0.600 2,000 0.6000 -1.61%
2024-04-08 0 0.620 0.590 0.640 - - 0 0 - 0.620 0.590 0.640 - - 0 - 0.00%
2024-04-05 0 0.620 0.570 0.640 - - 0 0 - 0.620 0.570 0.640 - - 0 - 0.00%
2024-04-03 0 0.620 0.610 0.640 - - 0 0 - 0.620 0.610 0.640 - - 0 - 0.00%
2024-04-02 0 0.620 0.590 0.620 0.610 0.620 14,000 8,660 0.6186 0.620 0.590 0.620 0.610 0.620 14,000 0.6186 0.00%
2024-03-28 0 0.620 0.620 0.740 0.610 0.650 19,500 12,275 0.6295 0.620 0.620 0.740 0.610 0.650 19,500 0.6295 -8.82%
2024-03-27 0 0.680 0.640 0.680 0.630 0.700 10,000 6,740 0.6740 0.680 0.640 0.680 0.630 0.700 10,000 0.6740 13.33%
2024-03-26 0 0.600 0.590 0.630 - - 0 0 - 0.600 0.590 0.630 - - 0 - 0.00%
2024-03-25 0 0.600 0.580 0.630 - - 0 0 - 0.600 0.580 0.630 - - 0 - 0.00%
2024-03-22 0 0.600 0.600 0.620 0.600 0.610 70,294 42,450 0.6039 0.600 0.600 0.620 0.600 0.610 70,294 0.6039 -3.23%
2024-03-21 0 0.620 0.620 0.630 0.600 0.610 11,642 7,032 0.6040 0.620 0.620 0.630 0.600 0.610 11,642 0.6040 -3.12%
2024-03-20 0 0.640 0.610 0.650 - - 0 0 - 0.640 0.610 0.650 - - 0 - 0.00%
2024-03-19 0 0.640 0.610 0.650 - - 0 0 - 0.640 0.610 0.650 - - 0 - 0.00%
2024-03-18 0 0.640 0.620 0.660 - - 0 0 - 0.640 0.620 0.660 - - 0 - 0.00%
2024-03-15 0 0.640 0.610 0.660 0.610 0.640 76,000 47,180 0.6208 0.640 0.610 0.660 0.610 0.640 76,000 0.6208 -1.54%
2024-03-14 0 0.650 0.650 0.680 - - 0 0 - 0.650 0.650 0.680 - - 0 - 1.56%
2024-03-13 0 0.640 0.640 0.660 0.630 0.640 30,000 19,160 0.6387 0.640 0.640 0.660 0.630 0.640 30,000 0.6387 -1.54%
2024-03-12 0 0.650 0.650 0.680 - - 0 0 - 0.650 0.650 0.680 - - 0 - 1.56%
2024-03-11 0 0.640 0.640 0.680 - - 0 0 - 0.640 0.640 0.680 - - 0 - 0.00%
2024-03-08 0 0.640 0.640 0.650 0.630 0.660 47,558 30,294 0.6370 0.640 0.640 0.650 0.630 0.660 47,558 0.6370 -3.03%
2024-03-07 0 0.660 0.650 0.670 0.640 0.670 46,279 30,058 0.6495 0.660 0.650 0.670 0.640 0.670 46,279 0.6495 -2.94%
2024-03-06 0 0.680 0.670 0.700 0.680 0.690 86,782 59,000 0.6799 0.680 0.670 0.700 0.680 0.690 86,782 0.6799 -2.86%
2024-03-05 0 0.700 0.700 0.720 0.690 0.690 4,590 3,143 0.6847 0.700 0.700 0.720 0.690 0.690 4,590 0.6847 0.00%
2024-03-04 0 0.700 0.690 0.700 0.700 0.700 3,180 2,190 0.6887 0.700 0.690 0.700 0.700 0.700 3,180 0.6887 -1.41%
2024-03-01 0 0.710 0.670 0.710 0.690 0.710 30,973 21,862 0.7058 0.710 0.670 0.710 0.690 0.710 30,973 0.7058 5.97%
2024-02-29 0 0.670 0.650 0.690 - - 0 0 - 0.670 0.650 0.690 - - 0 - 0.00%
2024-02-28 0 0.670 0.650 0.670 0.650 0.670 536,512 364,247 0.6789 0.670 0.650 0.670 0.650 0.670 536,512 0.6789 -1.47%
2024-02-27 0 0.680 0.680 0.690 0.670 0.670 2,520 1,667 0.6615 0.680 0.680 0.690 0.670 0.670 2,520 0.6615 3.03%
2024-02-26 0 0.660 0.650 0.660 0.660 0.710 59,459 39,829 0.6699 0.660 0.650 0.660 0.660 0.710 59,459 0.6699 -4.35%
2024-02-23 0 0.690 0.680 0.690 0.680 0.710 65,559 45,073 0.6875 0.690 0.680 0.690 0.680 0.710 65,559 0.6875 -2.82%
2024-02-22 0 0.710 0.660 0.710 0.710 0.710 40,000 28,400 0.7100 0.710 0.660 0.710 0.710 0.710 40,000 0.7100 -1.39%
2024-02-21 0 0.720 0.670 0.720 0.660 0.720 14,634 10,139 0.6928 0.720 0.670 0.720 0.660 0.720 14,634 0.6928 1.41%
2024-02-20 0 0.710 0.660 0.710 - - 40,000 28,400 0.7100 0.710 0.660 0.710 - - 40,000 0.7100 0.00%
2024-02-19 0 0.710 0.660 0.710 0.710 0.710 20,000 14,200 0.7100 0.710 0.660 0.710 0.710 0.710 20,000 0.7100 4.41%
2024-02-16 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - -4.23%
2024-02-15 0 0.710 0.660 0.710 - - 0 0 - 0.710 0.660 0.710 - - 0 - 0.00%
2024-02-14 0 0.710 0.670 0.710 - - 0 0 - 0.710 0.670 0.710 - - 0 - 0.00%
2024-02-09 0 0.710 0.650 0.720 - - 0 0 - 0.710 0.650 0.720 - - 0 - 0.00%
2024-02-08 0 0.710 0.660 0.720 0.650 0.710 17,906 12,142 0.6781 0.710 0.660 0.720 0.650 0.710 17,906 0.6781 -1.39%
2024-02-07 0 0.720 0.660 0.740 - - 0 0 - 0.720 0.660 0.740 - - 0 - 0.00%
2024-02-06 0 0.720 0.660 0.720 - - 0 0 - 0.720 0.660 0.720 - - 0 - -2.70%
2024-02-05 0 0.740 0.670 0.740 0.740 0.740 32,000 23,680 0.7400 0.740 0.670 0.740 0.740 0.740 32,000 0.7400 0.00%
2024-02-02 0 0.740 0.690 0.740 0.640 0.740 18,000 12,660 0.7033 0.740 0.690 0.740 0.640 0.740 18,000 0.7033 7.25%
2024-02-01 0 0.690 0.690 0.710 0.690 0.710 54,362 38,498 0.7082 0.690 0.690 0.710 0.690 0.710 54,362 0.7082 1.47%
2024-01-31 0 0.680 0.630 0.720 - - 0 0 - 0.680 0.630 0.720 - - 0 - 0.00%
2024-01-30 0 0.680 0.630 0.710 - - 0 0 - 0.680 0.630 0.710 - - 0 - 0.00%
2024-01-29 0 0.680 0.680 0.720 - - 0 0 - 0.680 0.680 0.720 - - 0 - 1.49%
2024-01-26 0 0.670 0.630 0.720 - - 0 0 - 0.670 0.630 0.720 - - 0 - 0.00%
2024-01-25 0 0.670 0.680 0.700 - - 0 0 - 0.670 0.680 0.700 - - 0 - 1.52%
2024-01-24 0 0.660 0.640 0.720 - - 85 51 0.6000 0.660 0.640 0.720 - - 85 0.6000 0.00%
2024-01-23 0 0.660 0.660 0.680 - - 0 0 - 0.660 0.660 0.680 - - 0 - 1.54%
2024-01-22 0 0.650 0.640 0.680 0.640 0.650 28,500 18,440 0.6470 0.650 0.640 0.680 0.640 0.650 28,500 0.6470 0.00%
2024-01-19 0 0.650 0.620 0.660 - - 0 0 - 0.650 0.620 0.660 - - 0 - -1.52%
2024-01-18 0 0.660 0.640 0.680 0.650 0.660 26,500 17,250 0.6509 0.660 0.640 0.680 0.650 0.660 26,500 0.6509 1.54%
2024-01-17 0 0.650 0.640 0.710 0.630 0.710 62,665 41,845 0.6678 0.650 0.640 0.710 0.630 0.710 62,665 0.6678 -4.41%
2024-01-16 0 0.680 0.650 0.680 - - 519 321 0.6185 0.680 0.650 0.680 - - 519 0.6185 0.00%
2024-01-15 0 0.680 0.650 0.720 0.640 0.680 33,452 21,971 0.6568 0.680 0.650 0.720 0.640 0.680 33,452 0.6568 3.03%
2024-01-12 0 0.660 0.650 0.660 0.640 0.670 135,857 89,448 0.6584 0.660 0.650 0.660 0.640 0.670 135,857 0.6584 0.00%
2024-01-11 0 0.660 0.640 0.680 0.630 0.720 438,000 285,040 0.6508 0.660 0.640 0.680 0.630 0.720 438,000 0.6508 -9.59%
2024-01-10 0 0.730 0.730 0.740 0.680 0.740 22,000 16,140 0.7336 0.730 0.730 0.740 0.680 0.740 22,000 0.7336 0.00%
2024-01-09 0 0.730 0.670 0.740 - - 0 0 - 0.730 0.670 0.740 - - 0 - 0.00%
2024-01-08 0 0.730 0.720 0.740 0.730 0.730 60,000 43,800 0.7300 0.730 0.720 0.740 0.730 0.730 60,000 0.7300 -2.67%
2024-01-05 0 0.750 0.740 0.800 - - 293 205 0.6997 0.750 0.740 0.800 - - 293 0.6997 0.00%
2024-01-04 0 0.750 0.690 0.750 - - 0 0 - 0.750 0.690 0.750 - - 0 - 0.00%
2024-01-03 0 0.750 0.690 0.800 - - 422 257 0.6090 0.750 0.690 0.800 - - 422 0.6090 0.00%
2024-01-02 0 0.750 0.750 0.800 0.740 0.740 2,706 1,974 0.7295 0.750 0.750 0.800 0.740 0.740 2,706 0.7295 1.35%
2023-12-29 0 0.740 0.690 0.800 - - 0 0 - 0.740 0.690 0.800 - - 0 - 0.00%
2023-12-28 0 0.740 0.700 0.800 - - 353 236 0.6686 0.740 0.700 0.800 - - 353 0.6686 0.00%
2023-12-27 0 0.740 0.700 0.810 - - 0 0 - 0.740 0.700 0.810 - - 0 - 0.00%
2023-12-22 0 0.740 0.740 0.800 - - 0 0 - 0.740 0.740 0.800 - - 0 - 2.78%
2023-12-21 0 0.720 0.740 0.780 - - 0 0 - 0.720 0.740 0.780 - - 0 - 0.00%
2023-12-20 0 0.720 0.720 0.730 0.620 0.740 258,664 175,118 0.6770 0.720 0.720 0.730 0.620 0.740 258,664 0.6770 -2.70%
2023-12-19 0 0.740 0.690 0.740 - - 0 0 - 0.740 0.690 0.740 - - 0 - 0.00%
2023-12-18 0 0.740 0.740 0.810 - - 0 0 - 0.740 0.740 0.810 - - 0 - 0.00%
2023-12-15 0 0.740 0.740 0.750 0.730 0.760 46,865 34,925 0.7452 0.740 0.740 0.750 0.730 0.760 46,865 0.7452 -1.33%
2023-12-14 0 0.750 0.740 0.750 0.680 0.750 79,522 58,033 0.7298 0.750 0.740 0.750 0.680 0.750 79,522 0.7298 0.00%
2023-12-13 0 0.750 0.750 0.810 0.720 0.750 6,000 4,380 0.7300 0.750 0.750 0.810 0.720 0.750 6,000 0.7300 0.00%
2023-12-12 0 0.750 0.720 0.750 - - 0 0 - 0.750 0.720 0.750 - - 0 - -1.32%
2023-12-11 0 0.760 0.730 0.810 - - 0 0 - 0.760 0.730 0.810 - - 0 - 0.00%
2023-12-08 0 0.760 0.750 0.770 0.760 0.760 22,000 16,720 0.7600 0.760 0.750 0.770 0.760 0.760 22,000 0.7600 -1.30%
2023-12-07 0 0.770 0.750 0.800 - - 0 0 - 0.770 0.750 0.800 - - 0 - 0.00%
2023-12-06 0 0.770 0.770 0.800 0.730 0.770 70,000 53,180 0.7597 0.770 0.770 0.800 0.730 0.770 70,000 0.7597 1.32%
2023-12-05 0 0.760 0.760 0.800 0.760 0.790 26,000 20,300 0.7808 0.760 0.760 0.800 0.760 0.790 26,000 0.7808 -2.56%
2023-12-04 0 0.780 0.780 0.790 0.750 0.790 44,313 34,794 0.7852 0.780 0.780 0.790 0.750 0.790 44,313 0.7852 -2.50%
2023-12-01 0 0.800 0.780 0.870 - - 0 0 - 0.800 0.780 0.870 - - 0 - 0.00%
2023-11-30 0 0.800 0.730 0.830 - - 0 0 - 0.800 0.730 0.830 - - 0 - 0.00%
2023-11-29 0 0.800 0.800 0.830 0.790 0.790 22,000 17,380 0.7900 0.800 0.800 0.830 0.790 0.790 22,000 0.7900 0.00%
2023-11-28 0 0.800 0.800 0.830 0.790 0.790 22,000 17,380 0.7900 0.800 0.800 0.830 0.790 0.790 22,000 0.7900 0.00%
2023-11-27 0 0.800 0.800 0.830 0.790 0.800 94,000 74,680 0.7945 0.800 0.800 0.830 0.790 0.800 94,000 0.7945 0.00%
2023-11-24 0 0.800 0.800 0.870 0.790 0.790 8,824 6,946 0.7872 0.800 0.800 0.870 0.790 0.790 8,824 0.7872 0.00%
2023-11-23 0 0.800 0.800 0.870 - - 0 0 - 0.800 0.800 0.870 - - 0 - 0.00%
2023-11-22 0 0.800 0.800 0.820 0.800 0.800 4,972 3,948 0.7940 0.800 0.800 0.820 0.800 0.800 4,972 0.7940 -2.44%
2023-11-21 0 0.820 0.790 0.870 0.800 0.820 12,000 9,720 0.8100 0.820 0.790 0.870 0.800 0.820 12,000 0.8100 3.80%
2023-11-20 0 0.800 0.800 0.810 0.790 0.790 13,798 10,748 0.7790 0.790 0.790 0.800 0.780 0.780 13,973 0.7692 0.00%
2023-11-17 0 0.800 0.790 0.870 - - 56 42 0.7500 0.790 0.780 0.859 - - 57 0.7406 0.00%
2023-11-16 0 0.800 0.790 0.870 0.800 0.810 92,000 73,720 0.8013 0.790 0.780 0.859 0.790 0.800 93,165 0.7913 -1.23%
2023-11-15 0 0.810 0.790 0.830 0.810 0.810 11,784 9,455 0.8024 0.800 0.780 0.820 0.800 0.800 11,933 0.7923 0.00%
2023-11-14 0 0.810 0.790 0.860 0.790 0.860 194,000 156,500 0.8067 0.800 0.780 0.849 0.780 0.849 196,456 0.7966 2.53%
2023-11-13 0 0.790 0.790 0.820 0.790 0.790 9,317 7,320 0.7857 0.780 0.780 0.810 0.780 0.780 9,435 0.7758 0.00%
2023-11-10 0 0.790 0.780 0.800 0.780 0.810 198,265 157,196 0.7929 0.780 0.770 0.790 0.770 0.800 200,775 0.7829 -1.25%
2023-11-09 0 0.800 0.790 0.820 0.800 0.810 202,000 161,900 0.8015 0.790 0.780 0.810 0.790 0.800 204,557 0.7915 0.00%
2023-11-08 0 0.800 0.790 0.800 0.780 0.830 172,000 137,620 0.8001 0.790 0.780 0.790 0.770 0.820 174,177 0.7901 -4.76%
2023-11-07 0 0.840 0.820 0.850 - - 971 767 0.7899 0.829 0.810 0.839 - - 983 0.7800 0.00%
2023-11-06 0 0.840 0.840 0.850 0.810 0.860 4,000 3,340 0.8350 0.829 0.829 0.839 0.800 0.849 4,051 0.8246 -1.18%
2023-11-03 0 0.850 0.820 0.850 - - 0 0 - 0.839 0.810 0.839 - - 0 - 0.00%
2023-11-02 0 0.850 0.810 0.910 - - 0 0 - 0.839 0.800 0.899 - - 0 - 0.00%
2023-11-01 0 0.850 0.810 0.880 - - 0 0 - 0.839 0.800 0.869 - - 0 - 0.00%
2023-10-31 0 0.850 0.810 0.880 - - 0 0 - 0.839 0.800 0.869 - - 0 - 0.00%
2023-10-30 0 0.850 0.800 0.880 - - 0 0 - 0.839 0.790 0.869 - - 0 - 0.00%
2023-10-27 0 0.850 0.820 0.880 0.800 0.850 20,000 16,480 0.8240 0.839 0.810 0.869 0.790 0.839 20,253 0.8137 -2.30%
2023-10-26 0 0.870 0.810 0.950 0.810 0.870 92,269 75,525 0.8185 0.859 0.800 0.938 0.800 0.859 93,437 0.8083 1.16%
2023-10-25 0 0.860 0.840 0.870 0.860 0.900 89,479 78,438 0.8766 0.849 0.829 0.859 0.849 0.889 90,612 0.8657 -7.53%
2023-10-24 0 0.930 0.900 0.970 0.900 0.930 48,000 43,260 0.9013 0.918 0.889 0.958 0.889 0.918 48,608 0.8900 2.20%
2023-10-20 0 0.910 0.910 0.920 0.910 0.940 104,095 96,384 0.9259 0.899 0.899 0.909 0.899 0.928 105,413 0.9143 -5.21%
2023-10-19 0 0.960 0.940 0.960 - - 0 0 - 0.948 0.928 0.948 - - 0 - 0.00%
2023-10-18 0 0.960 0.940 0.970 0.930 0.960 174,000 163,160 0.9377 0.948 0.928 0.958 0.918 0.948 176,203 0.9260 2.13%
2023-10-17 0 0.940 0.940 0.960 0.940 0.950 44,000 41,660 0.9468 0.928 0.928 0.948 0.928 0.938 44,557 0.9350 0.00%
2023-10-16 0 0.940 0.940 0.960 0.930 0.950 74,157 69,638 0.9391 0.928 0.928 0.948 0.918 0.938 75,096 0.9273 -5.05%
2023-10-13 0 0.990 0.990 1.030 - - 0 0 - 0.978 0.978 1.017 - - 0 - 3.13%
2023-10-12 0 0.960 0.960 1.020 0.960 0.960 8,000 7,680 0.9600 0.948 0.948 1.007 0.948 0.948 8,101 0.9480 -2.04%
2023-10-11 0 0.980 0.980 1.030 0.960 0.990 15,405 14,846 0.9637 0.968 0.968 1.017 0.948 0.978 15,600 0.9517 4.26%
2023-10-10 0 0.940 0.940 1.000 0.930 1.000 27,545 26,278 0.9540 0.928 0.928 0.987 0.918 0.987 27,894 0.9421 -1.05%
2023-10-09 0 0.950 0.960 1.000 0.950 1.000 46,085 45,978 0.9977 0.938 0.948 0.987 0.938 0.987 46,668 0.9852 -5.00%
2023-10-06 0 1.000 1.000 1.050 1.000 1.000 12,000 12,000 1.0000 0.987 0.987 1.037 0.987 0.987 12,152 0.9875 0.00%
2023-10-05 0 1.000 1.000 1.010 1.000 1.000 22,000 22,000 1.0000 0.987 0.987 0.997 0.987 0.987 22,278 0.9875 0.00%
2023-10-04 0 1.000 1.000 1.010 1.000 1.000 22,000 22,000 1.0000 0.987 0.987 0.997 0.987 0.987 22,278 0.9875 0.00%
2023-10-03 0 1.000 0.960 1.060 0.960 1.000 28,327 27,484 0.9702 0.987 0.948 1.047 0.948 0.987 28,686 0.9581 4.17%
2023-09-29 0 0.960 0.960 1.010 0.960 1.000 50,216 49,191 0.9796 0.948 0.948 0.997 0.948 0.987 50,852 0.9673 -5.88%
2023-09-28 0 1.020 0.980 1.080 0.970 1.020 41,048 41,105 1.0014 1.007 0.968 1.067 0.958 1.007 41,568 0.9889 0.99%
2023-09-27 0 1.010 0.960 1.020 - - 471 447 0.9490 0.997 0.948 1.007 - - 477 0.9372 0.00%
2023-09-26 0 1.010 0.980 1.020 - - 0 0 - 0.997 0.968 1.007 - - 0 - 0.00%
2023-09-25 0 1.010 0.980 1.020 0.980 1.020 79,024 79,926 1.0114 0.997 0.968 1.007 0.968 1.007 80,024 0.9988 -1.94%
2023-09-22 0 1.030 1.030 1.040 - - 0 0 - 1.017 1.017 1.027 - - 0 - 0.00%
2023-09-21 0 1.030 1.000 1.050 - - 0 0 - 1.017 0.987 1.037 - - 0 - 0.00%
2023-09-20 0 1.030 1.000 1.050 - - 0 0 - 1.017 0.987 1.037 - - 0 - 0.00%
2023-09-19 0 1.030 1.000 1.050 - - 0 0 - 1.017 0.987 1.037 - - 0 - 0.00%
2023-09-18 0 1.030 1.000 1.050 - - 0 0 - 1.017 0.987 1.037 - - 0 - 0.00%
2023-09-15 0 1.030 1.000 1.050 - - 0 0 - 1.017 0.987 1.037 - - 0 - 0.00%
2023-09-14 0 1.030 1.000 1.050 - - 0 0 - 1.017 0.987 1.037 - - 0 - 0.00%
2023-09-13 0 1.030 0.990 1.040 0.990 1.030 24,104 24,438 1.0139 1.017 0.978 1.027 0.978 1.017 24,409 1.0012 0.98%
2023-09-12 0 1.020 1.000 1.020 - - 0 0 - 1.007 0.987 1.007 - - 0 - 0.00%
2023-09-11 0 1.020 0.970 1.030 0.990 1.020 54,000 54,040 1.0007 1.007 0.958 1.017 0.978 1.007 54,684 0.9882 -1.92%
2023-09-07 0 1.040 1.000 1.060 - - 0 0 - 1.027 0.987 1.047 - - 0 - 0.00%
2023-09-06 0 1.040 1.010 1.060 - - 0 0 - 1.027 0.997 1.047 - - 0 - 0.00%
2023-09-05 0 1.040 1.020 1.050 1.010 1.040 20,000 20,560 1.0280 1.027 1.007 1.037 0.997 1.027 20,253 1.0152 0.00%
2023-09-04 0 1.040 1.020 1.040 1.010 1.070 282,796 290,608 1.0276 1.027 1.007 1.027 0.997 1.057 286,376 1.0148 -2.80%
2023-08-31 0 1.070 1.070 1.080 - - 0 0 - 1.057 1.057 1.067 - - 0 - 0.94%
2023-08-30 0 1.060 1.060 1.070 1.050 1.060 98,437 103,689 1.0534 1.047 1.047 1.057 1.037 1.047 99,683 1.0402 -2.75%
2023-08-29 0 1.090 1.060 1.090 1.060 1.090 356,000 380,600 1.0691 1.076 1.047 1.076 1.047 1.076 360,506 1.0557 0.93%
2023-08-28 0 1.080 1.070 1.080 - - 0 0 - 1.067 1.057 1.067 - - 0 - 0.00%
2023-08-25 0 1.080 1.070 1.100 1.080 1.080 200,000 216,000 1.0800 1.067 1.057 1.086 1.067 1.067 202,532 1.0665 -0.92%
2023-08-24 0 1.090 1.090 1.100 1.090 1.100 117,892 129,065 1.0948 1.076 1.076 1.086 1.076 1.086 119,384 1.0811 0.00%
2023-08-23 0 1.090 1.090 1.110 1.090 1.110 14,951 16,270 1.0882 1.076 1.076 1.096 1.076 1.096 15,140 1.0746 0.00%
2023-08-22 0 1.090 1.090 1.120 1.090 1.100 157,500 171,635 1.0897 1.076 1.076 1.106 1.076 1.086 159,494 1.0761 0.00%
2023-08-21 0 1.090 1.090 1.110 1.070 1.090 164,241 178,973 1.0897 1.076 1.076 1.096 1.057 1.076 166,320 1.0761 0.00%
2023-08-18 0 1.090 1.090 1.100 1.090 1.100 252,000 274,900 1.0909 1.076 1.076 1.086 1.076 1.086 255,190 1.0772 0.00%
2023-08-17 0 1.090 1.080 1.100 1.070 1.100 1,027,917 1,130,531 1.0998 1.076 1.067 1.086 1.057 1.086 1,040,929 1.0861 -0.91%
2023-08-16 0 1.100 1.070 1.110 1.100 1.110 208,000 228,880 1.1004 1.086 1.057 1.096 1.086 1.096 210,633 1.0866 0.00%
2023-08-15 0 1.100 1.100 1.110 1.080 1.100 956,000 1,051,560 1.1000 1.086 1.086 1.096 1.067 1.086 968,101 1.0862 0.00%
2023-08-14 0 1.100 1.100 1.110 1.100 1.100 874,671 962,116 1.1000 1.086 1.086 1.096 1.086 1.086 885,743 1.0862 0.00%
2023-08-11 0 1.100 1.100 1.110 1.100 1.110 1,072,919 1,180,263 1.1000 1.086 1.086 1.096 1.086 1.096 1,086,500 1.0863 0.00%
2023-08-10 0 1.100 1.090 1.120 1.100 1.100 549,892 604,824 1.0999 1.086 1.076 1.106 1.086 1.086 556,853 1.0861 -0.90%
2023-08-09 0 1.110 1.110 1.120 1.100 1.110 565,168 622,658 1.1017 1.096 1.096 1.106 1.086 1.096 572,322 1.0880 0.91%
2023-08-08 0 1.100 1.080 1.110 1.100 1.100 548,000 602,800 1.1000 1.086 1.067 1.096 1.086 1.086 554,937 1.0863 0.00%
2023-08-07 0 1.100 1.100 1.110 1.100 1.100 453,536 498,843 1.0999 1.086 1.086 1.096 1.086 1.086 459,277 1.0861 0.00%
2023-08-04 0 1.100 1.080 1.100 1.080 1.100 23,211 25,331 1.0913 1.086 1.067 1.086 1.067 1.086 23,505 1.0777 -0.90%
2023-08-03 0 1.110 1.080 1.110 1.070 1.110 39,614 42,842 1.0815 1.096 1.067 1.096 1.057 1.096 40,115 1.0680 0.91%
2023-08-02 0 1.100 1.100 1.110 1.100 1.110 112,000 123,300 1.1009 1.086 1.086 1.096 1.086 1.096 113,418 1.0871 0.00%
2023-08-01 0 1.100 1.100 1.110 1.070 1.110 637,483 701,474 1.1004 1.086 1.086 1.096 1.057 1.096 645,552 1.0866 0.00%
2023-07-31 0 1.100 1.100 1.120 1.100 1.120 610,282 673,421 1.1035 1.086 1.086 1.106 1.086 1.106 618,007 1.0897 -1.79%
2023-07-28 0 1.120 1.110 1.120 1.100 1.120 206,000 228,000 1.1068 1.106 1.096 1.106 1.086 1.106 208,608 1.0930 1.82%
2023-07-27 0 1.100 1.100 1.110 1.100 1.100 246,000 270,600 1.1000 1.086 1.086 1.096 1.086 1.086 249,114 1.0863 0.00%
2023-07-26 0 1.100 1.090 1.100 - - 213 225 1.0563 1.086 1.076 1.086 - - 216 1.0431 0.00%
2023-07-25 0 1.100 1.090 1.110 1.090 1.100 34,000 37,160 1.0929 1.086 1.076 1.096 1.076 1.086 34,430 1.0793 0.92%
2023-07-24 0 1.090 1.080 1.100 1.090 1.090 201,250 219,325 1.0898 1.076 1.067 1.086 1.076 1.076 203,797 1.0762 -0.91%
2023-07-21 0 1.100 1.080 1.100 1.070 1.100 131,590 143,749 1.0924 1.086 1.067 1.086 1.057 1.086 133,256 1.0787 6.80%
2023-07-20 0 1.030 1.030 1.060 1.000 1.120 1,471,000 1,572,700 1.0691 1.017 1.017 1.047 0.987 1.106 1,489,620 1.0558 -8.04%
2023-07-19 0 1.120 1.120 1.130 1.110 1.130 364,000 407,420 1.1193 1.106 1.106 1.116 1.096 1.116 368,608 1.1053 0.00%
2023-07-18 0 1.120 1.100 1.120 1.090 1.130 1,021,151 1,153,320 1.1294 1.106 1.086 1.106 1.076 1.116 1,034,077 1.1153 -0.88%
2023-07-14 0 1.130 1.110 1.130 - - 0 0 - 1.116 1.096 1.116 - - 0 - 0.00%
2023-07-13 0 1.130 1.110 1.130 1.110 1.140 80,964 91,400 1.1289 1.116 1.096 1.116 1.096 1.126 81,989 1.1148 -0.88%
2023-07-12 0 1.140 1.130 1.140 1.130 1.140 1,038,634 1,173,757 1.1301 1.126 1.116 1.126 1.116 1.126 1,051,781 1.1160 0.88%
2023-07-11 0 1.130 1.090 1.130 1.120 1.130 1,135,946 1,283,441 1.1298 1.116 1.076 1.116 1.106 1.116 1,150,325 1.1157 0.89%
2023-07-10 0 1.120 1.120 1.130 1.090 1.120 997,473 1,116,948 1.1198 1.106 1.106 1.116 1.076 1.106 1,010,099 1.1058 0.90%
2023-07-07 0 1.110 1.110 1.120 1.090 1.120 810,072 907,158 1.1198 1.096 1.096 1.106 1.076 1.106 820,326 1.1059 -0.89%
2023-07-06 0 1.120 1.120 1.130 1.080 1.120 756,000 842,760 1.1148 1.106 1.106 1.116 1.067 1.106 765,570 1.1008 1.82%
2023-07-05 0 1.100 1.100 1.110 1.090 1.140 336,000 376,540 1.1207 1.086 1.086 1.096 1.076 1.126 340,253 1.1066 0.92%
2023-07-04 0 1.140 1.140 1.150 1.140 1.150 918,000 1,047,880 1.1415 1.076 1.076 1.086 1.076 1.086 972,263 1.0778 1.79%
2023-07-03 0 1.120 1.120 1.130 - - 0 0 - 1.057 1.057 1.067 - - 0 - 1.82%
2023-06-30 0 1.100 1.100 1.130 1.080 1.130 38,750 42,540 1.0978 1.039 1.039 1.067 1.020 1.067 41,041 1.0365 -3.51%
2023-06-29 0 1.140 1.090 1.140 1.140 1.140 512,000 583,680 1.1400 1.076 1.029 1.076 1.076 1.076 542,265 1.0764 0.00%
2023-06-28 0 1.140 1.140 1.150 1.120 1.140 600,000 679,560 1.1326 1.076 1.076 1.086 1.057 1.076 635,466 1.0694 0.88%
2023-06-27 0 1.130 1.110 1.130 1.100 1.130 165,482 185,136 1.1188 1.067 1.048 1.067 1.039 1.067 175,264 1.0563 2.73%
2023-06-26 0 1.100 1.100 1.120 1.100 1.120 762,000 850,320 1.1159 1.039 1.039 1.057 1.039 1.057 807,042 1.0536 0.00%
2023-06-23 0 1.100 1.100 1.130 - - 0 0 - 1.039 1.039 1.067 - - 0 - 1.85%
2023-06-21 0 1.080 1.080 1.120 1.080 1.110 269,701 297,086 1.1015 1.020 1.020 1.057 1.020 1.048 285,643 1.0401 0.00%
2023-06-20 0 1.080 1.040 1.080 1.040 1.080 45,397 48,260 1.0631 1.020 0.982 1.020 0.982 1.020 48,080 1.0037 -0.92%
2023-06-19 0 1.090 1.070 1.090 - - 0 0 - 1.029 1.010 1.029 - - 0 - 0.00%
2023-06-16 0 1.090 1.070 1.090 - - 0 0 - 1.029 1.010 1.029 - - 0 - 0.00%
2023-06-15 0 1.090 1.070 1.090 1.070 1.090 95,000 102,610 1.0801 1.029 1.010 1.029 1.010 1.029 100,615 1.0198 1.87%
2023-06-14 0 1.070 1.050 1.070 - - 0 0 - 1.010 0.991 1.010 - - 0 - 0.00%
2023-06-13 0 1.070 1.060 1.090 1.070 1.070 4,000 4,280 1.0700 1.010 1.001 1.029 1.010 1.010 4,236 1.0103 0.00%
2023-06-12 0 1.070 1.010 1.080 1.010 1.070 52,376 55,372 1.0572 1.010 0.954 1.020 0.954 1.010 55,472 0.9982 2.88%
2023-06-09 0 1.040 1.010 1.050 1.010 1.040 39,188 39,872 1.0175 0.982 0.954 0.991 0.954 0.982 41,504 0.9607 2.97%
2023-06-08 0 1.010 1.010 1.080 1.010 1.030 8,865 9,007 1.0160 0.954 0.954 1.020 0.954 0.973 9,389 0.9593 -2.88%
2023-06-07 0 1.040 1.030 1.090 1.040 1.040 4,536 4,701 1.0364 0.982 0.973 1.029 0.982 0.982 4,804 0.9785 -0.95%
2023-06-06 0 1.050 1.040 1.090 1.050 1.090 178,000 193,680 1.0881 0.991 0.982 1.029 0.991 1.029 188,522 1.0274 -2.78%
2023-06-05 0 1.080 1.030 1.080 1.010 1.090 27,754 29,894 1.0771 1.020 0.973 1.020 0.954 1.029 29,395 1.0170 0.93%
2023-06-02 0 1.070 1.010 1.090 1.030 1.070 14,000 14,860 1.0614 1.010 0.954 1.029 0.973 1.010 14,828 1.0022 5.94%
2023-06-01 0 1.010 1.010 1.060 1.010 1.020 20,152 20,330 1.0088 0.954 0.954 1.001 0.954 0.963 21,343 0.9525 -2.88%
2023-05-31 0 1.040 1.040 1.050 1.040 1.050 12,086 12,528 1.0366 0.982 0.982 0.991 0.982 0.991 12,800 0.9787 -3.70%
2023-05-30 0 1.080 1.050 1.090 - - 500 505 1.0100 1.020 0.991 1.029 - - 530 0.9536 0.00%
2023-05-29 0 1.080 1.050 1.080 - - 0 0 - 1.020 0.991 1.020 - - 0 - 0.00%
2023-05-25 0 1.080 1.050 1.090 1.040 1.080 68,000 71,220 1.0474 1.020 0.991 1.029 0.982 1.020 72,020 0.9889 1.89%
2023-05-24 0 1.060 1.060 1.080 1.060 1.070 104,000 111,240 1.0696 1.001 1.001 1.020 1.001 1.010 110,147 1.0099 -1.85%
2023-05-23 0 1.080 1.070 1.090 - - 0 0 - 1.020 1.010 1.029 - - 0 - 0.00%
2023-05-22 0 1.080 1.060 1.090 1.050 1.090 38,000 41,080 1.0811 1.020 1.001 1.029 0.991 1.029 40,246 1.0207 -0.92%
2023-05-19 0 1.090 1.060 1.090 1.050 1.090 34,530 37,430 1.0840 1.029 1.001 1.029 0.991 1.029 36,571 1.0235 0.93%
2023-05-18 0 1.080 1.080 1.090 1.050 1.090 108,235 115,839 1.0703 1.020 1.020 1.029 0.991 1.029 114,633 1.0105 -0.92%
2023-05-17 0 1.090 1.050 1.090 1.050 1.090 116,068 126,188 1.0872 1.029 0.991 1.029 0.991 1.029 122,929 1.0265 0.93%
2023-05-16 0 1.080 1.050 1.090 1.060 1.090 60,307 65,359 1.0838 1.020 0.991 1.029 1.001 1.029 63,872 1.0233 -1.82%
2023-05-15 0 1.100 1.090 1.130 1.080 1.140 31,087 34,752 1.1179 1.039 1.029 1.067 1.020 1.076 32,925 1.0555 -0.90%
2023-05-12 0 1.110 1.110 1.140 1.080 1.110 41,876 45,406 1.0843 1.048 1.048 1.076 1.020 1.048 44,351 1.0238 0.00%
2023-05-11 0 1.110 1.100 1.160 1.100 1.160 14,000 16,020 1.1443 1.048 1.039 1.095 1.039 1.095 14,828 1.0804 -3.48%
2023-05-10 0 1.150 1.100 1.150 1.110 1.150 34,061 38,887 1.1417 1.086 1.039 1.086 1.048 1.086 36,074 1.0780 -0.86%
2023-05-09 0 1.160 1.110 1.160 1.080 1.170 62,000 67,960 1.0961 1.095 1.048 1.095 1.020 1.105 65,665 1.0350 7.41%
2023-05-08 0 1.080 1.080 1.120 1.070 1.130 21,000 23,370 1.1129 1.020 1.020 1.057 1.010 1.067 22,241 1.0507 0.93%
2023-05-05 0 1.070 1.070 1.120 1.070 1.130 23,181 25,884 1.1166 1.010 1.010 1.057 1.010 1.067 24,551 1.0543 0.00%
2023-05-04 0 1.070 1.060 1.130 1.050 1.070 56,055 58,812 1.0492 1.010 1.001 1.067 0.991 1.010 59,368 0.9906 1.90%
2023-05-03 0 1.050 1.050 1.130 1.050 1.140 23,380 25,809 1.1039 0.991 0.991 1.067 0.991 1.076 24,762 1.0423 0.00%
2023-05-02 0 1.050 1.050 1.100 1.050 1.080 10,112 10,655 1.0537 0.991 0.991 1.039 0.991 1.020 10,710 0.9949 -3.67%
2023-04-28 0 1.090 1.090 1.130 1.090 1.100 10,836 11,826 1.0914 1.029 1.029 1.067 1.029 1.039 11,477 1.0305 -0.91%
2023-04-27 0 1.100 1.100 1.110 1.100 1.110 13,731 15,072 1.0977 1.039 1.039 1.048 1.039 1.048 14,543 1.0364 -2.65%
2023-04-26 0 1.130 1.110 1.130 1.110 1.130 24,000 26,700 1.1125 1.067 1.048 1.067 1.048 1.067 25,419 1.0504 -0.88%
2023-04-25 0 1.140 1.120 1.150 1.110 1.140 21,021 23,690 1.1270 1.076 1.057 1.086 1.048 1.076 22,264 1.0641 -1.72%
2023-04-24 0 1.160 1.110 1.160 1.120 1.160 99,500 112,005 1.1257 1.095 1.048 1.095 1.057 1.095 105,381 1.0629 0.00%
2023-04-21 0 1.160 1.130 1.160 1.130 1.160 32,000 36,740 1.1481 1.095 1.067 1.095 1.067 1.095 33,892 1.0840 -0.85%
2023-04-20 0 1.170 1.130 1.170 1.130 1.170 70,000 79,860 1.1409 1.105 1.067 1.105 1.067 1.105 74,138 1.0772 2.63%
2023-04-19 0 1.140 1.130 1.140 1.130 1.140 18,706 21,276 1.1374 1.076 1.067 1.076 1.067 1.076 19,812 1.0739 0.00%
2023-04-18 0 1.140 1.110 1.140 1.110 1.140 23,000 26,070 1.1335 1.076 1.048 1.076 1.048 1.076 24,360 1.0702 0.00%
2023-04-17 0 1.140 1.110 1.140 1.110 1.140 76,705 86,981 1.1340 1.076 1.048 1.076 1.048 1.076 81,239 1.0707 0.88%
2023-04-14 0 1.130 1.130 1.140 1.130 1.140 10,000 11,380 1.1380 1.067 1.067 1.076 1.067 1.076 10,591 1.0745 -0.88%
2023-04-13 0 1.140 1.130 1.140 1.130 1.140 8,000 9,080 1.1350 1.076 1.067 1.076 1.067 1.076 8,473 1.0717 0.00%
2023-04-12 0 1.140 1.130 1.140 1.150 1.150 14,388 16,426 1.1416 1.076 1.067 1.076 1.086 1.086 15,238 1.0779 -0.87%
2023-04-11 0 1.150 1.130 1.150 1.130 1.160 52,340 60,090 1.1481 1.086 1.067 1.086 1.067 1.095 55,434 1.0840 0.00%
2023-04-06 0 1.150 1.150 1.160 1.150 1.150 18,542 21,307 1.1491 1.086 1.086 1.095 1.086 1.086 19,638 1.0850 -0.86%
2023-04-04 0 1.160 1.130 1.160 - - 0 0 - 1.095 1.067 1.095 - - 0 - -0.85%
2023-04-03 0 1.170 1.160 1.170 1.130 1.170 15,242 17,345 1.1380 1.105 1.095 1.105 1.067 1.105 16,143 1.0745 0.86%
2023-03-31 0 1.160 1.130 1.170 - - 0 0 - 1.095 1.067 1.105 - - 0 - 0.00%
2023-03-30 0 1.160 1.130 1.160 - - 0 0 - 1.095 1.067 1.095 - - 0 - 0.00%
2023-03-29 0 1.160 1.130 1.160 1.120 1.160 37,594 42,618 1.1336 1.095 1.067 1.095 1.057 1.095 39,816 1.0704 2.65%
2023-03-28 0 1.130 1.130 1.140 1.130 1.130 7,644 8,588 1.1235 1.067 1.067 1.076 1.067 1.067 8,096 1.0608 -2.59%
2023-03-27 0 1.160 1.130 1.160 1.130 1.160 30,000 34,700 1.1567 1.095 1.067 1.095 1.067 1.095 31,773 1.0921 1.75%
2023-03-24 0 1.140 1.140 1.160 1.130 1.160 296,250 343,537 1.1596 1.076 1.076 1.095 1.067 1.095 313,761 1.0949 -1.72%
2023-03-23 0 1.160 1.130 1.160 1.130 1.160 332,000 385,040 1.1598 1.095 1.067 1.095 1.067 1.095 351,625 1.0950 0.00%
2023-03-22 0 1.160 1.140 1.170 1.130 1.180 100,852 117,302 1.1631 1.095 1.076 1.105 1.067 1.114 106,813 1.0982 0.00%
2023-03-21 0 1.160 1.160 1.170 1.140 1.170 462,000 535,900 1.1600 1.095 1.095 1.105 1.076 1.105 489,309 1.0952 0.00%
2023-03-20 0 1.160 1.160 1.170 1.150 1.180 488,000 566,120 1.1601 1.095 1.095 1.105 1.086 1.114 516,846 1.0953 0.00%
2023-03-17 0 1.160 1.160 1.170 1.150 1.160 334,938 388,371 1.1595 1.095 1.095 1.105 1.086 1.095 354,736 1.0948 0.00%
2023-03-16 0 1.160 1.160 1.180 1.110 1.160 448,000 518,000 1.1563 1.095 1.095 1.114 1.048 1.095 474,481 1.0917 0.00%
2023-03-15 0 1.160 1.160 1.170 1.150 1.170 304,000 351,680 1.1568 1.095 1.095 1.105 1.086 1.105 321,970 1.0923 0.00%
2023-03-14 0 1.160 1.140 1.170 1.150 1.170 585,296 679,104 1.1603 1.095 1.076 1.105 1.086 1.105 619,893 1.0955 0.00%
2023-03-13 0 1.160 1.160 1.170 1.150 1.170 562,481 652,433 1.1599 1.095 1.095 1.105 1.086 1.105 595,729 1.0952 0.87%
2023-03-10 0 1.150 1.150 1.160 1.150 1.170 486,000 563,760 1.1600 1.086 1.086 1.095 1.086 1.105 514,728 1.0953 -1.71%
2023-03-09 0 1.170 1.160 1.170 1.160 1.170 253,409 293,932 1.1599 1.105 1.095 1.105 1.095 1.105 268,388 1.0952 0.86%
2023-03-08 0 1.160 1.160 1.170 1.160 1.170 606,000 703,000 1.1601 1.095 1.095 1.105 1.095 1.105 641,821 1.0953 0.00%
2023-03-07 0 1.160 1.160 1.170 1.150 1.180 543,526 630,245 1.1595 1.095 1.095 1.105 1.086 1.114 575,654 1.0948 -1.69%
2023-03-06 0 1.180 1.160 1.180 1.160 1.180 216,750 251,456 1.1601 1.114 1.095 1.114 1.095 1.114 229,562 1.0954 1.72%
2023-03-03 0 1.160 1.160 1.170 1.150 1.160 290,704 337,008 1.1593 1.095 1.095 1.105 1.086 1.095 307,888 1.0946 0.00%
2023-03-02 0 1.160 1.160 1.170 1.150 1.170 334,945 388,488 1.1599 1.095 1.095 1.105 1.086 1.105 354,744 1.0951 -0.85%
2023-03-01 0 1.170 1.160 1.170 1.160 1.170 525,783 611,232 1.1625 1.105 1.095 1.105 1.095 1.105 556,862 1.0976 0.00%
2023-02-28 0 1.170 1.160 1.170 1.160 1.170 104,000 120,680 1.1604 1.105 1.095 1.105 1.095 1.105 110,147 1.0956 0.86%
2023-02-27 0 1.160 1.160 1.180 1.160 1.170 112,569 130,571 1.1599 1.095 1.095 1.114 1.095 1.105 119,223 1.0952 0.00%
2023-02-24 0 1.160 1.160 1.170 1.150 1.160 58,014 67,169 1.1578 1.095 1.095 1.105 1.086 1.095 61,443 1.0932 0.00%
2023-02-23 0 1.160 1.150 1.160 1.160 1.170 194,000 226,560 1.1678 1.095 1.086 1.095 1.095 1.105 205,467 1.1027 -1.69%
2023-02-22 0 1.180 1.160 1.180 1.160 1.180 7,822 9,058 1.1580 1.114 1.095 1.114 1.095 1.114 8,284 1.0934 1.72%
2023-02-21 0 1.160 1.160 1.180 1.160 1.170 258,919 300,320 1.1599 1.095 1.095 1.114 1.095 1.105 274,224 1.0952 0.00%
2023-02-20 0 1.160 1.150 1.160 1.150 1.170 716,325 830,867 1.1599 1.095 1.086 1.095 1.086 1.105 758,667 1.0952 0.00%
2023-02-17 0 1.160 1.150 1.170 1.150 1.160 882,291 1,022,857 1.1593 1.095 1.086 1.105 1.086 1.095 934,444 1.0946 0.00%
2023-02-16 0 1.160 1.160 1.170 1.160 1.180 102,194 118,577 1.1603 1.095 1.095 1.105 1.095 1.114 108,235 1.0956 0.00%
2023-02-15 0 1.160 1.160 1.170 1.160 1.170 424,731 492,626 1.1599 1.095 1.095 1.105 1.095 1.105 449,837 1.0951 0.00%
2023-02-14 0 1.160 1.160 1.170 1.150 1.170 306,000 354,960 1.1600 1.095 1.095 1.105 1.086 1.105 324,088 1.0953 0.00%
2023-02-13 0 1.160 1.160 1.170 1.160 1.170 1,196,717 1,388,551 1.1603 1.095 1.095 1.105 1.095 1.105 1,267,455 1.0955 0.00%
2023-02-10 0 1.160 1.160 1.170 1.150 1.160 638,140 739,878 1.1594 1.095 1.095 1.105 1.086 1.095 675,861 1.0947 0.00%
2023-02-09 0 1.160 1.160 1.170 1.150 1.170 287,071 332,970 1.1599 1.095 1.095 1.105 1.086 1.105 304,040 1.0952 0.00%
2023-02-08 0 1.160 1.160 1.170 1.160 1.170 336,954 390,854 1.1600 1.095 1.095 1.105 1.095 1.105 356,871 1.0952 0.00%
2023-02-07 0 1.160 1.160 1.170 1.160 1.170 454,000 527,160 1.1611 1.095 1.095 1.105 1.095 1.105 480,836 1.0963 0.00%
2023-02-06 0 1.160 1.160 1.170 1.150 1.160 422,000 489,500 1.1600 1.095 1.095 1.105 1.086 1.095 446,945 1.0952 -0.85%
2023-02-03 0 1.170 1.160 1.170 1.160 1.170 562,000 652,220 1.1605 1.105 1.095 1.105 1.095 1.105 595,220 1.0958 0.86%
2023-02-02 0 1.160 1.160 1.170 1.160 1.170 403,146 467,583 1.1598 1.095 1.095 1.105 1.095 1.105 426,976 1.0951 -0.85%
2023-02-01 0 1.170 1.160 1.170 1.160 1.170 174,000 201,860 1.1601 1.105 1.095 1.105 1.095 1.105 184,285 1.0954 0.86%
2023-01-31 0 1.160 1.150 1.160 1.160 1.200 353,096 413,318 1.1706 1.095 1.086 1.095 1.095 1.133 373,968 1.1052 -0.85%
2023-01-30 0 1.170 1.160 1.170 1.160 1.170 84,000 98,260 1.1698 1.105 1.095 1.105 1.095 1.105 88,965 1.1045 0.86%
2023-01-27 0 1.160 1.160 1.170 1.160 1.170 76,656 89,492 1.1674 1.095 1.095 1.105 1.095 1.105 81,187 1.1023 0.00%
2023-01-26 0 1.160 1.160 1.170 1.160 1.170 63,512 73,677 1.1600 1.095 1.095 1.105 1.095 1.105 67,266 1.0953 0.00%
2023-01-20 0 1.160 1.160 1.170 - - 0 0 - 1.095 1.095 1.105 - - 0 - 0.00%
2023-01-19 0 1.160 1.160 1.170 1.160 1.180 8,000 9,320 1.1650 1.095 1.095 1.105 1.095 1.114 8,473 1.1000 0.00%
2023-01-18 0 1.160 1.160 1.170 1.070 1.170 220,000 248,440 1.1293 1.095 1.095 1.105 1.010 1.105 233,004 1.0662 0.00%
2023-01-17 0 1.160 1.160 1.180 1.160 1.170 102,000 119,320 1.1698 1.095 1.095 1.114 1.095 1.105 108,029 1.1045 -0.85%
2023-01-16 0 1.170 1.170 1.180 1.160 1.180 126,140 147,659 1.1706 1.105 1.105 1.114 1.095 1.114 133,596 1.1053 0.00%
2023-01-13 0 1.170 1.160 1.170 1.160 1.170 80,750 93,867 1.1624 1.105 1.095 1.105 1.095 1.105 85,523 1.0976 0.00%
2023-01-12 0 1.170 1.170 1.180 1.170 1.190 8,000 9,480 1.1850 1.105 1.105 1.114 1.105 1.124 8,473 1.1189 0.00%
2023-01-11 0 1.170 1.160 1.170 1.160 1.170 64,000 74,860 1.1697 1.105 1.095 1.105 1.095 1.105 67,783 1.1044 0.86%
2023-01-10 0 1.160 1.160 1.170 1.070 1.170 746,000 859,900 1.1527 1.095 1.095 1.105 1.010 1.105 790,096 1.0883 -0.85%
2023-01-09 0 1.170 1.160 1.170 1.160 1.180 50,000 58,600 1.1720 1.105 1.095 1.105 1.095 1.114 52,956 1.1066 0.86%
2023-01-06 0 1.160 1.160 1.170 1.160 1.170 166,000 192,640 1.1605 1.095 1.095 1.105 1.095 1.105 175,812 1.0957 0.00%
2023-01-05 0 1.160 1.160 1.170 1.160 1.170 124,000 144,060 1.1618 1.095 1.095 1.105 1.095 1.105 131,330 1.0969 0.00%
2023-01-04 0 1.160 1.160 1.170 1.150 1.160 60,000 69,580 1.1597 1.095 1.095 1.105 1.086 1.095 63,547 1.0949 0.00%
2023-01-03 0 1.160 1.160 1.170 1.160 1.170 345,652 400,950 1.1600 1.095 1.095 1.105 1.095 1.105 366,084 1.0952 0.00%
2022-12-30 0 1.160 1.150 1.160 1.160 1.170 395,070 458,369 1.1602 1.095 1.086 1.095 1.095 1.105 418,423 1.0955 0.00%
2022-12-29 0 1.160 1.160 1.170 1.160 1.170 19,985 23,219 1.1618 1.095 1.095 1.105 1.095 1.105 21,166 1.0970 0.00%
2022-12-28 0 1.160 1.160 1.170 1.160 1.170 172,108 200,071 1.1625 1.095 1.095 1.105 1.095 1.105 182,281 1.0976 -0.85%
2022-12-23 0 1.170 1.160 1.170 1.160 1.170 58,000 67,320 1.1607 1.105 1.095 1.105 1.095 1.105 61,428 1.0959 0.86%
2022-12-22 0 1.160 1.120 1.160 1.150 1.170 268,000 311,880 1.1637 1.095 1.057 1.095 1.086 1.105 283,842 1.0988 0.00%
2022-12-21 0 1.160 1.150 1.160 1.160 1.170 394,300 457,696 1.1608 1.095 1.086 1.095 1.095 1.105 417,607 1.0960 0.00%
2022-12-20 0 1.160 1.160 1.170 1.160 1.160 148,838 172,546 1.1593 1.095 1.095 1.105 1.095 1.095 157,636 1.0946 0.00%
2022-12-19 0 1.160 1.160 1.170 1.160 1.160 398,000 461,680 1.1600 1.095 1.095 1.105 1.095 1.095 421,526 1.0953 0.00%
2022-12-16 0 1.160 1.160 1.180 1.150 1.180 4,000 4,660 1.1650 1.095 1.095 1.114 1.086 1.114 4,236 1.1000 0.00%
2022-12-15 0 1.160 1.150 1.180 1.150 1.160 28,600 33,112 1.1578 1.095 1.086 1.114 1.086 1.095 30,291 1.0931 0.00%
2022-12-14 0 1.160 1.150 1.170 1.150 1.160 134,000 155,220 1.1584 1.095 1.086 1.105 1.086 1.095 141,921 1.0937 0.87%
2022-12-13 0 1.150 1.150 1.170 1.150 1.190 44,884 51,930 1.1570 1.086 1.086 1.105 1.086 1.124 47,537 1.0924 -0.86%
2022-12-12 0 1.160 1.150 1.170 1.150 1.160 222,000 257,300 1.1590 1.095 1.086 1.105 1.086 1.095 235,123 1.0943 0.87%
2022-12-09 0 1.150 1.150 1.170 1.150 1.190 33,907 39,895 1.1766 1.086 1.086 1.105 1.086 1.124 35,911 1.1109 -0.86%
2022-12-08 0 1.160 1.150 1.170 1.150 1.190 178,850 207,675 1.1612 1.095 1.086 1.105 1.086 1.124 189,422 1.0964 0.87%
2022-12-07 0 1.150 1.150 1.180 1.150 1.180 149,542 171,987 1.1501 1.086 1.086 1.114 1.086 1.114 158,381 1.0859 0.00%
2022-12-06 0 1.150 1.150 1.170 1.150 1.160 422,626 489,681 1.1587 1.086 1.086 1.105 1.086 1.095 447,608 1.0940 0.00%
2022-12-05 0 1.150 1.140 1.160 1.120 1.150 130,000 149,160 1.1474 1.086 1.076 1.095 1.057 1.086 137,684 1.0833 0.88%
2022-12-02 0 1.140 1.140 1.150 1.130 1.140 102,037 116,300 1.1398 1.076 1.076 1.086 1.067 1.076 108,068 1.0762 0.88%
2022-12-01 0 1.130 1.120 1.140 1.120 1.130 54,835 61,890 1.1287 1.067 1.057 1.076 1.057 1.067 58,076 1.0657 0.89%
2022-11-30 0 1.120 1.110 1.130 1.090 1.120 202,000 225,180 1.1148 1.057 1.048 1.067 1.029 1.057 213,940 1.0525 0.90%
2022-11-29 0 1.110 1.110 1.130 1.090 1.090 102,000 111,180 1.0900 1.048 1.048 1.067 1.029 1.029 108,029 1.0292 2.30%
2022-11-28 0 1.110 1.110 1.140 1.110 1.110 67,194 74,549 1.1095 1.024 1.024 1.052 1.024 1.024 72,806 1.0239 0.00%
2022-11-25 0 1.110 1.110 1.160 1.110 1.120 62,736 69,894 1.1141 1.024 1.024 1.071 1.024 1.034 67,975 1.0282 0.91%
2022-11-24 0 1.100 1.100 1.120 - - 0 0 - 1.015 1.015 1.034 - - 0 - 0.00%
2022-11-23 0 1.100 1.090 1.120 1.090 1.100 135,946 149,423 1.0991 1.015 1.006 1.034 1.006 1.015 147,299 1.0144 1.85%
2022-11-22 0 1.080 1.080 1.100 1.070 1.090 208,000 225,740 1.0853 0.997 0.997 1.015 0.988 1.006 225,371 1.0016 0.93%
2022-11-21 0 1.070 1.070 1.100 1.070 1.070 9,611 10,219 1.0633 0.988 0.988 1.015 0.988 0.988 10,414 0.9813 0.94%
2022-11-18 0 1.060 1.060 1.070 - - 0 0 - 0.978 0.978 0.988 - - 0 - 0.00%
2022-11-17 0 1.060 1.060 1.080 1.060 1.110 189,943 203,121 1.0694 0.978 0.978 0.997 0.978 1.024 205,806 0.9870 0.00%
2022-11-16 0 1.060 1.020 1.070 1.020 1.070 70,000 73,640 1.0520 0.978 0.941 0.988 0.941 0.988 75,846 0.9709 4.95%
2022-11-15 0 1.010 1.000 1.070 0.990 1.020 58,584 59,060 1.0081 0.932 0.923 0.988 0.914 0.941 63,477 0.9304 0.00%
2022-11-14 0 1.010 1.010 1.040 1.010 1.020 24,125 24,344 1.0091 0.932 0.932 0.960 0.932 0.941 26,140 0.9313 0.00%
2022-11-11 0 1.010 1.010 1.050 1.000 1.010 28,540 28,643 1.0036 0.932 0.932 0.969 0.923 0.932 30,923 0.9263 -1.94%
2022-11-10 0 1.030 1.030 1.060 - - 0 0 - 0.951 0.951 0.978 - - 0 - 0.00%
2022-11-09 0 1.030 1.000 1.030 - - 476 461 0.9685 0.951 0.923 0.951 - - 516 0.8938 0.00%
2022-11-08 0 1.030 0.980 1.070 0.960 1.030 21,440 21,253 0.9913 0.951 0.904 0.988 0.886 0.951 23,231 0.9149 -2.83%
2022-11-07 0 1.060 1.000 1.060 - - 0 0 - 0.978 0.923 0.978 - - 0 - 0.00%
2022-11-04 0 1.060 1.000 1.060 1.000 1.060 38,004 38,443 1.0116 0.978 0.923 0.978 0.923 0.978 41,178 0.9336 2.91%
2022-11-03 0 1.030 1.000 1.060 - - 583 571 0.9794 0.951 0.923 0.978 - - 632 0.9039 0.00%
2022-11-02 0 1.030 1.010 1.060 - - 0 0 - 0.951 0.932 0.978 - - 0 - 0.00%
2022-11-01 0 1.030 1.030 1.080 1.030 1.070 6,000 6,260 1.0433 0.951 0.951 0.997 0.951 0.988 6,501 0.9629 0.00%
2022-10-31 0 1.030 1.030 1.050 0.980 0.980 18,697 18,323 0.9800 0.951 0.951 0.969 0.904 0.904 20,258 0.9045 0.00%
2022-10-28 0 1.030 1.000 1.090 1.000 1.060 102,747 104,849 1.0205 0.951 0.923 1.006 0.923 0.978 111,328 0.9418 -4.63%
2022-10-27 0 1.080 1.060 1.110 - - 0 0 - 0.997 0.978 1.024 - - 0 - 0.00%
2022-10-26 0 1.080 1.060 1.120 - - 0 0 - 0.997 0.978 1.034 - - 0 - 0.00%
2022-10-25 0 1.080 1.080 1.120 1.080 1.090 28,237 30,688 1.0868 0.997 0.997 1.034 0.997 1.006 30,595 1.0030 -0.92%
2022-10-24 0 1.090 1.090 1.120 1.080 1.100 40,341 44,198 1.0956 1.006 1.006 1.034 0.997 1.015 43,710 1.0112 -2.68%
2022-10-21 0 1.120 1.110 1.130 1.110 1.120 48,000 53,560 1.1158 1.034 1.024 1.043 1.024 1.034 52,009 1.0298 -0.88%
2022-10-20 0 1.130 1.130 1.140 1.080 1.130 12,919 14,410 1.1154 1.043 1.043 1.052 0.997 1.043 13,998 1.0294 -1.74%
2022-10-19 0 1.150 1.140 1.150 1.140 1.150 28,000 32,120 1.1471 1.061 1.052 1.061 1.052 1.061 30,338 1.0587 0.00%
2022-10-18 0 1.150 1.140 1.150 1.140 1.170 72,000 82,820 1.1503 1.061 1.052 1.061 1.052 1.080 78,013 1.0616 0.00%
2022-10-17 0 1.150 1.140 1.150 1.140 1.160 71,394 82,101 1.1500 1.061 1.052 1.061 1.052 1.071 77,356 1.0613 0.00%
2022-10-14 0 1.150 1.150 1.170 1.150 1.160 52,000 60,300 1.1596 1.061 1.061 1.080 1.061 1.071 56,343 1.0702 -0.86%
2022-10-13 0 1.160 1.150 1.170 1.160 1.170 126,583 146,992 1.1612 1.071 1.061 1.080 1.071 1.080 137,154 1.0717 0.00%
2022-10-12 0 1.160 1.160 1.170 1.140 1.170 286,324 330,442 1.1541 1.071 1.071 1.080 1.052 1.080 310,236 1.0651 0.00%
2022-10-11 0 1.160 1.150 1.170 1.150 1.160 304,000 352,620 1.1599 1.071 1.061 1.080 1.061 1.071 329,388 1.0705 0.00%
2022-10-10 0 1.160 1.160 1.170 1.160 1.160 18,293 21,211 1.1595 1.071 1.071 1.080 1.071 1.071 19,821 1.0701 0.87%
2022-10-07 0 1.150 1.150 1.170 1.150 1.150 11,060 12,687 1.1471 1.061 1.061 1.080 1.061 1.061 11,984 1.0587 -0.86%
2022-10-06 0 1.160 1.150 1.170 - - 0 0 - 1.071 1.061 1.080 - - 0 - 0.00%
2022-10-05 0 1.160 1.150 1.170 1.150 1.170 24,373 28,377 1.1643 1.071 1.061 1.080 1.061 1.080 26,408 1.0745 0.00%
2022-10-03 0 1.160 1.150 1.170 1.150 1.170 360,000 417,100 1.1586 1.071 1.061 1.080 1.061 1.080 390,065 1.0693 0.00%
2022-09-30 0 1.160 1.160 1.170 1.150 1.160 398,000 461,640 1.1599 1.071 1.071 1.080 1.061 1.071 431,239 1.0705 0.00%
2022-09-29 0 1.160 1.140 1.160 1.150 1.160 714,000 826,140 1.1571 1.071 1.052 1.071 1.061 1.071 773,629 1.0679 0.00%
2022-09-28 0 1.160 1.150 1.170 1.150 1.170 1,038,000 1,199,280 1.1554 1.071 1.061 1.080 1.061 1.080 1,124,687 1.0663 -0.85%
2022-09-27 0 1.170 1.160 1.170 - - 0 0 - 1.080 1.071 1.080 - - 0 - 0.00%
2022-09-26 0 1.170 1.160 1.180 1.160 1.170 258,120 299,792 1.1614 1.080 1.071 1.089 1.071 1.080 279,677 1.0719 1.74%
2022-09-23 0 1.150 1.150 1.170 1.150 1.170 16,416 19,025 1.1589 1.061 1.061 1.080 1.061 1.080 17,787 1.0696 0.00%
2022-09-22 0 1.150 1.150 1.170 1.150 1.160 82,865 96,040 1.1590 1.061 1.061 1.080 1.061 1.071 89,785 1.0697 0.00%
2022-09-21 0 1.150 1.150 1.170 1.150 1.160 40,437 46,865 1.1590 1.061 1.061 1.080 1.061 1.071 43,814 1.0696 -0.86%
2022-09-20 0 1.160 1.160 1.170 - - 0 0 - 1.071 1.071 1.080 - - 0 - 0.87%
2022-09-19 0 1.150 1.150 1.170 1.130 1.170 82,000 94,420 1.1515 1.061 1.061 1.080 1.043 1.080 88,848 1.0627 -1.71%
2022-09-16 0 1.170 1.160 1.180 1.160 1.170 289,687 338,829 1.1696 1.080 1.071 1.089 1.071 1.080 313,880 1.0795 0.00%
2022-09-15 0 1.170 1.170 1.180 1.160 1.160 4,778 5,519 1.1551 1.080 1.080 1.089 1.071 1.071 5,177 1.0661 0.00%
2022-09-14 0 1.170 1.170 1.190 - - 0 0 - 1.080 1.080 1.098 - - 0 - 0.00%
2022-09-13 0 1.170 1.170 1.180 1.170 1.170 240,065 280,874 1.1700 1.080 1.080 1.089 1.080 1.080 260,114 1.0798 0.00%
2022-09-09 0 1.170 1.140 1.170 1.140 1.170 622,066 721,298 1.1595 1.080 1.052 1.080 1.052 1.080 674,017 1.0701 2.63%
2022-09-08 0 1.140 1.130 1.150 - - 0 0 - 1.052 1.043 1.061 - - 0 - 0.00%
2022-09-07 0 1.140 1.140 1.150 1.140 1.150 60,590 69,549 1.1479 1.052 1.052 1.061 1.052 1.061 65,650 1.0594 -0.87%
2022-09-06 0 1.150 1.150 1.170 - - 0 0 - 1.061 1.061 1.080 - - 0 - 0.88%
2022-09-05 0 1.140 1.140 1.180 1.140 1.150 102,000 116,660 1.1437 1.052 1.052 1.089 1.052 1.061 110,518 1.0556 0.00%
2022-09-02 0 1.140 1.130 1.170 1.130 1.150 112,646 128,817 1.1436 1.052 1.043 1.080 1.043 1.061 122,054 1.0554 -0.87%
2022-09-01 0 1.150 1.140 1.150 - - 0 0 - 1.061 1.052 1.061 - - 0 - 0.00%
2022-08-31 0 1.150 1.130 1.150 1.140 1.150 111,785 127,703 1.1424 1.061 1.043 1.061 1.052 1.061 121,121 1.0543 0.00%
2022-08-30 0 1.150 1.150 1.160 1.140 1.140 38,000 43,320 1.1400 1.061 1.061 1.071 1.052 1.052 41,174 1.0521 -0.86%
2022-08-29 0 1.160 1.140 1.160 - - 0 0 - 1.071 1.052 1.071 - - 0 - -0.85%
2022-08-26 0 1.170 1.130 1.170 1.130 1.170 17,876 20,423 1.1425 1.080 1.043 1.080 1.043 1.080 19,369 1.0544 2.63%
2022-08-25 0 1.140 1.140 1.160 1.070 1.150 74,995 84,934 1.1325 1.052 1.052 1.071 0.988 1.061 81,258 1.0452 -0.87%
2022-08-24 0 1.150 1.140 1.160 1.150 1.150 40,190 46,209 1.1498 1.061 1.052 1.071 1.061 1.061 43,546 1.0611 0.00%
2022-08-23 0 1.150 1.120 1.160 - - 377 414 1.0981 1.061 1.034 1.071 - - 408 1.0135 0.00%
2022-08-22 0 1.150 1.150 1.160 1.140 1.140 6,122 6,980 1.1402 1.061 1.061 1.071 1.052 1.052 6,633 1.0523 0.00%
2022-08-19 0 1.150 1.150 1.160 1.150 1.150 250,000 287,500 1.1500 1.061 1.061 1.071 1.061 1.061 270,878 1.0614 0.88%
2022-08-18 0 1.140 1.140 1.170 - - 0 0 - 1.052 1.052 1.080 - - 0 - 0.00%
2022-08-17 0 1.140 1.140 1.170 - - 566 622 1.0989 1.052 1.052 1.080 - - 613 1.0142 0.00%
2022-08-16 0 1.140 1.140 1.160 - - 0 0 - 1.052 1.052 1.071 - - 0 - 0.00%
2022-08-15 0 1.140 1.140 1.150 1.140 1.150 43,487 49,914 1.1478 1.052 1.052 1.061 1.052 1.061 47,119 1.0593 -0.87%
2022-08-12 0 1.150 1.150 1.160 1.150 1.150 24,000 27,600 1.1500 1.061 1.061 1.071 1.061 1.061 26,004 1.0614 0.00%
2022-08-11 0 1.150 1.150 1.160 - - 0 0 - 1.061 1.061 1.071 - - 0 - 0.00%
2022-08-10 0 1.150 1.150 1.160 1.150 1.150 56,000 64,400 1.1500 1.061 1.061 1.071 1.061 1.061 60,677 1.0614 0.00%
2022-08-09 0 1.150 1.150 1.160 1.150 1.150 32,000 36,800 1.1500 1.061 1.061 1.071 1.061 1.061 34,672 1.0614 0.88%
2022-08-08 0 1.140 1.140 1.160 - - 0 0 - 1.052 1.052 1.071 - - 0 - 0.00%
2022-08-05 0 1.140 1.130 1.160 1.140 1.140 77,770 88,604 1.1393 1.052 1.043 1.071 1.052 1.052 84,265 1.0515 -1.72%
2022-08-04 0 1.160 1.130 1.160 1.150 1.160 20,000 23,160 1.1580 1.071 1.043 1.071 1.061 1.071 21,670 1.0687 1.75%
2022-08-03 0 1.140 1.120 1.150 1.110 1.140 10,000 11,220 1.1220 1.052 1.034 1.061 1.024 1.052 10,835 1.0355 0.00%
2022-08-02 0 1.140 1.120 1.140 1.140 1.160 110,000 127,500 1.1591 1.052 1.034 1.052 1.052 1.071 119,187 1.0698 -1.72%
2022-08-01 0 1.160 1.160 1.170 1.160 1.160 60,000 69,600 1.1600 1.071 1.071 1.080 1.071 1.071 65,011 1.0706 0.00%
2022-07-29 0 1.160 1.150 1.170 - - 0 0 - 1.071 1.061 1.080 - - 0 - 0.00%
2022-07-28 0 1.160 1.160 1.180 1.160 1.160 34,029 39,472 1.1600 1.071 1.071 1.089 1.071 1.071 36,871 1.0705 0.00%
2022-07-27 0 1.160 1.150 1.160 1.150 1.160 64,523 74,695 1.1576 1.071 1.061 1.071 1.061 1.071 69,912 1.0684 0.00%
2022-07-26 0 1.160 1.140 1.170 - - 1,265 1,404 1.1099 1.071 1.052 1.080 - - 1,371 1.0243 0.00%
2022-07-25 0 1.160 1.140 1.170 - - 0 0 - 1.071 1.052 1.080 - - 0 - 0.00%
2022-07-22 0 1.160 1.140 1.160 1.150 1.160 43,298 50,148 1.1582 1.071 1.052 1.071 1.061 1.071 46,914 1.0689 -0.85%
2022-07-21 0 1.170 1.150 1.180 1.140 1.170 148,619 171,793 1.1559 1.080 1.061 1.089 1.052 1.080 161,031 1.0668 0.00%
2022-07-20 0 1.170 1.160 1.170 1.140 1.170 73,262 85,511 1.1672 1.080 1.071 1.080 1.052 1.080 79,380 1.0772 0.00%
2022-07-19 0 1.170 1.170 1.180 1.170 1.170 5,917 6,853 1.1582 1.080 1.080 1.089 1.080 1.080 6,411 1.0689 0.00%
2022-07-18 0 1.170 1.170 1.200 1.170 1.170 6,991 8,129 1.1628 1.080 1.080 1.108 1.080 1.080 7,575 1.0732 0.00%
2022-07-15 0 1.170 1.170 1.180 1.170 1.170 52,000 60,840 1.1700 1.080 1.080 1.089 1.080 1.080 56,343 1.0798 0.00%
2022-07-14 0 1.170 1.170 1.180 1.160 1.170 132,000 154,420 1.1698 1.080 1.080 1.089 1.071 1.080 143,024 1.0797 0.00%
2022-07-13 0 1.170 1.170 1.180 1.160 1.170 141,781 165,772 1.1692 1.080 1.080 1.089 1.071 1.080 153,622 1.0791 0.86%
2022-07-12 0 1.160 1.160 1.200 - - 68 76 1.1176 1.071 1.071 1.108 - - 74 1.0315 0.00%
2022-07-11 0 1.160 1.150 1.180 - - 0 0 - 1.071 1.061 1.089 - - 0 - 0.00%
2022-07-08 0 1.160 1.160 1.180 - - 0 0 - 1.071 1.071 1.089 - - 0 - 0.00%
2022-07-07 0 1.160 1.160 1.190 1.160 1.160 42,000 48,720 1.1600 1.071 1.071 1.098 1.071 1.071 45,508 1.0706 0.00%
2022-07-06 0 1.160 1.140 1.170 1.140 1.160 73,393 85,020 1.1584 1.071 1.052 1.080 1.052 1.071 79,522 1.0691 0.00%
2022-07-05 0 1.160 1.160 1.190 - - 140 158 1.1286 1.071 1.071 1.098 - - 152 1.0416 0.00%
2022-07-04 0 1.160 1.150 1.180 1.140 1.160 56,588 65,572 1.1588 1.071 1.061 1.089 1.052 1.071 61,314 1.0694 0.00%
2022-06-30 0 1.160 1.140 1.170 1.140 1.160 101,444 116,800 1.1514 1.071 1.052 1.080 1.052 1.071 109,916 1.0626 -0.85%
2022-06-29 0 1.170 1.140 1.170 1.100 1.170 66,000 77,060 1.1676 1.080 1.052 1.080 1.015 1.080 71,512 1.0776 0.86%
2022-06-28 0 1.160 1.150 1.170 1.150 1.160 194,000 224,180 1.1556 1.071 1.061 1.080 1.061 1.071 210,202 1.0665 1.75%
2022-06-27 0 1.190 1.180 1.200 - - 0 0 - 1.052 1.043 1.061 - - 0 - 0.00%
2022-06-24 0 1.190 1.180 1.200 1.170 1.190 70,062 83,199 1.1875 1.052 1.043 1.061 1.034 1.052 79,243 1.0499 1.71%
2022-06-23 0 1.170 1.170 1.200 1.170 1.170 10,000 11,700 1.1700 1.034 1.034 1.061 1.034 1.034 11,310 1.0344 -0.85%
2022-06-22 0 1.180 1.170 1.190 1.180 1.180 4,000 4,720 1.1800 1.043 1.034 1.052 1.043 1.043 4,524 1.0433 0.85%
2022-06-21 0 1.170 1.170 1.190 1.170 1.170 203,653 238,224 1.1698 1.034 1.034 1.052 1.034 1.034 230,339 1.0342 -0.85%
2022-06-20 0 1.180 1.160 1.190 - - 0 0 - 1.043 1.026 1.052 - - 0 - 0.00%
2022-06-17 0 1.180 1.140 1.180 1.130 1.180 24,000 28,140 1.1725 1.043 1.008 1.043 0.999 1.043 27,145 1.0367 2.61%
2022-06-16 0 1.150 1.130 1.200 1.130 1.150 30,000 34,300 1.1433 1.017 0.999 1.061 0.999 1.017 33,931 1.0109 0.00%
2022-06-15 0 1.150 1.150 1.160 1.150 1.170 109,308 127,585 1.1672 1.017 1.017 1.026 1.017 1.034 123,631 1.0320 -0.86%
2022-06-14 0 1.160 1.140 1.160 1.160 1.160 10,000 11,600 1.1600 1.026 1.008 1.026 1.026 1.026 11,310 1.0256 0.00%
2022-06-13 0 1.160 1.140 1.160 1.140 1.170 35,184 40,914 1.1629 1.026 1.008 1.026 1.008 1.034 39,794 1.0281 -0.85%
2022-06-10 0 1.170 1.140 1.170 - - 39,000 44,430 1.1392 1.034 1.008 1.034 - - 44,110 1.0072 0.00%
2022-06-09 0 1.170 1.130 1.180 1.120 1.170 19,138 21,980 1.1485 1.034 0.999 1.043 0.990 1.034 21,646 1.0154 2.63%
2022-06-08 0 1.140 1.140 1.170 - - 0 0 - 1.008 1.008 1.034 - - 0 - 0.00%
2022-06-07 0 1.140 1.130 1.150 1.140 1.160 152,000 173,680 1.1426 1.008 0.999 1.017 1.008 1.026 171,918 1.0103 -0.87%
2022-06-06 0 1.150 1.150 1.180 1.150 1.180 10,000 11,740 1.1740 1.017 1.017 1.043 1.017 1.043 11,310 1.0380 -2.54%
2022-06-02 0 1.180 1.160 1.190 1.160 1.180 72,412 84,017 1.1603 1.043 1.026 1.052 1.026 1.043 81,901 1.0258 -1.67%
2022-06-01 0 1.200 1.170 1.200 - - 1,898 2,177 1.1470 1.061 1.034 1.061 - - 2,147 1.0141 0.00%
2022-05-31 0 1.200 1.190 1.200 1.160 1.200 163,365 191,568 1.1726 1.061 1.052 1.061 1.026 1.061 184,772 1.0368 4.35%
2022-05-30 0 1.150 1.150 1.200 1.150 1.150 201,508 231,673 1.1497 1.017 1.017 1.061 1.017 1.017 227,913 1.0165 -3.36%
2022-05-27 0 1.190 1.170 1.190 1.140 1.190 64,000 73,440 1.1475 1.052 1.034 1.052 1.008 1.052 72,386 1.0146 1.71%
2022-05-26 0 1.170 1.150 1.170 1.140 1.170 50,000 57,780 1.1556 1.034 1.017 1.034 1.008 1.034 56,552 1.0217 1.74%
2022-05-25 0 1.150 1.140 1.170 1.130 1.160 124,082 142,724 1.1502 1.017 1.008 1.034 0.999 1.026 140,341 1.0170 -0.86%
2022-05-24 0 1.160 1.150 1.160 1.150 1.160 5,938 6,868 1.1566 1.026 1.017 1.026 1.017 1.026 6,716 1.0226 -1.69%
2022-05-23 0 1.180 1.150 1.200 1.150 1.180 129,078 148,727 1.1522 1.043 1.017 1.061 1.017 1.043 145,992 1.0187 1.72%
2022-05-20 0 1.160 1.160 1.200 1.150 1.180 103,321 120,825 1.1694 1.026 1.026 1.061 1.017 1.043 116,860 1.0339 0.00%
2022-05-19 0 1.160 1.160 1.190 1.130 1.160 74,000 84,800 1.1459 1.026 1.026 1.052 0.999 1.026 83,697 1.0132 -3.33%
2022-05-18 0 1.200 1.160 1.200 1.190 1.200 100,000 119,920 1.1992 1.061 1.026 1.061 1.052 1.061 113,104 1.0603 0.00%
2022-05-17 0 1.200 1.160 1.220 1.160 1.200 13,892 16,340 1.1762 1.061 1.026 1.079 1.026 1.061 15,712 1.0399 5.26%
2022-05-16 0 1.140 1.170 1.220 1.140 1.150 20,000 22,920 1.1460 1.008 1.034 1.079 1.008 1.017 22,621 1.0132 -2.56%
2022-05-13 0 1.170 1.160 1.220 1.160 1.170 4,000 4,660 1.1650 1.034 1.026 1.079 1.026 1.034 4,524 1.0300 -1.68%
2022-05-12 0 1.190 1.150 1.210 1.170 1.190 32,000 37,680 1.1775 1.052 1.017 1.070 1.034 1.052 36,193 1.0411 0.00%
2022-05-11 0 1.190 1.170 1.210 - - 0 0 - 1.052 1.034 1.070 - - 0 - 0.00%
2022-05-10 0 1.190 1.190 1.220 1.160 1.180 88,620 102,728 1.1592 1.052 1.052 1.079 1.026 1.043 100,232 1.0249 -0.83%
2022-05-06 0 1.200 1.180 1.210 - - 0 0 - 1.061 1.043 1.070 - - 0 - -1.64%
2022-05-05 0 1.220 1.210 1.230 - - 0 0 - 1.079 1.070 1.087 - - 0 - 0.00%
2022-05-04 0 1.220 1.210 1.230 1.240 1.240 18,000 22,320 1.2400 1.079 1.070 1.087 1.096 1.096 20,359 1.0963 -0.81%
2022-05-03 0 1.230 1.210 1.230 1.190 1.230 26,954 32,555 1.2078 1.087 1.070 1.087 1.052 1.087 30,486 1.0679 0.82%
2022-04-29 0 1.220 1.220 1.230 1.200 1.200 2,362 2,819 1.1935 1.079 1.079 1.087 1.061 1.061 2,672 1.0552 -0.81%
2022-04-28 0 1.230 1.200 1.230 - - 0 0 - 1.087 1.061 1.087 - - 0 - 0.00%
2022-04-27 0 1.230 1.200 1.230 - - 32 37 1.1563 1.087 1.061 1.087 - - 36 1.0223 0.00%
2022-04-26 0 1.230 1.200 1.230 - - 0 0 - 1.087 1.061 1.087 - - 0 - 0.00%
2022-04-25 0 1.230 1.190 1.230 1.230 1.230 52,000 63,960 1.2300 1.087 1.052 1.087 1.087 1.087 58,814 1.0875 0.00%
2022-04-22 0 1.230 1.210 1.230 1.210 1.230 88,919 109,266 1.2288 1.087 1.070 1.087 1.070 1.087 100,571 1.0865 0.00%
2022-04-21 0 1.230 1.230 1.240 1.230 1.240 8,865 10,898 1.2293 1.087 1.087 1.096 1.087 1.096 10,027 1.0869 -0.81%
2022-04-20 0 1.240 1.230 1.240 - - 0 0 - 1.096 1.087 1.096 - - 0 - 0.00%
2022-04-19 0 1.240 1.230 1.240 1.240 1.240 18,000 22,320 1.2400 1.096 1.087 1.096 1.096 1.096 20,359 1.0963 0.81%
2022-04-14 0 1.230 1.230 1.250 1.230 1.250 46,796 58,315 1.2462 1.087 1.087 1.105 1.087 1.105 52,928 1.1018 -0.81%
2022-04-13 0 1.240 1.220 1.240 - - 293 348 1.1877 1.096 1.079 1.096 - - 331 1.0501 -0.80%
2022-04-12 0 1.250 1.230 1.250 - - 0 0 - 1.105 1.087 1.105 - - 0 - 0.00%
2022-04-11 0 1.250 1.230 1.250 1.230 1.250 20,361 25,233 1.2393 1.105 1.087 1.105 1.087 1.105 23,029 1.0957 0.00%
2022-04-08 0 1.250 1.220 1.250 1.230 1.260 6,546 8,137 1.2430 1.105 1.079 1.105 1.087 1.114 7,404 1.0990 0.81%
2022-04-07 0 1.240 1.220 1.270 - - 0 0 - 1.096 1.079 1.123 - - 0 - 0.00%
2022-04-06 0 1.240 1.220 1.240 - - 0 0 - 1.096 1.079 1.096 - - 0 - 0.00%
2022-04-04 0 1.240 1.230 1.240 1.220 1.240 18,337 22,500 1.2270 1.096 1.087 1.096 1.079 1.096 20,740 1.0849 1.64%
2022-04-01 0 1.220 1.220 1.230 - - 0 0 - 1.079 1.079 1.087 - - 0 - 0.00%
2022-03-31 0 1.220 1.220 1.240 1.220 1.220 132,070 161,122 1.2200 1.079 1.079 1.096 1.079 1.079 149,376 1.0786 -0.81%
2022-03-30 0 1.230 1.220 1.250 1.230 1.230 14,596 17,929 1.2284 1.087 1.079 1.105 1.087 1.087 16,509 1.0860 0.00%
2022-03-29 0 1.230 1.220 1.260 1.230 1.230 5,587 6,783 1.2141 1.087 1.079 1.114 1.087 1.087 6,319 1.0734 -0.81%
2022-03-28 0 1.240 1.210 1.260 - - 0 0 - 1.096 1.070 1.114 - - 0 - 0.00%
2022-03-25 0 1.240 1.210 1.250 - - 0 0 - 1.096 1.070 1.105 - - 0 - 0.00%
2022-03-24 0 1.240 1.250 1.260 1.240 1.250 148,000 184,020 1.2434 1.096 1.105 1.114 1.096 1.105 167,393 1.0993 0.00%
2022-03-23 0 1.240 1.220 1.240 1.250 1.250 16,264 20,310 1.2488 1.096 1.079 1.096 1.105 1.105 18,395 1.1041 1.64%
2022-03-22 0 1.220 1.220 1.260 - - 69 82 1.1884 1.079 1.079 1.114 - - 78 1.0507 0.00%
2022-03-21 0 1.220 1.220 1.260 1.210 1.220 11,711 14,158 1.2089 1.079 1.079 1.114 1.070 1.079 13,246 1.0689 -1.61%
2022-03-18 0 1.240 1.220 1.250 1.210 1.240 45,886 55,714 1.2142 1.096 1.079 1.105 1.070 1.096 51,899 1.0735 2.48%
2022-03-17 0 1.210 1.210 1.240 1.210 1.210 7,785 9,348 1.2008 1.070 1.070 1.096 1.070 1.070 8,805 1.0617 -1.63%
2022-03-16 0 1.230 1.220 1.250 1.160 1.230 14,973 18,088 1.2080 1.087 1.079 1.105 1.026 1.087 16,935 1.0681 3.36%
2022-03-15 0 1.190 1.180 1.210 1.190 1.220 371,731 444,487 1.1957 1.052 1.043 1.070 1.052 1.079 420,441 1.0572 -2.46%
2022-03-14 0 1.220 1.190 1.220 1.220 1.220 251,450 306,725 1.2198 1.079 1.052 1.079 1.079 1.079 284,399 1.0785 -1.61%
2022-03-11 0 1.240 1.230 1.250 1.240 1.240 118,000 146,320 1.2400 1.096 1.087 1.105 1.096 1.096 133,462 1.0963 0.00%
2022-03-10 0 1.240 1.240 1.250 1.240 1.250 26,000 32,260 1.2408 1.096 1.096 1.105 1.096 1.105 29,407 1.0970 0.00%
2022-03-09 0 1.240 1.240 1.250 1.230 1.240 190,000 235,060 1.2372 1.096 1.096 1.105 1.087 1.096 214,897 1.0938 0.00%
2022-03-08 0 1.240 1.230 1.240 - - 0 0 - 1.096 1.087 1.096 - - 0 - 0.00%
2022-03-07 0 1.240 1.240 1.250 1.230 1.240 32,366 40,094 1.2388 1.096 1.096 1.105 1.087 1.096 36,607 1.0953 -1.59%
2022-03-04 0 1.260 1.260 1.290 1.240 1.260 70,960 89,067 1.2552 1.114 1.114 1.141 1.096 1.114 80,258 1.1098 0.00%
2022-03-03 0 1.260 1.260 1.270 1.250 1.250 10,000 12,500 1.2500 1.114 1.114 1.123 1.105 1.105 11,310 1.1052 0.80%
2022-03-02 0 1.250 1.250 1.300 1.250 1.250 2,000 2,500 1.2500 1.105 1.105 1.149 1.105 1.105 2,262 1.1052 0.00%
2022-03-01 0 1.250 1.240 1.290 1.250 1.260 138,454 173,352 1.2521 1.105 1.096 1.141 1.105 1.114 156,597 1.1070 0.81%
2022-02-28 0 1.240 1.240 1.270 1.230 1.270 183,942 230,328 1.2522 1.096 1.096 1.123 1.087 1.123 208,045 1.1071 -2.36%
2022-02-25 0 1.270 1.260 1.270 - - 1,695 2,101 1.2395 1.123 1.114 1.123 - - 1,917 1.0959 0.00%
2022-02-24 0 1.270 1.260 1.270 1.250 1.270 293,541 371,224 1.2646 1.123 1.114 1.123 1.105 1.123 332,006 1.1181 -1.55%
2022-02-23 0 1.290 1.270 1.290 1.290 1.290 100,000 129,000 1.2900 1.141 1.123 1.141 1.141 1.141 113,104 1.1405 0.00%
2022-02-22 0 1.290 1.270 1.290 - - 0 0 - 1.141 1.123 1.141 - - 0 - 0.00%
2022-02-21 0 1.290 1.280 1.300 - - 0 0 - 1.141 1.132 1.149 - - 0 - 0.00%
2022-02-18 0 1.290 1.280 1.310 1.280 1.290 4,363 5,593 1.2819 1.141 1.132 1.158 1.132 1.141 4,935 1.1334 0.78%
2022-02-17 0 1.280 1.280 1.300 1.280 1.300 33,946 43,992 1.2959 1.132 1.132 1.149 1.132 1.149 38,394 1.1458 0.00%
2022-02-16 0 1.280 1.290 1.300 1.280 1.280 5,155 6,552 1.2710 1.132 1.141 1.149 1.132 1.132 5,830 1.1237 0.00%
2022-02-15 0 1.280 1.280 1.300 1.280 1.290 15,199 19,498 1.2828 1.132 1.132 1.149 1.132 1.141 17,191 1.1342 -0.78%
2022-02-14 0 1.290 1.280 1.290 1.290 1.290 50,000 64,500 1.2900 1.141 1.132 1.141 1.141 1.141 56,552 1.1405 0.00%
2022-02-11 0 1.290 1.280 1.290 1.290 1.290 96,000 123,840 1.2900 1.141 1.132 1.141 1.141 1.141 108,579 1.1405 0.00%
2022-02-10 0 1.290 1.280 1.300 - - 1,416 1,770 1.2500 1.141 1.132 1.149 - - 1,602 1.1052 0.00%
2022-02-09 0 1.290 1.280 1.300 1.270 1.290 13,019 16,693 1.2822 1.141 1.132 1.149 1.123 1.141 14,725 1.1337 1.57%
2022-02-08 0 1.270 1.270 1.290 - - 481 596 1.2391 1.123 1.123 1.141 - - 544 1.0955 0.00%
2022-02-07 0 1.270 1.270 1.290 1.270 1.280 110,033 140,740 1.2791 1.123 1.123 1.141 1.123 1.132 124,451 1.1309 -0.78%
2022-02-04 0 1.280 1.280 1.290 1.280 1.280 103,835 132,853 1.2795 1.132 1.132 1.141 1.132 1.132 117,441 1.1312 0.79%
2022-01-31 0 1.270 1.270 1.290 - - 0 0 - 1.123 1.123 1.141 - - 0 - 0.00%
2022-01-28 0 1.270 1.270 1.290 1.270 1.290 12,681 16,284 1.2841 1.123 1.123 1.141 1.123 1.141 14,343 1.1354 -1.55%
2022-01-27 0 1.290 1.270 1.300 1.270 1.300 84,000 108,620 1.2931 1.141 1.123 1.149 1.123 1.149 95,007 1.1433 0.00%
2022-01-26 0 1.290 1.270 1.290 1.280 1.290 232,081 298,381 1.2857 1.141 1.123 1.141 1.132 1.141 262,492 1.1367 0.78%
2022-01-25 0 1.280 1.280 1.290 1.260 1.310 24,016 30,719 1.2791 1.132 1.132 1.141 1.114 1.158 27,163 1.1309 0.79%
2022-01-24 0 1.270 1.270 1.300 1.270 1.280 7,428 9,445 1.2715 1.123 1.123 1.149 1.123 1.132 8,401 1.1242 -1.55%
2022-01-21 0 1.290 1.280 1.290 1.270 1.310 68,000 87,960 1.2935 1.141 1.132 1.141 1.123 1.158 76,910 1.1437 1.57%
2022-01-20 0 1.270 1.270 1.290 1.270 1.270 41,117 52,163 1.2686 1.123 1.123 1.141 1.123 1.123 46,505 1.1217 0.00%
2022-01-19 0 1.270 1.270 1.300 1.270 1.270 8,127 10,257 1.2621 1.123 1.123 1.149 1.123 1.123 9,192 1.1159 0.00%
2022-01-18 0 1.270 1.270 1.300 1.270 1.280 14,129 17,899 1.2668 1.123 1.123 1.149 1.123 1.132 15,980 1.1201 -0.78%
2022-01-17 0 1.280 1.280 1.300 - - 0 0 - 1.132 1.132 1.149 - - 0 - 0.00%
2022-01-14 0 1.280 1.270 1.300 - - 0 0 - 1.132 1.123 1.149 - - 0 - 0.00%
2022-01-13 0 1.280 1.280 1.300 1.280 1.300 142,000 182,380 1.2844 1.132 1.132 1.149 1.132 1.149 160,607 1.1356 -1.54%
2022-01-12 0 1.300 1.300 1.330 1.280 1.330 16,800 21,678 1.2904 1.149 1.149 1.176 1.132 1.176 19,001 1.1409 0.78%
2022-01-11 0 1.290 1.290 1.300 1.290 1.290 10,000 12,900 1.2900 1.141 1.141 1.149 1.141 1.141 11,310 1.1405 0.78%
2022-01-10 0 1.280 1.280 1.300 1.280 1.300 89,467 115,913 1.2956 1.132 1.132 1.149 1.132 1.149 101,190 1.1455 -0.78%
2022-01-07 0 1.290 1.290 1.310 1.280 1.310 52,000 68,060 1.3088 1.141 1.141 1.158 1.132 1.158 58,814 1.1572 -1.53%
2022-01-06 0 1.310 1.280 1.310 1.320 1.320 51,960 68,434 1.3171 1.158 1.132 1.158 1.167 1.167 58,769 1.1645 2.34%
2022-01-05 0 1.280 1.280 1.320 1.280 1.300 27,254 35,247 1.2933 1.132 1.132 1.167 1.132 1.149 30,825 1.1434 -0.78%
2022-01-04 0 1.290 1.280 1.320 1.290 1.320 192,000 252,280 1.3140 1.141 1.132 1.167 1.141 1.167 217,159 1.1617 0.00%
2022-01-03 0 1.290 1.270 1.300 1.290 1.290 29,001 37,361 1.2883 1.141 1.123 1.149 1.141 1.141 32,801 1.1390 -0.77%
2021-12-31 0 1.300 1.270 1.310 1.270 1.300 10,000 12,760 1.2760 1.149 1.123 1.158 1.123 1.149 11,310 1.1282 0.00%
2021-12-30 0 1.300 1.290 1.300 1.290 1.300 55,756 72,097 1.2931 1.149 1.141 1.149 1.141 1.149 63,062 1.1433 0.00%
2021-12-29 0 1.300 1.260 1.300 1.280 1.300 64,417 83,082 1.2898 1.149 1.114 1.149 1.132 1.149 72,858 1.1403 3.17%
2021-12-28 0 1.260 1.260 1.300 1.260 1.260 2,531 3,166 1.2509 1.114 1.114 1.149 1.114 1.114 2,863 1.1060 -0.79%
2021-12-24 0 1.270 1.270 1.290 - - 0 0 - 1.123 1.123 1.141 - - 0 - 0.00%
2021-12-23 0 1.270 1.250 1.280 1.250 1.270 537,420 680,697 1.2666 1.123 1.105 1.132 1.105 1.123 607,842 1.1199 1.60%
2021-12-22 0 1.250 1.250 1.270 1.250 1.270 37,740 47,162 1.2497 1.105 1.105 1.123 1.105 1.123 42,685 1.1049 0.00%
2021-12-21 0 1.250 1.240 1.250 1.230 1.250 120,825 150,910 1.2490 1.105 1.096 1.105 1.087 1.105 136,657 1.1043 0.00%
2021-12-20 0 1.250 1.240 1.250 1.240 1.280 33,231 41,397 1.2457 1.105 1.096 1.105 1.096 1.132 37,585 1.1014 0.00%
2021-12-17 0 1.250 1.250 1.280 1.250 1.280 20,000 25,380 1.2690 1.105 1.105 1.132 1.105 1.132 22,621 1.1220 0.00%
2021-12-16 0 1.250 1.250 1.270 1.250 1.250 5,946 7,374 1.2402 1.105 1.105 1.123 1.105 1.105 6,725 1.0965 0.00%
2021-12-15 0 1.250 1.250 1.280 1.250 1.260 60,000 75,040 1.2507 1.105 1.105 1.132 1.105 1.114 67,862 1.1058 -0.79%
2021-12-14 0 1.260 1.260 1.290 1.260 1.300 219,327 277,425 1.2649 1.114 1.114 1.141 1.114 1.149 248,067 1.1183 -1.56%
2021-12-13 0 1.280 1.280 1.300 - - 0 0 - 1.132 1.132 1.149 - - 0 - 0.00%
2021-12-10 0 1.280 1.290 1.300 1.280 1.280 23,409 30,161 1.2884 1.132 1.141 1.149 1.132 1.132 26,476 1.1392 -0.78%
2021-12-09 0 1.290 1.270 1.300 1.290 1.290 100,000 129,000 1.2900 1.141 1.123 1.149 1.141 1.141 113,104 1.1405 0.00%
2021-12-08 0 1.290 1.270 1.290 1.290 1.290 76,000 98,040 1.2900 1.141 1.123 1.141 1.141 1.141 85,959 1.1405 0.00%
2021-12-07 0 1.290 1.290 1.310 1.290 1.290 274,537 354,120 1.2899 1.141 1.141 1.158 1.141 1.141 310,511 1.1404 0.00%
2021-12-06 0 1.290 1.270 1.300 - - 0 0 - 1.141 1.123 1.149 - - 0 - 0.00%
2021-12-03 0 1.290 1.290 1.300 1.290 1.300 10,000 12,980 1.2980 1.141 1.141 1.149 1.141 1.149 11,310 1.1476 0.00%
2021-12-02 0 1.290 1.290 1.300 - - 0 0 - 1.141 1.141 1.149 - - 0 - 0.00%
2021-12-01 0 1.290 1.290 1.300 1.290 1.290 2,000 2,580 1.2900 1.141 1.141 1.149 1.141 1.141 2,262 1.1405 0.00%
2021-11-30 0 1.290 1.270 1.310 1.290 1.290 35,557 45,775 1.2874 1.141 1.123 1.158 1.141 1.141 40,216 1.1382 0.00%
2021-11-29 0 1.290 1.290 1.300 1.290 1.300 24,000 31,180 1.2992 1.141 1.141 1.149 1.141 1.149 27,145 1.1487 -0.39%
2021-11-26 0 1.320 1.300 1.320 1.300 1.320 82,000 106,640 1.3005 1.145 1.128 1.145 1.128 1.145 94,535 1.1280 1.54%
2021-11-25 0 1.300 1.300 1.320 1.300 1.300 2,000 2,600 1.3000 1.128 1.128 1.145 1.128 1.128 2,306 1.1276 0.00%
2021-11-24 0 1.300 1.300 1.320 1.300 1.310 32,183 41,786 1.2984 1.128 1.128 1.145 1.128 1.136 37,103 1.1262 -2.26%
2021-11-23 0 1.330 1.300 1.330 1.320 1.330 22,000 29,060 1.3209 1.154 1.128 1.154 1.145 1.154 25,363 1.1458 0.76%
2021-11-22 0 1.320 1.300 1.320 1.320 1.320 32,000 42,240 1.3200 1.145 1.128 1.145 1.145 1.145 36,892 1.1450 0.00%
2021-11-19 0 1.320 1.300 1.320 - - 0 0 - 1.145 1.128 1.145 - - 0 - 0.00%
2021-11-18 0 1.320 1.290 1.320 1.290 1.320 24,000 31,620 1.3175 1.145 1.119 1.145 1.119 1.145 27,669 1.1428 0.00%
2021-11-17 0 1.320 1.290 1.320 1.290 1.330 149,902 197,824 1.3197 1.145 1.119 1.145 1.119 1.154 172,818 1.1447 1.54%
2021-11-16 0 1.300 1.300 1.310 1.300 1.310 17,559 22,799 1.2984 1.128 1.128 1.136 1.128 1.136 20,243 1.1263 0.00%
2021-11-15 0 1.300 1.300 1.320 1.300 1.310 211,395 274,787 1.2999 1.128 1.128 1.145 1.128 1.136 243,711 1.1275 -1.52%
2021-11-12 0 1.320 1.300 1.320 1.300 1.320 245,297 323,647 1.3194 1.145 1.128 1.145 1.128 1.145 282,796 1.1445 0.76%
2021-11-11 0 1.310 1.310 1.320 1.290 1.310 80,629 104,786 1.2996 1.136 1.136 1.145 1.119 1.136 92,955 1.1273 0.00%
2021-11-10 0 1.310 1.300 1.310 1.300 1.310 193,480 253,259 1.3090 1.136 1.128 1.136 1.128 1.136 223,058 1.1354 -0.76%
2021-11-09 0 1.320 1.310 1.320 1.310 1.320 24,835 32,728 1.3178 1.145 1.136 1.145 1.136 1.145 28,632 1.1431 0.00%
2021-11-08 0 1.320 1.300 1.320 1.320 1.320 24,000 31,680 1.3200 1.145 1.128 1.145 1.145 1.145 27,669 1.1450 0.00%
2021-11-05 0 1.320 1.320 1.330 - - 0 0 - 1.145 1.145 1.154 - - 0 - 0.00%
2021-11-04 0 1.320 1.300 1.320 1.320 1.320 119,703 157,956 1.3196 1.145 1.128 1.145 1.145 1.145 138,002 1.1446 0.00%
2021-11-03 0 1.320 1.320 1.340 1.320 1.320 50,000 66,000 1.3200 1.145 1.145 1.162 1.145 1.145 57,644 1.1450 -0.75%
2021-11-02 0 1.330 1.320 1.340 - - 0 0 - 1.154 1.145 1.162 - - 0 - 0.00%
2021-11-01 0 1.330 1.320 1.340 1.320 1.330 272,000 361,740 1.3299 1.154 1.145 1.162 1.145 1.154 313,581 1.1536 0.00%
2021-10-29 0 1.330 1.330 1.340 1.320 1.350 138,610 183,837 1.3263 1.154 1.154 1.162 1.145 1.171 159,799 1.1504 1.53%
2021-10-28 0 1.310 1.310 1.330 1.310 1.330 429,167 570,205 1.3286 1.136 1.136 1.154 1.136 1.154 494,774 1.1525 -1.50%
2021-10-27 0 1.330 1.320 1.340 - - 1,946 2,490 1.2795 1.154 1.145 1.162 - - 2,243 1.1099 0.00%
2021-10-26 0 1.330 1.320 1.340 1.330 1.330 380,000 505,400 1.3300 1.154 1.145 1.162 1.154 1.154 438,091 1.1536 0.76%
2021-10-25 0 1.320 1.320 1.350 1.320 1.350 7,070 9,360 1.3239 1.145 1.145 1.171 1.145 1.171 8,151 1.1484 0.00%
2021-10-22 0 1.320 1.320 1.330 1.310 1.320 382,000 504,220 1.3199 1.145 1.145 1.154 1.136 1.145 440,397 1.1449 -1.49%
2021-10-21 0 1.340 1.320 1.350 - - 0 0 - 1.162 1.145 1.171 - - 0 - 0.00%
2021-10-20 0 1.340 1.320 1.340 1.310 1.350 450,207 595,684 1.3231 1.162 1.145 1.162 1.136 1.171 519,031 1.1477 0.00%
2021-10-19 0 1.340 1.330 1.340 1.330 1.340 79,181 105,879 1.3372 1.162 1.154 1.162 1.154 1.162 91,285 1.1599 1.52%
2021-10-18 0 1.320 1.320 1.340 - - 0 0 - 1.145 1.145 1.162 - - 0 - 0.00%
2021-10-15 0 1.320 1.320 1.340 1.320 1.340 436,000 576,120 1.3214 1.145 1.145 1.162 1.145 1.162 502,652 1.1462 0.00%
2021-10-12 0 1.320 1.310 1.330 1.320 1.330 448,000 592,020 1.3215 1.145 1.136 1.154 1.145 1.154 516,486 1.1462 2.33%
2021-10-11 0 1.290 1.290 1.320 1.290 1.290 15,174 19,537 1.2875 1.119 1.119 1.145 1.119 1.119 17,494 1.1168 0.00%
2021-10-08 0 1.290 1.280 1.320 1.290 1.290 340,000 438,600 1.2900 1.119 1.110 1.145 1.119 1.119 391,976 1.1189 -0.77%
2021-10-07 0 1.300 1.280 1.320 - - 0 0 - 1.128 1.110 1.145 - - 0 - 0.00%
2021-10-06 0 1.300 1.300 1.320 1.300 1.320 102,000 133,600 1.3098 1.128 1.128 1.145 1.128 1.145 117,593 1.1361 0.78%
2021-10-05 0 1.290 1.280 1.290 1.300 1.300 2,000 2,600 1.3000 1.119 1.110 1.119 1.128 1.128 2,306 1.1276 -0.77%
2021-10-04 0 1.300 1.280 1.300 1.280 1.300 34,000 44,160 1.2988 1.128 1.110 1.128 1.110 1.128 39,198 1.1266 -0.76%
2021-09-30 0 1.310 1.280 1.310 1.320 1.330 50,000 66,200 1.3240 1.136 1.110 1.136 1.145 1.154 57,644 1.1484 3.15%
2021-09-29 0 1.270 1.270 1.310 1.260 1.310 432,000 550,740 1.2749 1.102 1.102 1.136 1.093 1.136 498,040 1.1058 -0.78%
2021-09-28 0 1.280 1.280 1.290 1.280 1.290 644,861 827,276 1.2829 1.110 1.110 1.119 1.110 1.119 743,442 1.1128 -0.78%
2021-09-27 0 1.290 1.290 1.300 - - 0 0 - 1.119 1.119 1.128 - - 0 - 0.00%
2021-09-24 0 1.290 1.290 1.310 1.280 1.300 182,000 233,380 1.2823 1.119 1.119 1.136 1.110 1.128 209,823 1.1123 0.00%
2021-09-23 0 1.290 1.290 1.310 1.280 1.310 8,725 11,259 1.2904 1.119 1.119 1.136 1.110 1.136 10,059 1.1193 0.00%
2021-09-21 0 1.290 1.290 1.300 1.280 1.280 102,000 130,560 1.2800 1.119 1.119 1.128 1.110 1.110 117,593 1.1103 0.00%
2021-09-20 0 1.290 1.290 1.300 1.270 1.320 972,000 1,265,700 1.3022 1.119 1.119 1.128 1.102 1.145 1,120,591 1.1295 -2.27%
2021-09-17 0 1.320 1.320 1.330 1.310 1.320 11,385 14,966 1.3145 1.145 1.145 1.154 1.136 1.145 13,125 1.1402 0.76%
2021-09-16 0 1.310 1.310 1.330 1.310 1.330 60,874 80,338 1.3197 1.136 1.136 1.154 1.136 1.154 70,180 1.1447 -2.24%
2021-09-15 0 1.340 1.330 1.340 1.330 1.340 150,000 200,020 1.3335 1.162 1.154 1.162 1.154 1.162 172,931 1.1566 0.00%
2021-09-14 0 1.340 1.330 1.350 - - 708 920 1.2994 1.162 1.154 1.171 - - 816 1.1271 0.00%
2021-09-13 0 1.340 1.340 1.350 1.340 1.340 30,000 40,200 1.3400 1.162 1.162 1.171 1.162 1.162 34,586 1.1623 -0.74%
2021-09-10 0 1.350 1.340 1.350 1.340 1.350 100,000 134,020 1.3402 1.171 1.162 1.171 1.162 1.171 115,287 1.1625 0.00%
2021-09-09 0 1.350 1.330 1.350 1.330 1.350 5,093 6,780 1.3312 1.171 1.154 1.171 1.154 1.171 5,872 1.1547 1.50%
2021-09-08 0 1.330 1.330 1.340 1.330 1.360 172,000 230,360 1.3393 1.154 1.154 1.162 1.154 1.180 198,294 1.1617 -0.75%
2021-09-07 0 1.340 1.330 1.340 1.330 1.340 270,000 361,300 1.3381 1.162 1.154 1.162 1.154 1.162 311,275 1.1607 0.00%
2021-09-06 0 1.340 1.340 1.350 1.340 1.340 26,174 35,066 1.3397 1.162 1.162 1.171 1.162 1.162 30,175 1.1621 0.75%
2021-09-03 0 1.330 1.330 1.350 1.330 1.350 24,000 32,360 1.3483 1.154 1.154 1.171 1.154 1.171 27,669 1.1695 -1.48%
2021-09-02 0 1.350 1.350 1.360 1.330 1.370 240,500 323,073 1.3433 1.171 1.171 1.180 1.154 1.188 277,266 1.1652 -1.46%
2021-09-01 0 1.370 1.350 1.370 1.350 1.370 52,000 71,160 1.3685 1.188 1.171 1.188 1.171 1.188 59,949 1.1870 1.48%
2021-08-31 0 1.350 1.340 1.350 1.340 1.350 103,500 138,665 1.3398 1.171 1.162 1.171 1.162 1.171 119,322 1.1621 0.75%
2021-08-30 0 1.340 1.340 1.360 1.330 1.360 514,276 688,301 1.3384 1.162 1.162 1.180 1.154 1.180 592,894 1.1609 -0.74%
2021-08-27 0 1.350 1.350 1.360 1.330 1.350 1,232,000 1,662,760 1.3496 1.171 1.171 1.180 1.154 1.171 1,420,337 1.1707 1.50%
2021-08-26 0 1.330 1.330 1.340 1.330 1.350 314,000 419,820 1.3370 1.154 1.154 1.162 1.154 1.171 362,002 1.1597 -1.48%
2021-08-25 0 1.350 1.340 1.360 1.350 1.360 202,000 272,720 1.3501 1.171 1.162 1.180 1.171 1.180 232,880 1.1711 2.27%
2021-08-24 0 1.320 1.320 1.360 1.320 1.370 63,795 86,477 1.3555 1.145 1.145 1.180 1.145 1.188 73,547 1.1758 -2.22%
2021-08-23 0 1.350 1.350 1.370 1.350 1.370 222,194 300,958 1.3545 1.171 1.171 1.188 1.171 1.188 256,161 1.1749 -0.74%
2021-08-20 0 1.360 1.350 1.360 1.350 1.360 230,000 311,500 1.3543 1.180 1.171 1.180 1.171 1.180 265,160 1.1748 0.74%
2021-08-19 0 1.350 1.350 1.360 1.350 1.360 228,000 310,040 1.3598 1.171 1.171 1.180 1.171 1.180 262,855 1.1795 -1.46%
2021-08-18 0 1.370 1.360 1.380 1.370 1.380 244,360 335,213 1.3718 1.188 1.180 1.197 1.188 1.197 281,716 1.1899 0.74%
2021-08-17 0 1.360 1.360 1.380 1.360 1.370 121,617 166,422 1.3684 1.180 1.180 1.197 1.180 1.188 140,209 1.1870 0.00%
2021-08-16 0 1.360 1.360 1.370 1.350 1.360 308,458 417,584 1.3538 1.180 1.180 1.188 1.171 1.180 355,612 1.1743 0.74%
2021-08-13 0 1.350 1.340 1.350 - - 14,000 18,900 1.3500 1.171 1.162 1.171 - - 16,140 1.1710 0.00%
2021-08-12 0 1.350 1.350 1.360 1.350 1.360 78,000 105,320 1.3503 1.171 1.171 1.180 1.171 1.180 89,924 1.1712 0.00%
2021-08-11 0 1.350 1.350 1.360 1.350 1.350 3,124 4,183 1.3390 1.171 1.171 1.180 1.171 1.171 3,602 1.1614 0.00%
2021-08-10 0 1.350 1.350 1.370 1.350 1.370 16,717 22,586 1.3511 1.171 1.171 1.188 1.171 1.188 19,273 1.1719 -0.74%
2021-08-09 0 1.360 1.350 1.370 1.350 1.360 7,488 10,008 1.3365 1.180 1.171 1.188 1.171 1.180 8,633 1.1593 -0.73%
2021-08-06 0 1.370 1.360 1.370 1.350 1.370 27,519 37,436 1.3604 1.188 1.180 1.188 1.171 1.188 31,726 1.1800 0.74%
2021-08-05 0 1.360 1.350 1.360 1.350 1.370 238,919 324,613 1.3587 1.180 1.171 1.180 1.171 1.188 275,443 1.1785 0.00%
2021-08-04 0 1.360 1.350 1.360 1.330 1.360 272,438 364,612 1.3383 1.180 1.171 1.180 1.154 1.180 314,086 1.1609 0.74%
2021-08-03 0 1.350 1.330 1.350 1.300 1.470 1,357,730 1,840,897 1.3559 1.171 1.154 1.171 1.128 1.275 1,565,288 1.1761 3.85%
2021-08-02 0 1.300 1.300 1.310 1.290 1.310 552,000 716,320 1.2977 1.128 1.128 1.136 1.119 1.136 636,385 1.1256 2.36%
2021-07-30 0 1.270 1.260 1.290 1.270 1.290 12,000 15,280 1.2733 1.102 1.093 1.119 1.102 1.119 13,834 1.1045 -1.55%
2021-07-29 0 1.290 1.260 1.290 1.260 1.290 42,000 52,980 1.2614 1.119 1.093 1.119 1.093 1.119 48,421 1.0942 1.57%
2021-07-28 0 1.270 1.250 1.280 1.250 1.270 90,000 114,060 1.2673 1.102 1.084 1.110 1.084 1.102 103,758 1.0993 0.00%
2021-07-27 0 1.270 1.270 1.290 1.260 1.300 402,361 515,440 1.2810 1.102 1.102 1.119 1.093 1.128 463,870 1.1112 -2.31%
2021-07-26 0 1.300 1.290 1.300 1.290 1.300 52,000 67,580 1.2996 1.128 1.119 1.128 1.119 1.128 59,949 1.1273 0.78%
2021-07-23 0 1.290 1.260 1.300 1.280 1.290 57,906 74,082 1.2793 1.119 1.093 1.128 1.110 1.119 66,758 1.1097 0.78%
2021-07-22 0 1.280 1.260 1.280 1.260 1.280 49,000 62,110 1.2676 1.110 1.093 1.110 1.093 1.110 56,491 1.0995 1.59%
2021-07-21 0 1.260 1.240 1.260 1.260 1.260 82,000 103,320 1.2600 1.093 1.076 1.093 1.093 1.093 94,535 1.0929 0.00%
2021-07-20 0 1.260 1.250 1.270 1.240 1.270 288,000 362,020 1.2570 1.093 1.084 1.102 1.076 1.102 332,027 1.0903 0.00%
2021-07-19 0 1.260 1.260 1.280 1.230 1.260 59,895 74,897 1.2505 1.093 1.093 1.110 1.067 1.093 69,051 1.0847 2.44%
2021-07-16 0 1.230 1.230 1.240 1.230 1.240 14,000 17,340 1.2386 1.067 1.067 1.076 1.067 1.076 16,140 1.0743 0.00%
2021-07-15 0 1.230 1.230 1.250 1.230 1.250 70,127 86,453 1.2328 1.067 1.067 1.084 1.067 1.084 80,847 1.0693 0.82%
2021-07-14 0 1.220 1.220 1.250 1.220 1.260 62,605 78,373 1.2519 1.058 1.058 1.084 1.058 1.093 72,175 1.0859 -3.17%
2021-07-13 0 1.260 1.250 1.260 - - 0 0 - 1.093 1.084 1.093 - - 0 - -0.79%
2021-07-12 0 1.270 1.230 1.270 1.230 1.280 55,562 68,470 1.2323 1.102 1.067 1.102 1.067 1.110 64,056 1.0689 0.00%
2021-07-09 0 1.270 1.250 1.270 1.260 1.270 166,000 209,480 1.2619 1.102 1.084 1.102 1.093 1.102 191,377 1.0946 -0.78%
2021-07-08 0 1.280 1.240 1.280 1.250 1.280 442,000 552,560 1.2501 1.110 1.076 1.110 1.084 1.110 509,569 1.0844 2.40%
2021-07-07 0 1.250 1.250 1.270 1.240 1.290 170,738 214,320 1.2553 1.084 1.084 1.102 1.076 1.119 196,839 1.0888 -0.79%
2021-07-06 0 1.260 1.260 1.290 1.250 1.260 124,000 156,140 1.2592 1.093 1.093 1.119 1.084 1.093 142,956 1.0922 0.00%
2021-07-05 0 1.260 1.230 1.300 1.220 1.260 301,318 374,081 1.2415 1.093 1.067 1.128 1.058 1.093 347,381 1.0769 1.61%
2021-07-02 0 1.240 1.230 1.240 1.230 1.240 42,915 52,968 1.2343 1.076 1.067 1.076 1.067 1.076 49,475 1.0706 -0.80%
2021-06-30 0 1.250 1.250 1.270 1.250 1.270 172,000 216,240 1.2572 1.084 1.084 1.102 1.084 1.102 198,294 1.0905 0.00%
2021-06-29 0 1.300 1.290 1.300 1.300 1.330 326,254 431,661 1.3231 1.084 1.076 1.084 1.084 1.109 391,174 1.1035 -0.76%
2021-06-28 0 1.310 1.310 1.330 1.290 1.400 361,509 478,416 1.3234 1.093 1.093 1.109 1.076 1.168 433,444 1.1038 0.77%
2021-06-25 0 1.300 1.300 1.320 1.300 1.320 62,281 81,796 1.3133 1.084 1.084 1.101 1.084 1.101 74,674 1.0954 0.78%
2021-06-24 0 1.290 1.290 1.320 1.290 1.320 166,000 216,560 1.3046 1.076 1.076 1.101 1.076 1.101 199,032 1.0881 -0.77%
2021-06-23 0 1.300 1.300 1.310 1.290 1.300 155,200 201,192 1.2963 1.084 1.084 1.093 1.076 1.084 186,083 1.0812 1.56%
2021-06-22 0 1.280 1.290 1.300 1.280 1.300 462,000 595,460 1.2889 1.068 1.076 1.084 1.068 1.084 553,932 1.0750 -0.78%
2021-06-21 0 1.290 1.280 1.290 1.280 1.340 570,133 741,790 1.3011 1.076 1.068 1.076 1.068 1.118 683,581 1.0852 -1.53%
2021-06-18 0 1.310 1.310 1.320 1.310 1.340 80,530 105,898 1.3150 1.093 1.093 1.101 1.093 1.118 96,554 1.0968 -0.76%
2021-06-17 0 1.320 1.310 1.320 1.320 1.330 354,000 468,160 1.3225 1.101 1.093 1.101 1.101 1.109 424,441 1.1030 2.33%
2021-06-16 0 1.290 1.290 1.330 1.280 1.350 807,750 1,056,450 1.3079 1.076 1.076 1.109 1.068 1.126 968,481 1.0908 -4.44%
2021-06-15 0 1.350 1.350 1.370 1.340 1.370 137,890 186,433 1.3520 1.126 1.126 1.143 1.118 1.143 165,328 1.1277 0.00%
2021-06-11 0 1.350 1.350 1.360 1.340 1.360 229,784 308,829 1.3440 1.126 1.126 1.134 1.118 1.134 275,508 1.1209 0.75%
2021-06-10 0 1.340 1.340 1.360 1.340 1.350 49,493 66,495 1.3435 1.118 1.118 1.134 1.118 1.126 59,341 1.1205 0.00%
2021-06-09 0 1.340 1.340 1.350 1.340 1.360 72,328 96,946 1.3404 1.118 1.118 1.126 1.118 1.134 86,720 1.1179 0.00%
2021-06-08 0 1.340 1.340 1.350 - - 0 0 - 1.118 1.118 1.126 - - 0 - 0.00%
2021-06-07 0 1.340 1.340 1.360 1.330 1.360 304,000 407,230 1.3396 1.118 1.118 1.134 1.109 1.134 364,492 1.1173 0.75%
2021-06-04 0 1.330 1.330 1.350 - - 0 0 - 1.109 1.109 1.126 - - 0 - 0.00%
2021-06-03 0 1.330 1.330 1.360 1.330 1.360 174,867 234,198 1.3393 1.109 1.109 1.134 1.109 1.134 209,663 1.1170 -1.48%
2021-06-02 0 1.350 1.350 1.360 1.350 1.360 166,000 225,540 1.3587 1.126 1.126 1.134 1.126 1.134 199,032 1.1332 0.00%
2021-06-01 0 1.350 1.350 1.380 1.350 1.360 36,000 48,920 1.3589 1.126 1.126 1.151 1.126 1.134 43,163 1.1334 -2.17%
2021-05-31 0 1.380 1.350 1.380 1.340 1.380 779,126 1,072,295 1.3763 1.151 1.126 1.151 1.118 1.151 934,161 1.1479 2.99%
2021-05-28 0 1.340 1.340 1.370 1.340 1.360 47,419 64,378 1.3576 1.118 1.118 1.143 1.118 1.134 56,855 1.1323 -1.47%
2021-05-27 0 1.360 1.320 1.360 - - 389 501 1.2879 1.134 1.101 1.134 - - 466 1.0742 0.00%
2021-05-26 0 1.360 1.320 1.360 - - 0 0 - 1.134 1.101 1.134 - - 0 - -0.73%
2021-05-25 0 1.370 1.310 1.370 1.280 1.370 233,500 305,615 1.3088 1.143 1.093 1.143 1.068 1.143 279,963 1.0916 3.01%
2021-05-24 0 1.330 1.330 1.370 1.320 1.340 73,476 97,664 1.3292 1.109 1.109 1.143 1.101 1.118 88,097 1.1086 0.00%
2021-05-21 0 1.330 1.330 1.340 1.330 1.360 9,313 12,393 1.3307 1.109 1.109 1.118 1.109 1.134 11,166 1.1099 -0.75%
2021-05-20 0 1.340 1.340 1.360 1.340 1.360 334,851 449,523 1.3425 1.118 1.118 1.134 1.118 1.134 401,482 1.1197 -0.74%
2021-05-18 0 1.350 1.350 1.360 1.350 1.350 95,894 129,400 1.3494 1.126 1.126 1.134 1.126 1.126 114,976 1.1255 0.75%
2021-05-17 0 1.340 1.340 1.360 1.340 1.350 109,841 147,163 1.3398 1.118 1.118 1.134 1.118 1.126 131,698 1.1174 -0.74%
2021-05-14 0 1.350 1.340 1.370 1.350 1.350 112,111 151,270 1.3493 1.126 1.118 1.143 1.126 1.126 134,420 1.1254 1.50%
2021-05-13 0 1.330 1.330 1.350 1.330 1.350 194,842 261,557 1.3424 1.109 1.109 1.126 1.109 1.126 233,613 1.1196 0.00%
2021-05-12 0 1.330 1.320 1.350 1.330 1.330 73,491 97,553 1.3274 1.109 1.101 1.126 1.109 1.109 88,115 1.1071 0.76%
2021-05-11 0 1.320 1.320 1.350 1.320 1.340 39,595 52,205 1.3185 1.101 1.101 1.126 1.101 1.118 47,474 1.0997 -0.75%
2021-05-10 0 1.330 1.320 1.340 1.330 1.350 8,919 11,865 1.3303 1.109 1.101 1.118 1.109 1.126 10,694 1.1095 0.00%
2021-05-07 0 1.330 1.320 1.330 1.330 1.340 42,040 56,031 1.3328 1.109 1.101 1.109 1.109 1.118 50,405 1.1116 -0.75%
2021-05-06 0 1.340 1.330 1.350 1.320 1.350 111,643 147,475 1.3210 1.118 1.109 1.126 1.101 1.126 133,858 1.1017 2.29%
2021-05-05 0 1.310 1.310 1.350 1.310 1.350 15,613 20,892 1.3381 1.093 1.093 1.126 1.093 1.126 18,720 1.1160 -2.96%
2021-05-04 0 1.350 1.310 1.350 1.320 1.360 102,896 135,848 1.3202 1.126 1.093 1.126 1.101 1.134 123,371 1.1011 2.27%
2021-05-03 0 1.320 1.320 1.340 1.320 1.340 110,626 147,087 1.3296 1.101 1.101 1.118 1.101 1.118 132,639 1.1089 -1.49%
2021-04-30 0 1.340 1.320 1.340 - - 0 0 - 1.118 1.101 1.118 - - 0 - -1.47%
2021-04-29 0 1.360 1.340 1.360 1.340 1.360 96,000 129,560 1.3496 1.134 1.118 1.134 1.118 1.134 115,103 1.1256 2.26%
2021-04-28 0 1.330 1.330 1.360 1.320 1.360 20,707 27,472 1.3267 1.109 1.109 1.134 1.101 1.134 24,827 1.1065 -2.92%
2021-04-27 0 1.370 1.340 1.370 1.340 1.370 107,627 144,351 1.3412 1.143 1.118 1.143 1.118 1.143 129,043 1.1186 0.00%
2021-04-26 0 1.370 1.330 1.370 1.340 1.380 107,503 146,173 1.3597 1.143 1.109 1.143 1.118 1.151 128,895 1.1341 2.24%
2021-04-23 0 1.340 1.350 1.360 1.340 1.400 888,289 1,222,484 1.3762 1.118 1.126 1.134 1.118 1.168 1,065,046 1.1478 -3.60%
2021-04-22 0 1.390 1.370 1.390 1.300 1.400 1,382,592 1,886,952 1.3648 1.159 1.143 1.159 1.084 1.168 1,657,708 1.1383 7.75%
2021-04-21 0 1.290 1.290 1.310 1.290 1.310 302,000 389,620 1.2901 1.076 1.076 1.093 1.076 1.093 362,094 1.0760 0.00%
2021-04-20 0 1.290 1.290 1.310 1.280 1.300 212,319 274,381 1.2923 1.076 1.076 1.093 1.068 1.084 254,568 1.0778 0.78%
2021-04-19 0 1.280 1.280 1.290 1.280 1.290 44,000 56,360 1.2809 1.068 1.068 1.076 1.068 1.076 52,755 1.0683 0.00%
2021-04-16 0 1.280 1.280 1.290 1.280 1.290 318,000 407,080 1.2801 1.068 1.068 1.076 1.068 1.076 381,278 1.0677 1.59%
2021-04-15 0 1.260 1.260 1.290 1.260 1.290 32,973 41,567 1.2606 1.051 1.051 1.076 1.051 1.076 39,534 1.0514 0.00%
2021-04-14 0 1.260 1.260 1.270 1.260 1.300 409,716 522,568 1.2754 1.051 1.051 1.059 1.051 1.084 491,244 1.0638 -0.79%
2021-04-13 0 1.270 1.270 1.290 1.270 1.290 31,000 39,370 1.2700 1.059 1.059 1.076 1.059 1.076 37,169 1.0592 0.00%
2021-04-12 0 1.270 1.270 1.280 1.270 1.280 195,756 248,597 1.2699 1.059 1.059 1.068 1.059 1.068 234,709 1.0592 -0.78%
2021-04-09 0 1.280 1.270 1.300 1.270 1.300 615,027 789,583 1.2838 1.068 1.059 1.084 1.059 1.084 737,409 1.0708 0.79%
2021-04-08 0 1.270 1.270 1.300 1.270 1.290 106,000 135,200 1.2755 1.059 1.059 1.084 1.059 1.076 127,093 1.0638 0.00%
2021-04-07 0 1.270 1.270 1.300 1.270 1.300 1,055,722 1,357,472 1.2858 1.059 1.059 1.084 1.059 1.084 1,265,796 1.0724 0.00%
2021-04-01 0 1.270 1.250 1.280 1.240 1.280 122,736 156,210 1.2727 1.059 1.043 1.068 1.034 1.068 147,159 1.0615 0.79%
2021-03-31 0 1.260 1.220 1.260 - - 0 0 - 1.051 1.018 1.051 - - 0 - 0.00%
2021-03-30 0 1.260 1.220 1.260 1.220 1.260 158,000 193,420 1.2242 1.051 1.018 1.051 1.018 1.051 189,440 1.0210 3.28%
2021-03-29 0 1.220 1.210 1.260 1.210 1.270 67,000 82,090 1.2252 1.018 1.009 1.051 1.009 1.059 80,332 1.0219 1.67%
2021-03-26 0 1.200 1.190 1.210 1.180 1.210 437,018 520,305 1.1906 1.001 0.993 1.009 0.984 1.009 523,978 0.9930 0.00%
2021-03-25 0 1.200 1.200 1.240 1.170 1.250 230,000 273,740 1.1902 1.001 1.001 1.034 0.976 1.043 275,767 0.9927 -1.64%
2021-03-24 0 1.220 1.200 1.250 1.190 1.240 904,250 1,096,040 1.2121 1.018 1.001 1.043 0.993 1.034 1,084,183 1.0109 -3.17%
2021-03-23 0 1.260 1.250 1.270 1.250 1.270 150,771 188,951 1.2532 1.051 1.043 1.059 1.043 1.059 180,772 1.0452 -0.79%
2021-03-22 0 1.270 1.270 1.280 1.260 1.280 152,153 194,349 1.2773 1.059 1.059 1.068 1.051 1.068 182,429 1.0653 -0.78%
2021-03-19 0 1.280 1.260 1.290 1.260 1.310 345,172 439,547 1.2734 1.068 1.051 1.076 1.051 1.093 413,856 1.0621 -1.54%
2021-03-18 0 1.300 1.280 1.300 1.250 1.320 1,069,527 1,382,718 1.2928 1.084 1.068 1.084 1.043 1.101 1,282,348 1.0783 4.00%
2021-03-17 0 1.250 1.240 1.250 1.230 1.260 605,868 754,638 1.2455 1.043 1.034 1.043 1.026 1.051 726,427 1.0388 2.46%
2021-03-16 0 1.220 1.210 1.230 1.170 1.230 1,212,000 1,448,940 1.1955 1.018 1.009 1.026 0.976 1.026 1,453,171 0.9971 5.17%
2021-03-15 0 1.160 1.150 1.170 1.140 1.160 128,793 148,772 1.1551 0.967 0.959 0.976 0.951 0.967 154,421 0.9634 0.87%
2021-03-12 0 1.150 1.140 1.160 1.140 1.150 168,000 193,140 1.1496 0.959 0.951 0.967 0.951 0.959 201,430 0.9588 0.00%
2021-03-11 0 1.150 1.140 1.150 1.130 1.150 327,605 373,390 1.1398 0.959 0.951 0.959 0.942 0.959 392,794 0.9506 0.88%
2021-03-10 0 1.140 1.120 1.140 1.050 1.140 324,821 355,513 1.0945 0.951 0.934 0.951 0.876 0.951 389,456 0.9128 1.79%
2021-03-09 0 1.120 1.120 1.140 1.120 1.140 104,000 116,520 1.1204 0.934 0.934 0.951 0.934 0.951 124,695 0.9344 0.00%
2021-03-08 0 1.120 1.100 1.120 1.120 1.140 122,000 136,900 1.1221 0.934 0.917 0.934 0.934 0.951 146,276 0.9359 0.00%
2021-03-05 0 1.120 1.120 1.140 1.120 1.130 58,733 66,102 1.1255 0.934 0.934 0.951 0.934 0.942 70,420 0.9387 0.00%
2021-03-04 0 1.120 1.120 1.140 1.110 1.150 153,477 173,641 1.1314 0.934 0.934 0.951 0.926 0.959 184,017 0.9436 0.00%
2021-03-03 0 1.120 1.110 1.130 1.110 1.130 662,000 737,460 1.1140 0.934 0.926 0.942 0.926 0.942 793,729 0.9291 -0.88%
2021-03-02 0 1.130 1.130 1.140 1.110 1.140 1,701,998 1,909,917 1.1222 0.942 0.942 0.951 0.926 0.951 2,040,672 0.9359 1.80%
2021-03-01 0 1.110 1.110 1.130 1.100 1.130 1,079,986 1,199,825 1.1110 0.926 0.926 0.942 0.917 0.942 1,294,888 0.9266 -1.77%
2021-02-26 0 1.130 1.130 1.150 1.120 1.150 1,214,383 1,377,382 1.1342 0.942 0.942 0.959 0.934 0.959 1,456,028 0.9460 0.89%
2021-02-25 0 1.120 1.120 1.130 1.090 1.120 3,720,000 4,096,900 1.1013 0.934 0.934 0.942 0.909 0.934 4,460,228 0.9185 1.82%
2021-02-24 0 1.100 1.090 1.110 1.060 1.100 694,199 758,556 1.0927 0.917 0.909 0.926 0.884 0.917 832,335 0.9114 3.77%
2021-02-23 0 1.060 1.060 1.070 1.060 1.070 137,392 146,522 1.0665 0.884 0.884 0.892 0.884 0.892 164,731 0.8895 -2.75%
2021-02-22 0 1.090 1.080 1.090 1.050 1.100 382,648 408,371 1.0672 0.909 0.901 0.909 0.876 0.917 458,790 0.8901 -2.68%
2021-02-19 0 1.120 1.100 1.120 1.120 1.120 12,000 13,440 1.1200 0.934 0.917 0.934 0.934 0.934 14,388 0.9341 1.82%
2021-02-18 0 1.100 1.090 1.100 1.090 1.110 12,000 13,120 1.0933 0.917 0.909 0.917 0.909 0.926 14,388 0.9119 0.00%
2021-02-17 0 1.100 1.100 1.110 1.090 1.100 222,329 242,957 1.0928 0.917 0.917 0.926 0.909 0.917 266,569 0.9114 0.00%
2021-02-16 0 1.100 1.100 1.110 1.100 1.100 184,000 202,400 1.1000 0.917 0.917 0.926 0.917 0.917 220,613 0.9174 0.92%
2021-02-11 0 1.090 1.090 1.100 1.090 1.090 2,000 2,180 1.0900 0.909 0.909 0.917 0.909 0.909 2,398 0.9091 0.00%
2021-02-10 0 1.090 1.090 1.100 1.080 1.100 197,112 214,427 1.0878 0.909 0.909 0.917 0.901 0.917 236,335 0.9073 0.00%
2021-02-09 0 1.090 1.090 1.110 1.080 1.110 151,454 164,701 1.0875 0.909 0.909 0.926 0.901 0.926 181,591 0.9070 0.00%
2021-02-08 0 1.090 1.090 1.100 1.060 1.110 711,802 775,814 1.0899 0.909 0.909 0.917 0.884 0.926 853,441 0.9090 3.81%
2021-02-05 0 1.050 1.050 1.060 1.040 1.050 121,365 126,958 1.0461 0.876 0.876 0.884 0.867 0.876 145,515 0.8725 0.96%
2021-02-04 0 1.040 1.040 1.050 1.030 1.050 96,440 99,263 1.0293 0.867 0.867 0.876 0.859 0.876 115,630 0.8585 0.00%
2021-02-03 0 1.040 1.040 1.060 1.030 1.050 408,779 424,506 1.0385 0.867 0.867 0.884 0.859 0.876 490,120 0.8661 0.97%
2021-02-02 0 1.030 1.020 1.030 1.020 1.030 706,568 724,482 1.0254 0.859 0.851 0.859 0.851 0.859 847,165 0.8552 0.98%
2021-02-01 0 1.020 1.020 1.030 1.010 1.030 1,116,590 1,137,023 1.0183 0.851 0.851 0.859 0.842 0.859 1,338,776 0.8493 0.00%
2021-01-29 0 1.020 1.010 1.030 0.980 1.030 1,793,987 1,809,479 1.0086 0.851 0.842 0.859 0.817 0.859 2,150,965 0.8412 5.15%
2021-01-28 0 0.970 0.960 0.970 0.950 0.970 222,835 214,928 0.9645 0.809 0.801 0.809 0.792 0.809 267,176 0.8044 0.00%
2021-01-27 0 0.970 0.970 0.980 0.960 0.970 196,000 189,820 0.9685 0.809 0.809 0.817 0.801 0.809 235,001 0.8077 1.04%
2021-01-26 0 0.960 0.960 0.970 0.950 0.980 473,586 459,634 0.9705 0.801 0.801 0.809 0.792 0.817 567,823 0.8095 1.05%
2021-01-25 0 0.950 0.950 0.970 0.950 0.970 647,859 624,090 0.9633 0.792 0.792 0.809 0.792 0.809 776,774 0.8034 0.00%
2021-01-22 0 0.950 0.950 0.970 0.950 0.970 404,496 390,146 0.9645 0.792 0.792 0.809 0.792 0.809 484,985 0.8044 -1.04%
2021-01-21 0 0.960 0.950 0.960 0.950 0.960 284,617 271,487 0.9539 0.801 0.792 0.801 0.792 0.801 341,252 0.7956 0.00%
2021-01-20 0 0.960 0.950 0.960 0.950 0.960 61,529 58,940 0.9579 0.801 0.792 0.801 0.792 0.801 73,772 0.7989 1.05%
2021-01-19 0 0.950 0.950 0.960 0.950 0.950 140,056 133,051 0.9500 0.792 0.792 0.801 0.792 0.792 167,925 0.7923 1.06%
2021-01-18 0 0.940 0.940 0.950 0.940 0.960 846,000 798,100 0.9434 0.784 0.784 0.792 0.784 0.801 1,014,342 0.7868 -2.08%
2021-01-15 0 0.960 0.950 0.970 - - 52 47 0.9038 0.801 0.792 0.809 - - 62 0.7538 0.00%
2021-01-14 0 0.960 0.950 0.960 0.950 0.960 416,593 396,650 0.9521 0.801 0.792 0.801 0.792 0.801 499,489 0.7941 0.00%
2021-01-13 0 0.960 0.950 0.960 0.950 0.960 358,134 342,303 0.9558 0.801 0.792 0.801 0.792 0.801 429,398 0.7972 1.05%
2021-01-12 0 0.950 0.950 0.970 0.950 0.960 207,405 198,932 0.9591 0.792 0.792 0.809 0.792 0.801 248,676 0.8000 -1.04%
2021-01-11 0 0.960 0.960 0.970 0.960 0.960 101,805 97,566 0.9584 0.801 0.801 0.809 0.801 0.801 122,063 0.7993 0.00%
2021-01-08 0 0.960 0.960 0.970 0.950 0.970 406,961 390,967 0.9607 0.801 0.801 0.809 0.792 0.809 487,941 0.8013 -1.03%
2021-01-07 0 0.970 0.950 0.970 0.950 0.980 128,138 124,026 0.9679 0.809 0.792 0.809 0.792 0.817 153,636 0.8073 0.00%
2021-01-06 0 0.970 0.940 0.970 0.950 0.970 164,000 158,020 0.9635 0.809 0.784 0.809 0.792 0.809 196,634 0.8036 1.04%
2021-01-05 0 0.960 0.950 0.960 0.960 0.960 54,000 51,840 0.9600 0.801 0.792 0.801 0.801 0.801 64,745 0.8007 0.00%
2021-01-04 0 0.960 0.950 0.960 0.950 0.960 136,000 129,880 0.9550 0.801 0.792 0.801 0.792 0.801 163,062 0.7965 -1.03%
2020-12-31 0 0.970 0.950 0.970 - - 0 0 - 0.809 0.792 0.809 - - 0 - 0.00%
2020-12-30 0 0.970 0.960 0.970 0.960 0.970 58,638 56,473 0.9631 0.809 0.801 0.809 0.801 0.809 70,306 0.8032 0.00%
2020-12-29 0 0.970 0.960 0.980 0.970 0.970 2,000 1,940 0.9700 0.809 0.801 0.817 0.809 0.809 2,398 0.8090 1.04%
2020-12-28 0 0.960 0.960 0.990 0.960 0.980 6,000 5,820 0.9700 0.801 0.801 0.826 0.801 0.817 7,194 0.8090 -2.04%
2020-12-24 0 0.980 0.960 0.990 0.970 0.990 25,472 24,880 0.9768 0.817 0.801 0.826 0.809 0.826 30,541 0.8147 -1.01%
2020-12-23 0 0.990 0.970 0.990 0.980 0.990 590,000 584,060 0.9899 0.826 0.809 0.826 0.817 0.826 707,402 0.8256 3.13%
2020-12-22 0 0.960 0.960 0.980 0.960 0.960 5,894 5,601 0.9503 0.801 0.801 0.817 0.801 0.801 7,067 0.7926 -3.03%
2020-12-21 0 0.990 0.960 1.000 0.950 0.990 33,906 32,893 0.9701 0.826 0.801 0.834 0.792 0.826 40,653 0.8091 1.02%
2020-12-18 0 0.980 0.950 0.990 0.940 0.990 64,057 62,155 0.9703 0.817 0.792 0.826 0.784 0.826 76,803 0.8093 3.16%
2020-12-17 0 0.950 0.950 0.990 0.950 0.950 2,942 2,766 0.9402 0.792 0.792 0.826 0.792 0.792 3,527 0.7841 -2.06%
2020-12-16 0 0.970 0.950 0.970 - - 0 0 - 0.809 0.792 0.809 - - 0 - -1.02%
2020-12-15 0 0.980 0.950 0.980 - - 0 0 - 0.817 0.792 0.817 - - 0 - 0.00%
2020-12-14 0 0.980 0.960 0.980 0.980 0.980 4,094 4,012 0.9800 0.817 0.801 0.817 0.817 0.817 4,909 0.8173 2.08%
2020-12-11 0 0.960 0.960 0.970 0.950 0.950 2,000 1,900 0.9500 0.801 0.801 0.809 0.792 0.792 2,398 0.7923 -1.03%
2020-12-10 0 0.970 0.960 0.980 0.960 0.970 126,432 121,641 0.9621 0.809 0.801 0.817 0.801 0.809 151,590 0.8024 -1.02%
2020-12-09 0 0.980 0.970 0.980 0.980 0.980 21,167 20,696 0.9777 0.817 0.809 0.817 0.817 0.817 25,379 0.8155 0.00%
2020-12-08 0 0.980 0.970 1.000 0.980 0.980 2,000 1,960 0.9800 0.817 0.809 0.834 0.817 0.817 2,398 0.8174 -1.01%
2020-12-07 0 0.990 0.990 1.000 0.990 1.020 72,000 72,300 1.0042 0.826 0.826 0.834 0.826 0.851 86,327 0.8375 -1.00%
2020-12-04 0 1.000 0.980 1.000 0.990 1.000 24,472 24,223 0.9898 0.834 0.817 0.834 0.826 0.834 29,342 0.8256 0.00%
2020-12-03 0 1.000 1.000 1.010 0.980 0.990 18,000 17,760 0.9867 0.834 0.834 0.842 0.817 0.826 21,582 0.8229 4.17%
2020-12-02 0 0.960 0.960 0.980 0.960 0.980 12,252 11,911 0.9722 0.801 0.801 0.817 0.801 0.817 14,690 0.8108 -2.04%
2020-12-01 0 0.980 0.980 0.990 0.980 0.990 18,000 17,800 0.9889 0.817 0.817 0.826 0.817 0.826 21,582 0.8248 -1.01%
2020-11-30 0 0.990 0.990 1.010 0.990 0.990 16,000 15,840 0.9900 0.826 0.826 0.842 0.826 0.826 19,184 0.8257 -0.50%
2020-11-27 0 1.020 1.000 1.020 0.990 1.020 350,749 355,359 1.0131 0.830 0.814 0.830 0.805 0.830 431,110 0.8243 3.03%
2020-11-26 0 0.990 0.990 1.010 0.980 1.000 248,704 246,387 0.9907 0.805 0.805 0.822 0.797 0.814 305,685 0.8060 0.00%
2020-11-25 0 0.990 0.990 1.000 0.990 1.010 175,071 175,450 1.0022 0.805 0.805 0.814 0.805 0.822 215,182 0.8154 -1.00%
2020-11-24 0 1.000 0.990 1.000 0.990 1.010 44,220 44,011 0.9953 0.814 0.805 0.814 0.805 0.822 54,351 0.8098 1.01%
2020-11-23 0 0.990 0.990 1.000 0.980 0.990 23,481 23,059 0.9820 0.805 0.805 0.814 0.797 0.805 28,861 0.7990 -1.00%
2020-11-20 0 1.000 0.990 1.000 0.980 1.000 26,421 26,275 0.9945 0.814 0.805 0.814 0.797 0.814 32,474 0.8091 2.04%
2020-11-19 0 0.980 0.970 0.980 0.980 1.000 86,140 84,693 0.9832 0.797 0.789 0.797 0.797 0.814 105,876 0.7999 -2.97%
2020-11-18 0 1.010 1.010 1.020 0.990 1.010 334,066 334,082 1.0000 0.822 0.822 0.830 0.805 0.822 410,604 0.8136 1.00%
2020-11-17 0 1.000 0.990 1.010 0.980 1.010 309,721 309,992 1.0009 0.814 0.805 0.822 0.797 0.822 380,682 0.8143 2.04%
2020-11-16 0 0.980 0.980 1.000 0.980 1.000 402,000 401,960 0.9999 0.797 0.797 0.814 0.797 0.814 494,103 0.8135 0.00%
2020-11-13 0 0.980 0.980 0.990 0.980 0.980 472,019 462,518 0.9799 0.797 0.797 0.805 0.797 0.797 580,164 0.7972 0.00%
2020-11-12 0 0.980 0.970 0.990 0.980 0.980 150,087 147,081 0.9800 0.797 0.789 0.805 0.797 0.797 184,474 0.7973 0.00%
2020-11-11 0 0.980 0.980 0.990 0.980 0.980 282,025 276,338 0.9798 0.797 0.797 0.805 0.797 0.797 346,640 0.7972 -1.01%
2020-11-10 0 0.990 0.980 0.990 0.970 0.990 385,180 377,821 0.9809 0.805 0.797 0.805 0.789 0.805 473,429 0.7981 1.02%
2020-11-09 0 0.980 0.980 0.990 0.970 1.070 1,027,459 1,038,748 1.0110 0.797 0.797 0.805 0.789 0.871 1,262,861 0.8225 1.03%
2020-11-06 0 0.970 0.960 0.980 0.970 0.970 30,000 29,100 0.9700 0.789 0.781 0.797 0.789 0.789 36,873 0.7892 0.00%
2020-11-05 0 0.970 0.960 0.970 0.960 0.970 86,000 82,580 0.9602 0.789 0.781 0.789 0.781 0.789 105,704 0.7812 2.11%
2020-11-04 0 0.950 0.950 0.970 0.950 0.950 2,973 2,795 0.9401 0.773 0.773 0.789 0.773 0.773 3,654 0.7649 -2.06%
2020-11-03 0 0.970 0.960 0.980 0.960 0.970 6,236 5,999 0.9620 0.789 0.781 0.797 0.781 0.789 7,665 0.7827 2.11%
2020-11-02 0 0.950 0.950 0.960 0.950 0.950 20,000 19,000 0.9500 0.773 0.773 0.781 0.773 0.773 24,582 0.7729 0.00%
2020-10-30 0 0.950 0.950 0.960 0.950 0.950 80,000 76,000 0.9500 0.773 0.773 0.781 0.773 0.773 98,329 0.7729 -2.06%
2020-10-29 0 0.970 0.960 0.970 0.940 0.970 134,000 128,000 0.9552 0.789 0.781 0.789 0.765 0.789 164,701 0.7772 1.04%
2020-10-28 0 0.960 0.950 0.960 0.960 0.970 212,000 205,580 0.9697 0.781 0.773 0.781 0.781 0.789 260,572 0.7890 -1.03%
2020-10-27 0 0.970 0.970 0.980 0.960 0.970 18,159 17,547 0.9663 0.789 0.789 0.797 0.781 0.789 22,319 0.7862 0.00%
2020-10-23 0 0.970 0.970 0.990 0.960 0.960 2,000 1,920 0.9600 0.789 0.789 0.805 0.781 0.781 2,458 0.7811 1.04%
2020-10-22 0 0.960 0.960 0.990 0.960 0.960 2,919 2,774 0.9503 0.781 0.781 0.805 0.781 0.781 3,588 0.7732 -1.03%
2020-10-21 0 0.970 0.960 0.990 0.960 0.970 102,778 98,943 0.9627 0.789 0.781 0.805 0.781 0.789 126,326 0.7832 0.00%
2020-10-20 0 0.970 0.970 0.990 0.960 0.960 4,725 4,514 0.9553 0.789 0.789 0.805 0.781 0.781 5,808 0.7773 0.00%
2020-10-19 0 0.970 0.970 0.990 0.960 0.970 125,126 121,187 0.9685 0.789 0.789 0.805 0.781 0.789 153,794 0.7880 0.00%
2020-10-16 0 0.970 0.970 0.990 0.970 0.970 136,000 131,920 0.9700 0.789 0.789 0.805 0.789 0.789 167,159 0.7892 0.00%
2020-10-15 0 0.970 0.970 0.990 - - 16 15 0.9375 0.789 0.789 0.805 - - 20 0.7627 0.00%
2020-10-14 0 0.970 0.970 0.980 0.970 0.970 2,773 2,666 0.9614 0.789 0.789 0.797 0.789 0.789 3,408 0.7822 0.00%
2020-10-12 0 0.970 0.970 0.980 0.960 0.990 35,008 34,046 0.9725 0.789 0.789 0.797 0.781 0.805 43,029 0.7912 0.00%
2020-10-09 0 0.970 0.970 0.990 0.970 0.970 6,000 5,820 0.9700 0.789 0.789 0.805 0.789 0.789 7,375 0.7892 -2.02%
2020-10-08 0 0.990 0.970 1.000 - - 0 0 - 0.805 0.789 0.814 - - 0 - 0.00%
2020-10-07 0 0.990 0.970 0.990 0.960 0.990 58,796 57,492 0.9778 0.805 0.789 0.805 0.781 0.805 72,267 0.7956 0.00%
2020-10-06 0 0.990 0.960 0.990 0.950 0.990 160,000 157,200 0.9825 0.805 0.781 0.805 0.773 0.805 196,658 0.7994 0.00%
2020-10-05 0 0.990 0.980 0.990 0.980 0.990 92,000 90,560 0.9843 0.805 0.797 0.805 0.797 0.805 113,078 0.8009 0.00%
2020-09-30 0 0.990 0.970 0.990 - - 352 327 0.9290 0.805 0.789 0.805 - - 433 0.7558 0.00%
2020-09-29 0 0.990 0.970 0.990 - - 0 0 - 0.805 0.789 0.805 - - 0 - 0.00%
2020-09-28 0 0.990 0.980 0.990 0.970 0.990 342,000 334,320 0.9775 0.805 0.797 0.805 0.789 0.805 420,356 0.7953 2.06%
2020-09-25 0 0.970 0.970 0.980 0.970 0.980 58,842 57,111 0.9706 0.789 0.789 0.797 0.789 0.797 72,323 0.7897 -1.02%
2020-09-24 0 0.980 0.980 1.000 0.980 0.980 83,778 82,049 0.9794 0.797 0.797 0.814 0.797 0.797 102,972 0.7968 0.00%
2020-09-23 0 0.980 0.980 1.000 0.980 0.980 2,448 2,385 0.9743 0.797 0.797 0.814 0.797 0.797 3,009 0.7927 0.00%
2020-09-22 0 0.980 0.980 1.000 0.980 0.980 10,000 9,800 0.9800 0.797 0.797 0.814 0.797 0.797 12,291 0.7973 0.00%
2020-09-21 0 0.980 0.980 0.990 0.980 0.980 16,220 15,753 0.9712 0.797 0.797 0.805 0.797 0.797 19,936 0.7902 -2.97%
2020-09-18 0 1.010 0.990 1.010 0.990 1.010 50,000 49,800 0.9960 0.822 0.805 0.822 0.805 0.822 61,456 0.8103 3.06%
2020-09-17 0 0.980 0.980 0.990 0.980 0.980 24,000 23,520 0.9800 0.797 0.797 0.805 0.797 0.797 29,499 0.7973 -2.00%
2020-09-16 0 1.000 0.980 1.000 0.980 1.000 166,067 165,743 0.9980 0.814 0.797 0.814 0.797 0.814 204,115 0.8120 1.01%
2020-09-15 0 0.990 0.980 0.990 - - 0 0 - 0.805 0.797 0.805 - - 0 - -1.00%
2020-09-14 0 1.000 0.970 1.000 0.970 1.000 40,000 39,700 0.9925 0.814 0.789 0.814 0.789 0.814 49,164 0.8075 1.01%
2020-09-11 0 0.990 0.990 1.000 0.990 0.990 6,000 5,940 0.9900 0.805 0.805 0.814 0.805 0.805 7,375 0.8055 0.00%
2020-09-10 0 0.990 0.990 1.000 0.990 0.990 136,000 134,640 0.9900 0.805 0.805 0.814 0.805 0.805 167,159 0.8055 1.02%
2020-09-09 0 0.980 0.980 0.990 0.980 0.990 324,000 320,420 0.9890 0.797 0.797 0.805 0.797 0.805 398,232 0.8046 -1.01%
2020-09-08 0 0.990 0.990 1.000 0.980 0.990 231,778 229,156 0.9887 0.805 0.805 0.814 0.797 0.805 284,881 0.8044 0.00%
2020-09-07 0 0.990 0.990 1.000 0.990 0.990 74,389 73,645 0.9900 0.805 0.805 0.814 0.805 0.805 91,432 0.8055 0.00%
2020-09-04 0 0.990 0.990 1.000 0.960 0.990 48,000 47,280 0.9850 0.805 0.805 0.814 0.781 0.805 58,997 0.8014 1.02%
2020-09-03 0 0.980 0.980 0.990 0.980 1.000 315,035 314,243 0.9975 0.797 0.797 0.805 0.797 0.814 387,213 0.8116 -1.01%
2020-09-02 0 0.990 0.990 1.000 0.950 0.990 116,000 113,760 0.9807 0.805 0.805 0.814 0.773 0.805 142,577 0.7979 -1.00%
2020-09-01 0 1.000 0.990 1.000 0.980 1.010 250,000 249,480 0.9979 0.814 0.805 0.814 0.797 0.822 307,278 0.8119 -0.99%
2020-08-31 0 1.010 1.000 1.010 0.990 1.010 88,606 88,301 0.9966 0.822 0.814 0.822 0.805 0.822 108,907 0.8108 1.00%
2020-08-28 0 1.000 0.990 1.000 0.980 1.010 292,945 292,147 0.9973 0.814 0.805 0.814 0.797 0.822 360,062 0.8114 2.04%
2020-08-27 0 1.030 1.030 1.040 1.030 1.040 120,960 125,080 1.0341 0.797 0.797 0.805 0.797 0.805 156,259 0.8005 0.00%
2020-08-26 0 1.030 1.020 1.040 1.030 1.040 124,000 128,360 1.0352 0.797 0.790 0.805 0.797 0.805 160,186 0.8013 0.00%
2020-08-25 0 1.030 1.030 1.040 1.020 1.030 137,682 141,792 1.0299 0.797 0.797 0.805 0.790 0.797 177,860 0.7972 0.00%
2020-08-24 0 1.030 1.020 1.030 1.030 1.050 369,863 383,273 1.0363 0.797 0.790 0.797 0.797 0.813 477,797 0.8022 -1.90%
2020-08-21 0 1.050 1.040 1.050 1.050 1.060 1,048,259 1,101,299 1.0506 0.813 0.805 0.813 0.813 0.821 1,354,163 0.8133 0.00%
2020-08-20 0 1.050 1.020 1.050 1.000 1.050 251,872 255,082 1.0127 0.813 0.790 0.813 0.774 0.813 325,374 0.7840 2.94%
2020-08-19 0 1.020 1.010 1.020 - - 0 0 - 0.790 0.782 0.790 - - 0 - 0.00%
2020-08-18 0 1.020 1.020 1.030 1.010 1.020 29,071 29,589 1.0178 0.790 0.790 0.797 0.782 0.790 37,555 0.7879 0.00%
2020-08-17 0 1.020 1.010 1.020 1.010 1.020 338,000 344,520 1.0193 0.790 0.782 0.790 0.782 0.790 436,635 0.7890 0.00%
2020-08-14 0 1.020 1.010 1.020 1.010 1.020 14,161 14,337 1.0124 0.790 0.782 0.790 0.782 0.790 18,293 0.7837 0.99%
2020-08-13 0 1.010 1.010 1.020 1.010 1.010 11,731 11,796 1.0055 0.782 0.782 0.790 0.782 0.782 15,154 0.7784 0.00%
2020-08-12 0 1.010 1.010 1.020 1.000 1.010 318,624 321,500 1.0090 0.782 0.782 0.790 0.774 0.782 411,605 0.7811 1.00%
2020-08-11 0 1.000 0.990 1.000 1.000 1.010 1,064,000 1,064,420 1.0004 0.774 0.766 0.774 0.774 0.782 1,374,498 0.7744 -0.99%
2020-08-10 0 1.010 1.010 1.020 1.000 1.010 61,491 61,645 1.0025 0.782 0.782 0.790 0.774 0.782 79,435 0.7760 -0.98%
2020-08-07 0 1.020 1.010 1.020 - - 0 0 - 0.790 0.782 0.790 - - 0 - 0.00%
2020-08-06 0 1.020 1.010 1.020 1.020 1.030 112,000 114,840 1.0254 0.790 0.782 0.790 0.790 0.797 144,684 0.7937 0.99%
2020-08-05 0 1.010 1.010 1.030 1.010 1.030 41,633 42,473 1.0202 0.782 0.782 0.797 0.782 0.797 53,782 0.7897 -1.94%
2020-08-04 0 1.030 1.020 1.030 1.020 1.030 40,000 41,160 1.0290 0.797 0.790 0.797 0.790 0.797 51,673 0.7965 0.00%
2020-08-03 0 1.030 1.010 1.030 1.020 1.040 143,781 148,121 1.0302 0.797 0.782 0.797 0.790 0.805 185,739 0.7975 0.98%
2020-07-31 0 1.020 1.020 1.030 1.020 1.030 52,000 53,540 1.0296 0.790 0.790 0.797 0.790 0.797 67,175 0.7970 -0.97%
2020-07-30 0 1.030 1.020 1.030 1.020 1.040 83,267 85,932 1.0320 0.797 0.790 0.797 0.790 0.805 107,566 0.7989 -0.96%
2020-07-29 0 1.040 1.000 1.040 1.000 1.050 433,597 434,949 1.0031 0.805 0.774 0.805 0.774 0.813 560,130 0.7765 1.96%
2020-07-28 0 1.020 1.000 1.020 1.010 1.020 284,000 286,860 1.0101 0.790 0.774 0.790 0.782 0.790 366,877 0.7819 0.99%
2020-07-27 0 1.010 1.000 1.020 1.000 1.020 313,933 318,973 1.0161 0.782 0.774 0.790 0.774 0.790 405,545 0.7865 -0.98%
2020-07-24 0 1.020 1.010 1.020 1.020 1.060 778,580 801,305 1.0292 0.790 0.782 0.790 0.790 0.821 1,005,786 0.7967 0.00%
2020-07-23 0 1.020 1.000 1.020 1.030 1.030 6,000 6,180 1.0300 0.790 0.774 0.790 0.797 0.797 7,751 0.7973 0.00%
2020-07-22 0 1.020 1.010 1.020 - - 293 287 0.9795 0.790 0.782 0.790 - - 379 0.7582 0.00%
2020-07-21 0 1.020 1.010 1.030 0.990 1.020 270,000 270,960 1.0036 0.790 0.782 0.797 0.766 0.790 348,792 0.7769 0.00%
2020-07-20 0 1.020 1.020 1.030 1.020 1.020 6,913 7,014 1.0146 0.790 0.790 0.797 0.790 0.790 8,930 0.7854 0.00%
2020-07-17 0 1.020 1.020 1.030 1.020 1.030 93,170 95,298 1.0228 0.790 0.790 0.797 0.790 0.797 120,359 0.7918 -0.97%
2020-07-16 0 1.030 1.020 1.040 1.020 1.040 250,000 257,480 1.0299 0.797 0.790 0.805 0.790 0.805 322,955 0.7973 0.00%
2020-07-15 0 1.030 1.030 1.040 - - 1,227 1,214 0.9894 0.797 0.797 0.805 - - 1,585 0.7659 0.00%
2020-07-14 0 1.030 1.040 1.050 1.030 1.030 11,454 11,754 1.0262 0.797 0.805 0.813 0.797 0.797 14,797 0.7944 -1.90%
2020-07-13 0 1.050 1.040 1.050 1.020 1.050 344,564 356,944 1.0359 0.813 0.805 0.813 0.790 0.813 445,115 0.8019 1.94%
2020-07-10 0 1.030 1.030 1.040 1.030 1.050 321,028 331,747 1.0334 0.797 0.797 0.805 0.797 0.813 414,711 0.7999 -0.96%
2020-07-09 0 1.040 1.040 1.060 1.040 1.050 82,055 85,304 1.0396 0.805 0.805 0.821 0.805 0.813 106,000 0.8048 0.00%
2020-07-08 0 1.040 1.030 1.040 1.040 1.040 178,000 185,120 1.0400 0.805 0.797 0.805 0.805 0.805 229,944 0.8051 0.00%
2020-07-07 0 1.040 1.040 1.050 1.030 1.040 224,554 233,414 1.0395 0.805 0.805 0.813 0.797 0.805 290,084 0.8046 -0.95%
2020-07-06 0 1.050 1.050 1.060 1.030 1.060 144,499 151,338 1.0473 0.813 0.813 0.821 0.797 0.821 186,667 0.8107 0.00%
2020-07-03 0 1.050 1.050 1.060 1.040 1.060 114,383 120,132 1.0503 0.813 0.813 0.821 0.805 0.821 147,762 0.8130 0.00%
2020-07-02 0 1.050 1.040 1.050 1.040 1.050 112,000 117,560 1.0496 0.813 0.805 0.813 0.805 0.813 144,684 0.8125 0.00%
2020-06-30 0 1.050 1.050 1.060 1.030 1.050 184,371 190,809 1.0349 0.813 0.813 0.821 0.797 0.813 238,174 0.8011 0.00%
2020-06-29 0 1.050 1.050 1.060 1.020 1.040 74,373 76,575 1.0296 0.813 0.813 0.821 0.790 0.805 96,077 0.7970 0.96%
2020-06-26 0 1.040 1.040 1.060 1.040 1.060 18,000 18,960 1.0533 0.805 0.805 0.821 0.805 0.821 23,253 0.8154 -1.89%
2020-06-24 0 1.060 1.050 1.060 1.030 1.080 313,365 331,710 1.0585 0.821 0.813 0.821 0.797 0.836 404,811 0.8194 0.95%
2020-06-23 0 1.050 1.050 1.060 1.030 1.060 506,182 528,554 1.0442 0.813 0.813 0.821 0.797 0.821 653,897 0.8083 1.94%
2020-06-22 0 1.030 1.020 1.030 1.020 1.030 436,654 448,123 1.0263 0.797 0.790 0.797 0.790 0.797 564,079 0.7944 0.00%
2020-06-19 0 1.030 1.010 1.030 1.020 1.030 117,727 121,052 1.0282 0.797 0.782 0.797 0.790 0.797 152,082 0.7960 0.00%
2020-06-18 0 1.030 1.020 1.030 1.020 1.030 102,973 105,993 1.0293 0.797 0.790 0.797 0.790 0.797 133,023 0.7968 0.98%
2020-06-17 0 1.020 1.020 1.030 1.020 1.030 88,144 90,587 1.0277 0.790 0.790 0.797 0.790 0.797 113,866 0.7956 -1.92%
2020-06-16 0 1.040 1.020 1.040 1.020 1.040 51,751 53,413 1.0321 0.805 0.790 0.805 0.790 0.805 66,853 0.7990 1.96%
2020-06-15 0 1.020 1.000 1.020 1.010 1.030 55,700 56,749 1.0188 0.790 0.774 0.790 0.782 0.797 71,954 0.7887 0.00%
2020-06-12 0 1.020 1.000 1.020 1.000 1.020 102,706 102,724 1.0002 0.790 0.774 0.790 0.774 0.790 132,678 0.7742 0.00%
2020-06-11 0 1.020 1.000 1.020 1.020 1.040 71,070 72,127 1.0149 0.790 0.774 0.790 0.790 0.805 91,810 0.7856 -0.97%
2020-06-10 0 1.030 1.010 1.030 1.020 1.030 165,180 169,728 1.0275 0.797 0.782 0.797 0.790 0.797 213,383 0.7954 0.98%
2020-06-09 0 1.020 1.010 1.020 1.000 1.020 352,000 354,600 1.0074 0.790 0.782 0.790 0.774 0.790 454,721 0.7798 2.00%
2020-06-08 0 1.000 0.990 1.020 0.990 1.030 365,377 364,917 0.9987 0.774 0.766 0.790 0.766 0.797 472,002 0.7731 -2.91%
2020-06-05 0 1.030 1.000 1.040 0.970 1.030 846,901 840,207 0.9921 0.797 0.774 0.805 0.751 0.797 1,094,045 0.7680 4.04%
2020-06-04 0 0.990 0.990 1.000 0.980 1.000 545,648 538,511 0.9869 0.766 0.766 0.774 0.759 0.774 704,880 0.7640 -1.00%
2020-06-03 0 1.000 0.990 1.000 0.980 1.000 192,731 191,387 0.9930 0.774 0.766 0.774 0.759 0.774 248,974 0.7687 0.00%
2020-06-02 0 1.000 0.990 1.000 0.990 1.010 574,000 574,340 1.0006 0.774 0.766 0.774 0.766 0.782 741,505 0.7746 -2.91%
2020-06-01 0 1.030 1.020 1.030 1.000 1.030 126,835 127,389 1.0044 0.797 0.790 0.797 0.774 0.797 163,848 0.7775 1.98%
2020-05-29 0 1.010 1.000 1.020 1.000 1.010 103,869 104,255 1.0037 0.782 0.774 0.790 0.774 0.782 134,180 0.7770 0.00%
2020-05-28 0 1.010 1.000 1.010 1.000 1.030 58,696 59,248 1.0094 0.782 0.774 0.782 0.774 0.797 75,825 0.7814 -1.94%
2020-05-27 0 1.030 1.010 1.030 1.010 1.040 278,000 283,700 1.0205 0.797 0.782 0.797 0.782 0.805 359,126 0.7900 1.98%
2020-05-26 0 1.010 1.010 1.040 1.010 1.060 161,746 168,808 1.0437 0.782 0.782 0.805 0.782 0.821 208,947 0.8079 -0.98%
2020-05-25 0 1.020 1.010 1.030 1.020 1.040 248,235 256,715 1.0342 0.790 0.782 0.797 0.790 0.805 320,675 0.8005 -1.92%
2020-05-22 0 1.040 1.030 1.040 1.040 1.080 80,194 83,979 1.0472 0.805 0.797 0.805 0.805 0.836 103,596 0.8106 -2.80%
2020-05-21 0 1.070 1.050 1.070 1.040 1.070 54,558 57,388 1.0519 0.828 0.813 0.828 0.805 0.828 70,479 0.8143 0.94%
2020-05-20 0 1.060 1.060 1.080 1.060 1.060 44,000 46,640 1.0600 0.821 0.821 0.836 0.821 0.821 56,840 0.8205 -2.75%
2020-05-19 0 1.090 1.060 1.090 1.090 1.090 10,000 10,900 1.0900 0.844 0.821 0.844 0.844 0.844 12,918 0.8438 1.87%
2020-05-18 0 1.070 1.070 1.080 1.060 1.080 48,000 51,200 1.0667 0.828 0.828 0.836 0.821 0.836 62,007 0.8257 0.94%
2020-05-15 0 1.060 1.050 1.080 1.060 1.070 202,000 214,960 1.0642 0.821 0.813 0.836 0.821 0.828 260,948 0.8238 -4.50%
2020-05-14 0 1.110 1.060 1.120 - - 0 0 - 0.859 0.821 0.867 - - 0 - 0.00%
2020-05-13 0 1.110 1.070 1.120 - - 14 16 1.1429 0.859 0.828 0.867 - - 18 0.8847 0.00%
2020-05-12 0 1.110 1.070 1.110 1.070 1.110 73,502 80,102 1.0898 0.859 0.828 0.859 0.828 0.859 94,951 0.8436 3.74%
2020-05-11 0 1.070 1.070 1.080 1.070 1.080 88,293 94,484 1.0701 0.828 0.828 0.836 0.828 0.836 114,059 0.8284 0.94%
2020-05-08 0 1.060 1.060 1.070 - - 0 0 - 0.821 0.821 0.828 - - 0 - 0.00%
2020-05-07 0 1.060 1.050 1.060 1.050 1.060 72,121 76,403 1.0594 0.821 0.813 0.821 0.813 0.821 93,167 0.8201 0.95%
2020-05-06 0 1.050 1.050 1.070 1.050 1.080 16,507 17,424 1.0556 0.813 0.813 0.828 0.813 0.836 21,324 0.8171 -2.78%
2020-05-05 0 1.080 1.060 1.080 - - 0 0 - 0.836 0.821 0.836 - - 0 - 0.00%
2020-05-04 0 1.080 1.060 1.080 1.060 1.080 66,973 71,442 1.0667 0.836 0.821 0.836 0.821 0.836 86,517 0.8258 0.00%
2020-04-29 0 1.080 1.080 1.090 1.060 1.080 47,500 51,025 1.0742 0.836 0.836 0.844 0.821 0.836 61,361 0.8315 0.93%
2020-04-28 0 1.070 1.060 1.070 1.060 1.080 12,000 12,920 1.0767 0.828 0.821 0.828 0.821 0.836 15,502 0.8334 0.94%
2020-04-27 0 1.060 1.050 1.060 - - 0 0 - 0.821 0.813 0.821 - - 0 - 0.00%
2020-04-24 0 1.060 1.040 1.060 1.040 1.060 8,725 9,112 1.0444 0.821 0.805 0.821 0.805 0.821 11,271 0.8084 0.00%
2020-04-23 0 1.060 1.050 1.070 1.060 1.060 170,000 180,200 1.0600 0.821 0.813 0.828 0.821 0.821 219,610 0.8205 -0.93%
2020-04-22 0 1.070 1.060 1.070 1.030 1.070 25,235 26,355 1.0444 0.828 0.821 0.828 0.797 0.828 32,599 0.8085 -0.93%
2020-04-21 0 1.080 1.050 1.080 - - 0 0 - 0.836 0.813 0.836 - - 0 - 0.00%
2020-04-20 0 1.080 1.060 1.090 1.070 1.080 35,790 38,263 1.0691 0.836 0.821 0.844 0.828 0.836 46,234 0.8276 2.86%
2020-04-17 0 1.050 1.050 1.080 1.050 1.060 308,000 325,500 1.0568 0.813 0.813 0.836 0.813 0.821 397,881 0.8181 -4.55%
2020-04-16 0 1.100 1.090 1.100 1.090 1.100 44,000 47,980 1.0905 0.852 0.844 0.852 0.844 0.852 56,840 0.8441 3.77%
2020-04-15 0 1.060 1.060 1.090 1.050 1.070 186,943 197,861 1.0584 0.821 0.821 0.844 0.813 0.828 241,497 0.8193 -3.64%
2020-04-14 0 1.100 1.050 1.100 1.040 1.100 332,378 363,239 1.0928 0.852 0.813 0.852 0.805 0.852 429,373 0.8460 3.77%
2020-04-09 0 1.060 1.050 1.060 1.040 1.060 136,000 142,860 1.0504 0.821 0.813 0.821 0.805 0.821 175,688 0.8131 0.00%
2020-04-08 0 1.060 1.040 1.060 1.040 1.060 53,246 55,587 1.0440 0.821 0.805 0.821 0.805 0.821 68,784 0.8081 0.95%
2020-04-07 0 1.050 1.050 1.060 1.040 1.060 163,816 171,914 1.0494 0.813 0.813 0.821 0.805 0.821 211,621 0.8124 -0.94%
2020-04-06 0 1.060 1.050 1.060 1.040 1.090 847,500 898,120 1.0597 0.821 0.813 0.821 0.805 0.844 1,094,818 0.8203 -1.85%
2020-04-03 0 1.080 1.080 1.120 1.080 1.120 32,000 34,960 1.0925 0.836 0.836 0.867 0.836 0.867 41,338 0.8457 0.00%
2020-04-02 0 1.080 1.080 1.130 1.070 1.070 120,540 128,967 1.0699 0.836 0.836 0.875 0.828 0.828 155,716 0.8282 -0.92%
2020-04-01 0 1.090 1.090 1.120 1.090 1.130 12,357 13,598 1.1004 0.844 0.844 0.867 0.844 0.875 15,963 0.8518 -3.54%
2020-03-31 0 1.130 1.090 1.140 1.090 1.150 50,000 56,640 1.1328 0.875 0.844 0.882 0.844 0.890 64,591 0.8769 -0.88%
2020-03-30 0 1.140 1.110 1.140 - - 0 0 - 0.882 0.859 0.882 - - 0 - 0.00%
2020-03-27 0 1.140 1.140 1.150 1.120 1.150 55,500 62,930 1.1339 0.882 0.882 0.890 0.867 0.890 71,696 0.8777 0.88%
2020-03-26 0 1.130 1.100 1.130 1.100 1.130 509,117 560,175 1.1003 0.875 0.852 0.875 0.852 0.875 657,688 0.8517 2.73%
2020-03-25 0 1.100 1.100 1.110 1.100 1.110 136,000 149,660 1.1004 0.852 0.852 0.859 0.852 0.859 175,688 0.8519 0.00%
2020-03-24 0 1.100 1.060 1.100 1.050 1.110 213,500 234,430 1.0980 0.852 0.821 0.852 0.813 0.859 275,804 0.8500 5.77%
2020-03-23 0 1.040 1.040 1.050 1.010 1.060 202,549 210,899 1.0412 0.805 0.805 0.813 0.782 0.821 261,657 0.8060 -0.95%
2020-03-20 0 1.050 1.050 1.060 1.020 1.060 192,000 201,380 1.0489 0.813 0.813 0.821 0.790 0.821 248,030 0.8119 1.94%
2020-03-19 0 1.030 1.020 1.040 1.010 1.050 1,086,000 1,133,980 1.0442 0.797 0.790 0.805 0.782 0.813 1,402,918 0.8083 0.00%
2020-03-18 0 1.030 1.030 1.040 1.000 1.040 992,973 1,018,953 1.0262 0.797 0.797 0.805 0.774 0.805 1,282,743 0.7944 0.00%
2020-03-17 0 1.030 1.020 1.030 1.000 1.050 698,000 723,120 1.0360 0.797 0.790 0.797 0.774 0.813 901,691 0.8020 0.98%
2020-03-16 0 1.020 1.020 1.030 1.000 1.110 964,000 1,004,220 1.0417 0.790 0.790 0.797 0.774 0.859 1,245,315 0.8064 -7.27%
2020-03-13 0 1.100 1.070 1.100 1.020 1.130 700,000 738,260 1.0547 0.852 0.828 0.852 0.790 0.875 904,275 0.8164 -2.65%
2020-03-12 0 1.130 1.120 1.130 1.130 1.150 8,000 9,080 1.1350 0.875 0.867 0.875 0.875 0.890 10,335 0.8786 -2.59%
2020-03-11 0 1.160 1.150 1.160 1.140 1.160 388,000 445,780 1.1489 0.898 0.890 0.898 0.882 0.898 501,227 0.8894 1.75%
2020-03-10 0 1.140 1.140 1.150 1.090 1.140 392,000 440,360 1.1234 0.882 0.882 0.890 0.844 0.882 506,394 0.8696 0.00%
2020-03-09 0 1.140 1.130 1.150 1.130 1.150 805,601 917,817 1.1393 0.882 0.875 0.890 0.875 0.890 1,040,692 0.8819 0.00%
2020-03-06 0 1.140 1.140 1.150 1.140 1.150 149,231 170,126 1.1400 0.882 0.882 0.890 0.882 0.890 192,780 0.8825 0.00%
2020-03-05 0 1.140 1.130 1.140 1.130 1.140 33,748 38,142 1.1302 0.882 0.875 0.882 0.875 0.882 43,596 0.8749 0.00%
2020-03-04 0 1.140 1.130 1.140 1.130 1.140 200,000 226,040 1.1302 0.882 0.875 0.882 0.875 0.882 258,364 0.8749 0.88%
2020-03-03 0 1.130 1.120 1.130 1.130 1.130 202,000 228,260 1.1300 0.875 0.867 0.875 0.875 0.875 260,948 0.8747 0.00%
2020-03-02 0 1.130 1.130 1.140 1.130 1.140 64,000 72,580 1.1341 0.875 0.875 0.882 0.875 0.882 82,677 0.8779 0.89%
2020-02-28 0 1.120 1.120 1.130 1.120 1.130 93,092 104,290 1.1203 0.867 0.867 0.875 0.867 0.875 120,258 0.8672 0.00%
2020-02-27 0 1.120 1.110 1.120 1.110 1.120 54,000 60,020 1.1115 0.867 0.859 0.867 0.859 0.867 69,758 0.8604 0.00%
2020-02-26 0 1.120 1.110 1.120 1.110 1.130 700,000 783,920 1.1199 0.867 0.859 0.867 0.859 0.875 904,275 0.8669 0.00%
2020-02-25 0 1.120 1.110 1.120 1.110 1.130 504,000 564,320 1.1197 0.867 0.859 0.867 0.859 0.875 651,078 0.8667 0.90%
2020-02-24 0 1.110 1.100 1.130 1.110 1.140 14,000 15,820 1.1300 0.859 0.852 0.875 0.859 0.882 18,085 0.8747 -1.77%
2020-02-21 0 1.130 1.110 1.140 1.120 1.140 306,000 344,540 1.1259 0.875 0.859 0.882 0.867 0.882 395,297 0.8716 0.89%
2020-02-20 0 1.120 1.110 1.120 1.110 1.130 352,000 397,080 1.1281 0.867 0.859 0.867 0.859 0.875 454,721 0.8732 0.90%
2020-02-19 0 1.110 1.110 1.120 1.090 1.120 442,467 490,736 1.1091 0.859 0.859 0.867 0.844 0.867 571,588 0.8585 0.00%
2020-02-18 0 1.110 1.090 1.110 1.080 1.110 590,000 648,820 1.0997 0.859 0.844 0.859 0.836 0.859 762,174 0.8513 1.83%
2020-02-17 0 1.090 1.090 1.130 1.090 1.110 127,297 139,807 1.0983 0.844 0.844 0.875 0.844 0.859 164,445 0.8502 -0.91%
2020-02-14 0 1.100 1.100 1.110 1.090 1.100 329,177 361,840 1.0992 0.852 0.852 0.859 0.844 0.852 425,238 0.8509 0.92%
2020-02-13 0 1.090 1.090 1.100 1.090 1.100 38,235 41,989 1.0982 0.844 0.844 0.852 0.844 0.852 49,393 0.8501 0.93%
2020-02-12 0 1.080 1.080 1.110 1.080 1.100 142,000 156,060 1.0990 0.836 0.836 0.859 0.836 0.852 183,439 0.8507 -0.92%
2020-02-11 0 1.090 1.090 1.110 - - 0 0 - 0.844 0.844 0.859 - - 0 - 0.00%
2020-02-10 0 1.090 1.090 1.110 1.080 1.110 54,676 60,089 1.0990 0.844 0.844 0.859 0.836 0.859 70,632 0.8507 -0.91%
2020-02-07 0 1.100 1.100 1.120 1.100 1.100 26,809 29,396 1.0965 0.852 0.852 0.867 0.852 0.852 34,632 0.8488 -1.79%
2020-02-06 0 1.120 1.110 1.120 1.120 1.120 22,000 24,640 1.1200 0.867 0.859 0.867 0.867 0.867 28,420 0.8670 0.90%
2020-02-05 0 1.110 1.110 1.120 - - 0 0 - 0.859 0.859 0.867 - - 0 - 0.00%
2020-02-04 0 1.110 1.100 1.110 1.100 1.120 41,435 45,906 1.1079 0.859 0.852 0.859 0.852 0.867 53,527 0.8576 0.91%
2020-02-03 0 1.100 1.090 1.100 1.090 1.110 52,145 57,813 1.1087 0.852 0.844 0.852 0.844 0.859 67,362 0.8582 -2.65%
2020-01-31 0 1.130 1.090 1.130 - - 0 0 - 0.875 0.844 0.875 - - 0 - 0.00%
2020-01-30 0 1.130 1.090 1.140 1.080 1.130 246,286 269,933 1.0960 0.875 0.844 0.882 0.836 0.875 318,157 0.8484 4.63%
2020-01-29 0 1.080 1.070 1.140 1.070 1.140 102,835 113,821 1.1068 0.836 0.828 0.882 0.828 0.882 132,844 0.8568 -5.26%
2020-01-24 0 1.140 1.120 1.140 1.120 1.140 54,409 60,965 1.1205 0.882 0.867 0.882 0.867 0.882 70,287 0.8674 1.79%
2020-01-23 0 1.120 1.120 1.140 1.120 1.130 130,000 146,660 1.1282 0.867 0.867 0.882 0.867 0.875 167,937 0.8733 -0.88%
2020-01-22 0 1.130 1.130 1.140 1.130 1.150 84,530 95,843 1.1338 0.875 0.875 0.882 0.875 0.890 109,198 0.8777 -0.88%
2020-01-21 0 1.140 1.130 1.140 1.120 1.140 861,691 972,501 1.1286 0.882 0.875 0.882 0.867 0.882 1,113,151 0.8736 1.79%
2020-01-20 0 1.120 1.120 1.140 1.120 1.150 50,979 57,665 1.1312 0.867 0.867 0.882 0.867 0.890 65,856 0.8756 -0.88%
2020-01-17 0 1.130 1.120 1.150 1.130 1.150 34,706 39,436 1.1363 0.875 0.867 0.890 0.875 0.890 44,834 0.8796 0.00%
2020-01-16 0 1.130 1.130 1.150 1.120 1.150 469,182 527,238 1.1237 0.875 0.875 0.890 0.867 0.890 606,099 0.8699 -1.74%
2020-01-15 0 1.150 1.130 1.150 1.120 1.160 9,558 10,878 1.1381 0.890 0.875 0.890 0.867 0.898 12,347 0.8810 1.77%
2020-01-14 0 1.130 1.130 1.150 1.130 1.150 33,721 38,249 1.1343 0.875 0.875 0.890 0.875 0.890 43,561 0.8780 0.00%
2020-01-13 0 1.130 1.130 1.160 1.120 1.160 322,666 364,326 1.1291 0.875 0.875 0.898 0.867 0.898 416,827 0.8740 0.00%
2020-01-10 0 1.130 1.130 1.140 1.120 1.160 294,269 337,043 1.1454 0.875 0.875 0.882 0.867 0.898 380,143 0.8866 -2.59%
2020-01-09 0 1.160 1.160 1.170 1.120 1.160 450,429 519,791 1.1540 0.898 0.898 0.906 0.867 0.898 581,874 0.8933 0.87%
2020-01-08 0 1.150 1.150 1.160 1.140 1.160 755,643 870,944 1.1526 0.890 0.890 0.898 0.882 0.898 976,155 0.8922 0.88%
2020-01-07 0 1.140 1.110 1.140 1.110 1.140 86,235 96,333 1.1171 0.882 0.859 0.882 0.859 0.882 111,400 0.8647 2.70%
2020-01-06 0 1.110 1.110 1.140 1.110 1.120 193,291 214,441 1.1094 0.859 0.859 0.882 0.859 0.867 249,697 0.8588 -0.89%
2020-01-03 0 1.120 1.120 1.150 1.120 1.130 260,000 293,260 1.1279 0.867 0.867 0.890 0.867 0.875 335,873 0.8731 -0.88%
2020-01-02 0 1.130 1.130 1.140 1.120 1.150 135,222 152,559 1.1282 0.875 0.875 0.882 0.867 0.890 174,683 0.8733 0.89%
2019-12-31 0 1.120 1.120 1.150 1.120 1.140 16,153 18,168 1.1247 0.867 0.867 0.890 0.867 0.882 20,867 0.8707 0.90%
2019-12-30 0 1.110 1.110 1.140 1.110 1.140 631,325 714,617 1.1319 0.859 0.859 0.882 0.859 0.882 815,559 0.8762 -2.63%
2019-12-27 0 1.140 1.140 1.150 1.140 1.170 52,063 59,740 1.1475 0.882 0.882 0.890 0.882 0.906 67,256 0.8882 -2.56%
2019-12-24 0 1.170 1.130 1.170 1.130 1.170 296,501 337,491 1.1382 0.906 0.875 0.906 0.875 0.906 383,026 0.8811 3.54%
2019-12-23 0 1.130 1.130 1.160 1.130 1.160 436,000 495,160 1.1357 0.875 0.875 0.898 0.875 0.898 563,234 0.8791 0.00%
2019-12-20 0 1.130 1.130 1.140 1.130 1.140 169,328 192,187 1.1350 0.875 0.875 0.882 0.875 0.882 218,741 0.8786 -0.88%
2019-12-19 0 1.140 1.130 1.140 1.130 1.140 65,000 73,790 1.1352 0.882 0.875 0.882 0.875 0.882 83,968 0.8788 0.88%
2019-12-18 0 1.130 1.120 1.130 1.110 1.140 159,892 180,342 1.1279 0.875 0.867 0.875 0.859 0.882 206,552 0.8731 -0.88%
2019-12-17 0 1.140 1.130 1.140 1.120 1.140 201,254 228,228 1.1340 0.882 0.875 0.882 0.867 0.882 259,984 0.8779 0.00%
2019-12-16 0 1.140 1.130 1.140 1.130 1.140 185,362 210,038 1.1331 0.882 0.875 0.882 0.875 0.882 239,455 0.8772 0.88%
2019-12-13 0 1.130 1.130 1.150 1.130 1.150 224,000 254,340 1.1354 0.875 0.875 0.890 0.875 0.890 289,368 0.8790 -1.74%
2019-12-12 0 1.150 1.130 1.150 1.130 1.150 124,323 142,675 1.1476 0.890 0.875 0.890 0.875 0.890 160,603 0.8884 0.88%
2019-12-11 0 1.140 1.130 1.150 1.140 1.150 30,057 34,283 1.1406 0.882 0.875 0.890 0.882 0.890 38,828 0.8829 -1.72%
2019-12-10 0 1.160 1.130 1.160 1.130 1.160 56,978 64,466 1.1314 0.898 0.875 0.898 0.875 0.898 73,605 0.8758 2.65%
2019-12-09 0 1.130 1.130 1.140 1.130 1.160 216,367 244,860 1.1317 0.875 0.875 0.882 0.875 0.898 279,507 0.8760 -0.88%
2019-12-06 0 1.140 1.120 1.140 1.120 1.150 88,142 100,073 1.1354 0.882 0.867 0.882 0.867 0.890 113,864 0.8789 0.88%
2019-12-05 0 1.130 1.130 1.140 1.120 1.140 188,117 212,580 1.1300 0.875 0.875 0.882 0.867 0.882 243,013 0.8748 -0.88%
2019-12-04 0 1.140 1.120 1.140 1.120 1.140 127,946 145,520 1.1374 0.882 0.867 0.882 0.867 0.882 165,283 0.8804 -0.87%
2019-12-03 0 1.150 1.130 1.150 1.120 1.150 59,230 67,860 1.1457 0.890 0.875 0.890 0.867 0.890 76,515 0.8869 0.88%
2019-12-02 0 1.140 1.140 1.150 1.120 1.140 102,844 117,159 1.1392 0.882 0.882 0.890 0.867 0.882 132,856 0.8818 1.33%
2019-11-29 0 1.150 1.120 1.150 1.100 1.150 226,500 257,155 1.1353 0.871 0.848 0.871 0.833 0.871 299,100 0.8598 2.68%
2019-11-28 0 1.120 1.110 1.130 1.100 1.150 366,850 410,359 1.1186 0.848 0.841 0.856 0.833 0.871 484,436 0.8471 -2.61%
2019-11-27 0 1.150 1.140 1.150 1.120 1.150 242,000 275,160 1.1370 0.871 0.863 0.871 0.848 0.871 319,568 0.8610 1.77%
2019-11-26 0 1.130 1.120 1.130 1.110 1.130 369,307 413,251 1.1190 0.856 0.848 0.856 0.841 0.856 487,680 0.8474 0.89%
2019-11-25 0 1.120 1.120 1.130 1.100 1.120 478,653 529,388 1.1060 0.848 0.848 0.856 0.833 0.848 632,075 0.8375 1.82%
2019-11-22 0 1.100 1.100 1.120 1.080 1.110 322,244 353,208 1.0961 0.833 0.833 0.848 0.818 0.841 425,532 0.8300 0.00%
2019-11-21 0 1.100 1.090 1.110 1.090 1.120 487,946 534,823 1.0961 0.833 0.825 0.841 0.825 0.848 644,346 0.8300 0.92%
2019-11-20 0 1.090 1.080 1.090 1.060 1.100 1,057,309 1,131,127 1.0698 0.825 0.818 0.825 0.803 0.833 1,396,206 0.8101 -2.68%
2019-11-19 0 1.120 1.100 1.130 1.100 1.120 570,973 628,922 1.1015 0.848 0.833 0.856 0.833 0.848 753,986 0.8341 3.70%
2019-11-18 0 1.080 1.080 1.100 1.080 1.100 392,638 428,189 1.0905 0.818 0.818 0.833 0.818 0.833 518,490 0.8258 -1.82%
2019-11-15 0 1.100 1.090 1.100 1.100 1.100 504,000 554,400 1.1000 0.833 0.825 0.833 0.833 0.833 665,546 0.8330 0.92%
2019-11-14 0 1.090 1.090 1.100 1.090 1.100 52,000 56,860 1.0935 0.825 0.825 0.833 0.825 0.833 68,667 0.8280 0.00%
2019-11-13 0 1.090 1.090 1.100 1.080 1.100 624,000 684,060 1.0963 0.825 0.825 0.833 0.818 0.833 824,010 0.8302 -1.80%
2019-11-12 0 1.110 1.110 1.120 1.100 1.120 172,466 191,427 1.1099 0.841 0.841 0.848 0.833 0.848 227,746 0.8405 -0.89%
2019-11-11 0 1.120 1.110 1.130 1.120 1.130 42,000 47,060 1.1205 0.848 0.841 0.856 0.848 0.856 55,462 0.8485 -0.88%
2019-11-08 0 1.130 1.130 1.140 1.100 1.140 376,690 420,525 1.1164 0.856 0.856 0.863 0.833 0.863 497,430 0.8454 0.00%
2019-11-07 0 1.130 1.120 1.140 1.120 1.140 110,000 123,820 1.1256 0.856 0.848 0.863 0.848 0.863 145,258 0.8524 0.89%
2019-11-06 0 1.120 1.120 1.140 1.120 1.130 72,000 81,140 1.1269 0.848 0.848 0.863 0.848 0.856 95,078 0.8534 -2.61%
2019-11-05 0 1.150 1.130 1.150 1.110 1.150 212,366 239,718 1.1288 0.871 0.856 0.871 0.841 0.871 280,435 0.8548 2.68%
2019-11-04 0 1.120 1.120 1.140 1.120 1.150 288,000 326,780 1.1347 0.848 0.848 0.863 0.848 0.871 380,312 0.8592 0.00%
2019-11-01 0 1.120 1.120 1.150 - - 0 0 - 0.848 0.848 0.871 - - 0 - 0.00%
2019-10-31 0 1.120 1.120 1.140 1.110 1.150 275,946 309,081 1.1201 0.848 0.848 0.863 0.841 0.871 364,394 0.8482 0.90%
2019-10-30 0 1.110 1.110 1.140 1.110 1.150 178,500 201,345 1.1280 0.841 0.841 0.863 0.841 0.871 235,714 0.8542 -2.63%
2019-10-29 0 1.140 1.120 1.140 1.120 1.140 16,171 18,184 1.1245 0.863 0.848 0.863 0.848 0.863 21,354 0.8515 1.79%
2019-10-28 0 1.120 1.120 1.130 1.120 1.120 34,000 38,080 1.1200 0.848 0.848 0.856 0.848 0.848 44,898 0.8481 -0.88%
2019-10-25 0 1.130 1.120 1.130 1.120 1.140 84,000 95,000 1.1310 0.856 0.848 0.856 0.848 0.863 110,924 0.8564 0.89%
2019-10-24 0 1.120 1.110 1.140 1.120 1.120 50,000 56,000 1.1200 0.848 0.841 0.863 0.848 0.848 66,026 0.8481 -0.88%
2019-10-23 0 1.130 1.120 1.140 1.120 1.140 38,000 42,920 1.1295 0.856 0.848 0.863 0.848 0.863 50,180 0.8553 -0.88%
2019-10-22 0 1.140 1.140 1.150 1.140 1.150 52,750 60,592 1.1487 0.863 0.863 0.871 0.863 0.871 69,658 0.8699 0.88%
2019-10-21 0 1.130 1.120 1.150 1.110 1.150 235,871 265,559 1.1259 0.856 0.848 0.871 0.841 0.871 311,474 0.8526 -2.59%
2019-10-18 0 1.160 1.150 1.180 1.120 1.160 516,000 594,420 1.1520 0.878 0.871 0.894 0.848 0.878 681,393 0.8724 3.57%
2019-10-17 0 1.120 1.120 1.130 1.100 1.140 301,326 339,918 1.1281 0.848 0.848 0.856 0.833 0.863 397,909 0.8543 -2.61%
2019-10-16 0 1.150 1.140 1.150 1.120 1.150 418,598 477,319 1.1403 0.871 0.863 0.871 0.848 0.871 552,770 0.8635 0.88%
2019-10-15 0 1.140 1.130 1.140 1.130 1.140 311,549 352,328 1.1309 0.863 0.856 0.863 0.856 0.863 411,409 0.8564 0.88%
2019-10-14 0 1.130 1.130 1.140 1.120 1.130 514,000 577,820 1.1242 0.856 0.856 0.863 0.848 0.856 678,751 0.8513 1.80%
2019-10-11 0 1.110 1.100 1.110 1.090 1.130 322,000 356,460 1.1070 0.841 0.833 0.841 0.825 0.856 425,210 0.8383 0.91%
2019-10-10 0 1.100 1.100 1.120 1.100 1.100 82,000 90,200 1.1000 0.833 0.833 0.848 0.833 0.833 108,283 0.8330 0.00%
2019-10-09 0 1.100 1.090 1.110 1.100 1.110 150,084 165,389 1.1020 0.833 0.825 0.841 0.833 0.841 198,190 0.8345 0.00%
2019-10-08 0 1.100 1.100 1.110 1.100 1.110 142,898 157,800 1.1043 0.833 0.833 0.841 0.833 0.841 188,701 0.8362 -1.79%
2019-10-04 0 1.120 1.120 1.130 1.100 1.140 378,000 423,380 1.1201 0.848 0.848 0.856 0.833 0.863 499,160 0.8482 -0.88%
2019-10-03 0 1.130 1.130 1.140 1.130 1.130 84,182 94,961 1.1280 0.856 0.856 0.863 0.856 0.856 111,165 0.8542 0.00%
2019-10-02 0 1.130 1.120 1.130 1.120 1.130 352,585 396,277 1.1239 0.856 0.848 0.856 0.848 0.856 465,598 0.8511 0.89%
2019-09-30 0 1.120 1.120 1.130 1.120 1.130 54,000 60,920 1.1281 0.848 0.848 0.856 0.848 0.856 71,309 0.8543 -0.88%
2019-09-27 0 1.130 1.130 1.140 1.130 1.150 148,000 168,820 1.1407 0.856 0.856 0.863 0.856 0.871 195,438 0.8638 0.00%
2019-09-26 0 1.130 1.120 1.150 1.130 1.130 58,000 65,540 1.1300 0.856 0.848 0.871 0.856 0.856 76,591 0.8557 0.89%
2019-09-25 0 1.120 1.110 1.140 1.080 1.130 207,656 232,191 1.1182 0.848 0.841 0.863 0.818 0.856 274,216 0.8467 -0.88%
2019-09-24 0 1.130 1.130 1.140 1.120 1.160 22,811 26,012 1.1403 0.856 0.856 0.863 0.848 0.878 30,123 0.8635 -1.74%
2019-09-23 0 1.150 1.120 1.150 1.120 1.150 6,000 6,780 1.1300 0.871 0.848 0.871 0.848 0.871 7,923 0.8557 2.68%
2019-09-20 0 1.120 1.110 1.160 1.120 1.160 142,000 160,080 1.1273 0.848 0.841 0.878 0.848 0.878 187,515 0.8537 0.00%
2019-09-19 0 1.120 1.110 1.120 1.110 1.120 30,000 33,580 1.1193 0.848 0.841 0.848 0.841 0.848 39,616 0.8476 0.00%
2019-09-18 0 1.120 1.120 1.130 1.110 1.130 56,112 63,264 1.1275 0.848 0.848 0.856 0.841 0.856 74,097 0.8538 -0.88%
2019-09-17 0 1.130 1.110 1.130 - - 0 0 - 0.856 0.841 0.856 - - 0 - 0.00%
2019-09-16 0 1.130 1.110 1.140 1.120 1.140 108,000 121,180 1.1220 0.856 0.841 0.863 0.848 0.863 142,617 0.8497 -0.88%
2019-09-13 0 1.140 1.120 1.140 - - 0 0 - 0.863 0.848 0.863 - - 0 - 0.00%
2019-09-12 0 1.140 1.110 1.140 1.110 1.170 98,000 111,900 1.1418 0.863 0.841 0.863 0.841 0.886 129,412 0.8647 -0.87%
2019-09-11 0 1.150 1.140 1.160 1.120 1.150 190,000 216,200 1.1379 0.871 0.863 0.878 0.848 0.871 250,900 0.8617 2.68%
2019-09-10 0 1.120 1.110 1.130 1.100 1.130 79,344 88,486 1.1152 0.848 0.841 0.856 0.833 0.856 104,776 0.8445 0.00%
2019-09-09 0 1.120 1.120 1.130 1.120 1.130 70,087 78,534 1.1205 0.848 0.848 0.856 0.848 0.856 92,552 0.8485 -0.88%
2019-09-06 0 1.130 1.120 1.130 1.130 1.160 312,000 352,980 1.1313 0.856 0.848 0.856 0.856 0.878 412,005 0.8567 0.89%
2019-09-05 0 1.120 1.110 1.120 1.100 1.160 442,000 493,360 1.1162 0.848 0.841 0.848 0.833 0.878 583,673 0.8453 -0.88%
2019-09-04 0 1.130 1.120 1.130 1.090 1.140 216,170 243,227 1.1252 0.856 0.848 0.856 0.825 0.863 285,459 0.8521 -0.88%
2019-09-03 0 1.140 1.110 1.140 1.110 1.150 26,439 29,894 1.1307 0.863 0.841 0.863 0.841 0.871 34,913 0.8562 2.70%
2019-09-02 0 1.110 1.110 1.130 1.110 1.130 135,871 151,601 1.1158 0.841 0.841 0.856 0.841 0.856 179,421 0.8449 -1.77%
2019-08-30 0 1.130 1.120 1.130 1.130 1.180 432,000 491,620 1.1380 0.856 0.848 0.856 0.856 0.894 570,468 0.8618 -1.74%
2019-08-29 0 1.200 1.190 1.210 1.180 1.210 351,420 418,468 1.1908 0.871 0.864 0.878 0.856 0.878 484,237 0.8642 0.00%
2019-08-28 0 1.200 1.200 1.240 1.200 1.240 478,000 577,640 1.2085 0.871 0.871 0.900 0.871 0.900 658,656 0.8770 -0.83%
2019-08-27 0 1.210 1.210 1.220 1.190 1.220 408,000 491,460 1.2046 0.878 0.878 0.885 0.864 0.885 562,201 0.8742 -0.82%
2019-08-26 0 1.220 1.220 1.240 1.200 1.230 216,000 261,840 1.2122 0.885 0.885 0.900 0.871 0.893 297,636 0.8797 -3.17%
2019-08-23 0 1.260 1.250 1.260 1.210 1.260 304,000 377,000 1.2401 0.914 0.907 0.914 0.878 0.914 418,894 0.9000 3.28%
2019-08-22 0 1.220 1.220 1.230 1.220 1.240 81,834 100,482 1.2279 0.885 0.885 0.893 0.885 0.900 112,763 0.8911 -0.81%
2019-08-21 0 1.230 1.230 1.240 - - 0 0 - 0.893 0.893 0.900 - - 0 - 0.82%
2019-08-20 0 1.220 1.220 1.250 1.220 1.250 94,000 116,780 1.2423 0.885 0.885 0.907 0.885 0.907 129,527 0.9016 -1.61%
2019-08-19 0 1.240 1.240 1.260 1.220 1.300 66,000 82,120 1.2442 0.900 0.900 0.914 0.885 0.943 90,944 0.9030 1.64%
2019-08-16 0 1.220 1.210 1.220 1.170 1.220 488,000 586,340 1.2015 0.885 0.878 0.885 0.849 0.885 672,436 0.8720 -0.81%
2019-08-15 0 1.230 1.210 1.270 1.160 1.240 474,000 580,600 1.2249 0.893 0.878 0.922 0.842 0.900 653,145 0.8889 -0.81%
2019-08-14 0 1.240 1.240 1.260 1.240 1.300 169,896 211,934 1.2474 0.900 0.900 0.914 0.900 0.943 234,107 0.9053 -0.80%
2019-08-13 0 1.250 1.250 1.300 1.250 1.290 131,049 164,600 1.2560 0.907 0.907 0.943 0.907 0.936 180,578 0.9115 -0.79%
2019-08-12 0 1.260 1.250 1.260 1.250 1.280 57,416 72,069 1.2552 0.914 0.907 0.914 0.907 0.929 79,116 0.9109 -2.33%
2019-08-09 0 1.290 1.250 1.290 1.250 1.290 13,829 17,391 1.2576 0.936 0.907 0.936 0.907 0.936 19,056 0.9126 3.20%
2019-08-08 0 1.250 1.250 1.280 1.250 1.290 261,919 327,661 1.2510 0.907 0.907 0.929 0.907 0.936 360,909 0.9079 -0.79%
2019-08-07 0 1.260 1.260 1.290 1.260 1.290 72,000 91,600 1.2722 0.914 0.914 0.936 0.914 0.936 99,212 0.9233 0.80%
2019-08-06 0 1.250 1.250 1.280 1.250 1.280 250,000 315,800 1.2632 0.907 0.907 0.929 0.907 0.929 344,486 0.9167 -3.10%
2019-08-05 0 1.290 1.290 1.320 1.270 1.300 339,200 434,665 1.2814 0.936 0.936 0.958 0.922 0.943 467,398 0.9300 -2.27%
2019-08-02 0 1.320 1.320 1.330 1.310 1.320 98,000 128,760 1.3139 0.958 0.958 0.965 0.951 0.958 135,038 0.9535 -0.75%
2019-08-01 0 1.330 1.330 1.350 1.320 1.350 88,000 117,660 1.3370 0.965 0.965 0.980 0.958 0.980 121,259 0.9703 0.00%
2019-07-31 0 1.330 1.330 1.350 1.330 1.360 264,000 351,180 1.3302 0.965 0.965 0.980 0.965 0.987 363,777 0.9654 0.00%
2019-07-30 0 1.330 1.330 1.360 1.330 1.360 45,250 60,265 1.3318 0.965 0.965 0.987 0.965 0.987 62,352 0.9665 0.00%
2019-07-29 0 1.330 1.330 1.350 1.330 1.360 132,000 175,660 1.3308 0.965 0.965 0.980 0.965 0.987 181,888 0.9658 -0.75%
2019-07-26 0 1.340 1.330 1.350 1.330 1.350 302,500 405,510 1.3405 0.972 0.965 0.980 0.965 0.980 416,828 0.9728 -0.74%
2019-07-25 0 1.350 1.350 1.360 1.340 1.370 288,361 388,412 1.3470 0.980 0.980 0.987 0.972 0.994 397,345 0.9775 0.00%
2019-07-24 0 1.350 1.350 1.360 1.350 1.380 115,143 155,433 1.3499 0.980 0.980 0.987 0.980 1.001 158,660 0.9797 0.00%
2019-07-23 0 1.350 1.350 1.380 1.350 1.390 96,000 130,860 1.3631 0.980 0.980 1.001 0.980 1.009 132,282 0.9892 -1.46%
2019-07-22 0 1.370 1.360 1.370 1.360 1.380 18,000 24,620 1.3678 0.994 0.987 0.994 0.987 1.001 24,803 0.9926 0.74%
2019-07-19 0 1.360 1.360 1.390 1.360 1.390 207,099 283,752 1.3701 0.987 0.987 1.009 0.987 1.009 285,370 0.9943 -0.73%
2019-07-18 0 1.370 1.370 1.380 1.350 1.400 926,235 1,278,170 1.3800 0.994 0.994 1.001 0.980 1.016 1,276,298 1.0015 0.00%
2019-07-17 0 1.370 1.350 1.380 1.350 1.370 448,905 611,260 1.3617 0.994 0.980 1.001 0.980 0.994 618,565 0.9882 2.24%
2019-07-16 0 1.340 1.340 1.360 1.330 1.350 508,000 680,720 1.3400 0.972 0.972 0.987 0.965 0.980 699,995 0.9725 -0.74%
2019-07-15 0 1.350 1.340 1.350 1.340 1.360 76,516 102,757 1.3429 0.980 0.972 0.980 0.972 0.987 105,435 0.9746 0.75%
2019-07-12 0 1.340 1.340 1.380 1.340 1.350 66,000 89,000 1.3485 0.972 0.972 1.001 0.972 0.980 90,944 0.9786 -0.74%
2019-07-11 0 1.350 1.350 1.360 1.350 1.360 740,624 1,007,022 1.3597 0.980 0.980 0.987 0.980 0.987 1,020,537 0.9868 -0.74%
2019-07-10 0 1.360 1.350 1.360 1.350 1.360 90,677 122,913 1.3555 0.987 0.980 0.987 0.980 0.987 124,948 0.9837 1.49%
2019-07-09 0 1.340 1.340 1.350 1.330 1.360 68,000 91,740 1.3491 0.972 0.972 0.980 0.965 0.987 93,700 0.9791 -1.47%
2019-07-08 0 1.360 1.350 1.360 1.350 1.360 126,114 170,490 1.3519 0.987 0.980 0.987 0.980 0.987 173,778 0.9811 0.74%
2019-07-05 0 1.350 1.350 1.360 1.350 1.360 68,618 93,135 1.3573 0.980 0.980 0.987 0.980 0.987 94,552 0.9850 0.00%
2019-07-04 0 1.350 1.350 1.360 1.350 1.360 760,097 1,026,209 1.3501 0.980 0.980 0.987 0.980 0.987 1,047,370 0.9798 0.00%
2019-07-03 0 1.350 1.350 1.370 1.340 1.360 119,653 161,085 1.3463 0.980 0.980 0.994 0.972 0.987 164,875 0.9770 -0.74%
2019-07-02 0 1.360 1.360 1.380 1.350 1.380 390,000 532,460 1.3653 0.987 0.987 1.001 0.980 1.001 537,398 0.9908 0.74%
2019-06-28 0 1.350 1.330 1.350 1.340 1.350 1,007,074 1,357,107 1.3476 0.980 0.965 0.980 0.972 0.980 1,387,690 0.9780 0.75%
2019-06-27 0 1.340 1.340 1.350 1.310 1.340 946,000 1,256,080 1.3278 0.972 0.972 0.980 0.951 0.972 1,303,534 0.9636 2.29%
2019-06-26 0 1.310 1.300 1.310 1.300 1.310 471,168 614,423 1.3040 0.951 0.943 0.951 0.943 0.951 649,242 0.9464 0.77%
2019-06-25 0 1.300 1.300 1.320 1.270 1.320 404,000 527,100 1.3047 0.943 0.943 0.958 0.922 0.958 556,689 0.9468 -2.26%
2019-06-24 0 1.330 1.310 1.330 1.300 1.330 116,000 152,040 1.3107 0.965 0.951 0.965 0.943 0.965 159,841 0.9512 0.76%
2019-06-21 0 1.320 1.310 1.320 1.300 1.320 178,000 233,500 1.3118 0.958 0.951 0.958 0.943 0.958 245,274 0.9520 1.54%
2019-06-20 0 1.300 1.300 1.320 1.270 1.320 108,509 140,972 1.2992 0.943 0.943 0.958 0.922 0.958 149,519 0.9428 -0.76%
2019-06-19 0 1.310 1.300 1.310 1.310 1.330 162,000 213,200 1.3160 0.951 0.943 0.951 0.951 0.965 223,227 0.9551 0.77%
2019-06-18 0 1.300 1.300 1.320 1.300 1.320 1,265,557 1,657,637 1.3098 0.943 0.943 0.958 0.943 0.958 1,743,865 0.9506 1.56%
2019-06-17 0 1.280 1.280 1.290 1.250 1.290 53,773 67,680 1.2586 0.929 0.929 0.936 0.907 0.936 74,096 0.9134 1.59%
2019-06-14 0 1.260 1.250 1.260 1.260 1.290 106,000 135,260 1.2760 0.914 0.907 0.914 0.914 0.936 146,062 0.9260 -2.33%
2019-06-13 0 1.290 1.270 1.290 1.270 1.290 52,000 66,340 1.2758 0.936 0.922 0.936 0.922 0.936 71,653 0.9259 1.57%
2019-06-12 0 1.270 1.240 1.270 1.270 1.280 76,000 96,640 1.2716 0.922 0.900 0.922 0.922 0.929 104,724 0.9228 -0.78%
2019-06-11 0 1.280 1.270 1.290 1.280 1.290 138,000 176,660 1.2801 0.929 0.922 0.936 0.929 0.936 190,156 0.9290 -0.78%
2019-06-10 0 1.290 1.250 1.290 1.240 1.310 1,198,057 1,517,778 1.2669 0.936 0.907 0.936 0.900 0.951 1,650,854 0.9194 0.00%
2019-06-06 0 1.290 1.270 1.290 1.250 1.290 85,724 108,923 1.2706 0.936 0.922 0.936 0.907 0.936 118,123 0.9221 2.38%
2019-06-05 0 1.260 1.250 1.260 1.250 1.260 163,363 204,915 1.2544 0.914 0.907 0.914 0.907 0.914 225,105 0.9103 0.80%
2019-06-04 0 1.250 1.250 1.260 1.250 1.300 158,000 198,620 1.2571 0.907 0.907 0.914 0.907 0.943 217,715 0.9123 0.00%
2019-06-03 0 1.250 1.250 1.260 1.250 1.250 92,261 115,318 1.2499 0.907 0.907 0.914 0.907 0.907 127,130 0.9071 -1.57%
2019-05-31 0 1.270 1.260 1.270 1.250 1.290 410,975 518,876 1.2625 0.922 0.914 0.922 0.907 0.936 566,300 0.9163 -1.55%
2019-05-30 0 1.290 1.280 1.290 1.280 1.290 124,000 159,700 1.2879 0.936 0.929 0.936 0.929 0.936 170,865 0.9347 -1.53%
2019-05-29 0 1.310 1.260 1.320 1.290 1.310 82,000 106,580 1.2998 0.951 0.914 0.958 0.936 0.951 112,991 0.9433 1.55%
2019-05-28 0 1.290 1.270 1.290 1.270 1.290 7,731 9,829 1.2714 0.936 0.922 0.936 0.922 0.936 10,653 0.9227 1.57%
2019-05-27 0 1.270 1.260 1.270 1.270 1.270 138,000 175,260 1.2700 0.922 0.914 0.922 0.922 0.922 190,156 0.9217 0.00%
2019-05-24 0 1.270 1.270 1.280 1.260 1.280 160,000 203,260 1.2704 0.922 0.922 0.929 0.914 0.929 220,471 0.9219 0.00%
2019-05-23 0 1.270 1.270 1.280 1.270 1.270 80,000 101,600 1.2700 0.922 0.922 0.929 0.922 0.922 110,235 0.9217 -0.78%
2019-05-22 0 1.280 1.280 1.290 1.250 1.300 287,644 365,382 1.2703 0.929 0.929 0.936 0.907 0.943 396,357 0.9219 0.00%
2019-05-21 0 1.280 1.270 1.280 1.260 1.290 690,759 876,561 1.2690 0.929 0.922 0.929 0.914 0.936 951,826 0.9209 -1.54%
2019-05-20 0 1.300 1.290 1.300 1.290 1.300 205,848 266,631 1.2953 0.943 0.936 0.943 0.936 0.943 283,647 0.9400 0.00%
2019-05-17 0 1.300 1.300 1.320 1.290 1.320 140,662 184,340 1.3105 0.943 0.943 0.958 0.936 0.958 193,824 0.9511 0.00%
2019-05-16 0 1.300 1.300 1.320 1.300 1.320 64,000 83,440 1.3038 0.943 0.943 0.958 0.943 0.958 88,188 0.9462 0.00%
2019-05-15 0 1.300 1.290 1.320 1.290 1.320 274,000 355,300 1.2967 0.943 0.936 0.958 0.936 0.958 377,556 0.9411 0.78%
2019-05-14 0 1.290 1.290 1.320 1.290 1.330 329,309 431,476 1.3102 0.936 0.936 0.958 0.936 0.965 453,769 0.9509 -3.01%
2019-05-10 0 1.330 1.310 1.330 1.310 1.340 172,000 225,860 1.3131 0.965 0.951 0.965 0.951 0.972 237,006 0.9530 0.76%
2019-05-09 0 1.320 1.320 1.330 1.310 1.330 577,000 761,450 1.3197 0.958 0.958 0.965 0.951 0.965 795,073 0.9577 -1.49%
2019-05-08 0 1.340 1.330 1.340 1.330 1.340 174,000 232,880 1.3384 0.972 0.965 0.972 0.965 0.972 239,762 0.9713 -0.74%
2019-05-07 0 1.350 1.340 1.350 1.330 1.360 37,093 49,960 1.3469 0.980 0.972 0.980 0.965 0.987 51,112 0.9775 0.75%
2019-05-06 0 1.340 1.330 1.340 1.330 1.390 206,000 277,600 1.3476 0.972 0.965 0.972 0.965 1.009 283,856 0.9780 0.00%
2019-05-03 0 1.340 1.340 1.350 1.340 1.350 82,000 109,920 1.3405 0.972 0.972 0.980 0.972 0.980 112,991 0.9728 0.00%
2019-05-02 0 1.340 1.340 1.350 1.330 1.350 247,164 331,736 1.3422 0.972 0.972 0.980 0.965 0.980 340,578 0.9740 -0.74%
2019-04-30 0 1.350 1.340 1.350 1.330 1.350 101,618 136,011 1.3385 0.980 0.972 0.980 0.965 0.980 140,024 0.9713 0.00%
2019-04-29 0 1.350 1.340 1.350 1.340 1.350 328,000 439,740 1.3407 0.980 0.972 0.980 0.972 0.980 451,965 0.9730 0.75%
2019-04-26 0 1.340 1.340 1.350 1.330 1.360 295,060 394,598 1.3373 0.972 0.972 0.980 0.965 0.987 406,576 0.9705 0.00%
2019-04-25 0 1.340 1.330 1.340 1.340 1.340 536,000 718,240 1.3400 0.972 0.965 0.972 0.972 0.972 738,577 0.9725 0.00%
2019-04-24 0 1.340 1.340 1.350 1.340 1.350 198,000 265,340 1.3401 0.972 0.972 0.980 0.972 0.980 272,833 0.9725 -0.74%
2019-04-23 0 1.350 1.340 1.350 1.340 1.350 472,769 633,878 1.3408 0.980 0.972 0.980 0.972 0.980 651,448 0.9730 -0.74%
2019-04-18 0 1.360 1.350 1.360 1.340 1.360 94,701 127,588 1.3473 0.987 0.980 0.987 0.972 0.987 130,493 0.9777 0.00%
2019-04-17 0 1.360 1.360 1.370 1.350 1.360 74,933 101,832 1.3590 0.987 0.987 0.994 0.980 0.987 103,253 0.9862 0.74%
2019-04-16 0 1.350 1.350 1.360 1.340 1.360 106,155 143,198 1.3490 0.980 0.980 0.987 0.972 0.987 146,275 0.9790 -0.74%
2019-04-15 0 1.360 1.350 1.360 1.340 1.360 253,423 341,667 1.3482 0.987 0.980 0.987 0.972 0.987 349,202 0.9784 0.00%
2019-04-12 0 1.360 1.360 1.380 1.340 1.350 150,000 202,480 1.3499 0.987 0.987 1.001 0.972 0.980 206,691 0.9796 0.74%
2019-04-11 0 1.350 1.340 1.350 1.340 1.360 259,369 349,039 1.3457 0.980 0.972 0.980 0.972 0.987 357,396 0.9766 -0.74%
2019-04-10 0 1.360 1.350 1.360 1.350 1.380 255,614 345,974 1.3535 0.987 0.980 0.987 0.980 1.001 352,221 0.9823 0.00%
2019-04-09 0 1.360 1.360 1.370 1.350 1.370 234,000 317,460 1.3567 0.987 0.987 0.994 0.980 0.994 322,439 0.9846 -0.73%
2019-04-08 0 1.370 1.360 1.370 1.350 1.380 369,667 504,764 1.3655 0.994 0.987 0.994 0.980 1.001 509,380 0.9909 -0.72%
2019-04-04 0 1.380 1.380 1.390 1.360 1.380 277,853 380,279 1.3686 1.001 1.001 1.009 0.987 1.001 382,865 0.9932 0.00%
2019-04-03 0 1.380 1.370 1.380 1.380 1.390 134,194 185,259 1.3805 1.001 0.994 1.001 1.001 1.009 184,912 1.0019 1.47%
2019-04-02 0 1.360 1.360 1.380 1.360 1.400 159,221 217,965 1.3689 0.987 0.987 1.001 0.987 1.016 219,397 0.9935 -0.73%
2019-04-01 0 1.370 1.360 1.370 1.360 1.400 573,530 795,354 1.3868 0.994 0.987 0.994 0.987 1.016 790,291 1.0064 1.48%
2019-03-29 0 1.350 1.340 1.350 1.340 1.360 144,836 194,601 1.3436 0.980 0.972 0.980 0.972 0.987 199,576 0.9751 -0.74%
2019-03-28 0 1.360 1.340 1.360 1.300 1.360 977,000 1,309,970 1.3408 0.987 0.972 0.987 0.943 0.987 1,346,250 0.9731 0.74%
2019-03-27 0 1.350 1.340 1.350 1.320 1.360 216,000 288,360 1.3350 0.980 0.972 0.980 0.958 0.987 297,636 0.9688 -0.74%
2019-03-26 0 1.360 1.340 1.360 1.340 1.360 182,000 246,700 1.3555 0.987 0.972 0.987 0.972 0.987 250,786 0.9837 0.00%
2019-03-25 0 1.360 1.340 1.360 1.340 1.360 358,000 481,620 1.3453 0.987 0.972 0.987 0.972 0.987 493,303 0.9763 0.00%
2019-03-22 0 1.360 1.350 1.360 1.340 1.360 1,177,613 1,585,281 1.3462 0.987 0.980 0.987 0.972 0.987 1,622,683 0.9770 1.49%
2019-03-21 0 1.340 1.320 1.340 1.320 1.340 261,230 347,393 1.3298 0.972 0.958 0.972 0.958 0.972 359,960 0.9651 0.75%
2019-03-20 0 1.330 1.330 1.340 1.300 1.340 825,223 1,091,827 1.3231 0.965 0.965 0.972 0.943 0.972 1,137,110 0.9602 0.00%
2019-03-19 0 1.330 1.320 1.330 1.320 1.350 1,308,507 1,744,259 1.3330 0.965 0.958 0.965 0.958 0.980 1,803,047 0.9674 -1.48%
2019-03-18 0 1.350 1.350 1.360 1.340 1.360 1,204,598 1,629,869 1.3530 0.980 0.980 0.987 0.972 0.987 1,659,867 0.9819 -0.74%
2019-03-15 0 1.360 1.350 1.360 1.350 1.390 573,626 781,806 1.3629 0.987 0.980 0.987 0.980 1.009 790,424 0.9891 0.00%
2019-03-14 0 1.360 1.350 1.360 1.340 1.370 1,179,650 1,600,378 1.3567 0.987 0.980 0.987 0.972 0.994 1,625,490 0.9846 0.74%
2019-03-13 0 1.350 1.350 1.370 1.340 1.360 732,006 992,488 1.3558 0.980 0.980 0.994 0.972 0.987 1,008,662 0.9840 -0.74%
2019-03-12 0 1.360 1.350 1.360 1.340 1.360 406,651 550,632 1.3541 0.987 0.980 0.987 0.972 0.987 560,342 0.9827 0.00%
2019-03-11 0 1.360 1.350 1.360 1.340 1.370 831,395 1,122,527 1.3502 0.987 0.980 0.987 0.972 0.994 1,145,614 0.9798 0.00%
2019-03-08 0 1.360 1.350 1.360 1.350 1.390 578,000 788,200 1.3637 0.987 0.980 0.987 0.980 1.009 796,451 0.9896 -2.16%
2019-03-07 0 1.390 1.370 1.390 1.370 1.450 1,268,884 1,786,891 1.4082 1.009 0.994 1.009 0.994 1.052 1,748,449 1.0220 -0.71%
2019-03-06 0 1.400 1.420 1.430 1.330 1.420 3,414,018 4,715,384 1.3812 1.016 1.031 1.038 0.965 1.031 4,704,320 1.0024 5.26%
2019-03-05 0 1.330 1.310 1.330 1.300 1.360 6,724,789 8,832,829 1.3135 0.965 0.951 0.965 0.943 0.987 9,266,372 0.9532 -1.34%
2019-03-04 0 1.680 1.670 1.680 1.660 1.700 5,119,293 8,576,468 1.6753 0.978 0.972 0.978 0.967 0.990 8,791,449 0.9755 0.60%
2019-03-01 0 1.670 1.670 1.680 1.650 1.690 2,652,887 4,422,826 1.6672 0.972 0.972 0.978 0.961 0.984 4,555,848 0.9708 0.60%
2019-02-28 0 1.660 1.660 1.670 1.660 1.710 3,006,718 5,062,711 1.6838 0.967 0.967 0.972 0.967 0.996 5,163,488 0.9805 -0.60%
2019-02-27 0 1.670 1.660 1.680 1.670 1.710 3,081,862 5,187,500 1.6832 0.972 0.967 0.978 0.972 0.996 5,292,534 0.9802 -3.47%
2019-02-26 0 1.730 1.720 1.730 1.710 1.740 3,031,779 5,241,983 1.7290 1.007 1.002 1.007 0.996 1.013 5,206,525 1.0068 0.58%
2019-02-25 0 1.720 1.710 1.730 1.690 1.750 3,720,506 6,406,048 1.7218 1.002 0.996 1.007 0.984 1.019 6,389,288 1.0026 0.00%
2019-02-22 0 1.720 1.720 1.730 1.670 1.740 3,382,951 5,783,399 1.7096 1.002 1.002 1.007 0.972 1.013 5,809,599 0.9955 2.99%
2019-02-21 0 1.670 1.660 1.670 1.640 1.670 1,501,946 2,495,250 1.6613 0.972 0.967 0.972 0.955 0.972 2,579,317 0.9674 3.09%
2019-02-20 0 1.620 1.620 1.630 1.590 1.640 1,723,533 2,788,872 1.6181 0.943 0.943 0.949 0.926 0.955 2,959,852 0.9422 2.53%
2019-02-19 0 1.580 1.580 1.590 1.540 1.580 1,534,963 2,398,684 1.5627 0.920 0.920 0.926 0.897 0.920 2,636,018 0.9100 3.27%
2019-02-18 0 1.530 1.520 1.530 1.500 1.540 1,268,898 1,925,371 1.5174 0.891 0.885 0.891 0.873 0.897 2,179,100 0.8836 2.00%
2019-02-15 0 1.500 1.500 1.510 1.490 1.510 707,600 1,062,684 1.5018 0.873 0.873 0.879 0.868 0.879 1,215,173 0.8745 -1.32%
2019-02-14 0 1.520 1.510 1.520 1.500 1.530 822,187 1,242,850 1.5116 0.885 0.879 0.885 0.873 0.891 1,411,956 0.8802 1.33%
2019-02-13 0 1.500 1.490 1.500 1.480 1.520 1,869,500 2,794,055 1.4945 0.873 0.868 0.873 0.862 0.885 3,210,524 0.8703 2.74%
2019-02-12 0 1.460 1.450 1.460 1.440 1.460 354,973 513,791 1.4474 0.850 0.844 0.850 0.839 0.850 609,601 0.8428 2.10%
2019-02-11 0 1.430 1.430 1.440 1.430 1.450 167,178 239,219 1.4309 0.833 0.833 0.839 0.833 0.844 287,098 0.8332 0.00%
2019-02-08 0 1.430 1.420 1.440 1.420 1.440 166,082 237,928 1.4326 0.833 0.827 0.839 0.827 0.839 285,215 0.8342 -0.69%
2019-02-04 0 1.440 1.430 1.440 1.430 1.440 178,378 255,709 1.4335 0.839 0.833 0.839 0.833 0.839 306,332 0.8347 0.00%
2019-02-01 0 1.440 1.430 1.440 1.440 1.440 41,921 60,270 1.4377 0.839 0.833 0.839 0.839 0.839 71,992 0.8372 0.00%
2019-01-31 0 1.440 1.420 1.440 1.430 1.450 114,530 164,656 1.4377 0.839 0.827 0.839 0.833 0.844 196,684 0.8372 0.00%
2019-01-30 0 1.440 1.420 1.440 1.430 1.440 42,000 60,180 1.4329 0.839 0.827 0.839 0.833 0.839 72,127 0.8344 1.41%
2019-01-29 0 1.420 1.420 1.430 1.420 1.440 258,617 369,677 1.4294 0.827 0.827 0.833 0.827 0.839 444,127 0.8324 -1.39%
2019-01-28 0 1.440 1.430 1.440 1.430 1.450 684,492 984,028 1.4376 0.839 0.833 0.839 0.833 0.844 1,175,490 0.8371 0.70%
2019-01-25 0 1.430 1.430 1.440 1.420 1.440 296,000 422,820 1.4284 0.833 0.833 0.839 0.827 0.839 508,326 0.8318 0.00%
2019-01-24 0 1.430 1.420 1.430 1.410 1.430 256,000 364,780 1.4249 0.833 0.827 0.833 0.821 0.833 439,633 0.8297 1.42%
2019-01-23 0 1.410 1.410 1.420 - - 0 0 - 0.821 0.821 0.827 - - 0 - 0.00%
2019-01-22 0 1.410 1.400 1.410 1.410 1.430 194,349 274,403 1.4119 0.821 0.815 0.821 0.821 0.833 333,759 0.8222 -0.70%
2019-01-21 0 1.420 1.410 1.420 1.400 1.440 573,556 811,867 1.4155 0.827 0.821 0.827 0.815 0.839 984,977 0.8242 0.71%
2019-01-18 0 1.410 1.400 1.410 1.400 1.410 165,793 233,441 1.4080 0.821 0.815 0.821 0.815 0.821 284,719 0.8199 0.71%
2019-01-17 0 1.400 1.390 1.400 1.390 1.410 118,840 166,382 1.4001 0.815 0.809 0.815 0.809 0.821 204,086 0.8153 0.00%
2019-01-16 0 1.400 1.400 1.410 1.400 1.420 242,000 339,400 1.4025 0.815 0.815 0.821 0.815 0.827 415,591 0.8167 0.00%
2019-01-15 0 1.400 1.400 1.410 1.400 1.410 494,000 695,480 1.4079 0.815 0.815 0.821 0.815 0.821 848,355 0.8198 -0.71%
2019-01-14 0 1.410 1.400 1.410 1.400 1.420 222,000 311,780 1.4044 0.821 0.815 0.821 0.815 0.827 381,244 0.8178 -0.70%
2019-01-11 0 1.420 1.410 1.420 1.410 1.420 228,000 322,540 1.4146 0.827 0.821 0.827 0.821 0.827 391,548 0.8238 0.71%
2019-01-10 0 1.410 1.400 1.410 1.410 1.420 118,781 167,497 1.4101 0.821 0.815 0.821 0.821 0.827 203,985 0.8211 0.00%
2019-01-09 0 1.410 1.400 1.410 1.400 1.410 292,000 408,820 1.4001 0.821 0.815 0.821 0.815 0.821 501,457 0.8153 0.71%
2019-01-08 0 1.400 1.380 1.400 1.370 1.400 9,502 13,137 1.3826 0.815 0.804 0.815 0.798 0.815 16,318 0.8051 0.00%
2019-01-07 0 1.400 1.380 1.400 1.370 1.400 477,982 658,855 1.3784 0.815 0.804 0.815 0.798 0.815 820,847 0.8027 0.00%
2019-01-04 0 1.400 1.380 1.400 1.380 1.410 394,000 551,600 1.4000 0.815 0.804 0.815 0.804 0.821 676,623 0.8152 1.45%
2019-01-03 0 1.380 1.380 1.390 1.380 1.400 288,000 397,980 1.3819 0.804 0.804 0.809 0.804 0.815 494,587 0.8047 0.00%
2019-01-02 0 1.380 1.370 1.390 1.380 1.400 208,000 287,240 1.3810 0.804 0.798 0.809 0.804 0.815 357,202 0.8041 -1.43%
2018-12-31 0 1.400 1.380 1.400 1.390 1.400 4,835 6,690 1.3837 0.815 0.804 0.815 0.809 0.815 8,303 0.8057 0.72%
2018-12-28 0 1.390 1.380 1.390 1.370 1.400 48,772 67,036 1.3745 0.809 0.804 0.809 0.798 0.815 83,757 0.8004 0.72%
2018-12-27 0 1.380 1.370 1.400 1.370 1.400 59,206 81,659 1.3792 0.804 0.798 0.815 0.798 0.815 101,675 0.8031 0.00%
2018-12-24 0 1.380 1.380 1.390 1.380 1.410 142,443 197,769 1.3884 0.804 0.804 0.809 0.804 0.821 244,620 0.8085 0.00%
2018-12-21 0 1.380 1.370 1.380 1.360 1.390 120,000 164,960 1.3747 0.804 0.798 0.804 0.792 0.809 206,078 0.8005 -0.72%
2018-12-20 0 1.390 1.380 1.390 1.390 1.400 500,000 695,520 1.3910 0.809 0.804 0.809 0.809 0.815 858,658 0.8100 -0.71%
2018-12-19 0 1.400 1.400 1.410 1.390 1.400 65,103 91,060 1.3987 0.815 0.815 0.821 0.809 0.815 111,802 0.8145 0.00%
2018-12-18 0 1.400 1.390 1.400 1.390 1.410 138,000 192,960 1.3983 0.815 0.809 0.815 0.809 0.821 236,990 0.8142 0.00%
2018-12-17 0 1.400 1.400 1.410 1.400 1.410 104,319 146,897 1.4082 0.815 0.815 0.821 0.815 0.821 179,149 0.8200 -0.71%
2018-12-14 0 1.410 1.400 1.410 1.400 1.410 45,779 64,117 1.4006 0.821 0.815 0.821 0.815 0.821 78,617 0.8156 0.71%
2018-12-13 0 1.400 1.400 1.410 1.390 1.410 346,000 486,620 1.4064 0.815 0.815 0.821 0.809 0.821 594,192 0.8190 -0.71%
2018-12-12 0 1.410 1.390 1.410 1.400 1.410 146,654 205,755 1.4030 0.821 0.809 0.821 0.815 0.821 251,851 0.8170 1.44%
2018-12-11 0 1.390 1.390 1.410 1.390 1.410 98,000 137,180 1.3998 0.809 0.809 0.821 0.809 0.821 168,297 0.8151 0.00%
2018-12-10 0 1.390 1.390 1.410 1.390 1.410 112,000 157,320 1.4046 0.809 0.809 0.821 0.809 0.821 192,339 0.8179 -2.11%
2018-12-07 0 1.420 1.400 1.420 1.400 1.420 97,873 138,264 1.4127 0.827 0.815 0.827 0.815 0.827 168,079 0.8226 0.00%
2018-12-06 0 1.420 1.420 1.430 1.400 1.420 248,254 351,482 1.4158 0.827 0.827 0.833 0.815 0.827 426,331 0.8244 0.00%
2018-12-05 0 1.420 1.410 1.420 1.410 1.430 62,000 87,600 1.4129 0.827 0.821 0.827 0.821 0.833 106,474 0.8227 -0.70%
2018-12-04 0 1.430 1.430 1.440 1.410 1.430 180,141 256,133 1.4218 0.833 0.833 0.839 0.821 0.833 309,359 0.8279 -0.69%
2018-12-03 0 1.440 1.430 1.440 1.410 1.440 290,865 414,691 1.4257 0.839 0.833 0.839 0.821 0.839 499,507 0.8302 2.49%
2018-11-30 0 1.430 1.430 1.440 1.430 1.440 106,000 151,980 1.4338 0.818 0.818 0.824 0.818 0.824 185,275 0.8203 1.42%
2018-11-29 0 1.410 1.420 1.430 1.400 1.440 576,000 811,220 1.4084 0.807 0.812 0.818 0.801 0.824 1,006,776 0.8058 -2.08%
2018-11-28 0 1.440 1.430 1.440 1.410 1.450 428,654 610,275 1.4237 0.824 0.818 0.824 0.807 0.830 749,233 0.8145 -1.37%
2018-11-27 0 1.460 1.430 1.460 1.450 1.460 158,000 229,480 1.4524 0.835 0.818 0.835 0.830 0.835 276,164 0.8310 0.69%
2018-11-26 0 1.450 1.420 1.460 1.420 1.460 316,000 457,100 1.4465 0.830 0.812 0.835 0.812 0.835 552,328 0.8276 0.00%
2018-11-23 0 1.450 1.430 1.450 1.430 1.450 118,000 169,280 1.4346 0.830 0.818 0.830 0.818 0.830 206,249 0.8208 1.40%
2018-11-22 0 1.430 1.430 1.440 1.420 1.440 198,000 282,820 1.4284 0.818 0.818 0.824 0.812 0.824 346,079 0.8172 0.70%
2018-11-21 0 1.420 1.420 1.440 1.420 1.450 178,000 255,880 1.4375 0.812 0.812 0.824 0.812 0.830 311,122 0.8224 -1.39%
2018-11-20 0 1.440 1.420 1.440 1.420 1.480 802,000 1,155,860 1.4412 0.824 0.812 0.824 0.812 0.847 1,401,795 0.8246 -0.69%
2018-11-19 0 1.450 1.450 1.460 1.440 1.460 638,000 924,540 1.4491 0.830 0.830 0.835 0.824 0.835 1,115,144 0.8291 1.40%
2018-11-16 0 1.430 1.430 1.440 1.420 1.440 313,452 447,532 1.4278 0.818 0.818 0.824 0.812 0.824 547,875 0.8169 0.00%
2018-11-15 0 1.430 1.420 1.430 1.410 1.430 42,000 59,540 1.4176 0.818 0.812 0.818 0.807 0.818 73,411 0.8111 0.70%
2018-11-14 0 1.420 1.410 1.430 1.420 1.430 126,486 180,595 1.4278 0.812 0.807 0.818 0.812 0.818 221,082 0.8169 -0.70%
2018-11-13 0 1.430 1.400 1.430 1.400 1.440 110,712 156,070 1.4097 0.818 0.801 0.818 0.801 0.824 193,511 0.8065 2.14%
2018-11-12 0 1.400 1.390 1.400 1.390 1.400 243,000 338,090 1.3913 0.801 0.795 0.801 0.795 0.801 424,733 0.7960 0.72%
2018-11-09 0 1.390 1.390 1.400 1.390 1.440 966,000 1,362,960 1.4109 0.795 0.795 0.801 0.795 0.824 1,688,446 0.8072 0.00%
2018-11-08 0 1.390 1.380 1.390 1.390 1.390 82,000 113,980 1.3900 0.795 0.790 0.795 0.795 0.795 143,326 0.7953 0.00%
2018-11-07 0 1.390 1.390 1.410 1.380 1.400 90,090 125,179 1.3895 0.795 0.795 0.807 0.790 0.801 157,466 0.7950 0.72%
2018-11-06 0 1.380 1.380 1.390 1.370 1.380 192,778 265,494 1.3772 0.790 0.790 0.795 0.784 0.790 336,952 0.7879 0.00%
2018-11-05 0 1.380 1.380 1.390 1.360 1.390 205,713 283,794 1.3796 0.790 0.790 0.795 0.778 0.795 359,560 0.7893 0.00%
2018-11-02 0 1.380 1.370 1.380 1.380 1.400 382,286 531,570 1.3905 0.790 0.784 0.790 0.790 0.801 668,188 0.7955 0.73%
2018-11-01 0 1.370 1.370 1.380 1.350 1.380 240,000 327,760 1.3657 0.784 0.784 0.790 0.772 0.790 419,490 0.7813 1.48%
2018-10-31 0 1.350 1.350 1.370 1.350 1.350 104,536 141,107 1.3498 0.772 0.772 0.784 0.772 0.772 182,716 0.7723 0.00%
2018-10-30 0 1.350 1.350 1.360 1.350 1.360 236,040 319,355 1.3530 0.772 0.772 0.778 0.772 0.778 412,568 0.7741 0.00%
2018-10-29 0 1.350 1.350 1.360 1.350 1.350 86,000 116,100 1.3500 0.772 0.772 0.778 0.772 0.772 150,317 0.7724 0.00%
2018-10-26 0 1.350 1.350 1.360 1.340 1.380 106,000 142,780 1.3470 0.772 0.772 0.778 0.767 0.790 185,275 0.7706 0.00%
2018-10-25 0 1.350 1.340 1.360 1.330 1.350 304,000 406,460 1.3370 0.772 0.767 0.778 0.761 0.772 531,354 0.7650 0.00%
2018-10-24 0 1.350 1.340 1.360 1.350 1.350 78,428 105,852 1.3497 0.772 0.767 0.778 0.772 0.772 137,082 0.7722 0.75%
2018-10-23 0 1.340 1.340 1.360 1.340 1.370 268,000 362,600 1.3530 0.767 0.767 0.778 0.767 0.784 468,430 0.7741 -2.90%
2018-10-22 0 1.380 1.380 1.390 1.370 1.400 152,000 208,520 1.3718 0.790 0.790 0.795 0.784 0.801 265,677 0.7849 2.22%
2018-10-19 0 1.350 1.350 1.380 1.350 1.350 52,000 70,200 1.3500 0.772 0.772 0.790 0.772 0.772 90,889 0.7724 0.00%
2018-10-18 0 1.350 1.350 1.380 1.350 1.360 91,033 123,484 1.3565 0.772 0.772 0.790 0.772 0.778 159,114 0.7761 -0.74%
2018-10-16 0 1.360 1.360 1.370 1.340 1.380 663,806 898,946 1.3542 0.778 0.778 0.784 0.767 0.790 1,160,249 0.7748 -0.73%
2018-10-15 0 1.370 1.350 1.390 1.360 1.390 594,058 817,038 1.3754 0.784 0.772 0.795 0.778 0.795 1,038,339 0.7869 0.74%
2018-10-12 0 1.360 1.350 1.370 1.340 1.380 1,050,361 1,425,052 1.3567 0.778 0.772 0.784 0.767 0.790 1,835,899 0.7762 -0.73%
2018-10-11 0 1.370 1.370 1.380 1.350 1.380 898,000 1,219,920 1.3585 0.784 0.784 0.790 0.772 0.790 1,569,591 0.7772 -2.84%
2018-10-10 0 1.410 1.410 1.420 1.400 1.440 919,120 1,298,998 1.4133 0.807 0.807 0.812 0.801 0.824 1,606,506 0.8086 -1.40%
2018-10-09 0 1.430 1.420 1.440 1.420 1.430 42,435 60,581 1.4276 0.818 0.812 0.824 0.812 0.818 74,171 0.8168 0.00%
2018-10-08 0 1.430 1.410 1.430 1.420 1.440 466,235 663,529 1.4232 0.818 0.807 0.818 0.812 0.824 814,920 0.8142 -1.38%
2018-10-05 0 1.450 1.440 1.460 1.440 1.470 471,320 679,528 1.4418 0.830 0.824 0.835 0.824 0.841 823,808 0.8249 0.00%
2018-10-04 0 1.450 1.440 1.470 1.440 1.490 681,620 992,476 1.4561 0.830 0.824 0.841 0.824 0.852 1,191,386 0.8330 -2.68%
2018-10-03 0 1.490 1.470 1.490 1.450 1.500 296,752 438,245 1.4768 0.852 0.841 0.852 0.830 0.858 518,685 0.8449 2.05%
2018-10-02 0 1.460 1.430 1.460 1.430 1.460 117,181 169,797 1.4490 0.835 0.818 0.835 0.818 0.835 204,818 0.8290 1.39%
2018-09-28 0 1.440 1.430 1.450 1.430 1.450 433,239 620,902 1.4332 0.824 0.818 0.830 0.818 0.830 757,247 0.8199 0.00%
2018-09-27 0 1.440 1.440 1.450 1.430 1.460 126,000 181,720 1.4422 0.824 0.824 0.830 0.818 0.835 220,232 0.8251 -0.69%
2018-09-26 0 1.450 1.440 1.450 1.430 1.450 306,655 440,110 1.4352 0.830 0.824 0.830 0.818 0.830 535,994 0.8211 0.69%
2018-09-24 0 1.440 1.430 1.450 1.430 1.450 321,338 463,426 1.4422 0.824 0.818 0.830 0.818 0.830 561,658 0.8251 -0.69%
2018-09-21 0 1.450 1.440 1.460 1.440 1.480 509,835 739,504 1.4505 0.830 0.824 0.835 0.824 0.847 891,127 0.8299 -0.68%
2018-09-20 0 1.460 1.460 1.470 1.450 1.550 4,061,989 6,085,225 1.4981 0.835 0.835 0.841 0.830 0.887 7,099,846 0.8571 7.35%
2018-09-19 0 1.360 1.350 1.360 1.350 1.360 287,127 389,767 1.3575 0.778 0.772 0.778 0.772 0.778 501,862 0.7766 1.49%
2018-09-18 0 1.340 1.340 1.360 1.340 1.340 34,000 45,560 1.3400 0.767 0.767 0.778 0.767 0.767 59,428 0.7666 0.00%
2018-09-17 0 1.340 1.310 1.340 1.310 1.380 73,946 98,110 1.3268 0.767 0.749 0.767 0.749 0.790 129,248 0.7591 2.29%
2018-09-14 0 1.310 1.310 1.320 1.310 1.320 54,000 71,240 1.3193 0.749 0.749 0.755 0.749 0.755 94,385 0.7548 0.00%
2018-09-13 0 1.310 1.310 1.340 1.310 1.340 96,957 127,064 1.3105 0.749 0.749 0.767 0.749 0.767 169,469 0.7498 0.77%
2018-09-12 0 1.300 1.300 1.340 1.300 1.320 44,000 57,640 1.3100 0.744 0.744 0.767 0.744 0.755 76,906 0.7495 -1.52%
2018-09-11 0 1.320 1.320 1.330 1.320 1.320 50,000 66,000 1.3200 0.755 0.755 0.761 0.755 0.755 87,394 0.7552 0.00%
2018-09-10 0 1.320 1.320 1.330 1.320 1.330 124,000 164,600 1.3274 0.755 0.755 0.761 0.755 0.761 216,736 0.7594 -1.49%
2018-09-07 0 1.340 1.330 1.340 1.330 1.350 75,907 101,478 1.3369 0.767 0.761 0.767 0.761 0.772 132,676 0.7649 -0.74%
2018-09-06 0 1.350 1.350 1.370 1.350 1.350 110,000 148,500 1.3500 0.772 0.772 0.784 0.772 0.772 192,266 0.7724 0.00%
2018-09-05 0 1.350 1.340 1.350 1.320 1.350 120,000 160,920 1.3410 0.772 0.767 0.772 0.755 0.772 209,745 0.7672 0.00%
2018-09-04 0 1.350 1.350 1.360 1.350 1.360 68,000 91,840 1.3506 0.772 0.772 0.778 0.772 0.778 118,855 0.7727 -0.74%
2018-09-03 0 1.360 1.350 1.360 1.360 1.360 251,731 342,302 1.3598 0.778 0.772 0.778 0.778 0.778 439,994 0.7780 0.00%
2018-08-31 0 1.360 1.360 1.370 1.340 1.360 393,260 533,448 1.3565 0.778 0.778 0.784 0.767 0.778 687,369 0.7761 -0.73%
2018-08-30 0 1.370 1.360 1.390 1.370 1.370 152,375 208,738 1.3699 0.784 0.778 0.795 0.784 0.784 266,332 0.7838 0.00%
2018-08-29 0 1.370 1.360 1.380 1.360 1.370 196,000 267,680 1.3657 0.784 0.778 0.790 0.778 0.784 342,583 0.7814 0.00%
2018-08-28 0 1.370 1.370 1.380 1.370 1.420 493,542 688,766 1.3956 0.784 0.784 0.790 0.784 0.812 862,649 0.7984 0.00%
2018-08-27 0 1.370 1.370 1.380 1.360 1.430 1,046,003 1,439,544 1.3762 0.784 0.784 0.790 0.778 0.818 1,828,282 0.7874 3.01%
2018-08-24 0 1.330 1.330 1.340 1.300 1.340 102,165 134,992 1.3213 0.761 0.761 0.767 0.744 0.767 178,572 0.7560 0.76%
2018-08-23 0 1.370 1.370 1.380 1.350 1.370 303,726 412,392 1.3578 0.755 0.755 0.761 0.744 0.755 550,984 0.7485 1.48%
2018-08-22 0 1.350 1.350 1.380 1.340 1.350 309,460 416,872 1.3471 0.744 0.744 0.761 0.739 0.744 561,386 0.7426 0.75%
2018-08-21 0 1.340 1.340 1.350 1.330 1.350 1,084,000 1,450,080 1.3377 0.739 0.739 0.744 0.733 0.744 1,966,464 0.7374 0.75%
2018-08-20 0 1.330 1.320 1.330 1.320 1.330 662,000 877,340 1.3253 0.733 0.728 0.733 0.728 0.733 1,200,922 0.7306 0.00%
2018-08-17 0 1.330 1.320 1.340 1.320 1.330 478,025 635,632 1.3297 0.733 0.728 0.739 0.728 0.733 867,176 0.7330 -0.75%
2018-08-16 0 1.340 1.330 1.350 1.300 1.340 1,108,000 1,479,940 1.3357 0.739 0.733 0.744 0.717 0.739 2,010,002 0.7363 0.00%
2018-08-15 0 1.340 1.340 1.350 1.340 1.350 210,000 281,540 1.3407 0.739 0.739 0.744 0.739 0.744 380,957 0.7390 -1.47%
2018-08-14 0 1.360 1.360 1.370 1.350 1.350 20,000 27,000 1.3500 0.750 0.750 0.755 0.744 0.744 36,282 0.7442 -0.73%
2018-08-13 0 1.370 1.370 1.380 1.350 1.390 476,634 655,733 1.3758 0.755 0.755 0.761 0.744 0.766 864,653 0.7584 -0.72%
2018-08-10 0 1.380 1.360 1.380 1.360 1.380 13,994 19,092 1.3643 0.761 0.750 0.761 0.750 0.761 25,386 0.7521 0.00%
2018-08-09 0 1.380 1.360 1.390 1.360 1.390 12,861 17,619 1.3700 0.761 0.750 0.766 0.750 0.766 23,331 0.7552 1.47%
2018-08-08 0 1.360 1.360 1.370 1.350 1.350 63,724 85,941 1.3486 0.750 0.750 0.755 0.744 0.744 115,601 0.7434 -0.73%
2018-08-07 0 1.370 1.360 1.380 1.340 1.370 47,532 64,582 1.3587 0.755 0.750 0.761 0.739 0.755 86,227 0.7490 0.74%
2018-08-06 0 1.360 1.350 1.380 1.340 1.380 308,919 420,814 1.3622 0.750 0.744 0.761 0.739 0.761 560,404 0.7509 0.74%
2018-08-03 0 1.350 1.350 1.370 1.350 1.350 228,450 308,394 1.3499 0.744 0.744 0.755 0.744 0.744 414,427 0.7441 0.00%
2018-08-02 0 1.350 1.340 1.370 1.350 1.370 744,000 1,004,720 1.3504 0.744 0.739 0.755 0.744 0.755 1,349,677 0.7444 -1.46%
2018-08-01 0 1.370 1.370 1.380 1.360 1.380 444,000 608,520 1.3705 0.755 0.755 0.761 0.750 0.761 805,452 0.7555 0.00%
2018-07-31 0 1.370 1.370 1.380 1.360 1.370 254,000 345,520 1.3603 0.755 0.755 0.761 0.750 0.755 460,777 0.7499 0.00%
2018-07-30 0 1.370 1.360 1.380 1.360 1.370 221,000 300,550 1.3600 0.755 0.750 0.761 0.750 0.755 400,912 0.7497 -0.72%
2018-07-27 0 1.380 1.380 1.390 1.360 1.380 736,513 1,009,802 1.3711 0.761 0.761 0.766 0.750 0.761 1,336,095 0.7558 0.73%
2018-07-26 0 1.370 1.360 1.380 1.370 1.380 723,500 991,635 1.3706 0.755 0.750 0.761 0.755 0.761 1,312,488 0.7555 0.00%
2018-07-25 0 1.370 1.370 1.390 1.370 1.390 97,308 133,408 1.3710 0.755 0.755 0.766 0.755 0.766 176,525 0.7557 0.00%
2018-07-24 0 1.370 1.360 1.380 1.370 1.380 172,617 236,506 1.3701 0.755 0.750 0.761 0.755 0.761 313,141 0.7553 0.74%
2018-07-23 0 1.360 1.360 1.390 1.350 1.390 912,000 1,239,620 1.3592 0.750 0.750 0.766 0.744 0.766 1,654,442 0.7493 -1.45%
2018-07-20 0 1.380 1.370 1.380 1.370 1.380 46,000 63,400 1.3783 0.761 0.755 0.761 0.755 0.761 83,448 0.7598 0.00%
2018-07-19 0 1.380 1.370 1.380 1.370 1.390 432,973 593,784 1.3714 0.761 0.755 0.761 0.755 0.766 785,448 0.7560 -0.72%
2018-07-18 0 1.390 1.380 1.400 - - 0 0 - 0.766 0.761 0.772 - - 0 - 0.00%
2018-07-17 0 1.390 1.390 1.400 1.370 1.390 280,596 387,124 1.3796 0.766 0.766 0.772 0.755 0.766 509,024 0.7605 0.00%
2018-07-16 0 1.390 1.380 1.390 1.380 1.390 106,000 147,320 1.3898 0.766 0.761 0.766 0.761 0.766 192,293 0.7661 0.72%
2018-07-13 0 1.380 1.380 1.400 1.380 1.390 128,615 177,972 1.3838 0.761 0.761 0.772 0.761 0.766 233,318 0.7628 -0.72%
2018-07-12 0 1.390 1.390 1.400 1.380 1.380 11,014 15,158 1.3762 0.766 0.766 0.772 0.761 0.761 19,980 0.7586 -0.71%
2018-07-11 0 1.400 1.390 1.400 1.380 1.400 30,000 41,960 1.3987 0.772 0.766 0.772 0.761 0.772 54,422 0.7710 0.00%
2018-07-10 0 1.400 1.390 1.410 1.380 1.400 157,000 219,260 1.3966 0.772 0.766 0.777 0.761 0.772 284,811 0.7698 1.45%
2018-07-09 0 1.380 1.380 1.400 1.370 1.380 156,731 215,656 1.3760 0.761 0.761 0.772 0.755 0.761 284,323 0.7585 1.47%
2018-07-06 0 1.360 1.360 1.370 1.360 1.370 1,664,285 2,279,001 1.3694 0.750 0.750 0.755 0.750 0.755 3,019,149 0.7548 -1.45%
2018-07-05 0 1.380 1.380 1.400 1.380 1.380 222,725 307,338 1.3799 0.761 0.761 0.772 0.761 0.761 404,041 0.7607 0.00%
2018-07-04 0 1.380 1.380 1.410 1.380 1.390 104,000 144,020 1.3848 0.761 0.761 0.777 0.761 0.766 188,664 0.7634 0.00%
2018-07-03 0 1.380 1.380 1.410 1.380 1.400 336,000 466,340 1.3879 0.761 0.761 0.777 0.761 0.772 609,531 0.7651 -2.13%
2018-06-29 0 1.410 1.420 1.440 1.410 1.440 170,000 240,020 1.4119 0.777 0.783 0.794 0.777 0.794 308,394 0.7783 0.00%
2018-06-28 0 1.410 1.410 1.440 1.380 1.500 299,268 435,646 1.4557 0.777 0.777 0.794 0.761 0.827 542,897 0.8024 2.17%
2018-06-27 0 1.380 1.380 1.400 1.380 1.430 594,973 836,973 1.4067 0.761 0.761 0.772 0.761 0.788 1,079,330 0.7755 -2.82%
2018-06-26 0 1.420 1.420 1.450 1.410 1.440 192,000 273,680 1.4254 0.783 0.783 0.799 0.777 0.794 348,304 0.7858 0.00%
2018-06-25 0 1.420 1.420 1.430 1.410 1.460 292,000 413,400 1.4158 0.783 0.783 0.788 0.777 0.805 529,712 0.7804 -1.39%
2018-06-22 0 1.440 1.440 1.450 1.420 1.430 516,068 735,975 1.4261 0.794 0.794 0.799 0.783 0.788 936,189 0.7861 -0.69%
2018-06-21 0 1.450 1.450 1.460 1.440 1.500 376,000 548,860 1.4597 0.799 0.799 0.805 0.794 0.827 682,095 0.8047 0.00%
2018-06-20 0 1.450 1.440 1.460 - - 101 141 1.3960 0.799 0.794 0.805 - - 183 0.7696 0.00%
2018-06-19 0 1.450 1.450 1.460 1.430 1.460 552,000 797,380 1.4445 0.799 0.799 0.805 0.788 0.805 1,001,373 0.7963 0.00%
2018-06-15 0 1.450 1.450 1.460 1.430 1.460 465,090 673,500 1.4481 0.799 0.799 0.805 0.788 0.805 843,711 0.7983 -0.68%
2018-06-14 0 1.460 1.460 1.470 1.440 1.470 378,577 550,616 1.4544 0.805 0.805 0.810 0.794 0.810 686,770 0.8017 -0.68%
2018-06-13 0 1.470 1.460 1.480 1.460 1.490 160,000 235,980 1.4749 0.810 0.805 0.816 0.805 0.821 290,253 0.8130 0.68%
2018-06-12 0 1.460 1.450 1.470 1.450 1.460 184,000 267,900 1.4560 0.805 0.799 0.810 0.799 0.805 333,791 0.8026 0.69%
2018-06-11 0 1.450 1.450 1.470 1.440 1.470 128,945 187,471 1.4539 0.799 0.799 0.810 0.794 0.810 233,917 0.8014 -0.68%
2018-06-08 0 1.460 1.460 1.470 1.460 1.470 124,000 181,060 1.4602 0.805 0.805 0.810 0.805 0.810 224,946 0.8049 -1.35%
2018-06-07 0 1.480 1.470 1.480 1.460 1.490 686,533 1,010,595 1.4720 0.816 0.810 0.816 0.805 0.821 1,245,427 0.8114 0.68%
2018-06-06 0 1.470 1.460 1.470 1.450 1.470 125,345 181,993 1.4519 0.810 0.805 0.810 0.799 0.810 227,386 0.8004 0.68%
2018-06-05 0 1.460 1.450 1.470 1.450 1.470 134,000 194,840 1.4540 0.805 0.799 0.810 0.799 0.810 243,087 0.8015 0.00%
2018-06-04 0 1.460 1.450 1.470 1.450 1.470 312,227 454,638 1.4561 0.805 0.799 0.810 0.799 0.810 566,405 0.8027 0.00%
2018-06-01 0 1.460 1.450 1.470 1.440 1.460 397,071 575,770 1.4500 0.805 0.799 0.810 0.794 0.805 720,319 0.7993 0.69%
2018-05-31 0 1.450 1.440 1.460 1.440 1.460 386,009 559,232 1.4488 0.799 0.794 0.805 0.794 0.805 700,252 0.7986 1.40%
2018-05-30 0 1.430 1.410 1.440 1.430 1.430 80,000 114,400 1.4300 0.788 0.777 0.794 0.788 0.788 145,127 0.7883 0.00%
2018-05-29 0 1.430 1.420 1.440 1.430 1.440 181,000 259,600 1.4343 0.788 0.783 0.794 0.788 0.794 328,349 0.7906 0.00%
2018-05-28 0 1.430 1.430 1.440 1.430 1.430 54,000 77,260 1.4307 0.788 0.788 0.794 0.788 0.788 97,960 0.7887 0.00%
2018-05-25 0 1.430 1.420 1.440 1.430 1.430 52,000 74,360 1.4300 0.788 0.783 0.794 0.788 0.788 94,332 0.7883 -0.69%
2018-05-24 0 1.440 1.440 1.450 1.430 1.450 157,502 226,607 1.4388 0.794 0.794 0.799 0.788 0.799 285,721 0.7931 0.70%
2018-05-23 0 1.430 1.430 1.440 1.430 1.430 21,181 30,241 1.4277 0.788 0.788 0.794 0.788 0.788 38,424 0.7870 -0.69%
2018-05-21 0 1.440 1.440 1.450 1.430 1.490 126,869 187,102 1.4748 0.794 0.794 0.799 0.788 0.821 230,151 0.8130 0.70%
2018-05-18 0 1.430 1.430 1.450 1.420 1.450 176,939 253,912 1.4350 0.788 0.788 0.799 0.783 0.799 320,982 0.7910 1.42%
2018-05-17 0 1.410 1.410 1.430 1.400 1.410 30,670 43,164 1.4074 0.777 0.777 0.788 0.772 0.777 55,638 0.7758 -1.40%
2018-05-16 0 1.430 1.430 1.450 1.420 1.440 14,743 21,080 1.4298 0.788 0.788 0.799 0.783 0.794 26,745 0.7882 -1.38%
2018-05-15 0 1.450 1.440 1.450 1.430 1.500 316,337 464,531 1.4685 0.799 0.794 0.799 0.788 0.827 573,861 0.8095 2.11%
2018-05-14 0 1.420 1.410 1.420 1.420 1.420 152,000 215,840 1.4200 0.783 0.777 0.783 0.783 0.783 275,740 0.7828 -0.70%
2018-05-11 0 1.430 1.410 1.440 1.410 1.430 117,760 166,219 1.4115 0.788 0.777 0.794 0.777 0.788 213,626 0.7781 0.70%
2018-05-10 0 1.420 1.420 1.430 1.410 1.460 136,140 196,971 1.4468 0.783 0.783 0.788 0.777 0.805 246,969 0.7976 0.71%
2018-05-09 0 1.410 1.410 1.420 1.400 1.400 16,000 22,400 1.4000 0.777 0.777 0.783 0.772 0.772 29,025 0.7717 0.00%
2018-05-08 0 1.410 1.400 1.410 1.400 1.410 422,000 591,080 1.4007 0.777 0.772 0.777 0.772 0.777 765,542 0.7721 0.71%
2018-05-07 0 1.400 1.400 1.430 1.400 1.420 412,371 585,304 1.4194 0.772 0.772 0.788 0.772 0.783 748,075 0.7824 -0.71%
2018-05-04 0 1.410 1.400 1.410 1.400 1.410 85,697 120,744 1.4090 0.777 0.772 0.777 0.772 0.777 155,461 0.7767 -0.70%
2018-05-03 0 1.420 1.420 1.430 1.410 1.410 30,389 42,836 1.4096 0.783 0.783 0.788 0.777 0.777 55,128 0.7770 -0.70%
2018-05-02 0 1.430 1.420 1.430 - - 0 0 - 0.788 0.783 0.788 - - 0 - 0.00%
2018-04-30 0 1.430 1.400 1.430 1.400 1.430 106,000 148,920 1.4049 0.788 0.772 0.788 0.772 0.788 192,293 0.7744 2.14%
2018-04-27 0 1.400 1.400 1.420 1.400 1.400 26,212 36,690 1.3997 0.772 0.772 0.783 0.772 0.772 47,551 0.7716 0.00%
2018-04-26 0 1.400 1.380 1.430 1.390 1.430 128,130 180,075 1.4054 0.772 0.761 0.788 0.766 0.788 232,438 0.7747 0.72%
2018-04-25 0 1.390 1.390 1.400 1.390 1.390 10,000 13,900 1.3900 0.766 0.766 0.772 0.766 0.766 18,141 0.7662 0.00%
2018-04-24 0 1.390 1.390 1.400 1.390 1.390 28,002 38,922 1.3900 0.766 0.766 0.772 0.766 0.766 50,798 0.7662 0.00%
2018-04-23 0 1.390 1.380 1.390 1.400 1.400 3,545 4,870 1.3738 0.766 0.761 0.766 0.772 0.772 6,431 0.7573 -0.71%
2018-04-20 0 1.400 1.400 1.410 1.390 1.390 7,406 10,240 1.3827 0.772 0.772 0.777 0.766 0.766 13,435 0.7622 0.72%
2018-04-19 0 1.390 1.390 1.410 1.380 1.390 56,991 79,131 1.3885 0.766 0.766 0.777 0.761 0.766 103,386 0.7654 0.00%
2018-04-18 0 1.390 1.390 1.400 1.380 1.400 94,928 131,917 1.3897 0.766 0.766 0.772 0.761 0.772 172,207 0.7660 -0.71%
2018-04-17 0 1.400 1.400 1.410 1.390 1.400 416,511 582,387 1.3983 0.772 0.772 0.777 0.766 0.772 755,585 0.7708 0.72%
2018-04-16 0 1.390 1.380 1.390 1.380 1.400 398,839 552,052 1.3841 0.766 0.761 0.766 0.761 0.772 723,526 0.7630 -0.71%
2018-04-13 0 1.400 1.390 1.420 1.390 1.410 953,288 1,338,665 1.4043 0.772 0.766 0.783 0.766 0.777 1,729,342 0.7741 -1.41%
2018-04-12 0 1.420 1.410 1.420 1.400 1.420 34,000 47,720 1.4035 0.783 0.777 0.783 0.772 0.783 61,679 0.7737 0.00%
2018-04-11 0 1.420 1.420 1.430 1.420 1.430 150,401 214,653 1.4272 0.783 0.783 0.788 0.783 0.788 272,840 0.7867 0.00%
2018-04-10 0 1.420 1.410 1.430 1.410 1.420 88,000 124,440 1.4141 0.783 0.777 0.788 0.777 0.783 159,639 0.7795 0.00%
2018-04-09 0 1.420 1.420 1.430 1.400 1.420 279,118 394,860 1.4147 0.783 0.783 0.788 0.772 0.783 506,343 0.7798 0.00%
2018-04-06 0 1.420 1.410 1.420 1.390 1.420 177,000 249,700 1.4107 0.783 0.777 0.783 0.766 0.783 321,092 0.7777 0.00%
2018-04-04 0 1.420 1.410 1.420 1.400 1.430 786,235 1,106,976 1.4079 0.783 0.777 0.783 0.772 0.788 1,426,294 0.7761 -0.70%
2018-04-03 0 1.430 1.420 1.430 1.390 1.450 432,190 614,762 1.4224 0.788 0.783 0.788 0.766 0.799 784,028 0.7841 0.00%
2018-03-29 0 1.430 1.430 1.440 1.420 1.430 358,366 510,794 1.4253 0.788 0.788 0.794 0.783 0.788 650,105 0.7857 0.70%
2018-03-28 0 1.420 1.430 1.440 1.410 1.450 473,074 675,623 1.4282 0.783 0.788 0.794 0.777 0.799 858,195 0.7873 -2.07%
2018-03-27 0 1.450 1.440 1.450 1.450 1.470 166,421 241,331 1.4501 0.799 0.794 0.799 0.799 0.810 301,901 0.7994 -0.68%
2018-03-26 0 1.460 1.450 1.460 1.430 1.460 227,155 327,757 1.4429 0.805 0.799 0.805 0.788 0.805 412,078 0.7954 1.39%
2018-03-23 0 1.440 1.430 1.440 1.430 1.460 597,212 854,949 1.4316 0.794 0.788 0.794 0.788 0.805 1,083,391 0.7891 -2.04%
2018-03-22 0 1.470 1.470 1.480 1.460 1.490 463,308 678,494 1.4645 0.810 0.810 0.816 0.805 0.821 840,478 0.8073 0.68%
2018-03-21 0 1.460 1.460 1.480 1.460 1.470 44,951 65,948 1.4671 0.805 0.805 0.816 0.805 0.810 81,545 0.8087 -2.01%
2018-03-20 0 1.490 1.470 1.490 1.470 1.490 279,500 414,980 1.4847 0.821 0.810 0.821 0.810 0.821 507,036 0.8184 0.00%
2018-03-19 0 1.490 1.490 1.500 1.490 1.500 202,000 301,020 1.4902 0.821 0.821 0.827 0.821 0.827 366,444 0.8215 0.00%
2018-03-16 0 1.490 1.480 1.490 1.480 1.520 539,242 801,712 1.4867 0.821 0.816 0.821 0.816 0.838 978,229 0.8196 0.00%
2018-03-15 0 1.490 1.480 1.500 1.480 1.490 1,036,000 1,535,080 1.4817 0.821 0.816 0.827 0.816 0.821 1,879,388 0.8168 0.68%
2018-03-14 0 1.480 1.470 1.480 1.480 1.490 3,311,895 4,902,127 1.4802 0.816 0.810 0.816 0.816 0.821 6,008,048 0.8159 -0.67%
2018-03-13 0 1.490 1.480 1.500 1.480 1.500 1,074,706 1,594,283 1.4835 0.821 0.816 0.827 0.816 0.827 1,949,604 0.8177 -0.67%
2018-03-12 0 1.500 1.490 1.500 1.490 1.510 677,500 1,014,318 1.4971 0.827 0.821 0.827 0.821 0.832 1,229,040 0.8253 2.04%
2018-03-09 0 1.470 1.470 1.480 1.460 1.480 567,897 835,812 1.4718 0.810 0.810 0.816 0.805 0.816 1,030,211 0.8113 -0.68%
2018-03-08 0 1.480 1.470 1.480 1.480 1.480 108,000 159,840 1.4800 0.816 0.810 0.816 0.816 0.816 195,921 0.8158 0.00%
2018-03-07 0 1.480 1.470 1.480 1.480 1.480 20,378 30,148 1.4794 0.816 0.810 0.816 0.816 0.816 36,967 0.8155 0.00%
2018-03-06 0 1.480 1.470 1.480 1.480 1.480 276,352 408,916 1.4797 0.816 0.810 0.816 0.816 0.816 501,325 0.8157 0.00%
2018-03-05 0 1.480 1.470 1.490 1.450 1.480 364,000 534,820 1.4693 0.816 0.810 0.821 0.799 0.816 660,326 0.8099 -0.67%
2018-03-02 0 1.490 1.490 1.500 1.480 1.500 332,750 495,647 1.4895 0.821 0.821 0.827 0.816 0.827 603,636 0.8211 0.00%
2018-03-01 0 1.490 1.490 1.500 1.490 1.510 397,771 596,911 1.5006 0.821 0.821 0.827 0.821 0.832 721,589 0.8272 -0.67%
2018-02-28 0 1.500 1.490 1.510 1.490 1.510 476,000 712,640 1.4971 0.827 0.821 0.832 0.821 0.832 863,503 0.8253 -0.66%
2018-02-27 0 1.510 1.500 1.510 1.500 1.530 497,113 753,847 1.5164 0.832 0.827 0.832 0.827 0.843 901,804 0.8359 -0.66%
2018-02-26 0 1.520 1.520 1.530 1.510 1.530 279,027 424,190 1.5202 0.838 0.838 0.843 0.832 0.843 506,178 0.8380 -0.65%
2018-02-23 0 1.530 1.520 1.530 1.510 1.540 290,333 443,173 1.5264 0.843 0.838 0.843 0.832 0.849 526,688 0.8414 0.66%
2018-02-22 0 1.520 1.520 1.530 1.500 1.550 1,218,475 1,854,230 1.5218 0.838 0.838 0.843 0.827 0.854 2,210,413 0.8389 4.11%
2018-02-21 0 1.460 1.470 1.480 1.460 1.490 222,559 328,974 1.4781 0.805 0.810 0.816 0.805 0.821 403,740 0.8148 0.00%
2018-02-20 0 1.460 1.450 1.460 1.450 1.470 206,837 301,596 1.4581 0.805 0.799 0.805 0.799 0.810 375,219 0.8038 0.69%
2018-02-15 0 1.450 1.450 1.470 1.440 1.450 156,000 226,100 1.4494 0.799 0.799 0.810 0.794 0.799 282,997 0.7989 0.00%
2018-02-14 0 1.450 1.450 1.460 1.440 1.450 93,226 135,060 1.4487 0.799 0.799 0.805 0.794 0.799 169,120 0.7986 0.00%
2018-02-13 0 1.450 1.440 1.470 1.450 1.470 246,000 358,100 1.4557 0.799 0.794 0.810 0.799 0.810 446,264 0.8024 0.69%
2018-02-12 0 1.440 1.440 1.450 1.430 1.450 69,992 100,592 1.4372 0.794 0.794 0.799 0.788 0.799 126,971 0.7922 -0.69%
2018-02-09 0 1.450 1.440 1.450 1.410 1.450 1,160,891 1,657,747 1.4280 0.799 0.794 0.799 0.777 0.799 2,105,951 0.7872 -1.36%
2018-02-08 0 1.470 1.470 1.490 1.460 1.490 384,982 566,254 1.4709 0.810 0.810 0.821 0.805 0.821 698,389 0.8108 -0.68%
2018-02-07 0 1.480 1.480 1.490 1.480 1.510 1,063,170 1,583,779 1.4897 0.816 0.816 0.821 0.816 0.832 1,928,677 0.8212 0.00%
2018-02-06 0 1.480 1.470 1.480 1.460 1.510 1,142,457 1,701,217 1.4891 0.816 0.810 0.816 0.805 0.832 2,072,510 0.8208 -4.52%
2018-02-05 0 1.550 1.540 1.560 1.500 1.570 1,054,768 1,621,549 1.5374 0.854 0.849 0.860 0.827 0.865 1,913,435 0.8475 -1.27%
2018-02-02 0 1.570 1.570 1.580 1.540 1.600 1,186,550 1,869,209 1.5753 0.865 0.865 0.871 0.849 0.882 2,152,498 0.8684 1.95%
2018-02-01 0 1.540 1.540 1.550 1.540 1.580 440,693 685,114 1.5546 0.849 0.849 0.854 0.849 0.871 799,453 0.8570 -0.65%
2018-01-31 0 1.550 1.530 1.560 1.510 1.570 975,492 1,501,829 1.5396 0.854 0.843 0.860 0.832 0.865 1,769,622 0.8487 -1.27%
2018-01-30 0 1.570 1.570 1.580 1.510 1.650 4,929,295 7,895,075 1.6017 0.865 0.865 0.871 0.832 0.910 8,942,143 0.8829 5.37%
2018-01-29 0 1.490 1.480 1.490 1.490 1.500 334,725 499,278 1.4916 0.821 0.816 0.821 0.821 0.827 607,218 0.8222 0.68%
2018-01-26 0 1.480 1.480 1.490 1.480 1.500 867,381 1,296,623 1.4949 0.816 0.816 0.821 0.816 0.827 1,573,500 0.8240 -0.67%
2018-01-25 0 1.490 1.480 1.490 1.480 1.520 539,990 805,565 1.4918 0.821 0.816 0.821 0.816 0.838 979,586 0.8224 0.68%
2018-01-24 0 1.480 1.470 1.480 1.470 1.510 656,394 973,523 1.4831 0.816 0.810 0.816 0.810 0.832 1,190,752 0.8176 -0.67%
2018-01-23 0 1.490 1.490 1.500 1.450 1.500 1,666,523 2,466,802 1.4802 0.821 0.821 0.827 0.799 0.827 3,023,209 0.8160 2.76%
2018-01-22 0 1.450 1.450 1.460 1.420 1.490 1,029,285 1,502,947 1.4602 0.799 0.799 0.805 0.783 0.821 1,867,207 0.8049 2.84%
2018-01-19 0 1.410 1.390 1.420 1.400 1.450 367,802 518,763 1.4104 0.777 0.766 0.783 0.772 0.799 667,223 0.7775 -1.40%
2018-01-18 0 1.430 1.420 1.430 1.410 1.450 391,066 560,068 1.4322 0.788 0.783 0.788 0.777 0.799 709,426 0.7895 0.70%
2018-01-17 0 1.420 1.380 1.420 1.400 1.420 260,596 366,916 1.4080 0.783 0.761 0.783 0.772 0.783 472,742 0.7761 1.43%
2018-01-16 0 1.400 1.380 1.400 1.380 1.400 81,134 112,239 1.3834 0.772 0.761 0.772 0.761 0.772 147,184 0.7626 2.19%
2018-01-15 0 1.370 1.370 1.390 1.360 1.400 108,865 151,276 1.3896 0.755 0.755 0.766 0.750 0.772 197,490 0.7660 -2.84%
2018-01-12 0 1.410 1.400 1.410 1.390 1.420 387,767 546,805 1.4101 0.777 0.772 0.777 0.766 0.783 703,441 0.7773 0.00%
2018-01-11 0 1.410 1.400 1.410 1.390 1.420 377,838 530,519 1.4041 0.777 0.772 0.777 0.766 0.783 685,429 0.7740 0.71%
2018-01-10 0 1.400 1.400 1.410 1.400 1.420 294,185 414,510 1.4090 0.772 0.772 0.777 0.772 0.783 533,676 0.7767 1.45%
2018-01-09 0 1.380 1.380 1.410 1.370 1.420 238,222 333,360 1.3994 0.761 0.761 0.777 0.755 0.783 432,154 0.7714 -1.43%
2018-01-08 0 1.400 1.390 1.400 1.390 1.410 587,827 822,899 1.3999 0.772 0.766 0.772 0.766 0.777 1,066,366 0.7717 1.45%
2018-01-05 0 1.380 1.370 1.390 1.350 1.380 540,034 739,605 1.3696 0.761 0.755 0.766 0.744 0.761 979,666 0.7550 1.47%
2018-01-04 0 1.360 1.360 1.380 1.350 1.380 439,978 598,362 1.3600 0.750 0.750 0.761 0.744 0.761 798,156 0.7497 -0.73%
2018-01-03 0 1.370 1.370 1.390 1.370 1.390 427,290 588,928 1.3783 0.755 0.755 0.766 0.755 0.766 775,139 0.7598 0.00%
2018-01-02 0 1.370 1.360 1.370 1.370 1.400 1,080,919 1,503,540 1.3910 0.755 0.750 0.755 0.755 0.772 1,960,875 0.7668 -0.72%
2017-12-29 0 1.380 1.370 1.390 1.360 1.380 566,091 779,481 1.3770 0.761 0.755 0.766 0.750 0.761 1,026,935 0.7590 2.22%
2017-12-28 0 1.350 1.340 1.350 1.320 1.360 777,892 1,044,417 1.3426 0.744 0.739 0.744 0.728 0.750 1,411,160 0.7401 2.27%
2017-12-27 0 1.320 1.320 1.340 1.320 1.360 340,000 456,220 1.3418 0.728 0.728 0.739 0.728 0.750 616,788 0.7397 -0.75%
2017-12-22 0 1.330 1.320 1.330 1.300 1.360 198,486 263,497 1.3275 0.733 0.728 0.733 0.717 0.750 360,070 0.7318 1.53%
2017-12-21 0 1.310 1.310 1.320 1.310 1.330 103,697 137,535 1.3263 0.722 0.722 0.728 0.722 0.733 188,115 0.7311 -1.50%
2017-12-20 0 1.330 1.310 1.330 1.300 1.330 106,565 140,122 1.3149 0.733 0.722 0.733 0.717 0.733 193,318 0.7248 0.00%
2017-12-19 0 1.330 1.310 1.330 1.310 1.330 56,000 73,700 1.3161 0.733 0.722 0.733 0.722 0.733 101,589 0.7255 1.53%
2017-12-18 0 1.310 1.310 1.320 1.300 1.320 300,000 393,420 1.3114 0.722 0.722 0.728 0.717 0.728 544,224 0.7229 1.55%
2017-12-15 0 1.290 1.280 1.300 1.290 1.320 222,965 290,268 1.3019 0.711 0.706 0.717 0.711 0.728 404,477 0.7176 1.57%
2017-12-14 0 1.270 1.270 1.320 1.270 1.290 362,472 463,125 1.2777 0.700 0.700 0.728 0.700 0.711 657,554 0.7043 -1.55%
2017-12-13 0 1.290 1.290 1.310 1.290 1.290 170,000 219,300 1.2900 0.711 0.711 0.722 0.711 0.711 308,394 0.7111 0.00%
2017-12-12 0 1.290 1.280 1.310 1.280 1.290 139,395 179,737 1.2894 0.711 0.706 0.722 0.706 0.711 252,874 0.7108 0.00%
2017-12-11 0 1.290 1.280 1.290 1.270 1.320 487,250 625,442 1.2836 0.711 0.706 0.711 0.700 0.728 883,911 0.7076 0.78%
2017-12-08 0 1.280 1.280 1.300 1.270 1.300 478,530 613,017 1.2810 0.706 0.706 0.717 0.700 0.717 868,092 0.7062 0.00%
2017-12-07 0 1.280 1.280 1.300 1.270 1.300 1,124,000 1,441,420 1.2824 0.706 0.706 0.717 0.700 0.717 2,039,028 0.7069 -3.76%
2017-12-06 0 1.330 1.280 1.330 1.280 1.330 1,024,000 1,336,080 1.3048 0.733 0.706 0.733 0.706 0.733 1,857,619 0.7192 0.00%
2017-12-05 0 1.330 1.330 1.340 1.320 1.330 694,973 922,325 1.3271 0.733 0.733 0.739 0.728 0.733 1,260,738 0.7316 -0.75%
2017-12-04 0 1.340 1.340 1.350 1.330 1.340 373,724 498,155 1.3329 0.739 0.739 0.744 0.733 0.739 677,966 0.7348 0.00%
2017-12-01 0 1.340 1.330 1.350 1.320 1.340 908,427 1,205,897 1.3275 0.739 0.733 0.744 0.728 0.739 1,647,961 0.7318 0.00%
2017-11-30 0 1.340 1.340 1.350 1.330 1.350 701,071 934,852 1.3335 0.739 0.739 0.744 0.733 0.744 1,271,800 0.7351 -0.74%
2017-11-29 0 1.350 1.340 1.350 1.330 1.410 536,000 724,620 1.3519 0.744 0.739 0.744 0.733 0.777 972,348 0.7452 -1.32%
2017-11-28 0 1.390 1.370 1.390 1.370 1.400 61,208 83,839 1.3697 0.754 0.743 0.754 0.743 0.760 112,822 0.7431 0.72%
2017-11-27 0 1.380 1.370 1.380 1.380 1.390 261,194 360,989 1.3821 0.749 0.743 0.749 0.749 0.754 481,447 0.7498 0.00%
2017-11-24 0 1.380 1.370 1.380 1.360 1.380 157,042 216,261 1.3771 0.749 0.743 0.749 0.738 0.749 289,469 0.7471 1.47%
2017-11-23 0 1.360 1.360 1.380 1.360 1.390 522,530 717,539 1.3732 0.738 0.738 0.749 0.738 0.754 963,156 0.7450 0.00%
2017-11-22 0 1.360 1.360 1.390 1.360 1.390 526,725 719,807 1.3666 0.738 0.738 0.754 0.738 0.754 970,889 0.7414 -0.73%
2017-11-21 0 1.370 1.370 1.380 1.370 1.410 395,258 543,665 1.3755 0.743 0.743 0.749 0.743 0.765 728,561 0.7462 -2.14%
2017-11-20 0 1.400 1.370 1.400 1.360 1.410 669,838 923,492 1.3787 0.760 0.743 0.760 0.738 0.765 1,234,682 0.7480 0.72%
2017-11-17 0 1.390 1.380 1.390 1.380 1.390 864,605 1,194,233 1.3812 0.754 0.749 0.754 0.749 0.754 1,593,688 0.7494 0.72%
2017-11-16 0 1.380 1.380 1.390 1.380 1.410 832,204 1,161,859 1.3961 0.749 0.749 0.754 0.749 0.765 1,533,964 0.7574 -1.43%
2017-11-15 0 1.400 1.400 1.410 1.400 1.420 378,278 532,945 1.4089 0.760 0.760 0.765 0.760 0.770 697,263 0.7643 -0.71%
2017-11-14 0 1.410 1.400 1.410 1.400 1.480 1,504,364 2,139,322 1.4221 0.765 0.760 0.765 0.760 0.803 2,772,927 0.7715 -0.70%
2017-11-13 0 1.420 1.410 1.430 1.400 1.430 862,556 1,217,427 1.4114 0.770 0.765 0.776 0.760 0.776 1,589,911 0.7657 0.00%
2017-11-10 0 1.420 1.410 1.420 1.420 1.420 226,628 321,789 1.4199 0.770 0.765 0.770 0.770 0.770 417,733 0.7703 0.00%
2017-11-09 0 1.420 1.410 1.430 1.410 1.420 366,170 519,369 1.4184 0.770 0.765 0.776 0.765 0.770 674,945 0.7695 0.00%
2017-11-08 0 1.420 1.410 1.430 1.420 1.450 91,946 131,964 1.4352 0.770 0.765 0.776 0.770 0.787 169,480 0.7786 0.00%
2017-11-07 0 1.420 1.410 1.430 1.410 1.430 322,213 457,340 1.4194 0.770 0.765 0.776 0.765 0.776 593,921 0.7700 0.71%
2017-11-06 0 1.410 1.410 1.430 1.410 1.430 267,246 379,254 1.4191 0.765 0.765 0.776 0.765 0.776 492,603 0.7699 -2.08%
2017-11-03 0 1.440 1.430 1.440 1.440 1.440 68,000 97,920 1.4400 0.781 0.776 0.781 0.781 0.781 125,341 0.7812 0.70%
2017-11-02 0 1.430 1.420 1.450 1.420 1.430 171,243 244,547 1.4281 0.776 0.770 0.787 0.770 0.776 315,645 0.7748 0.00%
2017-11-01 0 1.430 1.430 1.450 1.430 1.440 60,000 86,340 1.4390 0.776 0.776 0.787 0.776 0.781 110,595 0.7807 -0.69%
2017-10-31 0 1.440 1.430 1.440 1.430 1.480 52,000 75,080 1.4438 0.781 0.776 0.781 0.776 0.803 95,849 0.7833 0.00%
2017-10-30 0 1.440 1.440 1.450 1.430 1.440 162,000 232,980 1.4381 0.781 0.781 0.787 0.776 0.781 298,607 0.7802 1.41%
2017-10-27 0 1.420 1.420 1.430 1.420 1.440 328,944 468,156 1.4232 0.770 0.770 0.776 0.770 0.781 606,328 0.7721 0.00%
2017-10-26 0 1.420 1.420 1.430 1.420 1.430 293,639 419,458 1.4285 0.770 0.770 0.776 0.770 0.776 541,252 0.7750 -0.70%
2017-10-25 0 1.430 1.430 1.440 1.430 1.440 318,000 456,580 1.4358 0.776 0.776 0.781 0.776 0.781 586,155 0.7789 -0.69%
2017-10-24 0 1.440 1.440 1.450 1.440 1.460 214,973 309,762 1.4409 0.781 0.781 0.787 0.781 0.792 396,250 0.7817 -0.69%
2017-10-23 0 1.450 1.430 1.450 1.430 1.460 235,784 339,906 1.4416 0.787 0.776 0.787 0.776 0.792 434,610 0.7821 -0.68%
2017-10-20 0 1.460 1.450 1.460 1.440 1.470 59,049 85,699 1.4513 0.792 0.787 0.792 0.781 0.798 108,842 0.7874 1.39%
2017-10-19 0 1.440 1.440 1.450 1.440 1.470 169,040 244,857 1.4485 0.781 0.781 0.787 0.781 0.798 311,584 0.7858 -0.69%
2017-10-18 0 1.450 1.450 1.460 1.450 1.460 429,964 624,928 1.4534 0.787 0.787 0.792 0.787 0.792 792,533 0.7885 -1.36%
2017-10-17 0 1.470 1.450 1.470 1.450 1.470 171,556 251,640 1.4668 0.798 0.787 0.798 0.787 0.798 316,222 0.7958 1.38%
2017-10-16 0 1.450 1.450 1.470 1.450 1.470 1,158,749 1,682,265 1.4518 0.787 0.787 0.798 0.787 0.798 2,135,870 0.7876 0.00%
2017-10-13 0 1.450 1.440 1.450 1.450 1.480 913,403 1,331,048 1.4572 0.787 0.781 0.787 0.787 0.803 1,683,635 0.7906 -1.36%
2017-10-12 0 1.470 1.470 1.480 1.470 1.480 56,250 82,880 1.4734 0.798 0.798 0.803 0.798 0.803 103,683 0.7994 -0.68%
2017-10-11 0 1.480 1.470 1.480 1.470 1.490 117,620 173,980 1.4792 0.803 0.798 0.803 0.798 0.808 216,804 0.8025 0.00%
2017-10-10 0 1.480 1.470 1.490 1.480 1.500 373,648 554,989 1.4853 0.803 0.798 0.808 0.803 0.814 688,729 0.8058 -0.67%
2017-10-09 0 1.490 1.490 1.500 1.490 1.510 469,811 704,162 1.4988 0.808 0.808 0.814 0.808 0.819 865,982 0.8131 0.00%
2017-10-06 0 1.490 1.490 1.500 1.450 1.490 695,735 1,028,409 1.4782 0.808 0.808 0.814 0.787 0.808 1,282,417 0.8019 1.36%
2017-10-04 0 1.470 1.460 1.480 1.460 1.480 201,186 295,795 1.4703 0.798 0.792 0.803 0.792 0.803 370,837 0.7976 0.00%
2017-10-03 0 1.470 1.450 1.470 1.450 1.540 425,549 624,025 1.4664 0.798 0.787 0.798 0.787 0.835 784,395 0.7955 0.00%
2017-09-29 0 1.470 1.460 1.480 1.460 1.480 372,103 546,866 1.4697 0.798 0.792 0.803 0.792 0.803 685,881 0.7973 0.00%
2017-09-28 0 1.470 1.460 1.470 1.450 1.490 406,514 593,020 1.4588 0.798 0.792 0.798 0.787 0.808 749,309 0.7914 -0.68%
2017-09-27 0 1.480 1.480 1.490 1.470 1.490 82,000 121,100 1.4768 0.803 0.803 0.808 0.798 0.808 151,147 0.8012 0.00%
2017-09-26 0 1.480 1.470 1.480 1.450 1.510 435,258 648,079 1.4890 0.803 0.798 0.803 0.787 0.819 802,292 0.8078 1.37%
2017-09-25 0 1.460 1.450 1.460 1.450 1.480 304,000 441,840 1.4534 0.792 0.787 0.792 0.787 0.803 560,350 0.7885 -1.35%
2017-09-22 0 1.480 1.470 1.490 1.470 1.490 547,686 808,024 1.4753 0.803 0.798 0.808 0.798 0.808 1,009,525 0.8004 -0.67%
2017-09-21 0 1.490 1.480 1.490 1.480 1.490 235,325 350,398 1.4890 0.808 0.803 0.808 0.803 0.808 433,764 0.8078 0.68%
2017-09-20 0 1.480 1.480 1.490 1.480 1.500 550,941 818,324 1.4853 0.803 0.803 0.808 0.803 0.814 1,015,525 0.8058 -0.67%
2017-09-19 0 1.490 1.490 1.500 1.490 1.500 522,000 777,900 1.4902 0.808 0.808 0.814 0.808 0.814 962,179 0.8085 -0.67%
2017-09-18 0 1.500 1.490 1.500 1.480 1.500 815,730 1,214,048 1.4883 0.814 0.808 0.814 0.803 0.814 1,503,599 0.8074 0.67%
2017-09-15 0 1.490 1.480 1.490 1.480 1.490 432,214 639,888 1.4805 0.808 0.803 0.808 0.803 0.808 796,681 0.8032 0.00%
2017-09-14 0 1.490 1.480 1.490 1.490 1.500 262,174 391,863 1.4947 0.808 0.803 0.808 0.808 0.814 483,254 0.8109 -0.67%
2017-09-13 0 1.500 1.490 1.500 1.490 1.500 503,050 751,843 1.4946 0.814 0.808 0.814 0.808 0.814 927,250 0.8108 -0.66%
2017-09-12 0 1.510 1.500 1.510 1.510 1.530 230,930 350,460 1.5176 0.819 0.814 0.819 0.819 0.830 425,663 0.8233 -1.95%
2017-09-11 0 1.540 1.520 1.540 1.530 1.570 215,004 332,791 1.5478 0.835 0.825 0.835 0.830 0.852 396,307 0.8397 -1.28%
2017-09-08 0 1.560 1.530 1.560 1.470 1.560 710,335 1,097,319 1.5448 0.846 0.830 0.846 0.798 0.846 1,309,329 0.8381 3.31%
2017-09-07 0 1.510 1.510 1.520 1.490 1.530 425,583 643,584 1.5122 0.819 0.819 0.825 0.808 0.830 784,458 0.8204 0.00%
2017-09-06 0 1.510 1.500 1.510 1.500 1.540 730,285 1,102,719 1.5100 0.819 0.814 0.819 0.814 0.835 1,346,102 0.8192 -1.95%
2017-09-05 0 1.540 1.520 1.540 1.510 1.540 468,749 715,498 1.5264 0.835 0.825 0.835 0.819 0.835 864,024 0.8281 1.99%
2017-09-04 0 1.510 1.490 1.520 1.470 1.510 66,361 99,423 1.4982 0.819 0.808 0.825 0.798 0.819 122,320 0.8128 0.00%
2017-09-01 0 1.510 1.500 1.510 1.490 1.510 502,044 752,378 1.4986 0.819 0.814 0.819 0.808 0.819 925,395 0.8130 0.00%
2017-08-31 0 1.510 1.490 1.530 1.490 1.520 40,162 60,481 1.5059 0.819 0.808 0.830 0.808 0.825 74,029 0.8170 0.67%
2017-08-30 0 1.500 1.500 1.510 1.450 1.500 293,190 437,816 1.4933 0.814 0.814 0.819 0.787 0.814 540,424 0.8101 1.35%
2017-08-29 0 1.480 1.470 1.500 1.460 1.500 194,120 287,935 1.4833 0.803 0.798 0.814 0.792 0.814 357,813 0.8047 0.00%
2017-08-28 0 1.480 1.480 1.490 1.480 1.490 149,562 221,525 1.4812 0.803 0.803 0.808 0.803 0.808 275,681 0.8036 0.00%
2017-08-25 0 1.480 1.480 1.500 1.480 1.490 246,442 366,441 1.4869 0.803 0.803 0.814 0.803 0.808 454,256 0.8067 -0.67%
2017-08-24 0 1.540 1.520 1.540 1.500 1.550 523,211 800,529 1.5300 0.808 0.798 0.808 0.787 0.814 996,774 0.8031 0.00%
2017-08-22 0 1.540 1.530 1.540 1.530 1.550 383,455 589,452 1.5372 0.808 0.803 0.808 0.803 0.814 730,524 0.8069 1.32%
2017-08-21 0 1.520 1.500 1.530 1.500 1.530 519,545 785,210 1.5113 0.798 0.787 0.803 0.787 0.803 989,790 0.7933 -0.65%
2017-08-18 0 1.530 1.520 1.540 1.520 1.540 18,411 28,112 1.5269 0.803 0.798 0.808 0.798 0.808 35,075 0.8015 -0.65%
2017-08-17 0 1.540 1.530 1.550 1.530 1.550 146,473 224,169 1.5304 0.808 0.803 0.814 0.803 0.814 279,047 0.8033 0.65%
2017-08-16 0 1.530 1.530 1.540 1.510 1.550 116,420 177,415 1.5239 0.803 0.803 0.808 0.793 0.814 221,793 0.7999 1.32%
2017-08-15 0 1.510 1.510 1.520 1.510 1.530 279,918 424,339 1.5159 0.793 0.793 0.798 0.793 0.803 533,274 0.7957 0.00%
2017-08-14 0 1.510 1.500 1.530 1.500 1.530 323,275 487,876 1.5092 0.793 0.787 0.803 0.787 0.803 615,874 0.7922 -0.66%
2017-08-11 0 1.520 1.510 1.530 1.500 1.560 1,048,422 1,582,939 1.5098 0.798 0.793 0.803 0.787 0.819 1,997,359 0.7925 -1.30%
2017-08-10 0 1.540 1.520 1.540 1.520 1.540 292,293 448,330 1.5338 0.808 0.798 0.808 0.798 0.808 556,850 0.8051 0.65%
2017-08-09 0 1.530 1.520 1.550 1.520 1.540 355,303 540,881 1.5223 0.803 0.798 0.814 0.798 0.808 676,891 0.7991 0.66%
2017-08-08 0 1.520 1.520 1.530 1.520 1.530 217,946 332,159 1.5240 0.798 0.798 0.803 0.798 0.803 415,211 0.8000 -0.65%
2017-08-07 0 1.530 1.530 1.540 1.520 1.540 87,696 133,825 1.5260 0.803 0.803 0.808 0.798 0.808 167,070 0.8010 -0.65%
2017-08-04 0 1.540 1.530 1.540 1.520 1.540 261,489 400,560 1.5318 0.808 0.803 0.808 0.798 0.808 498,165 0.8041 0.65%
2017-08-03 0 1.530 1.520 1.540 1.520 1.540 176,648 269,036 1.5230 0.803 0.798 0.808 0.798 0.808 336,534 0.7994 -0.65%
2017-08-02 0 1.540 1.520 1.540 1.510 1.540 305,773 463,664 1.5164 0.808 0.798 0.808 0.793 0.808 582,531 0.7959 1.32%
2017-08-01 0 1.520 1.510 1.530 1.490 1.540 397,781 601,455 1.5120 0.798 0.793 0.803 0.782 0.808 757,816 0.7937 -0.65%
2017-07-31 0 1.530 1.520 1.540 1.520 1.540 521,030 794,955 1.5257 0.803 0.798 0.808 0.798 0.808 992,619 0.8009 0.66%
2017-07-28 0 1.520 1.530 1.540 1.520 1.530 264,111 402,559 1.5242 0.798 0.803 0.808 0.798 0.803 503,160 0.8001 -1.30%
2017-07-27 0 1.540 1.520 1.550 1.530 1.580 198,995 307,249 1.5440 0.808 0.798 0.814 0.803 0.829 379,107 0.8105 0.00%
2017-07-26 0 1.540 1.540 1.560 1.540 1.570 455,473 704,509 1.5468 0.808 0.808 0.819 0.808 0.824 867,726 0.8119 -1.91%
2017-07-25 0 1.570 1.550 1.570 - - 0 0 - 0.824 0.814 0.824 - - 0 - 0.00%
2017-07-24 0 1.570 1.550 1.570 1.550 1.580 268,225 418,562 1.5605 0.824 0.814 0.824 0.814 0.829 510,998 0.8191 0.64%
2017-07-21 0 1.560 1.550 1.560 1.530 1.580 790,105 1,229,883 1.5566 0.819 0.814 0.819 0.803 0.829 1,505,237 0.8171 1.96%
2017-07-20 0 1.530 1.530 1.540 1.520 1.540 418,598 640,473 1.5300 0.803 0.803 0.808 0.798 0.808 797,475 0.8031 0.66%
2017-07-19 0 1.520 1.500 1.520 1.490 1.520 548,263 820,681 1.4969 0.798 0.787 0.798 0.782 0.798 1,044,501 0.7857 1.33%
2017-07-18 0 1.500 1.500 1.520 1.480 1.510 159,329 238,436 1.4965 0.787 0.787 0.798 0.777 0.793 303,539 0.7855 0.00%
2017-07-17 0 1.500 1.500 1.510 1.490 1.520 336,000 503,360 1.4981 0.787 0.787 0.793 0.782 0.798 640,117 0.7864 -0.66%
2017-07-14 0 1.510 1.510 1.520 1.500 1.520 415,115 624,019 1.5032 0.793 0.793 0.798 0.787 0.798 790,840 0.7891 -0.66%
2017-07-13 0 1.520 1.500 1.520 1.500 1.530 237,773 359,490 1.5119 0.798 0.787 0.798 0.787 0.803 452,984 0.7936 2.70%
2017-07-12 0 1.480 1.490 1.500 1.470 1.510 630,865 938,422 1.4875 0.777 0.782 0.787 0.772 0.793 1,201,867 0.7808 -1.33%
2017-07-11 0 1.500 1.490 1.500 1.490 1.520 482,000 724,920 1.5040 0.787 0.782 0.787 0.782 0.798 918,263 0.7894 -0.66%
2017-07-10 0 1.510 1.500 1.520 1.480 1.530 403,877 608,426 1.5065 0.793 0.787 0.798 0.777 0.803 769,430 0.7907 -1.31%
2017-07-07 0 1.530 1.510 1.530 1.510 1.540 384,009 585,862 1.5256 0.803 0.793 0.803 0.793 0.808 731,579 0.8008 0.00%
2017-07-06 0 1.530 1.510 1.540 1.480 1.530 540,000 813,380 1.5063 0.803 0.793 0.808 0.777 0.803 1,028,759 0.7906 2.68%
2017-07-05 0 1.490 1.480 1.500 1.490 1.550 204,805 306,607 1.4971 0.782 0.777 0.787 0.782 0.814 390,176 0.7858 0.68%
2017-07-04 0 1.480 1.480 1.500 1.480 1.510 331,194 494,529 1.4932 0.777 0.777 0.787 0.777 0.793 630,961 0.7838 -1.33%
2017-07-03 0 1.500 1.480 1.500 1.480 1.500 170,548 253,414 1.4859 0.787 0.777 0.787 0.777 0.787 324,913 0.7799 -0.66%
2017-06-30 0 1.510 1.490 1.510 1.480 1.510 633,876 943,536 1.4885 0.793 0.782 0.793 0.777 0.793 1,207,603 0.7813 0.00%
2017-06-29 0 1.510 1.500 1.520 1.490 1.520 582,278 874,697 1.5022 0.793 0.787 0.798 0.782 0.798 1,109,303 0.7885 0.67%
2017-06-28 0 1.500 1.470 1.500 1.480 1.530 510,197 759,732 1.4891 0.787 0.772 0.787 0.777 0.803 971,981 0.7816 0.00%
2017-06-27 0 1.500 1.490 1.500 1.490 1.520 549,365 820,892 1.4943 0.787 0.782 0.787 0.782 0.798 1,046,601 0.7843 -1.32%
2017-06-26 0 1.520 1.510 1.520 1.500 1.530 428,795 646,556 1.5078 0.798 0.793 0.798 0.787 0.803 816,901 0.7915 0.66%
2017-06-23 0 1.510 1.500 1.520 1.500 1.540 1,874,866 2,853,533 1.5220 0.793 0.787 0.798 0.787 0.808 3,571,825 0.7989 -1.31%
2017-06-22 0 1.530 1.530 1.550 1.520 1.620 3,378,596 5,314,012 1.5728 0.803 0.803 0.814 0.798 0.850 6,436,596 0.8256 0.66%
2017-06-21 0 1.520 1.520 1.530 1.440 1.550 3,096,810 4,662,210 1.5055 0.798 0.798 0.803 0.756 0.814 5,899,762 0.7902 4.83%
2017-06-20 0 1.450 1.460 1.470 1.430 1.480 3,286,740 4,794,489 1.4587 0.761 0.766 0.772 0.751 0.777 6,261,600 0.7657 -1.36%
2017-06-19 0 1.470 1.470 1.480 1.430 1.490 1,265,215 1,841,930 1.4558 0.772 0.772 0.777 0.751 0.782 2,410,373 0.7642 2.08%
2017-06-16 0 1.440 1.440 1.450 1.420 1.450 584,547 841,729 1.4400 0.756 0.756 0.761 0.745 0.761 1,113,626 0.7558 0.70%
2017-06-15 0 1.430 1.430 1.440 1.430 1.450 1,215,880 1,750,752 1.4399 0.751 0.751 0.756 0.751 0.761 2,316,385 0.7558 -1.38%
2017-06-14 0 1.450 1.440 1.450 1.420 1.450 1,058,427 1,515,156 1.4315 0.761 0.756 0.761 0.745 0.761 2,016,419 0.7514 1.40%
2017-06-13 0 1.430 1.420 1.440 1.410 1.440 972,707 1,391,535 1.4306 0.751 0.745 0.756 0.740 0.756 1,853,113 0.7509 1.42%
2017-06-12 0 1.410 1.410 1.420 1.400 1.430 406,724 576,959 1.4186 0.740 0.740 0.745 0.735 0.751 774,854 0.7446 0.71%
2017-06-09 0 1.400 1.400 1.420 1.400 1.420 196,551 276,957 1.4091 0.735 0.735 0.745 0.735 0.745 374,451 0.7396 -0.71%
2017-06-08 0 1.410 1.400 1.410 1.390 1.420 190,937 266,281 1.3946 0.740 0.735 0.740 0.730 0.745 363,756 0.7320 1.44%
2017-06-07 0 1.390 1.390 1.410 1.390 1.440 930,945 1,300,061 1.3965 0.730 0.730 0.740 0.730 0.756 1,773,552 0.7330 0.00%
2017-06-06 0 1.390 1.380 1.410 1.380 1.420 491,784 685,977 1.3949 0.730 0.724 0.740 0.724 0.745 936,902 0.7322 0.00%
2017-06-05 0 1.390 1.380 1.390 1.350 1.440 1,774,454 2,466,862 1.3902 0.730 0.724 0.730 0.709 0.756 3,380,529 0.7297 -2.11%
2017-06-02 0 1.420 1.410 1.420 1.410 1.420 251,946 357,146 1.4175 0.745 0.740 0.745 0.740 0.745 479,985 0.7441 -0.70%
2017-06-01 0 1.430 1.400 1.430 1.400 1.430 489,117 691,438 1.4136 0.751 0.735 0.751 0.735 0.751 931,821 0.7420 1.42%
2017-05-31 0 1.410 1.400 1.420 1.390 1.420 284,470 398,754 1.4017 0.740 0.735 0.745 0.730 0.745 541,947 0.7358 0.00%
2017-05-29 0 1.410 1.410 1.430 1.380 1.430 344,752 487,231 1.4133 0.740 0.740 0.751 0.724 0.751 656,790 0.7418 -0.70%
2017-05-26 0 1.420 1.390 1.420 1.380 1.420 140,778 197,653 1.4040 0.745 0.730 0.745 0.724 0.745 268,198 0.7370 0.71%
2017-05-25 0 1.410 1.390 1.410 1.390 1.410 340,897 479,448 1.4064 0.740 0.730 0.740 0.730 0.740 649,446 0.7382 0.71%
2017-05-24 0 1.400 1.390 1.400 1.380 1.400 123,102 169,893 1.3801 0.735 0.730 0.735 0.724 0.735 234,523 0.7244 0.72%
2017-05-23 0 1.390 1.380 1.390 1.370 1.400 688,500 948,975 1.3783 0.730 0.724 0.730 0.719 0.735 1,311,668 0.7235 -0.71%
2017-05-22 0 1.400 1.390 1.400 1.370 1.420 116,613 161,601 1.3858 0.735 0.730 0.735 0.719 0.745 222,161 0.7274 1.45%
2017-05-19 0 1.380 1.380 1.400 1.380 1.400 475,012 657,680 1.3846 0.724 0.724 0.735 0.724 0.735 904,950 0.7268 -0.72%
2017-05-18 0 1.390 1.370 1.390 1.360 1.450 716,012 999,866 1.3964 0.730 0.719 0.730 0.714 0.761 1,364,081 0.7330 0.00%
2017-05-17 0 1.390 1.390 1.410 1.390 1.420 47,731 67,214 1.4082 0.730 0.730 0.740 0.730 0.745 90,933 0.7392 0.00%
2017-05-16 0 1.390 1.390 1.400 1.380 1.410 846,610 1,178,886 1.3925 0.730 0.730 0.735 0.724 0.740 1,612,885 0.7309 -0.71%
2017-05-15 0 1.400 1.390 1.410 1.390 1.410 281,302 393,053 1.3973 0.735 0.730 0.740 0.730 0.740 535,911 0.7334 0.72%
2017-05-12 0 1.390 1.390 1.410 1.390 1.410 205,821 287,216 1.3955 0.730 0.730 0.740 0.730 0.740 392,112 0.7325 0.00%
2017-05-11 0 1.390 1.390 1.410 1.390 1.420 330,267 462,371 1.4000 0.730 0.730 0.740 0.730 0.745 629,195 0.7349 -1.42%
2017-05-10 0 1.410 1.400 1.420 1.380 1.420 698,470 982,977 1.4073 0.740 0.735 0.745 0.724 0.745 1,330,662 0.7387 2.17%
2017-05-09 0 1.380 1.380 1.390 1.360 1.390 1,048,611 1,444,678 1.3777 0.724 0.724 0.730 0.714 0.730 1,997,719 0.7232 2.22%
2017-05-08 0 1.350 1.340 1.370 1.350 1.360 338,844 458,085 1.3519 0.709 0.703 0.719 0.709 0.714 645,535 0.7096 0.00%
2017-05-05 0 1.350 1.340 1.370 1.340 1.360 455,132 613,770 1.3486 0.709 0.703 0.719 0.703 0.714 867,076 0.7079 0.00%
2017-05-04 0 1.350 1.340 1.350 1.340 1.390 1,246,250 1,685,685 1.3526 0.709 0.703 0.709 0.703 0.730 2,374,243 0.7100 -1.46%
2017-05-02 0 1.370 1.370 1.380 1.370 1.380 66,454 90,999 1.3694 0.719 0.719 0.724 0.719 0.724 126,602 0.7188 -0.72%
2017-04-28 0 1.380 1.380 1.390 1.370 1.390 267,168 369,776 1.3841 0.724 0.724 0.730 0.719 0.730 508,984 0.7265 0.00%
2017-04-27 0 1.380 1.380 1.390 1.380 1.390 218,363 302,713 1.3863 0.724 0.724 0.730 0.724 0.730 416,005 0.7277 0.00%
2017-04-26 0 1.380 1.380 1.390 1.360 1.390 352,284 485,743 1.3788 0.724 0.724 0.730 0.714 0.730 671,140 0.7238 0.73%
2017-04-25 0 1.370 1.360 1.370 1.370 1.380 139,006 190,486 1.3703 0.719 0.714 0.719 0.719 0.724 264,822 0.7193 0.74%
2017-04-24 0 1.360 1.350 1.380 1.350 1.360 174,000 236,580 1.3597 0.714 0.709 0.724 0.709 0.714 331,489 0.7137 0.00%
2017-04-21 0 1.360 1.360 1.370 1.350 1.370 235,386 319,929 1.3592 0.714 0.714 0.719 0.709 0.719 448,436 0.7134 -0.73%
2017-04-20 0 1.370 1.350 1.370 1.350 1.370 662,336 898,477 1.3565 0.719 0.709 0.719 0.709 0.719 1,261,823 0.7120 0.00%
2017-04-19 0 1.370 1.360 1.370 1.350 1.370 429,059 581,456 1.3552 0.719 0.714 0.719 0.709 0.719 817,404 0.7113 0.74%
2017-04-18 0 1.360 1.350 1.360 1.350 1.380 940,500 1,279,960 1.3609 0.714 0.709 0.714 0.709 0.724 1,791,756 0.7144 -2.16%
2017-04-13 0 1.390 1.390 1.400 1.360 1.400 141,500 195,775 1.3836 0.730 0.730 0.735 0.714 0.735 269,573 0.7262 0.00%
2017-04-12 0 1.390 1.380 1.390 1.380 1.390 134,000 185,000 1.3806 0.730 0.724 0.730 0.724 0.730 255,285 0.7247 0.72%
2017-04-11 0 1.380 1.370 1.390 1.370 1.400 382,209 528,653 1.3832 0.724 0.719 0.730 0.719 0.735 728,150 0.7260 -1.43%
2017-04-10 0 1.400 1.390 1.400 1.390 1.410 632,431 884,826 1.3991 0.735 0.730 0.735 0.730 0.740 1,204,850 0.7344 0.72%
2017-04-07 0 1.390 1.380 1.400 1.360 1.390 286,000 394,120 1.3780 0.730 0.724 0.735 0.714 0.730 544,861 0.7233 0.72%
2017-04-06 0 1.380 1.380 1.390 1.360 1.390 356,500 491,530 1.3788 0.724 0.724 0.730 0.714 0.730 679,172 0.7237 0.73%
2017-04-05 0 1.370 1.370 1.380 1.360 1.380 142,177 194,177 1.3657 0.719 0.719 0.724 0.714 0.724 270,863 0.7169 0.74%
2017-04-03 0 1.360 1.360 1.370 1.360 1.370 117,691 160,589 1.3645 0.714 0.714 0.719 0.714 0.719 224,214 0.7162 0.00%
2017-03-31 0 1.360 1.360 1.380 1.360 1.370 48,335 65,925 1.3639 0.714 0.714 0.724 0.714 0.719 92,083 0.7159 0.00%
2017-03-30 0 1.360 1.360 1.370 1.360 1.370 168,389 229,097 1.3605 0.714 0.714 0.719 0.714 0.719 320,799 0.7141 0.00%
2017-03-29 0 1.360 1.360 1.370 1.350 1.380 153,609 209,299 1.3625 0.714 0.714 0.719 0.709 0.724 292,642 0.7152 0.00%
2017-03-28 0 1.360 1.360 1.370 1.350 1.370 194,638 265,065 1.3618 0.714 0.714 0.719 0.709 0.719 370,807 0.7148 0.00%
2017-03-27 0 1.360 1.360 1.370 1.350 1.380 803,187 1,094,278 1.3624 0.714 0.714 0.719 0.709 0.724 1,530,159 0.7151 -1.45%
2017-03-24 0 1.380 1.360 1.380 1.350 1.380 1,252,190 1,707,376 1.3635 0.724 0.714 0.724 0.709 0.724 2,385,559 0.7157 0.00%
2017-03-23 0 1.380 1.370 1.380 1.360 1.380 936,945 1,283,026 1.3694 0.724 0.719 0.724 0.714 0.724 1,784,983 0.7188 1.47%
2017-03-22 0 1.360 1.340 1.360 1.340 1.380 3,500,958 4,771,669 1.3630 0.714 0.703 0.714 0.703 0.724 6,669,709 0.7154 -1.45%
2017-03-21 0 1.380 1.380 1.390 1.380 1.390 756,962 1,049,070 1.3859 0.724 0.724 0.730 0.724 0.730 1,442,096 0.7275 -0.72%
2017-03-20 0 1.390 1.390 1.400 1.380 1.400 272,000 377,720 1.3887 0.730 0.730 0.735 0.724 0.735 518,190 0.7289 0.72%
2017-03-17 0 1.380 1.380 1.400 1.380 1.400 746,530 1,039,395 1.3923 0.724 0.724 0.735 0.724 0.735 1,422,221 0.7308 -1.43%
2017-03-16 0 1.400 1.390 1.400 1.380 1.400 951,953 1,324,207 1.3910 0.735 0.730 0.735 0.724 0.735 1,813,575 0.7302 1.45%
2017-03-15 0 1.380 1.380 1.400 1.350 1.380 1,586,178 2,174,001 1.3706 0.724 0.724 0.735 0.709 0.724 3,021,843 0.7194 0.00%
2017-03-14 0 1.380 1.380 1.390 1.370 1.400 568,308 786,516 1.3840 0.724 0.724 0.730 0.719 0.735 1,082,689 0.7264 0.00%
2017-03-13 0 1.380 1.380 1.390 1.380 1.400 1,274,343 1,769,236 1.3884 0.724 0.724 0.730 0.724 0.735 2,427,763 0.7288 0.00%
2017-03-10 0 1.380 1.380 1.400 1.380 1.400 498,000 692,660 1.3909 0.724 0.724 0.735 0.724 0.735 948,745 0.7301 0.00%
2017-03-09 0 1.380 1.370 1.400 1.360 1.400 440,671 607,245 1.3780 0.724 0.719 0.735 0.714 0.735 839,527 0.7233 -1.43%
2017-03-08 0 1.400 1.400 1.410 1.380 1.410 352,724 494,611 1.4023 0.735 0.735 0.740 0.724 0.740 671,978 0.7361 0.00%
2017-03-07 0 1.400 1.400 1.410 1.370 1.420 841,287 1,171,583 1.3926 0.735 0.735 0.740 0.719 0.745 1,602,744 0.7310 2.19%
2017-03-06 0 1.370 1.370 1.380 1.360 1.390 973,513 1,333,321 1.3696 0.719 0.719 0.724 0.714 0.730 1,854,649 0.7189 -1.44%
2017-03-03 0 1.390 1.380 1.400 1.370 1.390 302,431 416,417 1.3769 0.730 0.724 0.735 0.719 0.730 576,164 0.7227 0.72%
2017-03-02 0 1.380 1.380 1.400 1.380 1.410 1,225,010 1,705,833 1.3925 0.724 0.724 0.735 0.724 0.740 2,333,778 0.7309 -1.43%
2017-03-01 0 1.400 1.390 1.400 1.390 1.400 455,222 632,869 1.3902 0.735 0.730 0.735 0.730 0.735 867,248 0.7297 0.72%
2017-02-28 0 1.390 1.390 1.400 1.390 1.410 387,627 541,592 1.3972 0.730 0.730 0.735 0.730 0.740 738,472 0.7334 -0.71%
2017-02-27 0 1.400 1.390 1.400 1.390 1.410 349,035 488,067 1.3983 0.735 0.730 0.735 0.730 0.740 664,950 0.7340 0.00%
2017-02-24 0 1.400 1.400 1.410 1.400 1.410 246,541 346,235 1.4044 0.735 0.735 0.740 0.735 0.740 469,688 0.7372 -1.41%
2017-02-23 0 1.420 1.390 1.420 1.390 1.420 2,260,467 3,167,976 1.4015 0.745 0.730 0.745 0.730 0.745 4,306,437 0.7356 0.00%
2017-02-22 0 1.420 1.400 1.430 1.380 1.420 818,234 1,147,383 1.4023 0.745 0.735 0.751 0.724 0.745 1,558,825 0.7361 2.16%
2017-02-21 0 1.390 1.390 1.410 1.380 1.400 558,972 777,905 1.3917 0.730 0.730 0.740 0.724 0.735 1,064,903 0.7305 0.00%
2017-02-20 0 1.390 1.390 1.400 1.370 1.390 221,308 305,545 1.3806 0.730 0.730 0.735 0.719 0.730 421,616 0.7247 1.46%
2017-02-17 0 1.370 1.370 1.380 1.370 1.390 747,365 1,031,940 1.3808 0.719 0.719 0.724 0.719 0.730 1,423,812 0.7248 -2.14%
2017-02-16 0 1.400 1.400 1.410 1.380 1.410 768,666 1,076,061 1.3999 0.735 0.735 0.740 0.724 0.740 1,464,393 0.7348 0.72%
2017-02-15 0 1.390 1.390 1.410 1.380 1.420 909,367 1,269,162 1.3957 0.730 0.730 0.740 0.724 0.745 1,732,444 0.7326 -0.71%
2017-02-14 0 1.400 1.400 1.410 1.390 1.410 203,743 285,086 1.3992 0.735 0.735 0.740 0.730 0.740 388,153 0.7345 -0.71%
2017-02-13 0 1.410 1.410 1.420 1.400 1.440 185,281 262,456 1.4165 0.740 0.740 0.745 0.735 0.756 352,981 0.7435 -1.40%
2017-02-10 0 1.430 1.420 1.430 1.410 1.430 720,948 1,023,315 1.4194 0.751 0.745 0.751 0.740 0.751 1,373,485 0.7451 2.14%
2017-02-09 0 1.400 1.400 1.410 1.400 1.420 494,220 694,268 1.4048 0.735 0.735 0.740 0.735 0.745 941,543 0.7374 0.00%
2017-02-08 0 1.400 1.400 1.410 1.390 1.410 120,000 168,460 1.4038 0.735 0.735 0.740 0.730 0.740 228,613 0.7369 -0.71%
2017-02-07 0 1.410 1.400 1.410 1.380 1.420 108,965 151,721 1.3924 0.740 0.735 0.740 0.724 0.745 207,590 0.7309 0.71%
2017-02-06 0 1.400 1.380 1.400 1.380 1.400 368,457 511,399 1.3879 0.735 0.724 0.735 0.724 0.735 701,951 0.7285 1.45%
2017-02-03 0 1.380 1.380 1.390 1.370 1.410 480,396 664,212 1.3826 0.724 0.724 0.730 0.719 0.740 915,207 0.7258 -2.13%
2017-02-02 0 1.410 1.390 1.410 1.380 1.430 239,876 334,854 1.3959 0.740 0.730 0.740 0.724 0.751 456,990 0.7327 0.71%
2017-02-01 0 1.400 1.400 1.440 1.360 1.420 287,991 399,279 1.3864 0.735 0.735 0.756 0.714 0.745 548,654 0.7277 0.72%
2017-01-27 0 1.390 1.380 1.400 1.380 1.400 164,000 228,040 1.3905 0.730 0.724 0.735 0.724 0.735 312,438 0.7299 0.72%
2017-01-26 0 1.380 1.380 1.390 1.380 1.400 365,754 508,057 1.3891 0.724 0.724 0.730 0.724 0.735 696,801 0.7291 -0.72%
2017-01-25 0 1.390 1.380 1.400 1.380 1.420 52,045 72,295 1.3891 0.730 0.724 0.735 0.724 0.745 99,151 0.7291 0.00%
2017-01-24 0 1.390 1.380 1.400 1.350 1.390 659,903 903,982 1.3699 0.730 0.724 0.735 0.709 0.730 1,257,188 0.7191 1.46%
2017-01-23 0 1.370 1.370 1.380 1.350 1.380 157,904 215,696 1.3660 0.719 0.719 0.724 0.709 0.724 300,824 0.7170 0.74%
2017-01-20 0 1.360 1.360 1.370 - - 0 0 - 0.714 0.714 0.719 - - 0 - 0.00%
2017-01-19 0 1.360 1.360 1.370 1.350 1.370 344,157 465,796 1.3534 0.714 0.714 0.719 0.709 0.719 655,657 0.7104 0.00%
2017-01-18 0 1.360 1.360 1.380 1.350 1.370 205,848 278,699 1.3539 0.714 0.714 0.724 0.709 0.719 392,163 0.7107 0.00%
2017-01-17 0 1.360 1.350 1.360 1.350 1.370 341,009 462,541 1.3564 0.714 0.709 0.714 0.709 0.719 649,660 0.7120 0.74%
2017-01-16 0 1.350 1.350 1.380 1.340 1.350 91,190 123,038 1.3492 0.709 0.709 0.724 0.703 0.709 173,727 0.7082 0.00%
2017-01-13 0 1.350 1.350 1.370 1.330 1.380 1,167,576 1,585,083 1.3576 0.709 0.709 0.719 0.698 0.724 2,224,360 0.7126 -2.17%
2017-01-12 0 1.380 1.380 1.390 1.380 1.400 47,784 66,268 1.3868 0.724 0.724 0.730 0.724 0.735 91,034 0.7279 0.73%
2017-01-11 0 1.370 1.370 1.390 1.370 1.380 134,192 184,956 1.3783 0.719 0.719 0.730 0.719 0.724 255,650 0.7235 -0.72%
2017-01-10 0 1.380 1.380 1.390 1.380 1.390 171,150 236,747 1.3833 0.724 0.724 0.730 0.724 0.730 326,060 0.7261 -0.72%
2017-01-09 0 1.390 1.390 1.400 1.380 1.380 3,526 4,835 1.3712 0.730 0.730 0.735 0.724 0.724 6,717 0.7198 0.00%
2017-01-06 0 1.390 1.380 1.390 1.370 1.400 242,654 335,036 1.3807 0.730 0.724 0.730 0.719 0.735 462,282 0.7247 0.00%
2017-01-05 0 1.390 1.390 1.400 1.370 1.400 377,855 522,024 1.3815 0.730 0.730 0.735 0.719 0.735 719,855 0.7252 0.72%
2017-01-04 0 1.380 1.380 1.390 1.370 1.440 205,360 284,556 1.3856 0.724 0.724 0.730 0.719 0.756 391,233 0.7273 -0.72%
2017-01-03 0 1.390 1.370 1.390 1.360 1.390 29,924 40,798 1.3634 0.730 0.719 0.730 0.714 0.730 57,008 0.7156 -0.71%
2016-12-30 0 1.400 1.380 1.410 1.350 1.440 544,556 743,390 1.3651 0.735 0.724 0.740 0.709 0.756 1,037,439 0.7166 0.72%
2016-12-29 0 1.390 1.390 1.400 1.380 1.400 66,507 92,602 1.3924 0.730 0.730 0.735 0.724 0.735 126,703 0.7309 -2.11%
2016-12-28 0 1.420 1.390 1.420 1.390 1.420 127,820 178,535 1.3968 0.745 0.730 0.745 0.730 0.745 243,511 0.7332 2.16%
2016-12-23 0 1.390 1.390 1.410 1.390 1.450 441,449 624,079 1.4137 0.730 0.730 0.740 0.730 0.761 841,009 0.7421 -4.14%
2016-12-22 0 1.450 1.430 1.450 1.440 1.470 132,000 192,960 1.4618 0.761 0.751 0.761 0.756 0.772 251,474 0.7673 0.00%
2016-12-21 0 1.450 1.440 1.460 1.400 1.450 383,534 549,662 1.4332 0.761 0.756 0.766 0.735 0.761 730,674 0.7523 2.84%
2016-12-20 0 1.410 1.400 1.410 1.380 1.420 610,363 857,872 1.4055 0.740 0.735 0.740 0.724 0.745 1,162,808 0.7378 -0.70%
2016-12-19 0 1.420 1.380 1.420 - - 194 261 1.3454 0.745 0.724 0.745 - - 370 0.7062 0.00%
2016-12-16 0 1.420 1.390 1.440 1.400 1.420 176,065 247,489 1.4057 0.745 0.730 0.756 0.735 0.745 335,423 0.7378 0.00%
2016-12-15 0 1.420 1.400 1.420 1.390 1.450 383,873 541,266 1.4100 0.745 0.735 0.745 0.730 0.761 731,320 0.7401 -2.07%
2016-12-14 0 1.450 1.450 1.480 1.440 1.470 353,848 515,708 1.4574 0.761 0.761 0.777 0.756 0.772 674,119 0.7650 -1.36%
2016-12-13 0 1.470 1.470 1.480 1.470 1.480 708,555 1,043,973 1.4734 0.772 0.772 0.777 0.772 0.777 1,349,875 0.7734 -1.34%
2016-12-12 0 1.490 1.490 1.500 1.490 1.490 5,385,032 8,023,370 1.4899 0.782 0.782 0.787 0.782 0.782 10,259,076 0.7821 0.68%
2016-12-09 0 1.480 1.470 1.480 1.450 1.490 1,952,122 2,876,314 1.4734 0.777 0.772 0.777 0.761 0.782 3,719,006 0.7734 2.07%
2016-12-08 0 1.450 1.450 1.460 1.450 1.460 1,232,382 1,786,844 1.4499 0.761 0.761 0.766 0.761 0.766 2,347,823 0.7611 0.69%
2016-12-07 0 1.440 1.440 1.450 1.430 1.450 739,925 1,064,002 1.4380 0.756 0.756 0.761 0.751 0.761 1,409,638 0.7548 0.70%
2016-12-06 0 1.430 1.430 1.450 1.420 1.460 2,259,930 3,228,084 1.4284 0.751 0.751 0.761 0.745 0.766 4,305,414 0.7498 1.42%
2016-12-05 0 1.410 1.410 1.420 1.410 1.420 1,876,321 2,645,606 1.4100 0.740 0.740 0.745 0.740 0.745 3,574,597 0.7401 1.44%
2016-12-02 0 1.390 1.390 1.400 1.380 1.400 352,157 489,633 1.3904 0.730 0.730 0.735 0.724 0.735 670,898 0.7298 0.72%
2016-12-01 0 1.380 1.380 1.390 1.360 1.380 1,524,140 2,090,466 1.3716 0.724 0.724 0.730 0.714 0.724 2,903,654 0.7199 1.47%
2016-11-30 0 1.360 1.360 1.370 1.350 1.380 430,000 585,240 1.3610 0.714 0.714 0.719 0.709 0.724 819,197 0.7144 -1.45%
2016-11-29 0 1.380 1.370 1.380 1.360 1.400 206,244 283,874 1.3764 0.724 0.719 0.724 0.714 0.735 392,917 0.7225 1.62%
2016-11-28 0 1.380 1.380 1.390 1.370 1.380 3,316,000 4,576,040 1.3800 0.713 0.713 0.718 0.708 0.713 6,419,686 0.7128 0.00%
2016-11-25 0 1.380 1.380 1.390 1.360 1.380 3,296,750 4,545,286 1.3787 0.713 0.713 0.718 0.702 0.713 6,382,419 0.7122 1.47%
2016-11-24 0 1.360 1.360 1.370 1.360 1.370 176,716 240,272 1.3597 0.702 0.702 0.708 0.702 0.708 342,117 0.7023 0.00%
2016-11-23 0 1.360 1.360 1.370 1.360 1.370 187,305 255,035 1.3616 0.702 0.702 0.708 0.702 0.708 362,617 0.7033 0.00%
2016-11-22 0 1.360 1.360 1.370 1.360 1.380 546,342 744,514 1.3627 0.702 0.702 0.708 0.702 0.713 1,057,703 0.7039 0.00%
2016-11-21 0 1.360 1.360 1.370 1.350 1.370 1,428,855 1,943,134 1.3599 0.702 0.702 0.708 0.697 0.708 2,766,225 0.7024 0.00%
2016-11-18 0 1.360 1.350 1.360 1.350 1.360 242,856 328,569 1.3529 0.702 0.697 0.702 0.697 0.702 470,163 0.6988 1.49%
2016-11-17 0 1.340 1.340 1.350 1.320 1.360 2,898,342 3,894,054 1.3435 0.692 0.692 0.697 0.682 0.702 5,611,112 0.6940 1.52%
2016-11-16 0 1.320 1.320 1.330 1.300 1.330 2,386,247 3,142,898 1.3171 0.682 0.682 0.687 0.671 0.687 4,619,710 0.6803 1.54%
2016-11-15 0 1.300 1.280 1.300 1.220 1.310 1,382,200 1,770,320 1.2808 0.671 0.661 0.671 0.630 0.677 2,675,902 0.6616 2.36%
2016-11-14 0 1.270 1.260 1.270 1.270 1.330 575,193 733,395 1.2750 0.656 0.651 0.656 0.656 0.687 1,113,558 0.6586 -2.31%
2016-11-11 0 1.300 1.290 1.300 1.300 1.320 312,000 407,133 1.3049 0.671 0.666 0.671 0.671 0.682 604,024 0.6740 -2.26%
2016-11-10 0 1.330 1.320 1.330 1.310 1.330 642,000 849,020 1.3225 0.687 0.682 0.687 0.677 0.687 1,242,895 0.6831 2.31%
2016-11-09 0 1.300 1.290 1.300 1.270 1.320 1,514,149 1,950,247 1.2880 0.671 0.666 0.671 0.656 0.682 2,931,351 0.6653 -2.26%
2016-11-08 0 1.330 1.320 1.330 1.310 1.340 277,505 367,064 1.3227 0.687 0.682 0.687 0.677 0.692 537,242 0.6832 0.76%
2016-11-07 0 1.320 1.310 1.320 1.310 1.330 821,269 1,083,197 1.3189 0.682 0.677 0.682 0.677 0.687 1,589,955 0.6813 -2.22%
2016-11-04 0 1.350 1.340 1.350 1.340 1.360 400,000 537,480 1.3437 0.697 0.692 0.697 0.692 0.702 774,389 0.6941 0.00%
2016-11-03 0 1.350 1.340 1.350 1.350 1.360 94,000 127,060 1.3517 0.697 0.692 0.697 0.697 0.702 181,981 0.6982 0.00%
2016-11-02 0 1.350 1.340 1.350 1.340 1.370 383,745 518,977 1.3524 0.697 0.692 0.697 0.692 0.708 742,920 0.6986 -0.74%
2016-11-01 0 1.360 1.360 1.380 1.350 1.380 345,074 472,389 1.3689 0.702 0.702 0.713 0.697 0.713 668,054 0.7071 -0.73%
2016-10-31 0 1.370 1.370 1.400 1.350 1.380 461,719 627,486 1.3590 0.708 0.708 0.723 0.697 0.713 893,875 0.7020 0.00%
2016-10-28 0 1.370 1.360 1.370 1.360 1.370 340,000 462,560 1.3605 0.708 0.702 0.708 0.702 0.708 658,231 0.7027 -0.72%
2016-10-27 0 1.380 1.360 1.380 1.350 1.400 157,531 216,711 1.3757 0.713 0.702 0.713 0.697 0.723 304,976 0.7106 -0.72%
2016-10-26 0 1.390 1.380 1.390 1.360 1.390 131,395 181,238 1.3793 0.718 0.713 0.718 0.702 0.718 254,377 0.7125 0.72%
2016-10-25 0 1.380 1.360 1.380 1.350 1.400 386,003 527,975 1.3678 0.713 0.702 0.713 0.697 0.723 747,291 0.7065 0.00%
2016-10-24 0 1.380 1.370 1.400 1.360 1.410 429,836 593,022 1.3796 0.713 0.708 0.723 0.702 0.728 832,151 0.7126 -1.43%
2016-10-20 0 1.400 1.380 1.400 1.390 1.410 60,000 83,980 1.3997 0.723 0.713 0.723 0.718 0.728 116,158 0.7230 -0.71%
2016-10-19 0 1.410 1.390 1.410 1.400 1.410 138,194 193,563 1.4007 0.728 0.718 0.728 0.723 0.728 267,540 0.7235 0.00%
2016-10-18 0 1.410 1.380 1.410 1.380 1.410 207,267 289,057 1.3946 0.728 0.713 0.728 0.713 0.728 401,263 0.7204 0.71%
2016-10-17 0 1.400 1.390 1.410 1.400 1.400 28,648 40,068 1.3986 0.723 0.718 0.728 0.723 0.723 55,462 0.7224 -0.71%
2016-10-14 0 1.410 1.400 1.420 1.400 1.430 123,062 173,476 1.4097 0.728 0.723 0.733 0.723 0.739 238,245 0.7281 0.71%
2016-10-13 0 1.400 1.390 1.400 1.380 1.400 1,100,048 1,520,214 1.3820 0.723 0.718 0.723 0.713 0.723 2,129,663 0.7138 0.72%
2016-10-12 0 1.390 1.380 1.400 1.370 1.410 2,416,014 3,337,743 1.3815 0.718 0.713 0.723 0.708 0.728 4,677,338 0.7136 -0.71%
2016-10-11 0 1.400 1.390 1.400 1.400 1.440 654,819 921,301 1.4070 0.723 0.718 0.723 0.723 0.744 1,267,712 0.7267 -2.10%
2016-10-07 0 1.430 1.410 1.430 1.400 1.450 441,097 625,400 1.4178 0.739 0.728 0.739 0.723 0.749 853,952 0.7324 2.88%
2016-10-06 0 1.390 1.390 1.410 1.390 1.410 5,400,630 7,508,367 1.3903 0.718 0.718 0.728 0.718 0.728 10,455,473 0.7181 -0.71%
2016-10-05 0 1.400 1.400 1.410 1.390 1.430 5,473,245 7,681,067 1.4034 0.723 0.723 0.728 0.718 0.739 10,596,054 0.7249 -2.78%
2016-10-04 0 1.440 1.430 1.440 1.430 1.450 372,086 535,900 1.4403 0.744 0.739 0.744 0.739 0.749 720,348 0.7439 0.70%
2016-10-03 0 1.430 1.420 1.440 1.420 1.440 1,000,950 1,423,980 1.4226 0.739 0.733 0.744 0.733 0.744 1,937,812 0.7348 0.70%
2016-09-30 0 1.420 1.420 1.440 1.420 1.440 718,696 1,027,179 1.4292 0.733 0.733 0.744 0.733 0.744 1,391,376 0.7382 -2.74%
2016-09-29 0 1.460 1.450 1.470 1.450 1.500 960,029 1,407,260 1.4659 0.754 0.749 0.759 0.749 0.775 1,858,590 0.7572 -2.01%
2016-09-28 0 1.490 1.480 1.490 1.440 1.490 1,395,854 2,042,726 1.4634 0.770 0.764 0.770 0.744 0.770 2,702,336 0.7559 3.47%
2016-09-27 0 1.440 1.430 1.440 1.420 1.450 1,454,680 2,086,475 1.4343 0.744 0.739 0.744 0.733 0.749 2,816,221 0.7409 1.41%
2016-09-26 0 1.420 1.420 1.430 1.400 1.430 2,456,789 3,481,814 1.4172 0.733 0.733 0.739 0.723 0.739 4,756,277 0.7320 0.71%
2016-09-23 0 1.410 1.400 1.410 1.410 1.410 304,953 429,851 1.4096 0.728 0.723 0.728 0.728 0.728 590,381 0.7281 0.00%
2016-09-22 0 1.410 1.400 1.410 1.400 1.420 481,001 674,739 1.4028 0.728 0.723 0.728 0.723 0.733 931,205 0.7246 0.71%
2016-09-21 0 1.400 1.400 1.410 1.390 1.410 2,325,259 3,255,513 1.4001 0.723 0.723 0.728 0.718 0.728 4,501,638 0.7232 0.00%
2016-09-20 0 1.400 1.380 1.400 1.380 1.400 1,677,226 2,324,115 1.3857 0.723 0.713 0.723 0.713 0.723 3,247,064 0.7158 1.45%
2016-09-19 0 1.380 1.380 1.390 1.380 1.420 734,226 1,020,740 1.3902 0.713 0.713 0.718 0.713 0.733 1,421,442 0.7181 -1.43%
2016-09-15 0 1.400 1.390 1.410 1.390 1.430 1,073,457 1,520,270 1.4162 0.723 0.718 0.728 0.718 0.739 2,078,184 0.7315 0.00%
2016-09-14 0 1.400 1.400 1.410 1.360 1.440 6,153,906 8,546,466 1.3888 0.723 0.723 0.728 0.702 0.744 11,913,795 0.7174 2.19%
2016-09-13 0 1.370 1.360 1.370 1.360 1.390 978,589 1,344,161 1.3736 0.708 0.702 0.708 0.702 0.718 1,894,522 0.7095 0.74%
2016-09-12 0 1.360 1.350 1.360 1.330 1.380 1,485,482 2,010,332 1.3533 0.702 0.697 0.702 0.687 0.713 2,875,853 0.6990 0.74%
2016-09-09 0 1.350 1.350 1.360 1.340 1.360 861,407 1,163,283 1.3504 0.697 0.697 0.702 0.692 0.702 1,667,661 0.6976 0.00%
2016-09-08 0 1.350 1.340 1.360 1.350 1.360 747,862 1,011,829 1.3530 0.697 0.692 0.702 0.697 0.702 1,447,841 0.6989 0.00%
2016-09-07 0 1.350 1.340 1.350 1.330 1.370 743,250 997,970 1.3427 0.697 0.692 0.697 0.687 0.708 1,438,912 0.6936 1.50%
2016-09-06 0 1.330 1.320 1.330 1.300 1.330 1,144,381 1,506,509 1.3164 0.687 0.682 0.687 0.671 0.687 2,215,491 0.6800 2.31%
2016-09-05 0 1.300 1.300 1.310 1.300 1.310 1,962,000 2,551,120 1.3003 0.671 0.671 0.677 0.671 0.677 3,798,379 0.6716 -0.76%
2016-09-02 0 1.310 1.300 1.320 1.300 1.320 431,094 564,489 1.3094 0.677 0.671 0.682 0.671 0.682 834,586 0.6764 -0.76%
2016-09-01 0 1.320 1.300 1.320 1.300 1.330 1,302,865 1,703,887 1.3078 0.682 0.671 0.682 0.671 0.687 2,522,311 0.6755 0.00%
2016-08-31 0 1.320 1.300 1.320 1.290 1.330 1,918,354 2,506,809 1.3067 0.682 0.671 0.682 0.666 0.687 3,713,881 0.6750 0.00%
2016-08-30 0 1.320 1.320 1.330 1.300 1.330 1,506,044 1,969,487 1.3077 0.682 0.682 0.687 0.671 0.687 2,915,660 0.6755 1.54%
2016-08-29 0 1.300 1.300 1.310 1.300 1.310 892,332 1,160,035 1.3000 0.671 0.671 0.677 0.671 0.677 1,727,531 0.6715 -0.76%
2016-08-26 0 1.310 1.300 1.310 1.300 1.310 878,554 1,143,843 1.3020 0.677 0.671 0.677 0.671 0.677 1,700,857 0.6725 0.00%
2016-08-25 0 1.310 1.300 1.320 1.260 1.320 2,544,501 3,302,616 1.2979 0.677 0.671 0.682 0.651 0.682 4,926,085 0.6704 3.97%
2016-08-24 0 1.310 1.300 1.310 1.300 1.310 592,625 770,973 1.3009 0.651 0.646 0.651 0.646 0.651 1,192,834 0.6463 0.77%
2016-08-23 0 1.300 1.300 1.310 1.300 1.310 466,752 606,702 1.2998 0.646 0.646 0.651 0.646 0.651 939,477 0.6458 0.00%
2016-08-22 0 1.300 1.300 1.310 1.290 1.300 460,137 596,732 1.2969 0.646 0.646 0.651 0.641 0.646 926,162 0.6443 0.78%
2016-08-19 0 1.290 1.290 1.300 1.280 1.300 290,533 373,442 1.2854 0.641 0.641 0.646 0.636 0.646 584,784 0.6386 -0.77%
2016-08-18 0 1.300 1.290 1.300 1.280 1.310 398,262 516,394 1.2966 0.646 0.641 0.646 0.636 0.651 801,621 0.6442 0.00%
2016-08-17 0 1.300 1.290 1.300 1.290 1.300 310,745 402,547 1.2954 0.646 0.641 0.646 0.641 0.646 625,467 0.6436 0.78%
2016-08-16 0 1.290 1.290 1.300 1.280 1.300 242,436 312,606 1.2894 0.641 0.641 0.646 0.636 0.646 487,975 0.6406 -0.77%
2016-08-15 0 1.300 1.290 1.310 1.290 1.310 776,764 1,007,742 1.2974 0.646 0.641 0.651 0.641 0.651 1,563,468 0.6446 0.78%
2016-08-12 0 1.290 1.280 1.290 1.280 1.290 172,877 221,214 1.2796 0.641 0.636 0.641 0.636 0.641 347,966 0.6357 0.78%
2016-08-11 0 1.280 1.270 1.280 1.270 1.280 137,015 174,832 1.2760 0.636 0.631 0.636 0.631 0.636 275,783 0.6339 0.00%
2016-08-10 0 1.280 1.280 1.290 1.280 1.290 396,714 507,705 1.2798 0.636 0.636 0.641 0.636 0.641 798,505 0.6358 0.00%
2016-08-09 0 1.280 1.270 1.280 1.270 1.300 633,222 815,027 1.2871 0.636 0.631 0.636 0.631 0.646 1,274,547 0.6395 0.79%
2016-08-08 0 1.270 1.260 1.270 1.260 1.290 511,741 651,310 1.2727 0.631 0.626 0.631 0.626 0.641 1,030,031 0.6323 0.79%
2016-08-05 0 1.260 1.250 1.270 1.240 1.260 638,117 796,381 1.2480 0.626 0.621 0.631 0.616 0.626 1,284,400 0.6200 0.00%
2016-08-04 0 1.260 1.250 1.260 1.220 1.260 2,291,250 2,838,012 1.2386 0.626 0.621 0.626 0.606 0.626 4,611,822 0.6154 1.61%
2016-08-03 0 1.240 1.240 1.260 1.240 1.250 621,892 772,707 1.2425 0.616 0.616 0.626 0.616 0.621 1,251,742 0.6173 -1.59%
2016-08-01 0 1.260 1.250 1.270 1.250 1.270 129,821 163,643 1.2605 0.626 0.621 0.631 0.621 0.631 261,303 0.6263 0.80%
2016-07-29 0 1.250 1.250 1.260 1.240 1.260 133,443 166,450 1.2473 0.621 0.621 0.626 0.616 0.626 268,594 0.6197 -0.79%
2016-07-28 0 1.260 1.260 1.270 1.250 1.260 289,217 363,958 1.2584 0.626 0.626 0.631 0.621 0.626 582,135 0.6252 0.00%
2016-07-27 0 1.260 1.260 1.270 1.240 1.260 503,419 632,534 1.2565 0.626 0.626 0.631 0.616 0.626 1,013,280 0.6242 0.80%
2016-07-26 0 1.250 1.250 1.260 1.240 1.260 697,772 871,666 1.2492 0.621 0.621 0.626 0.616 0.626 1,404,474 0.6206 0.00%
2016-07-25 0 1.250 1.240 1.250 1.250 1.250 96,000 120,000 1.2500 0.621 0.616 0.621 0.621 0.621 193,229 0.6210 0.00%
2016-07-22 0 1.250 1.250 1.260 1.240 1.250 601,057 751,033 1.2495 0.621 0.621 0.626 0.616 0.621 1,209,806 0.6208 -0.79%
2016-07-21 0 1.260 1.260 1.270 1.240 1.260 211,473 265,097 1.2536 0.626 0.626 0.631 0.616 0.626 425,652 0.6228 1.61%
2016-07-20 0 1.240 1.240 1.260 1.240 1.260 336,000 417,940 1.2439 0.616 0.616 0.626 0.616 0.626 676,300 0.6180 0.00%
2016-07-19 0 1.240 1.240 1.250 1.240 1.260 238,840 298,496 1.2498 0.616 0.616 0.621 0.616 0.626 480,736 0.6209 -0.80%
2016-07-18 0 1.250 1.250 1.260 1.240 1.250 295,342 369,400 1.2508 0.621 0.621 0.626 0.616 0.621 594,464 0.6214 0.81%
2016-07-15 0 1.240 1.240 1.250 1.240 1.260 261,217 326,831 1.2512 0.616 0.616 0.621 0.616 0.626 525,777 0.6216 0.81%
2016-07-14 0 1.230 1.230 1.250 1.220 1.240 555,517 683,495 1.2304 0.611 0.611 0.621 0.606 0.616 1,118,143 0.6113 -0.81%
2016-07-13 0 1.240 1.240 1.250 1.240 1.250 33,756 41,848 1.2397 0.616 0.616 0.621 0.616 0.621 67,944 0.6159 -0.80%
2016-07-12 0 1.250 1.240 1.250 1.230 1.250 268,502 333,847 1.2434 0.621 0.616 0.621 0.611 0.621 540,440 0.6177 1.63%
2016-07-11 0 1.230 1.230 1.250 1.220 1.240 126,573 155,861 1.2314 0.611 0.611 0.621 0.606 0.616 254,766 0.6118 -0.81%
2016-07-08 0 1.240 1.230 1.240 1.240 1.260 14,000 17,420 1.2443 0.616 0.611 0.616 0.616 0.626 28,179 0.6182 0.00%
2016-07-07 0 1.240 1.230 1.240 1.220 1.240 302,750 372,000 1.2287 0.616 0.611 0.616 0.606 0.616 609,374 0.6105 0.81%
2016-07-06 0 1.230 1.230 1.260 1.230 1.250 174,000 216,340 1.2433 0.611 0.611 0.626 0.611 0.621 350,227 0.6177 -0.81%
2016-07-05 0 1.240 1.240 1.250 1.230 1.250 780,987 973,589 1.2466 0.616 0.616 0.621 0.611 0.621 1,571,968 0.6193 0.00%
2016-07-04 0 1.240 1.230 1.240 1.230 1.250 322,973 399,241 1.2361 0.616 0.611 0.616 0.611 0.621 650,079 0.6141 0.81%
2016-06-30 0 1.230 1.230 1.250 1.220 1.240 219,005 269,706 1.2315 0.611 0.611 0.621 0.606 0.616 440,813 0.6118 0.00%
2016-06-29 0 1.230 1.220 1.230 1.190 1.240 582,530 705,325 1.2108 0.611 0.606 0.611 0.591 0.616 1,172,515 0.6015 1.65%
2016-06-28 0 1.210 1.200 1.220 1.200 1.220 497,868 602,724 1.2106 0.601 0.596 0.606 0.596 0.606 1,002,107 0.6015 -1.63%
2016-06-27 0 1.230 1.220 1.230 1.210 1.230 281,965 344,653 1.2223 0.611 0.606 0.611 0.601 0.611 567,538 0.6073 0.00%
2016-06-24 0 1.230 1.230 1.240 1.220 1.250 417,527 514,592 1.2325 0.611 0.611 0.616 0.606 0.621 840,397 0.6123 -2.38%
2016-06-23 0 1.260 1.250 1.260 1.240 1.270 78,335 98,588 1.2585 0.626 0.621 0.626 0.616 0.631 157,672 0.6253 0.00%
2016-06-22 0 1.260 1.240 1.260 1.240 1.260 198,878 248,432 1.2492 0.626 0.616 0.626 0.616 0.626 400,301 0.6206 0.80%
2016-06-21 0 1.250 1.250 1.270 1.240 1.260 175,645 220,463 1.2552 0.621 0.621 0.631 0.616 0.626 353,538 0.6236 -0.79%
2016-06-20 0 1.260 1.250 1.260 1.250 1.260 81,111 102,086 1.2586 0.626 0.621 0.626 0.621 0.626 163,260 0.6253 0.80%
2016-06-17 0 1.250 1.250 1.260 1.250 1.270 550,728 688,760 1.2506 0.621 0.621 0.626 0.621 0.631 1,108,504 0.6213 -0.79%
2016-06-16 0 1.260 1.250 1.260 1.250 1.260 1,223,430 1,530,889 1.2513 0.626 0.621 0.626 0.621 0.626 2,462,517 0.6217 0.00%
2016-06-15 0 1.260 1.260 1.280 1.250 1.270 356,530 449,751 1.2615 0.626 0.626 0.636 0.621 0.631 717,623 0.6267 -0.79%
2016-06-14 0 1.270 1.270 1.280 1.260 1.280 365,721 464,119 1.2691 0.631 0.631 0.636 0.626 0.636 736,122 0.6305 0.79%
2016-06-13 0 1.260 1.260 1.280 1.250 1.270 866,228 1,087,338 1.2553 0.626 0.626 0.636 0.621 0.631 1,743,541 0.6236 -2.33%
2016-06-10 0 1.290 1.280 1.290 1.280 1.330 863,524 1,119,355 1.2963 0.641 0.636 0.641 0.636 0.661 1,738,099 0.6440 -0.77%
2016-06-08 0 1.300 1.300 1.310 1.290 1.300 1,221,679 1,579,112 1.2926 0.646 0.646 0.651 0.641 0.646 2,458,992 0.6422 1.56%
2016-06-07 0 1.280 1.280 1.290 1.270 1.300 483,135 619,858 1.2830 0.636 0.636 0.641 0.631 0.646 972,453 0.6374 0.00%
2016-06-06 0 1.280 1.280 1.290 1.270 1.290 131,666 168,803 1.2821 0.636 0.636 0.641 0.631 0.641 265,017 0.6370 -0.78%
2016-06-03 0 1.290 1.270 1.290 1.270 1.290 418,000 535,500 1.2811 0.641 0.631 0.641 0.631 0.641 841,349 0.6365 1.57%
2016-06-02 0 1.270 1.270 1.280 1.270 1.300 212,651 272,647 1.2821 0.631 0.631 0.636 0.631 0.646 428,023 0.6370 -0.78%
2016-06-01 0 1.280 1.270 1.280 1.260 1.300 506,312 649,062 1.2819 0.636 0.631 0.636 0.626 0.646 1,019,103 0.6369 0.00%
2016-05-31 0 1.280 1.270 1.280 1.270 1.280 280,671 358,741 1.2782 0.636 0.631 0.636 0.631 0.636 564,934 0.6350 1.59%
2016-05-30 0 1.260 1.260 1.270 1.260 1.280 552,091 702,239 1.2720 0.626 0.626 0.631 0.626 0.636 1,111,247 0.6319 0.00%
2016-05-27 0 1.260 1.250 1.270 1.250 1.280 390,000 491,200 1.2595 0.626 0.621 0.631 0.621 0.636 784,991 0.6257 -0.79%
2016-05-26 0 1.270 1.250 1.270 1.250 1.270 658,686 828,416 1.2577 0.631 0.621 0.631 0.621 0.631 1,325,801 0.6248 1.60%
2016-05-25 0 1.250 1.250 1.260 1.250 1.260 101,114 126,987 1.2559 0.621 0.621 0.626 0.621 0.626 203,522 0.6239 0.00%
2016-05-24 0 1.250 1.240 1.260 1.240 1.260 257,959 321,130 1.2449 0.621 0.616 0.626 0.616 0.626 519,219 0.6185 0.00%
2016-05-23 0 1.250 1.250 1.260 1.250 1.270 139,071 174,595 1.2554 0.621 0.621 0.626 0.621 0.631 279,922 0.6237 -0.79%
2016-05-20 0 1.260 1.250 1.270 1.240 1.270 362,750 456,967 1.2597 0.626 0.621 0.631 0.616 0.631 730,142 0.6259 1.61%
2016-05-19 0 1.240 1.240 1.250 1.230 1.300 292,000 362,260 1.2406 0.616 0.616 0.621 0.611 0.646 587,737 0.6164 0.81%
2016-05-18 0 1.230 1.230 1.240 1.230 1.240 182,014 225,597 1.2394 0.611 0.611 0.616 0.611 0.616 366,357 0.6158 -1.60%
2016-05-17 0 1.250 1.240 1.250 1.220 1.250 162,000 201,980 1.2468 0.621 0.616 0.621 0.606 0.621 326,073 0.6194 0.00%
2016-05-16 0 1.250 1.240 1.250 1.220 1.250 125,464 155,985 1.2433 0.621 0.616 0.621 0.606 0.621 252,534 0.6177 1.63%
2016-05-13 0 1.230 1.230 1.250 1.230 1.260 699,581 869,517 1.2429 0.611 0.611 0.621 0.611 0.626 1,408,115 0.6175 -1.60%
2016-05-12 0 1.250 1.250 1.270 1.240 1.260 1,447,855 1,813,564 1.2526 0.621 0.621 0.631 0.616 0.626 2,914,239 0.6223 -1.57%
2016-05-11 0 1.270 1.250 1.270 1.200 1.270 400,389 498,850 1.2459 0.631 0.621 0.631 0.596 0.631 805,902 0.6190 0.79%
2016-05-10 0 1.260 1.250 1.270 1.250 1.270 706,783 884,034 1.2508 0.626 0.621 0.631 0.621 0.631 1,422,611 0.6214 0.00%
2016-05-09 0 1.260 1.260 1.270 1.250 1.280 779,229 979,839 1.2574 0.626 0.626 0.631 0.621 0.636 1,568,430 0.6247 0.80%
2016-05-06 0 1.250 1.250 1.260 1.250 1.290 2,252,530 2,867,751 1.2731 0.621 0.621 0.626 0.621 0.641 4,533,886 0.6325 -2.34%
2016-05-05 0 1.280 1.280 1.290 1.280 1.290 170,000 218,780 1.2869 0.636 0.636 0.641 0.636 0.641 342,176 0.6394 -0.78%
2016-05-04 0 1.290 1.290 1.300 1.290 1.300 930,194 1,201,002 1.2911 0.641 0.641 0.646 0.641 0.646 1,872,292 0.6415 -0.77%
2016-05-03 0 1.300 1.300 1.310 1.290 1.320 780,710 1,016,540 1.3021 0.646 0.646 0.651 0.641 0.656 1,571,411 0.6469 0.00%
2016-04-29 0 1.300 1.290 1.300 1.290 1.320 350,327 454,329 1.2969 0.646 0.641 0.646 0.641 0.656 705,137 0.6443 0.78%
2016-04-28 0 1.290 1.290 1.300 1.290 1.320 732,791 949,079 1.2952 0.641 0.641 0.646 0.641 0.656 1,474,960 0.6435 -0.77%
2016-04-27 0 1.300 1.290 1.300 1.290 1.300 368,158 476,214 1.2935 0.646 0.641 0.646 0.641 0.646 741,027 0.6426 0.78%
2016-04-26 0 1.290 1.290 1.300 1.290 1.300 636,612 825,589 1.2968 0.641 0.641 0.646 0.641 0.646 1,281,371 0.6443 -1.53%
2016-04-25 0 1.310 1.300 1.310 1.300 1.330 250,000 327,220 1.3089 0.651 0.646 0.651 0.646 0.661 503,199 0.6503 0.00%
2016-04-22 0 1.310 1.300 1.320 1.290 1.310 383,992 498,344 1.2978 0.651 0.646 0.656 0.641 0.651 772,898 0.6448 -0.76%
2016-04-21 0 1.320 1.300 1.320 1.300 1.320 441,760 576,609 1.3053 0.656 0.646 0.656 0.646 0.656 889,173 0.6485 1.54%
2016-04-20 0 1.300 1.300 1.310 1.280 1.300 583,364 754,934 1.2941 0.646 0.646 0.651 0.636 0.646 1,174,193 0.6429 0.00%
2016-04-19 0 1.300 1.300 1.310 1.290 1.320 352,553 457,802 1.2985 0.646 0.646 0.651 0.641 0.656 709,618 0.6451 0.00%
2016-04-18 0 1.300 1.290 1.300 1.290 1.300 591,239 766,301 1.2961 0.646 0.641 0.646 0.641 0.646 1,190,044 0.6439 0.00%
2016-04-15 0 1.300 1.300 1.320 1.300 1.310 236,248 308,691 1.3066 0.646 0.646 0.656 0.646 0.651 475,519 0.6492 -0.76%
2016-04-14 0 1.310 1.300 1.310 1.300 1.320 596,121 778,933 1.3067 0.651 0.646 0.651 0.646 0.656 1,199,871 0.6492 0.00%
2016-04-13 0 1.310 1.300 1.310 1.290 1.310 417,673 543,502 1.3013 0.651 0.646 0.651 0.641 0.651 840,691 0.6465 0.77%
2016-04-12 0 1.300 1.290 1.310 1.290 1.310 815,850 1,059,969 1.2992 0.646 0.641 0.651 0.641 0.651 1,642,141 0.6455 0.00%
2016-04-11 0 1.300 1.290 1.300 1.270 1.320 1,204,979 1,561,052 1.2955 0.646 0.641 0.646 0.631 0.656 2,425,378 0.6436 0.78%
2016-04-08 0 1.290 1.290 1.300 1.280 1.300 359,773 462,744 1.2862 0.641 0.641 0.646 0.636 0.646 724,150 0.6390 0.00%
2016-04-07 0 1.290 1.290 1.300 1.290 1.310 556,412 721,096 1.2960 0.641 0.641 0.646 0.641 0.651 1,119,945 0.6439 -0.77%
2016-04-06 0 1.300 1.290 1.310 1.280 1.300 398,043 516,094 1.2966 0.646 0.641 0.651 0.636 0.646 801,180 0.6442 1.56%
2016-04-05 0 1.280 1.280 1.290 1.280 1.310 1,345,921 1,739,978 1.2928 0.636 0.636 0.641 0.636 0.651 2,709,066 0.6423 -2.29%
2016-04-01 0 1.310 1.310 1.320 1.310 1.330 120,952 159,708 1.3204 0.651 0.651 0.656 0.651 0.661 243,452 0.6560 -1.50%
2016-03-31 0 1.330 1.320 1.330 1.320 1.340 352,156 466,199 1.3238 0.661 0.656 0.661 0.656 0.666 708,819 0.6577 -0.75%
2016-03-30 0 1.340 1.320 1.340 1.320 1.350 698,654 929,212 1.3300 0.666 0.656 0.666 0.656 0.671 1,406,249 0.6608 0.00%
2016-03-29 0 1.340 1.320 1.340 1.310 1.340 798,571 1,060,690 1.3282 0.666 0.656 0.666 0.651 0.666 1,607,361 0.6599 0.75%
2016-03-24 0 1.330 1.330 1.340 1.270 1.400 3,914,159 5,268,131 1.3459 0.661 0.661 0.666 0.631 0.696 7,878,408 0.6687 3.10%
2016-03-23 0 1.290 1.280 1.290 1.270 1.290 500,194 639,642 1.2788 0.641 0.636 0.641 0.631 0.641 1,006,789 0.6353 0.00%
2016-03-22 0 1.290 1.270 1.290 1.260 1.290 837,567 1,067,478 1.2745 0.641 0.631 0.641 0.626 0.641 1,685,853 0.6332 0.00%
2016-03-21 0 1.290 1.290 1.300 1.260 1.300 1,133,412 1,462,950 1.2907 0.641 0.641 0.646 0.626 0.646 2,281,329 0.6413 0.78%
2016-03-18 0 1.280 1.260 1.280 1.260 1.290 664,000 845,040 1.2727 0.636 0.626 0.636 0.626 0.641 1,336,497 0.6323 0.00%
2016-03-17 0 1.280 1.280 1.300 1.280 1.300 539,028 696,138 1.2915 0.636 0.636 0.646 0.636 0.646 1,084,954 0.6416 -0.78%
2016-03-16 0 1.290 1.280 1.290 1.280 1.290 500,248 643,531 1.2864 0.641 0.636 0.641 0.636 0.641 1,006,898 0.6391 0.78%
2016-03-15 0 1.280 1.280 1.290 1.270 1.280 492,530 627,377 1.2738 0.636 0.636 0.641 0.631 0.636 991,363 0.6328 -1.54%
2016-03-14 0 1.300 1.300 1.310 1.300 1.320 596,023 777,382 1.3043 0.646 0.646 0.651 0.646 0.656 1,199,673 0.6480 0.00%
2016-03-11 0 1.300 1.290 1.310 1.260 1.310 591,024 761,510 1.2885 0.646 0.641 0.651 0.626 0.651 1,189,611 0.6401 1.56%
2016-03-10 0 1.280 1.270 1.290 1.280 1.300 1,650,935 2,123,960 1.2865 0.636 0.631 0.641 0.636 0.646 3,322,997 0.6392 -1.54%
2016-03-09 0 1.300 1.290 1.310 1.270 1.320 1,102,203 1,425,721 1.2935 0.646 0.641 0.651 0.631 0.656 2,218,511 0.6426 -1.52%
2016-03-08 0 1.320 1.310 1.330 1.320 1.340 1,043,600 1,384,365 1.3265 0.656 0.651 0.661 0.656 0.666 2,100,555 0.6590 -2.94%
2016-03-07 0 1.360 1.340 1.360 1.320 1.370 2,063,475 2,769,882 1.3423 0.676 0.666 0.676 0.656 0.681 4,153,357 0.6669 1.49%
2016-03-04 0 1.340 1.340 1.350 1.300 1.440 18,134,576 24,858,374 1.3708 0.666 0.666 0.671 0.646 0.715 36,501,224 0.6810 4.69%
2016-03-03 0 1.280 1.270 1.290 1.220 1.320 6,997,187 8,937,180 1.2773 0.636 0.631 0.641 0.606 0.656 14,083,919 0.6346 4.92%
2016-03-02 0 1.220 1.210 1.230 1.200 1.240 1,927,032 2,350,793 1.2199 0.606 0.601 0.611 0.596 0.616 3,878,725 0.6061 1.67%
2016-03-01 0 1.200 1.200 1.210 1.190 1.220 494,247 594,074 1.2020 0.596 0.596 0.601 0.591 0.606 994,819 0.5972 -0.83%
2016-02-29 0 1.210 1.200 1.210 1.200 1.220 481,587 583,472 1.2116 0.601 0.596 0.601 0.596 0.606 969,337 0.6019 0.83%
2016-02-26 0 1.200 1.190 1.200 1.190 1.210 993,715 1,189,488 1.1970 0.596 0.591 0.596 0.591 0.601 2,000,147 0.5947 0.84%
2016-02-25 0 1.190 1.190 1.200 1.190 1.240 2,020,942 2,440,735 1.2077 0.591 0.591 0.596 0.591 0.616 4,067,746 0.6000 -0.83%
2016-02-24 0 1.200 1.200 1.210 1.160 1.210 2,914,598 3,447,605 1.1829 0.596 0.596 0.601 0.576 0.601 5,866,495 0.5877 0.84%
2016-02-23 0 1.190 1.190 1.200 1.180 1.240 2,063,463 2,485,261 1.2044 0.591 0.591 0.596 0.586 0.616 4,153,333 0.5984 -4.80%
2016-02-22 0 1.250 1.240 1.250 1.240 1.280 1,854,462 2,319,692 1.2509 0.621 0.616 0.621 0.616 0.636 3,732,656 0.6215 0.81%
2016-02-19 0 1.240 1.230 1.240 1.220 1.320 10,551,764 13,336,098 1.2639 0.616 0.611 0.616 0.606 0.656 21,238,561 0.6279 3.33%
2016-02-18 0 1.200 1.190 1.210 1.140 1.210 3,445,113 4,079,259 1.1841 0.596 0.591 0.601 0.566 0.601 6,934,314 0.5883 5.26%
2016-02-17 0 1.140 1.140 1.170 1.120 1.170 754,941 868,365 1.1502 0.566 0.566 0.581 0.556 0.581 1,519,543 0.5715 0.88%
2016-02-16 0 1.130 1.130 1.140 1.100 1.140 342,919 386,032 1.1257 0.561 0.561 0.566 0.547 0.566 690,226 0.5593 2.73%
2016-02-15 0 1.100 1.100 1.120 1.060 1.120 2,616,382 2,792,094 1.0672 0.547 0.547 0.556 0.527 0.556 5,266,246 0.5302 4.76%
2016-02-12 0 1.050 1.040 1.060 1.000 1.060 528,337 551,757 1.0443 0.522 0.517 0.527 0.497 0.527 1,063,435 0.5188 2.94%
2016-02-11 0 1.020 1.020 1.030 1.020 1.020 10,000 10,136 1.0136 0.507 0.507 0.512 0.507 0.507 20,128 0.5036 -2.86%
2016-02-05 0 1.050 1.040 1.050 1.040 1.060 1,038,046 1,088,651 1.0488 0.522 0.517 0.522 0.517 0.527 2,089,376 0.5210 0.96%
2016-02-04 0 1.040 1.040 1.050 1.030 1.080 1,983,058 2,103,385 1.0607 0.517 0.517 0.522 0.512 0.537 3,991,494 0.5270 0.00%
2016-02-03 0 1.040 1.030 1.050 1.020 1.060 1,406,921 1,458,909 1.0370 0.517 0.512 0.522 0.507 0.527 2,831,847 0.5152 -2.80%
2016-02-02 0 1.070 1.070 1.080 1.060 1.090 447,649 479,471 1.0711 0.532 0.532 0.537 0.527 0.542 901,027 0.5321 -0.93%
2016-02-01 0 1.080 1.060 1.080 1.060 1.120 887,500 951,246 1.0718 0.537 0.527 0.537 0.527 0.556 1,786,358 0.5325 -0.92%
2016-01-29 0 1.090 1.080 1.090 1.060 1.090 981,991 1,060,637 1.0801 0.542 0.537 0.542 0.527 0.542 1,976,549 0.5366 0.93%
2016-01-28 0 1.080 1.070 1.080 1.050 1.080 421,337 448,592 1.0647 0.537 0.532 0.537 0.522 0.537 848,066 0.5290 0.00%
2016-01-27 0 1.080 1.080 1.090 1.080 1.120 2,808,367 3,100,400 1.1040 0.537 0.537 0.542 0.537 0.556 5,652,673 0.5485 -2.70%
2016-01-26 0 1.110 1.110 1.120 1.110 1.160 3,034,686 3,395,629 1.1189 0.551 0.551 0.556 0.551 0.576 6,108,208 0.5559 -5.93%
2016-01-25 0 1.180 1.180 1.200 1.170 1.200 252,484 299,971 1.1881 0.586 0.586 0.596 0.581 0.596 508,199 0.5903 -1.67%
2016-01-22 0 1.200 1.170 1.200 1.170 1.230 1,869,075 2,243,823 1.2005 0.596 0.581 0.596 0.581 0.611 3,762,069 0.5964 4.35%
2016-01-21 0 1.150 1.140 1.170 1.150 1.220 169,945 197,390 1.1615 0.571 0.566 0.581 0.571 0.606 342,065 0.5771 -4.17%
2016-01-20 0 1.200 1.190 1.210 1.190 1.240 4,056,488 4,871,448 1.2009 0.596 0.591 0.601 0.591 0.616 8,164,888 0.5966 -0.83%
2016-01-19 0 1.210 1.200 1.210 1.180 1.220 1,132,792 1,358,598 1.1993 0.601 0.596 0.601 0.586 0.606 2,280,081 0.5959 -1.63%
2016-01-18 0 1.230 1.190 1.220 1.180 1.230 492,084 590,885 1.2008 0.611 0.591 0.606 0.586 0.611 990,465 0.5966 1.65%
2016-01-15 0 1.210 1.180 1.210 1.180 1.210 240,451 285,660 1.1880 0.601 0.586 0.601 0.586 0.601 483,979 0.5902 0.83%
2016-01-14 0 1.200 1.190 1.200 1.170 1.210 836,163 1,003,365 1.2000 0.596 0.591 0.596 0.581 0.601 1,683,027 0.5962 0.00%
2016-01-13 0 1.200 1.190 1.200 1.190 1.230 383,562 462,906 1.2069 0.596 0.591 0.596 0.591 0.611 772,033 0.5996 -1.64%
2016-01-12 0 1.220 1.210 1.220 1.190 1.230 871,630 1,050,200 1.2049 0.606 0.601 0.606 0.591 0.611 1,754,414 0.5986 0.83%
2016-01-11 0 1.210 1.200 1.210 1.190 1.230 1,158,662 1,407,933 1.2151 0.601 0.596 0.601 0.591 0.611 2,332,152 0.6037 -3.20%
2016-01-08 0 1.250 1.240 1.250 1.200 1.270 1,625,896 2,011,078 1.2369 0.621 0.616 0.621 0.596 0.631 3,272,599 0.6145 -1.57%
2016-01-07 0 1.270 1.260 1.270 1.190 1.270 3,376,629 4,176,170 1.2368 0.631 0.626 0.631 0.591 0.631 6,796,470 0.6145 -1.55%
2016-01-06 0 1.290 1.260 1.290 1.250 1.300 654,285 837,344 1.2798 0.641 0.626 0.641 0.621 0.646 1,316,943 0.6358 0.78%
2016-01-05 0 1.280 1.260 1.280 1.260 1.290 293,644 372,073 1.2671 0.636 0.626 0.636 0.626 0.641 591,046 0.6295 1.59%
2016-01-04 0 1.260 1.260 1.310 1.260 1.370 1,129,584 1,482,423 1.3124 0.626 0.626 0.651 0.626 0.681 2,273,624 0.6520 -6.90%
2015-12-31 0 1.530 1.510 1.540 1.470 1.540 1,671,399 2,518,354 1.5067 0.672 0.664 0.677 0.646 0.677 3,803,355 0.6621 2.68%
2015-12-30 0 1.490 1.480 1.490 1.440 1.520 6,032,745 9,093,426 1.5073 0.655 0.650 0.655 0.633 0.668 13,727,822 0.6624 0.00%
2015-12-29 0 1.490 1.490 1.520 1.490 1.580 3,054,979 4,706,403 1.5406 0.655 0.655 0.668 0.655 0.694 6,951,762 0.6770 -2.61%
2015-12-28 0 1.530 1.520 1.530 1.490 1.560 5,657,482 8,608,454 1.5216 0.672 0.668 0.672 0.655 0.686 12,873,892 0.6687 -0.65%
2015-12-24 0 1.540 1.520 1.550 1.450 1.540 4,964,429 7,499,195 1.5106 0.677 0.668 0.681 0.637 0.677 11,296,814 0.6638 4.76%
2015-12-23 0 1.470 1.450 1.480 1.360 1.480 5,571,189 7,908,014 1.4194 0.646 0.637 0.650 0.598 0.650 12,677,528 0.6238 6.52%
2015-12-22 0 1.380 1.350 1.390 1.240 1.380 5,641,638 7,317,620 1.2971 0.606 0.593 0.611 0.545 0.606 12,837,838 0.5700 10.40%
2015-12-21 0 1.250 1.250 1.260 1.180 1.270 4,436,062 5,513,839 1.2430 0.549 0.549 0.554 0.519 0.558 10,094,488 0.5462 4.17%
2015-12-18 0 1.200 1.190 1.200 1.190 1.230 6,865,442 8,305,830 1.2098 0.527 0.523 0.527 0.523 0.541 15,622,667 0.5317 0.00%
2015-12-17 0 1.200 1.200 1.210 1.150 1.220 7,625,522 9,082,691 1.1911 0.527 0.527 0.532 0.505 0.536 17,352,268 0.5234 -1.64%
2015-12-16 0 1.220 1.210 1.220 1.150 1.260 6,237,091 7,674,185 1.2304 0.536 0.532 0.536 0.505 0.554 14,192,822 0.5407 -3.17%
2015-12-15 0 1.260 1.250 1.290 1.250 1.300 366,157 464,954 1.2698 0.554 0.549 0.567 0.549 0.571 833,209 0.5580 0.00%
2015-12-14 0 1.260 1.250 1.280 1.230 1.270 338,895 423,978 1.2511 0.554 0.549 0.563 0.541 0.558 771,173 0.5498 -1.56%
2015-12-11 0 1.280 1.280 1.290 1.270 1.280 314,237 401,948 1.2791 0.563 0.563 0.567 0.558 0.563 715,062 0.5621 0.79%
2015-12-10 0 1.270 1.270 1.280 1.260 1.290 658,486 838,937 1.2740 0.558 0.558 0.563 0.554 0.567 1,498,419 0.5599 -1.55%
2015-12-09 0 1.290 1.280 1.310 1.270 1.310 627,971 808,290 1.2871 0.567 0.563 0.576 0.558 0.576 1,428,980 0.5656 -0.77%
2015-12-08 0 1.300 1.300 1.310 1.290 1.330 2,723,031 3,551,924 1.3044 0.571 0.571 0.576 0.567 0.584 6,196,397 0.5732 -2.99%
2015-12-07 0 1.340 1.330 1.340 1.330 1.350 1,792,964 2,418,253 1.3487 0.589 0.584 0.589 0.584 0.593 4,079,982 0.5927 0.00%
2015-12-04 0 1.340 1.330 1.340 1.330 1.350 853,574 1,142,305 1.3383 0.589 0.584 0.589 0.584 0.593 1,942,352 0.5881 -1.47%
2015-12-03 0 1.360 1.360 1.370 1.350 1.380 1,199,177 1,640,725 1.3682 0.598 0.598 0.602 0.593 0.606 2,728,789 0.6013 -0.73%
2015-12-02 0 1.370 1.370 1.380 1.360 1.390 569,596 783,362 1.3753 0.602 0.602 0.606 0.598 0.611 1,296,145 0.6044 0.00%
2015-12-01 0 1.370 1.370 1.390 1.360 1.390 150,127 206,686 1.3767 0.602 0.602 0.611 0.598 0.611 341,622 0.6050 -0.72%
2015-11-30 0 1.380 1.380 1.400 1.350 1.400 218,618 303,697 1.3892 0.606 0.606 0.615 0.593 0.615 497,477 0.6105 1.10%
2015-11-27 0 1.390 1.390 1.400 1.380 1.400 189,440 262,292 1.3846 0.600 0.600 0.604 0.596 0.604 438,976 0.5975 0.00%
2015-11-26 0 1.390 1.390 1.400 1.380 1.440 1,285,803 1,807,581 1.4058 0.600 0.600 0.604 0.596 0.621 2,979,499 0.6067 0.00%
2015-11-25 0 1.390 1.380 1.400 1.350 1.400 930,594 1,286,701 1.3827 0.600 0.596 0.604 0.583 0.604 2,156,399 0.5967 0.00%
2015-11-24 0 1.390 1.380 1.400 1.380 1.440 1,023,834 1,429,215 1.3959 0.600 0.596 0.604 0.596 0.621 2,372,457 0.6024 -1.42%
2015-11-23 0 1.410 1.410 1.420 1.400 1.430 1,172,231 1,660,031 1.4161 0.608 0.608 0.613 0.604 0.617 2,716,327 0.6111 -1.40%
2015-11-20 0 1.430 1.430 1.440 1.430 1.480 1,438,901 2,083,605 1.4481 0.617 0.617 0.621 0.617 0.639 3,334,262 0.6249 -0.69%
2015-11-19 0 1.440 1.430 1.450 1.390 1.490 3,101,694 4,464,144 1.4393 0.621 0.617 0.626 0.600 0.643 7,187,333 0.6211 -2.04%
2015-11-18 0 1.470 1.460 1.470 1.450 1.500 1,807,931 2,648,528 1.4649 0.634 0.630 0.634 0.626 0.647 4,189,389 0.6322 0.00%
2015-11-17 0 1.470 1.470 1.500 1.440 1.490 231,590 342,103 1.4772 0.634 0.634 0.647 0.621 0.643 536,647 0.6375 2.08%
2015-11-16 0 1.440 1.440 1.460 1.420 1.460 86,000 124,480 1.4474 0.621 0.621 0.630 0.613 0.630 199,282 0.6246 0.00%
2015-11-13 0 1.440 1.440 1.460 1.430 1.470 151,635 219,008 1.4443 0.621 0.621 0.630 0.617 0.634 351,373 0.6233 -2.04%
2015-11-12 0 1.470 1.440 1.480 1.430 1.490 398,552 573,019 1.4378 0.634 0.621 0.639 0.617 0.643 923,536 0.6205 1.38%
2015-11-11 0 1.450 1.450 1.470 1.430 1.450 92,000 132,620 1.4415 0.626 0.626 0.634 0.617 0.626 213,185 0.6221 0.00%
2015-11-10 0 1.450 1.450 1.490 1.430 1.460 620,120 901,050 1.4530 0.626 0.626 0.643 0.617 0.630 1,436,960 0.6271 -0.68%
2015-11-09 0 1.460 1.460 1.480 1.440 1.490 318,500 466,995 1.4662 0.630 0.630 0.639 0.621 0.643 738,037 0.6328 0.00%
2015-11-06 0 1.460 1.460 1.470 1.420 1.460 317,236 458,197 1.4443 0.630 0.630 0.634 0.613 0.630 735,108 0.6233 1.39%
2015-11-05 0 1.440 1.430 1.450 1.420 1.440 160,500 229,545 1.4302 0.621 0.617 0.626 0.613 0.621 371,915 0.6172 0.00%
2015-11-04 0 1.440 1.440 1.450 1.430 1.470 267,777 385,234 1.4386 0.621 0.621 0.626 0.617 0.634 620,500 0.6208 0.00%
2015-11-03 0 1.440 1.430 1.440 1.430 1.460 139,121 200,855 1.4437 0.621 0.617 0.621 0.617 0.630 322,375 0.6230 0.70%
2015-11-02 0 1.430 1.430 1.450 1.430 1.490 192,000 280,700 1.4620 0.617 0.617 0.626 0.617 0.643 444,908 0.6309 0.00%
2015-10-30 0 1.430 1.420 1.430 1.390 1.450 200,835 286,900 1.4285 0.617 0.613 0.617 0.600 0.626 465,381 0.6165 0.70%
2015-10-29 0 1.420 1.420 1.440 1.400 1.440 420,000 594,840 1.4163 0.613 0.613 0.621 0.604 0.621 973,236 0.6112 -0.70%
2015-10-28 0 1.430 1.430 1.460 1.420 1.460 420,758 607,365 1.4435 0.617 0.617 0.630 0.613 0.630 974,992 0.6229 -1.38%
2015-10-27 0 1.450 1.450 1.470 1.440 1.470 206,000 299,140 1.4521 0.626 0.626 0.634 0.621 0.634 477,349 0.6267 -0.68%
2015-10-26 0 1.460 1.460 1.470 1.460 1.510 460,000 683,840 1.4866 0.630 0.630 0.634 0.630 0.652 1,065,925 0.6415 0.69%
2015-10-23 0 1.450 1.450 1.460 1.450 1.500 552,725 817,876 1.4797 0.626 0.626 0.630 0.626 0.647 1,280,790 0.6386 -2.68%
2015-10-22 0 1.490 1.470 1.490 1.460 1.520 476,500 703,905 1.4772 0.643 0.634 0.643 0.630 0.656 1,104,159 0.6375 -1.97%
2015-10-20 0 1.520 1.510 1.530 1.470 1.560 182,000 276,260 1.5179 0.656 0.652 0.660 0.634 0.673 421,736 0.6551 -3.18%
2015-10-19 0 1.570 1.570 1.580 1.550 1.600 142,102 222,414 1.5652 0.678 0.678 0.682 0.669 0.690 329,283 0.6754 -1.87%
2015-10-16 0 1.600 1.600 1.620 1.580 1.640 449,180 728,180 1.6211 0.690 0.690 0.699 0.682 0.708 1,040,853 0.6996 -1.84%
2015-10-15 0 1.630 1.640 1.650 1.500 1.700 2,317,293 3,788,971 1.6351 0.703 0.708 0.712 0.647 0.734 5,369,697 0.7056 7.24%
2015-10-14 0 1.520 1.510 1.520 1.400 1.560 857,500 1,287,530 1.5015 0.656 0.652 0.656 0.604 0.673 1,987,023 0.6480 5.56%
2015-10-13 0 1.440 1.410 1.440 1.400 1.440 174,971 245,525 1.4032 0.621 0.608 0.621 0.604 0.621 405,448 0.6056 0.70%
2015-10-12 0 1.430 1.420 1.430 1.410 1.450 157,000 222,830 1.4193 0.617 0.613 0.617 0.608 0.626 363,805 0.6125 -1.38%
2015-10-09 0 1.450 1.430 1.450 1.420 1.460 16,000 23,120 1.4450 0.626 0.617 0.626 0.613 0.630 37,076 0.6236 1.40%
2015-10-08 0 1.430 1.410 1.440 1.400 1.440 106,000 150,760 1.4223 0.617 0.608 0.621 0.604 0.621 245,626 0.6138 0.00%
2015-10-07 0 1.430 1.430 1.460 1.410 1.440 143,088 202,635 1.4162 0.617 0.617 0.630 0.608 0.621 331,568 0.6111 0.70%
2015-10-06 0 1.420 1.410 1.450 1.410 1.420 28,000 39,520 1.4114 0.613 0.608 0.626 0.608 0.613 64,882 0.6091 0.71%
2015-10-05 0 1.410 1.410 1.440 1.400 1.450 265,921 380,551 1.4311 0.608 0.608 0.621 0.604 0.626 616,200 0.6176 -2.76%
2015-10-02 0 1.450 1.450 1.460 1.380 1.460 98,976 140,937 1.4240 0.626 0.626 0.630 0.596 0.630 229,350 0.6145 2.11%
2015-09-30 0 1.420 1.420 1.440 1.400 1.450 197,000 280,495 1.4238 0.613 0.613 0.621 0.604 0.626 456,494 0.6145 1.43%
2015-09-29 0 1.400 1.400 1.420 1.390 1.400 114,000 158,940 1.3942 0.604 0.604 0.613 0.600 0.604 264,164 0.6017 -4.76%
2015-09-25 0 1.470 1.450 1.500 1.470 1.490 294,000 434,920 1.4793 0.634 0.626 0.647 0.634 0.643 681,265 0.6384 -3.29%
2015-09-24 0 1.520 1.510 1.520 1.490 1.520 59,293 89,367 1.5072 0.656 0.652 0.656 0.643 0.656 137,395 0.6504 0.66%
2015-09-23 0 1.510 1.480 1.520 1.460 1.510 293,717 436,238 1.4852 0.652 0.639 0.656 0.630 0.652 680,609 0.6410 1.34%
2015-09-22 0 1.490 1.490 1.500 1.470 1.510 179,500 269,245 1.5000 0.643 0.643 0.647 0.634 0.652 415,942 0.6473 0.00%
2015-09-21 0 1.490 1.470 1.500 1.460 1.490 140,004 206,625 1.4759 0.643 0.634 0.647 0.630 0.643 324,421 0.6369 0.00%
2015-09-18 0 1.490 1.470 1.510 1.460 1.490 156,154 230,723 1.4775 0.643 0.634 0.652 0.630 0.643 361,844 0.6376 0.00%
2015-09-17 0 1.490 1.490 1.500 1.480 1.520 135,511 202,061 1.4911 0.643 0.643 0.647 0.639 0.656 314,010 0.6435 -1.97%
2015-09-16 0 1.520 1.510 1.540 1.460 1.530 74,000 112,240 1.5168 0.656 0.652 0.665 0.630 0.660 171,475 0.6546 0.00%
2015-09-15 0 1.520 1.460 1.540 1.450 1.520 84,000 123,040 1.4648 0.656 0.630 0.665 0.626 0.656 194,647 0.6321 0.66%
2015-09-14 0 1.510 1.520 1.530 1.500 1.520 78,000 117,520 1.5067 0.652 0.656 0.660 0.647 0.656 180,744 0.6502 -1.95%
2015-09-11 0 1.540 1.500 1.550 1.540 1.540 20,000 30,800 1.5400 0.665 0.647 0.669 0.665 0.665 46,345 0.6646 3.36%
2015-09-10 0 1.490 1.490 1.540 1.480 1.490 52,000 77,440 1.4892 0.643 0.643 0.665 0.639 0.643 120,496 0.6427 -1.97%
2015-09-09 0 1.520 1.500 1.560 1.470 1.530 264,000 394,160 1.4930 0.656 0.647 0.673 0.634 0.660 611,748 0.6443 1.33%
2015-09-08 0 1.500 1.480 1.500 1.460 1.500 116,000 170,760 1.4721 0.647 0.639 0.647 0.630 0.647 268,798 0.6353 1.35%
2015-09-07 0 1.480 1.480 1.550 1.440 1.480 146,000 212,360 1.4545 0.639 0.639 0.669 0.621 0.639 338,315 0.6277 0.00%
2015-09-04 0 1.480 1.480 1.490 1.460 1.520 78,000 116,120 1.4887 0.639 0.639 0.643 0.630 0.656 180,744 0.6425 -1.99%
2015-09-02 0 1.510 1.500 1.510 1.510 1.540 94,000 142,780 1.5189 0.652 0.647 0.652 0.652 0.665 217,819 0.6555 -2.58%
2015-09-01 0 1.550 1.550 1.650 1.550 1.690 78,000 123,180 1.5792 0.669 0.669 0.712 0.669 0.729 180,744 0.6815 -2.52%
2015-08-31 0 1.590 1.590 1.610 1.560 1.670 100,000 159,300 1.5930 0.686 0.686 0.695 0.673 0.721 231,723 0.6875 -4.79%
2015-08-28 0 1.670 1.670 1.690 1.670 1.760 238,000 403,020 1.6934 0.721 0.721 0.729 0.721 0.760 551,500 0.7308 -3.62%
2015-08-27 0 2.200 2.200 2.220 2.100 2.220 746,755 1,602,560 2.1460 0.748 0.748 0.755 0.714 0.755 2,196,955 0.7294 4.76%
2015-08-26 0 2.100 2.100 2.140 2.050 2.160 314,000 662,380 2.1095 0.714 0.714 0.727 0.697 0.734 923,789 0.7170 2.94%
2015-08-25 0 2.040 2.020 2.040 1.970 2.120 356,414 721,203 2.0235 0.693 0.687 0.693 0.670 0.721 1,048,571 0.6878 3.55%
2015-08-24 0 1.970 1.970 2.020 1.920 2.020 586,000 1,154,940 1.9709 0.670 0.670 0.687 0.653 0.687 1,724,014 0.6699 -6.64%
2015-08-21 0 2.110 2.110 2.130 2.070 2.170 1,290,000 2,714,080 2.1039 0.717 0.717 0.724 0.704 0.738 3,795,183 0.7151 -5.80%
2015-08-20 0 2.240 2.220 2.280 2.220 2.310 400,000 900,440 2.2511 0.761 0.755 0.775 0.755 0.785 1,176,801 0.7652 -2.61%
2015-08-19 0 2.300 2.300 2.330 2.300 2.380 210,000 486,720 2.3177 0.782 0.782 0.792 0.782 0.809 617,821 0.7878 -1.29%
2015-08-18 0 2.330 2.330 2.370 2.330 2.480 690,000 1,643,500 2.3819 0.792 0.792 0.806 0.792 0.843 2,029,982 0.8096 -4.90%
2015-08-17 0 2.450 2.440 2.450 2.420 2.520 90,000 219,560 2.4396 0.833 0.829 0.833 0.823 0.857 264,780 0.8292 -1.21%
2015-08-14 0 2.480 2.480 2.500 2.480 2.550 500,000 1,252,840 2.5057 0.843 0.843 0.850 0.843 0.867 1,471,001 0.8517 -2.75%
2015-08-13 0 2.550 2.540 2.570 2.550 2.610 50,000 128,960 2.5792 0.867 0.863 0.874 0.867 0.887 147,100 0.8767 0.39%
2015-08-12 0 2.540 2.540 2.560 2.540 2.660 682,726 1,750,784 2.5644 0.863 0.863 0.870 0.863 0.904 2,008,582 0.8717 -4.87%
2015-08-11 0 2.670 2.640 2.680 2.630 2.770 400,000 1,073,440 2.6836 0.908 0.897 0.911 0.894 0.942 1,176,801 0.9122 -0.74%
2015-08-10 0 2.690 2.640 2.690 2.640 2.730 426,000 1,140,940 2.6783 0.914 0.897 0.914 0.897 0.928 1,253,293 0.9104 -0.37%
2015-08-07 0 2.700 2.690 2.720 2.660 2.720 506,457 1,368,221 2.7016 0.918 0.914 0.925 0.904 0.925 1,489,998 0.9183 1.50%
2015-08-06 0 2.660 2.660 2.700 2.580 2.770 1,470,000 3,871,560 2.6337 0.904 0.904 0.918 0.877 0.942 4,324,744 0.8952 -2.21%
2015-08-05 0 2.720 2.720 2.740 2.700 2.790 339,399 927,125 2.7317 0.925 0.925 0.931 0.918 0.948 998,513 0.9285 -1.81%
2015-08-04 0 2.770 2.770 2.780 2.720 2.860 654,703 1,806,495 2.7593 0.942 0.942 0.945 0.925 0.972 1,926,138 0.9379 -2.12%
2015-08-03 0 2.830 2.820 2.860 2.810 2.990 516,079 1,468,767 2.8460 0.962 0.959 0.972 0.955 1.016 1,518,306 0.9674 -2.75%
2015-07-31 0 2.910 2.910 2.970 2.900 3.120 1,176,000 3,560,260 3.0274 0.989 0.989 1.010 0.986 1.061 3,459,795 1.0290 -0.68%
2015-07-30 0 2.930 2.920 2.980 2.930 3.000 366,000 1,086,880 2.9696 0.996 0.993 1.013 0.996 1.020 1,076,773 1.0094 -0.34%
2015-07-29 0 2.940 2.920 2.940 2.900 3.070 118,000 347,500 2.9449 0.999 0.993 0.999 0.986 1.044 347,156 1.0010 0.00%
2015-07-28 0 2.940 2.910 2.940 2.810 3.050 686,001 2,003,402 2.9204 0.999 0.989 0.999 0.955 1.037 2,018,217 0.9927 0.68%
2015-07-27 0 2.920 2.900 2.920 2.900 3.120 1,044,565 3,115,843 2.9829 0.993 0.986 0.993 0.986 1.061 3,073,113 1.0139 -7.30%
2015-07-24 0 3.150 3.110 3.180 3.100 3.160 302,000 947,180 3.1364 1.071 1.057 1.081 1.054 1.074 888,485 1.0661 0.00%
2015-07-23 0 3.150 3.120 3.200 3.020 3.260 757,501 2,376,437 3.1372 1.071 1.061 1.088 1.027 1.108 2,228,570 1.0664 0.96%
2015-07-22 0 3.120 3.130 3.190 3.110 3.450 2,332,274 7,613,132 3.2643 1.061 1.064 1.084 1.057 1.173 6,861,556 1.1095 -1.89%
2015-07-21 0 3.180 3.130 3.150 2.800 3.210 3,323,890 10,108,794 3.0413 1.081 1.064 1.071 0.952 1.091 9,778,893 1.0337 15.64%
2015-07-20 0 2.750 2.720 2.750 2.640 2.800 1,154,000 3,138,460 2.7196 0.935 0.925 0.935 0.897 0.952 3,395,071 0.9244 4.17%
2015-07-17 0 2.640 2.620 2.670 2.620 2.700 233,512 619,240 2.6519 0.897 0.891 0.908 0.891 0.918 686,993 0.9014 0.00%
2015-07-16 0 2.640 2.620 2.650 2.580 2.650 220,073 575,266 2.6140 0.897 0.891 0.901 0.877 0.901 647,455 0.8885 -0.38%
2015-07-15 0 2.650 2.630 2.680 2.580 2.800 514,000 1,370,660 2.6667 0.901 0.894 0.911 0.877 0.952 1,512,189 0.9064 -1.12%
2015-07-14 0 2.680 2.680 2.720 2.650 2.730 630,000 1,704,760 2.7060 0.911 0.911 0.925 0.901 0.928 1,853,462 0.9198 1.13%
2015-07-13 0 2.650 2.630 2.650 2.500 2.650 660,000 1,698,120 2.5729 0.901 0.894 0.901 0.850 0.901 1,941,722 0.8745 4.74%
2015-07-10 0 2.530 2.460 2.550 2.360 2.620 1,548,155 3,905,204 2.5225 0.860 0.836 0.867 0.802 0.891 4,554,676 0.8574 9.05%
2015-07-09 0 2.320 2.280 2.320 2.270 2.450 1,004,836 2,334,864 2.3236 0.789 0.775 0.789 0.772 0.833 2,956,230 0.7898 6.42%
2015-07-08 0 2.180 2.150 2.180 2.000 2.300 1,856,000 4,025,940 2.1691 0.741 0.731 0.741 0.680 0.782 5,460,357 0.7373 -6.44%
2015-07-07 0 2.330 2.310 2.320 2.250 2.520 1,785,000 4,294,860 2.4061 0.792 0.785 0.789 0.765 0.857 5,251,475 0.8178 -2.10%
2015-07-06 0 2.380 2.390 2.440 2.200 2.750 1,665,234 3,995,998 2.3997 0.809 0.812 0.829 0.748 0.935 4,899,123 0.8157 -11.19%
2015-07-03 0 2.680 2.680 2.750 2.680 2.960 1,223,093 3,346,105 2.7358 0.911 0.911 0.935 0.911 1.006 3,598,343 0.9299 -9.46%
2015-07-02 0 2.960 2.930 2.970 2.950 3.060 460,000 1,386,580 3.0143 1.006 0.996 1.010 1.003 1.040 1,353,321 1.0246 -2.95%
2015-06-30 0 3.050 3.020 3.050 2.870 3.150 1,140,631 3,410,558 2.9901 1.037 1.027 1.037 0.976 1.071 3,355,739 1.0163 0.00%
2015-06-29 0 3.050 3.050 3.150 3.000 3.320 1,451,081 4,558,855 3.1417 1.037 1.037 1.071 1.020 1.128 4,269,084 1.0679 -7.29%
2015-06-26 0 3.290 3.290 3.320 3.270 3.330 1,126,509 3,702,154 3.2864 1.118 1.118 1.128 1.111 1.132 3,314,193 1.1171 0.00%
2015-06-25 0 3.290 3.280 3.300 3.220 3.350 1,563,260 5,124,994 3.2784 1.118 1.115 1.122 1.094 1.139 4,599,115 1.1143 0.30%
2015-06-24 0 3.280 3.250 3.280 3.180 3.460 2,507,290 8,178,692 3.2620 1.115 1.105 1.115 1.081 1.176 7,376,454 1.1088 -0.61%
2015-06-23 0 3.300 3.290 3.300 3.190 3.420 1,210,000 4,002,480 3.3078 1.122 1.118 1.122 1.084 1.162 3,559,823 1.1243 -3.51%
2015-06-22 0 3.420 3.400 3.430 3.380 3.510 1,292,559 4,464,644 3.4541 1.162 1.156 1.166 1.149 1.193 3,802,712 1.1741 0.59%
2015-06-19 0 3.400 3.400 3.470 3.200 3.660 8,425,768 28,109,733 3.3362 1.156 1.156 1.179 1.088 1.244 24,788,632 1.1340 -5.82%
2015-06-18 0 3.610 3.610 3.680 3.170 3.650 7,350,193 24,965,492 3.3966 1.227 1.227 1.251 1.077 1.241 21,624,288 1.1545 16.45%
2015-06-17 0 3.100 3.080 3.090 2.750 3.180 7,684,547 22,874,621 2.9767 1.054 1.047 1.050 0.935 1.081 22,607,958 1.0118 13.97%
2015-06-16 0 2.720 2.720 2.730 2.650 2.730 789,074 2,136,913 2.7081 0.925 0.925 0.928 0.901 0.928 2,321,458 0.9205 0.74%
2015-06-15 0 2.700 2.700 2.710 2.640 2.740 2,089,974 5,639,675 2.6984 0.918 0.918 0.921 0.897 0.931 6,148,709 0.9172 0.00%
2015-06-12 0 2.700 2.690 2.700 2.500 2.700 3,941,922 10,349,738 2.6256 0.918 0.914 0.918 0.850 0.918 11,597,145 0.8924 6.30%
2015-06-11 0 2.540 2.530 2.550 2.350 2.550 3,654,315 9,061,912 2.4798 0.863 0.860 0.867 0.799 0.867 10,751,005 0.8429 8.55%
2015-06-10 0 2.340 2.320 2.350 2.230 2.340 2,240,687 5,150,468 2.2986 0.795 0.789 0.799 0.758 0.795 6,592,107 0.7813 5.88%
2015-06-09 0 2.210 2.200 2.210 2.150 2.370 2,612,450 5,867,154 2.2458 0.751 0.748 0.751 0.731 0.806 7,685,835 0.7634 0.91%
2015-06-08 0 2.190 2.170 2.190 2.090 2.220 942,273 2,029,903 2.1543 0.744 0.738 0.744 0.710 0.755 2,772,170 0.7322 5.80%
2015-06-05 0 2.070 2.070 2.080 2.060 2.070 154,235 318,252 2.0634 0.704 0.704 0.707 0.700 0.704 453,760 0.7014 0.00%
2015-06-04 0 2.070 2.050 2.080 2.050 2.090 259,798 538,788 2.0739 0.704 0.697 0.707 0.697 0.710 764,326 0.7049 0.98%
2015-06-03 0 2.050 2.050 2.080 2.040 2.070 238,377 492,081 2.0643 0.697 0.697 0.707 0.693 0.704 701,306 0.7017 0.49%
2015-06-02 0 2.040 2.040 2.060 2.040 2.090 317,872 654,443 2.0588 0.693 0.693 0.700 0.693 0.710 935,180 0.6998 -1.45%
2015-06-01 0 2.070 2.070 2.090 2.060 2.100 472,000 987,520 2.0922 0.704 0.704 0.710 0.700 0.714 1,388,625 0.7111 1.47%
2015-05-29 0 2.040 2.040 2.060 2.040 2.080 550,191 1,130,920 2.0555 0.693 0.693 0.700 0.693 0.707 1,618,663 0.6987 -0.49%
2015-05-28 0 2.050 2.050 2.070 2.040 2.150 1,691,227 3,572,486 2.1124 0.697 0.697 0.704 0.693 0.731 4,975,594 0.7180 0.99%
2015-05-27 0 2.030 2.010 2.030 2.000 2.060 878,000 1,772,520 2.0188 0.690 0.683 0.690 0.680 0.700 2,583,078 0.6862 -1.93%
2015-05-26 0 2.070 2.040 2.070 2.030 2.110 883,143 1,817,534 2.0580 0.704 0.693 0.704 0.690 0.717 2,598,209 0.6995 -0.96%
2015-05-22 0 2.090 2.090 2.100 2.060 2.100 269,912 561,874 2.0817 0.710 0.710 0.714 0.700 0.714 794,082 0.7076 -0.48%
2015-05-21 0 2.100 2.070 2.100 2.070 2.100 500,377 1,044,065 2.0866 0.714 0.704 0.714 0.704 0.714 1,472,110 0.7092 0.00%
2015-05-20 0 2.100 2.090 2.110 2.100 2.150 560,188 1,183,971 2.1135 0.714 0.710 0.717 0.714 0.731 1,648,075 0.7184 -4.11%
2015-05-19 0 2.190 2.150 2.190 2.180 2.200 242,929 534,113 2.1986 0.744 0.731 0.744 0.741 0.748 714,698 0.7473 -0.45%
2015-05-18 0 2.200 2.180 2.200 2.150 2.250 828,942 1,825,965 2.2028 0.748 0.741 0.748 0.731 0.765 2,438,750 0.7487 0.00%
2015-05-15 0 2.200 2.170 2.200 2.060 2.220 803,889 1,709,173 2.1261 0.748 0.738 0.748 0.700 0.755 2,365,044 0.7227 5.77%
2015-05-14 0 2.080 2.080 2.100 2.050 2.110 366,188 761,739 2.0802 0.707 0.707 0.714 0.697 0.717 1,077,326 0.7071 -0.95%
2015-05-13 0 2.100 2.100 2.120 2.100 2.120 122,944 258,683 2.1041 0.714 0.714 0.721 0.714 0.721 361,702 0.7152 -0.94%
2015-05-12 0 2.120 2.110 2.120 2.100 2.120 133,683 281,954 2.1091 0.721 0.717 0.721 0.714 0.721 393,296 0.7169 0.00%
2015-05-11 0 2.120 2.120 2.130 2.040 2.130 572,157 1,191,296 2.0821 0.721 0.721 0.724 0.693 0.724 1,683,287 0.7077 2.42%
2015-05-08 0 2.070 2.070 2.130 2.050 2.140 770,550 1,628,705 2.1137 0.704 0.704 0.724 0.697 0.727 2,266,960 0.7185 -2.82%
2015-05-07 0 2.130 2.120 2.130 2.110 2.140 114,670 244,197 2.1296 0.724 0.721 0.724 0.717 0.727 337,359 0.7238 -0.47%
2015-05-06 0 2.140 2.140 2.160 2.140 2.210 387,865 855,101 2.2046 0.727 0.727 0.734 0.727 0.751 1,141,100 0.7494 -0.93%
2015-05-05 0 2.160 2.160 2.180 2.050 2.240 665,955 1,446,291 2.1718 0.734 0.734 0.741 0.697 0.761 1,959,241 0.7382 -3.14%
2015-05-04 0 2.230 2.220 2.240 2.160 2.250 650,337 1,449,234 2.2284 0.758 0.755 0.761 0.734 0.765 1,913,293 0.7575 2.29%
2015-04-30 0 2.180 2.180 2.200 2.100 2.240 1,273,603 2,773,487 2.1777 0.741 0.741 0.748 0.714 0.761 3,746,943 0.7402 3.32%
2015-04-29 0 2.110 2.100 2.120 2.060 2.110 520,786 1,095,610 2.1038 0.717 0.714 0.721 0.700 0.717 1,532,154 0.7151 2.43%
2015-04-28 0 2.060 2.060 2.080 2.030 2.080 276,596 569,207 2.0579 0.700 0.700 0.707 0.690 0.707 813,746 0.6995 -1.44%
2015-04-27 0 2.090 2.080 2.120 2.020 2.130 791,498 1,644,529 2.0777 0.710 0.707 0.721 0.687 0.724 2,328,589 0.7062 1.95%
2015-04-24 0 2.050 2.030 2.050 2.020 2.090 528,646 1,084,653 2.0518 0.697 0.690 0.697 0.687 0.710 1,555,278 0.6974 -2.38%
2015-04-23 0 2.100 2.080 2.110 2.080 2.140 537,779 1,128,262 2.0980 0.714 0.707 0.717 0.707 0.727 1,582,147 0.7131 0.00%
2015-04-22 0 2.100 2.100 2.150 2.100 2.250 1,224,968 2,683,014 2.1903 0.714 0.714 0.731 0.714 0.765 3,603,859 0.7445 -6.25%
2015-04-21 0 2.240 2.230 2.240 2.090 2.310 911,204 2,050,674 2.2505 0.761 0.758 0.761 0.710 0.785 2,680,765 0.7650 5.16%
2015-04-20 0 2.130 2.130 2.150 2.130 2.200 719,150 1,558,475 2.1671 0.724 0.724 0.731 0.724 0.748 2,115,741 0.7366 0.00%
2015-04-17 0 2.130 2.130 2.160 2.120 2.250 1,393,174 3,049,902 2.1892 0.724 0.724 0.734 0.721 0.765 4,098,722 0.7441 -2.29%
2015-04-16 0 2.180 2.180 2.200 1.940 2.200 5,785,078 11,994,299 2.0733 0.741 0.741 0.748 0.659 0.748 17,019,715 0.7047 12.37%
2015-04-15 0 1.940 1.930 1.940 1.910 1.940 571,307 1,097,461 1.9210 0.659 0.656 0.659 0.649 0.659 1,680,787 0.6529 0.52%
2015-04-14 0 1.930 1.910 1.960 1.870 1.950 1,035,859 1,986,638 1.9179 0.656 0.649 0.666 0.636 0.663 3,047,500 0.6519 0.00%
2015-04-13 0 1.930 1.920 1.930 1.860 1.930 727,330 1,378,420 1.8952 0.656 0.653 0.656 0.632 0.656 2,139,807 0.6442 -0.52%
2015-04-10 0 1.940 1.940 1.960 1.840 1.960 1,175,104 2,283,916 1.9436 0.659 0.659 0.666 0.625 0.666 3,457,159 0.6606 2.65%
2015-04-09 0 1.890 1.850 1.890 1.800 1.940 1,311,619 2,471,546 1.8843 0.642 0.629 0.642 0.612 0.659 3,858,787 0.6405 3.28%
2015-04-08 0 1.830 1.820 1.830 1.770 1.850 988,450 1,801,239 1.8223 0.622 0.619 0.622 0.602 0.629 2,908,023 0.6194 1.67%
2015-04-02 0 1.800 1.800 1.810 1.770 1.820 129,919 233,440 1.7968 0.612 0.612 0.615 0.602 0.619 382,222 0.6107 0.00%
2015-04-01 0 1.800 1.790 1.800 1.780 1.800 69,798 125,224 1.7941 0.612 0.608 0.612 0.605 0.612 205,346 0.6098 0.00%
2015-03-31 0 1.800 1.790 1.820 1.780 1.830 190,698 343,523 1.8014 0.612 0.608 0.619 0.605 0.622 561,034 0.6123 1.69%
2015-03-30 0 1.770 1.770 1.800 1.740 1.820 283,349 505,135 1.7827 0.602 0.602 0.612 0.591 0.619 833,614 0.6060 -1.67%
2015-03-27 0 1.800 1.800 1.810 1.680 1.860 2,518,818 4,475,805 1.7769 0.612 0.612 0.615 0.571 0.632 7,410,369 0.6040 9.09%
2015-03-26 0 1.650 1.650 1.660 1.630 1.680 243,472 407,104 1.6721 0.561 0.561 0.564 0.554 0.571 716,295 0.5683 1.23%
2015-03-25 0 1.630 1.630 1.660 1.600 1.720 562,946 936,940 1.6644 0.554 0.554 0.564 0.544 0.585 1,656,189 0.5657 1.24%
2015-03-24 0 1.610 1.610 1.620 1.610 1.630 104,389 169,114 1.6200 0.547 0.547 0.551 0.547 0.554 307,113 0.5507 -0.62%
2015-03-23 0 1.620 1.610 1.620 1.580 1.630 596,568 961,080 1.6110 0.551 0.547 0.551 0.537 0.554 1,755,105 0.5476 1.89%
2015-03-20 0 1.590 1.580 1.590 1.570 1.620 404,518 642,459 1.5882 0.540 0.537 0.540 0.534 0.551 1,190,093 0.5398 0.00%
2015-03-19 0 1.590 1.580 1.600 1.580 1.600 434,078 690,601 1.5910 0.540 0.537 0.544 0.537 0.544 1,277,059 0.5408 -0.62%
2015-03-18 0 1.600 1.590 1.600 1.570 1.620 125,214 200,113 1.5982 0.544 0.540 0.544 0.534 0.551 368,380 0.5432 1.91%
2015-03-17 0 1.570 1.560 1.570 1.560 1.600 206,000 324,140 1.5735 0.534 0.530 0.534 0.530 0.544 606,053 0.5348 -1.26%
2015-03-16 0 1.590 1.580 1.600 1.580 1.600 64,000 101,760 1.5900 0.540 0.537 0.544 0.537 0.544 188,288 0.5404 -1.24%
2015-03-13 0 1.610 1.580 1.620 1.590 1.620 144,286 231,729 1.6060 0.547 0.537 0.551 0.540 0.551 424,490 0.5459 1.26%
2015-03-12 0 1.590 1.580 1.600 1.570 1.600 122,547 195,336 1.5940 0.540 0.537 0.544 0.534 0.544 360,534 0.5418 1.27%
2015-03-11 0 1.570 1.570 1.590 1.570 1.590 226,000 358,480 1.5862 0.534 0.534 0.540 0.534 0.540 664,893 0.5392 -1.26%
2015-03-10 0 1.590 1.580 1.610 1.580 1.610 164,944 262,763 1.5930 0.540 0.537 0.547 0.537 0.547 485,266 0.5415 0.00%
2015-03-09 0 1.590 1.570 1.590 1.560 1.590 80,000 126,580 1.5823 0.540 0.534 0.540 0.530 0.540 235,360 0.5378 -0.62%
2015-03-06 0 1.600 1.600 1.610 1.580 1.620 142,000 226,900 1.5979 0.544 0.544 0.547 0.537 0.551 417,764 0.5431 -0.62%
2015-03-05 0 1.610 1.600 1.620 1.600 1.760 1,050,760 1,734,651 1.6509 0.547 0.544 0.551 0.544 0.598 3,091,339 0.5611 -3.59%
2015-03-04 1 1.670 1.660 1.680 1.540 1.780 3,642,325 6,199,561 1.7021 0.568 0.564 0.571 0.523 0.605 10,715,730 0.5785 5.70%
2015-03-03 0 1.580 1.560 1.580 1.550 1.580 60,000 93,960 1.5660 0.537 0.530 0.537 0.527 0.537 176,520 0.5323 1.28%
2015-03-02 0 1.560 1.560 1.590 1.550 1.570 49,963 77,523 1.5516 0.530 0.530 0.540 0.527 0.534 146,991 0.5274 -0.64%
2015-02-27 0 1.570 1.570 1.590 1.560 1.570 56,944 89,193 1.5663 0.534 0.534 0.540 0.530 0.534 167,529 0.5324 -0.63%
2015-02-26 0 1.580 1.570 1.600 1.560 1.620 129,197 205,995 1.5944 0.537 0.534 0.544 0.530 0.551 380,098 0.5420 0.64%
2015-02-25 0 1.570 1.570 1.580 1.560 1.600 145,129 230,310 1.5869 0.534 0.534 0.537 0.530 0.544 426,970 0.5394 -0.63%
2015-02-24 0 1.580 1.580 1.590 1.580 1.630 126,947 203,662 1.6043 0.537 0.537 0.540 0.537 0.554 373,478 0.5453 -2.47%
2015-02-23 0 1.620 1.610 1.630 1.550 1.650 964,972 1,536,867 1.5927 0.551 0.547 0.554 0.527 0.561 2,838,950 0.5414 5.19%
2015-02-18 0 1.540 1.510 1.540 1.520 1.540 206,000 314,900 1.5286 0.523 0.513 0.523 0.517 0.523 606,053 0.5196 1.32%
2015-02-17 0 1.520 1.520 1.530 1.480 1.560 605,680 916,863 1.5138 0.517 0.517 0.520 0.503 0.530 1,781,912 0.5145 4.11%
2015-02-16 0 1.460 1.450 1.470 1.440 1.460 163,324 236,846 1.4502 0.496 0.493 0.500 0.489 0.496 480,500 0.4929 1.39%
2015-02-13 0 1.440 1.440 1.450 1.410 1.410 40,000 56,400 1.4100 0.489 0.489 0.493 0.479 0.479 117,680 0.4793 0.00%
2015-02-12 0 1.440 1.420 1.450 1.400 1.450 108,830 154,517 1.4198 0.489 0.483 0.493 0.476 0.493 320,178 0.4826 2.13%
2015-02-11 0 1.410 1.400 1.410 1.390 1.420 247,450 347,088 1.4027 0.479 0.476 0.479 0.472 0.483 727,999 0.4768 -2.76%
2015-02-10 0 1.450 1.450 1.470 1.450 1.480 114,000 166,620 1.4616 0.493 0.493 0.500 0.493 0.503 335,388 0.4968 -2.03%
2015-02-09 0 1.480 1.450 1.480 1.470 1.480 96,646 142,020 1.4695 0.503 0.493 0.503 0.500 0.503 284,333 0.4995 2.07%
2015-02-06 0 1.450 1.450 1.480 1.430 1.460 169,512 244,031 1.4396 0.493 0.493 0.503 0.486 0.496 498,705 0.4893 0.69%
2015-02-05 0 1.440 1.430 1.470 1.440 1.530 606,725 895,502 1.4760 0.489 0.486 0.500 0.489 0.520 1,784,987 0.5017 -5.88%
2015-02-04 0 1.530 1.520 1.540 1.510 1.600 416,000 639,440 1.5371 0.520 0.517 0.523 0.513 0.544 1,223,873 0.5225 -1.92%
2015-02-03 0 1.560 1.530 1.560 1.480 1.600 762,000 1,163,080 1.5264 0.530 0.520 0.530 0.503 0.544 2,241,806 0.5188 5.41%
2015-02-02 0 1.480 1.450 1.490 1.420 1.480 435,024 636,733 1.4637 0.503 0.493 0.506 0.483 0.503 1,279,842 0.4975 -1.33%
2015-01-30 0 1.500 1.490 1.500 1.400 1.590 2,277,697 3,419,233 1.5012 0.510 0.506 0.510 0.476 0.540 6,700,991 0.5103 0.00%
2015-01-29 0 1.500 1.500 1.510 1.310 1.520 2,849,794 4,086,061 1.4338 0.510 0.510 0.513 0.445 0.517 8,384,102 0.4874 13.64%
2015-01-28 0 1.320 1.310 1.330 1.300 1.320 167,071 220,237 1.3182 0.449 0.445 0.452 0.442 0.449 491,523 0.4481 0.00%
2015-01-27 0 1.320 1.320 1.330 1.310 1.340 479,040 633,501 1.3224 0.449 0.449 0.452 0.445 0.455 1,409,337 0.4495 0.76%
2015-01-26 0 1.310 1.300 1.310 1.310 1.320 104,520 137,260 1.3132 0.445 0.442 0.445 0.445 0.449 307,498 0.4464 0.00%
2015-01-23 0 1.310 1.290 1.310 1.290 1.320 176,000 229,400 1.3034 0.445 0.438 0.445 0.438 0.449 517,792 0.4430 2.34%
2015-01-22 0 1.280 1.280 1.300 1.260 1.280 76,046 97,107 1.2770 0.435 0.435 0.442 0.428 0.435 223,728 0.4340 0.00%
2015-01-21 0 1.280 1.270 1.300 - - 0 0 - 0.435 0.432 0.442 - - 0 - 0.00%
2015-01-20 0 1.280 1.280 1.290 - - 0 0 - 0.435 0.435 0.438 - - 0 - 0.00%
2015-01-19 0 1.280 1.260 1.280 1.280 1.310 70,000 90,180 1.2883 0.435 0.428 0.435 0.435 0.445 205,940 0.4379 0.00%
2015-01-16 0 1.280 1.280 1.320 1.270 1.280 24,727 31,566 1.2766 0.435 0.435 0.449 0.432 0.435 72,747 0.4339 0.00%
2015-01-15 0 1.280 1.280 1.300 1.280 1.280 50,000 64,000 1.2800 0.435 0.435 0.442 0.435 0.435 147,100 0.4351 0.00%
2015-01-14 0 1.280 1.270 1.310 1.270 1.280 130,092 165,714 1.2738 0.435 0.432 0.445 0.432 0.435 382,731 0.4330 -0.78%
2015-01-13 0 1.290 1.260 1.290 - - 154,803 199,647 1.2897 0.438 0.428 0.438 - - 455,431 0.4384 0.00%
2015-01-12 0 1.290 1.270 1.300 1.270 1.300 272,268 351,372 1.2905 0.438 0.432 0.442 0.432 0.442 801,013 0.4387 -0.77%
2015-01-09 0 1.300 1.290 1.320 1.290 1.300 98,000 127,220 1.2982 0.442 0.438 0.449 0.438 0.442 288,316 0.4413 0.78%
2015-01-08 0 1.290 1.270 1.290 - - 0 0 - 0.438 0.432 0.438 - - 0 - 0.00%
2015-01-07 0 1.290 1.280 1.300 1.270 1.300 183,939 237,092 1.2890 0.438 0.435 0.442 0.432 0.442 541,149 0.4381 0.78%
2015-01-06 0 1.280 1.280 1.300 1.280 1.280 18,235 23,333 1.2796 0.435 0.435 0.442 0.435 0.435 53,647 0.4349 0.00%
2015-01-05 0 1.280 1.280 1.300 1.280 1.290 30,000 38,600 1.2867 0.435 0.435 0.442 0.435 0.438 88,260 0.4373 -0.78%
2015-01-02 0 1.290 1.290 1.300 1.290 1.300 26,457 34,355 1.2985 0.438 0.438 0.442 0.438 0.442 77,837 0.4414 0.00%
2014-12-31 0 1.290 1.280 1.300 - - 0 0 - 0.438 0.435 0.442 - - 0 - 0.00%
2014-12-30 0 1.290 1.270 1.290 1.290 1.310 87,000 112,320 1.2910 0.438 0.432 0.438 0.438 0.445 255,954 0.4388 -0.77%
2014-12-29 0 1.300 1.280 1.310 1.300 1.300 80,000 104,000 1.3000 0.442 0.435 0.445 0.442 0.442 235,360 0.4419 0.00%
2014-12-24 0 1.300 1.270 1.300 1.260 1.300 16,000 20,720 1.2950 0.442 0.432 0.442 0.428 0.442 47,072 0.4402 2.36%
2014-12-23 0 1.270 1.270 1.300 1.270 1.270 51,983 65,939 1.2685 0.432 0.432 0.442 0.432 0.432 152,934 0.4312 -1.55%
2014-12-22 0 1.290 1.280 1.290 1.250 1.290 226,660 287,945 1.2704 0.438 0.435 0.438 0.425 0.438 666,834 0.4318 1.57%
2014-12-19 0 1.270 1.270 1.290 1.270 1.280 27,562 34,996 1.2697 0.432 0.432 0.438 0.432 0.435 81,087 0.4316 -0.78%
2014-12-18 0 1.280 1.280 1.320 1.280 1.280 110,000 142,800 1.2982 0.435 0.435 0.449 0.435 0.435 323,620 0.4413 0.79%
2014-12-17 0 1.270 1.250 1.280 1.260 1.280 83,717 106,111 1.2675 0.432 0.425 0.435 0.428 0.435 246,296 0.4308 0.00%
2014-12-16 0 1.270 1.270 1.320 1.260 1.270 122,377 155,153 1.2678 0.432 0.432 0.449 0.428 0.432 360,033 0.4309 -1.55%
2014-12-15 0 1.290 1.280 1.290 1.280 1.290 30,000 38,500 1.2833 0.438 0.435 0.438 0.435 0.438 88,260 0.4362 -0.77%
2014-12-12 0 1.300 1.280 1.310 1.300 1.300 30,112 39,140 1.2998 0.442 0.435 0.445 0.442 0.442 88,590 0.4418 0.00%
2014-12-11 0 1.300 1.270 1.310 - - 1,037 1,285 1.2392 0.442 0.432 0.445 - - 3,051 0.4212 0.00%
2014-12-10 0 1.300 1.280 1.310 1.260 1.300 80,000 103,140 1.2893 0.442 0.435 0.445 0.428 0.442 235,360 0.4382 0.78%
2014-12-09 0 1.290 1.260 1.300 1.250 1.290 91,663 117,088 1.2774 0.438 0.428 0.442 0.425 0.438 269,673 0.4342 0.00%
2014-12-08 0 1.290 1.270 1.290 1.310 1.310 24,000 31,440 1.3100 0.438 0.432 0.438 0.445 0.445 70,608 0.4453 -0.77%
2014-12-05 0 1.300 1.290 1.300 1.300 1.300 49,782 64,637 1.2984 0.442 0.438 0.442 0.442 0.442 146,459 0.4413 0.78%
2014-12-04 0 1.290 1.290 1.300 1.280 1.320 19,780 25,825 1.3056 0.438 0.438 0.442 0.435 0.449 58,193 0.4438 0.00%
2014-12-03 0 1.290 1.290 1.320 1.290 1.320 62,457 80,855 1.2946 0.438 0.438 0.449 0.438 0.449 183,749 0.4400 -2.27%
2014-12-02 0 1.320 1.310 1.320 1.280 1.320 51,646 67,428 1.3056 0.449 0.445 0.449 0.435 0.449 151,943 0.4438 3.94%
2014-12-01 0 1.270 1.260 1.310 1.250 1.310 116,000 146,200 1.2603 0.432 0.428 0.445 0.425 0.445 341,272 0.4284 -1.47%
2014-11-28 0 1.310 1.310 1.320 1.310 1.350 151,421 199,882 1.3200 0.438 0.438 0.441 0.438 0.452 452,739 0.4415 -2.96%
2014-11-27 0 1.350 1.330 1.380 1.330 1.370 316,286 423,626 1.3394 0.452 0.445 0.462 0.445 0.458 945,674 0.4480 0.00%
2014-11-26 0 1.350 1.320 1.350 - - 0 0 - 0.452 0.441 0.452 - - 0 - 0.00%
2014-11-25 0 1.350 1.330 1.350 1.320 1.370 317,157 427,868 1.3491 0.452 0.445 0.452 0.441 0.458 948,278 0.4512 -0.74%
2014-11-24 0 1.360 1.340 1.360 1.340 1.370 547,163 739,560 1.3516 0.455 0.448 0.455 0.448 0.458 1,635,981 0.4521 1.49%
2014-11-21 0 1.340 1.320 1.340 1.310 1.380 905,820 1,208,858 1.3345 0.448 0.441 0.448 0.438 0.462 2,708,341 0.4463 -0.74%
2014-11-20 0 1.350 1.350 1.360 1.300 1.370 1,512,621 2,005,317 1.3257 0.452 0.452 0.455 0.435 0.458 4,522,635 0.4434 4.65%
2014-11-19 0 1.290 1.280 1.290 1.250 1.310 593,988 759,922 1.2794 0.431 0.428 0.431 0.418 0.438 1,775,984 0.4279 0.78%
2014-11-18 0 1.280 1.280 1.290 1.260 1.350 3,413,529 4,519,772 1.3241 0.428 0.428 0.431 0.421 0.452 10,206,223 0.4428 4.07%
2014-11-17 0 1.230 1.220 1.260 1.220 1.260 224,059 277,714 1.2395 0.411 0.408 0.421 0.408 0.421 669,921 0.4145 0.00%
2014-11-14 0 1.230 1.230 1.250 1.200 1.240 138,980 171,982 1.2375 0.411 0.411 0.418 0.401 0.415 415,541 0.4139 0.82%
2014-11-13 0 1.220 1.210 1.240 1.210 1.230 93,609 113,947 1.2173 0.408 0.405 0.415 0.405 0.411 279,885 0.4071 -1.61%
2014-11-12 0 1.240 1.230 1.250 1.190 1.300 1,266,434 1,566,141 1.2367 0.415 0.411 0.418 0.398 0.435 3,786,553 0.4136 4.20%
2014-11-11 0 1.190 1.190 1.220 1.190 1.210 437,084 524,253 1.1994 0.398 0.398 0.408 0.398 0.405 1,306,852 0.4012 -1.65%
2014-11-10 0 1.210 1.200 1.250 1.150 1.220 430,712 512,881 1.1908 0.405 0.401 0.418 0.385 0.408 1,287,800 0.3983 7.08%
2014-11-07 0 1.130 1.130 1.150 1.130 1.140 161,175 183,172 1.1365 0.378 0.378 0.385 0.378 0.381 481,902 0.3801 -0.88%
2014-11-06 0 1.140 1.140 1.150 1.120 1.150 219,512 251,732 1.1468 0.381 0.381 0.385 0.375 0.385 656,326 0.3835 -0.87%
2014-11-05 0 1.150 1.120 1.180 1.110 1.150 90,312 103,616 1.1473 0.385 0.375 0.395 0.371 0.385 270,027 0.3837 -0.86%
2014-11-04 0 1.160 1.120 1.160 1.120 1.160 190,155 216,328 1.1376 0.388 0.375 0.388 0.375 0.388 568,551 0.3805 2.65%
2014-11-03 0 1.130 1.080 1.130 - - 0 0 - 0.378 0.361 0.378 - - 0 - 0.00%
2014-10-31 0 1.130 1.130 1.160 1.080 1.130 141,483 159,050 1.1242 0.378 0.378 0.388 0.361 0.378 423,025 0.3760 0.00%
2014-10-30 0 1.130 1.080 1.130 - - 0 0 - 0.378 0.361 0.378 - - 0 - 0.00%
2014-10-29 0 1.130 1.090 1.130 1.100 1.140 61,262 68,691 1.1213 0.378 0.365 0.378 0.368 0.381 183,169 0.3750 1.80%
2014-10-28 0 1.110 1.110 1.130 1.090 1.110 201,712 222,074 1.1009 0.371 0.371 0.378 0.365 0.371 603,105 0.3682 1.83%
2014-10-27 0 1.090 1.050 1.100 - - 0 0 - 0.365 0.351 0.368 - - 0 - 0.00%
2014-10-24 0 1.090 1.060 1.090 - - 0 0 - 0.365 0.355 0.365 - - 0 - 0.00%
2014-10-23 0 1.090 1.070 1.090 1.060 1.090 13,557 14,588 1.0760 0.365 0.358 0.365 0.355 0.365 40,535 0.3599 -0.91%
2014-10-22 0 1.100 1.070 1.120 1.060 1.100 86,268 93,998 1.0896 0.368 0.358 0.375 0.355 0.368 257,936 0.3644 0.92%
2014-10-21 0 1.090 1.070 1.090 - - 0 0 - 0.365 0.358 0.365 - - 0 - 0.00%
2014-10-20 0 1.090 1.050 1.130 1.050 1.090 13,889 14,886 1.0718 0.365 0.351 0.378 0.351 0.365 41,527 0.3585 0.93%
2014-10-17 0 1.080 1.060 1.150 - - 1,454 1,454 1.0000 0.361 0.355 0.385 - - 4,347 0.3345 0.00%
2014-10-16 0 1.080 1.080 1.100 1.050 1.080 52,472 56,581 1.0783 0.361 0.361 0.368 0.351 0.361 156,888 0.3606 0.93%
2014-10-15 0 1.070 1.070 1.100 1.070 1.070 20,000 21,400 1.0700 0.358 0.358 0.368 0.358 0.358 59,799 0.3579 -0.93%
2014-10-14 0 1.080 1.080 1.140 1.050 1.060 54,074 57,276 1.0592 0.361 0.361 0.381 0.351 0.355 161,678 0.3543 0.00%
2014-10-13 0 1.080 1.060 1.110 - - 0 0 - 0.361 0.355 0.371 - - 0 - 0.00%
2014-10-10 0 1.080 1.060 1.120 - - 0 0 - 0.361 0.355 0.375 - - 0 - 0.00%
2014-10-09 0 1.080 1.080 1.130 1.070 1.080 214,000 229,180 1.0709 0.361 0.361 0.378 0.358 0.361 639,846 0.3582 0.93%
2014-10-08 0 1.070 1.070 1.100 1.060 1.060 6,618 6,978 1.0544 0.358 0.358 0.368 0.355 0.355 19,787 0.3526 -2.73%
2014-10-07 0 1.100 1.060 1.100 1.070 1.110 124,622 135,582 1.0879 0.368 0.355 0.368 0.358 0.371 372,611 0.3639 2.80%
2014-10-06 0 1.070 1.050 1.090 1.070 1.070 45,555 48,643 1.0678 0.358 0.351 0.365 0.358 0.358 136,206 0.3571 0.00%
2014-10-03 0 1.070 1.030 1.090 1.070 1.070 40,000 42,800 1.0700 0.358 0.344 0.365 0.358 0.358 119,597 0.3579 0.00%
2014-09-30 0 1.070 1.040 1.070 1.030 1.070 34,899 36,719 1.0522 0.358 0.348 0.358 0.344 0.358 104,346 0.3519 1.90%
2014-09-29 0 1.050 1.050 1.080 1.030 1.100 432,140 451,548 1.0449 0.351 0.351 0.361 0.344 0.368 1,292,070 0.3495 -7.08%
2014-09-26 0 1.130 1.090 1.150 - - 0 0 - 0.378 0.365 0.385 - - 0 - 0.00%
2014-09-25 0 1.130 1.120 1.180 1.130 1.130 70,000 79,100 1.1300 0.378 0.375 0.395 0.378 0.378 209,295 0.3779 0.00%
2014-09-24 0 1.130 1.130 1.180 1.120 1.120 27,722 30,996 1.1181 0.378 0.378 0.395 0.375 0.375 82,887 0.3740 1.80%
2014-09-23 0 1.110 1.110 1.160 1.100 1.110 5,911 6,469 1.0944 0.371 0.371 0.388 0.368 0.371 17,673 0.3660 -0.89%
2014-09-22 0 1.120 1.110 1.120 1.100 1.120 22,000 24,600 1.1182 0.375 0.371 0.375 0.368 0.375 65,779 0.3740 -0.88%
2014-09-19 0 1.130 1.100 1.130 1.100 1.180 8,268 9,246 1.1183 0.378 0.368 0.378 0.368 0.395 24,721 0.3740 1.80%
2014-09-18 0 1.110 1.110 1.120 1.100 1.100 10,000 11,000 1.1000 0.371 0.371 0.375 0.368 0.368 29,899 0.3679 0.00%
2014-09-17 0 1.110 1.090 1.110 1.100 1.110 29,950 33,086 1.1047 0.371 0.365 0.371 0.368 0.371 89,548 0.3695 0.91%
2014-09-16 0 1.100 1.100 1.130 1.100 1.100 4,000 4,400 1.1000 0.368 0.368 0.378 0.368 0.368 11,960 0.3679 0.00%
2014-09-15 0 1.100 1.100 1.120 1.100 1.100 12,653 13,898 1.0984 0.368 0.368 0.375 0.368 0.368 37,832 0.3674 -0.90%
2014-09-12 0 1.110 1.110 1.120 - - 565 610 1.0796 0.371 0.371 0.375 - - 1,689 0.3611 0.91%
2014-09-11 0 1.100 1.100 1.140 1.100 1.110 5,437 5,957 1.0956 0.368 0.368 0.381 0.368 0.371 16,256 0.3664 -1.79%
2014-09-10 0 1.120 1.110 1.160 1.110 1.120 67,724 75,684 1.1175 0.375 0.371 0.388 0.371 0.375 202,490 0.3738 0.00%
2014-09-08 0 1.120 1.120 1.130 1.120 1.120 84,622 94,751 1.1197 0.375 0.375 0.378 0.375 0.375 253,014 0.3745 1.82%
2014-09-05 0 1.100 1.100 1.120 1.100 1.100 2,193 2,406 1.0971 0.368 0.368 0.375 0.368 0.368 6,557 0.3669 0.00%
2014-09-04 0 1.100 1.100 1.120 1.100 1.100 61,827 67,937 1.0988 0.368 0.368 0.375 0.368 0.368 184,859 0.3675 -4.35%
2014-09-03 0 1.150 1.100 1.160 1.080 1.150 34,653 38,331 1.1061 0.385 0.368 0.388 0.361 0.385 103,610 0.3700 2.68%
2014-09-02 0 1.120 1.120 1.130 1.120 1.120 8,000 8,960 1.1200 0.375 0.375 0.378 0.375 0.375 23,919 0.3746 0.00%
2014-09-01 0 1.120 1.100 1.140 1.120 1.120 74,327 83,230 1.1198 0.375 0.368 0.381 0.375 0.375 222,233 0.3745 -1.75%
2014-08-29 0 1.140 1.120 1.140 - - 457 493 1.0788 0.381 0.375 0.381 - - 1,366 0.3608 0.00%
2014-08-28 0 1.140 1.130 1.150 1.130 1.170 275,402 319,043 1.1585 0.381 0.378 0.385 0.378 0.391 823,434 0.3875 -1.55%
2014-08-27 0 1.190 1.160 1.190 1.180 1.200 256,400 305,152 1.1901 0.387 0.378 0.387 0.384 0.391 787,803 0.3873 1.71%
2014-08-26 0 1.170 1.160 1.180 1.120 1.180 96,347 112,700 1.1697 0.381 0.378 0.384 0.365 0.384 296,032 0.3807 1.74%
2014-08-25 0 1.150 1.150 1.180 1.140 1.180 46,834 55,125 1.1770 0.374 0.374 0.384 0.371 0.384 143,900 0.3831 -1.71%
2014-08-22 0 1.170 1.140 1.170 1.150 1.180 72,000 84,120 1.1683 0.381 0.371 0.381 0.374 0.384 221,224 0.3802 2.63%
2014-08-21 0 1.140 1.140 1.150 - - 0 0 - 0.371 0.371 0.374 - - 0 - 0.88%
2014-08-20 0 1.130 1.130 1.160 1.120 1.120 2,077 2,323 1.1184 0.368 0.368 0.378 0.365 0.365 6,382 0.3640 0.89%
2014-08-19 0 1.120 1.120 1.170 1.120 1.120 2,000 2,240 1.1200 0.365 0.365 0.381 0.365 0.365 6,145 0.3645 -1.75%
2014-08-18 0 1.140 1.140 1.180 1.140 1.140 28,000 31,920 1.1400 0.371 0.371 0.384 0.371 0.371 86,032 0.3710 0.00%
2014-08-15 0 1.140 1.140 1.150 1.140 1.140 82,000 93,480 1.1400 0.371 0.371 0.374 0.371 0.371 251,950 0.3710 0.88%
2014-08-14 0 1.130 1.130 1.150 1.120 1.130 11,181 12,467 1.1150 0.368 0.368 0.374 0.365 0.368 34,354 0.3629 0.00%
2014-08-13 0 1.130 1.130 1.170 1.120 1.140 51,180 57,838 1.1301 0.368 0.368 0.381 0.365 0.371 157,253 0.3678 -0.88%
2014-08-12 0 1.140 1.140 1.170 1.140 1.180 136,569 159,143 1.1653 0.371 0.371 0.381 0.371 0.384 419,616 0.3793 0.88%
2014-08-11 0 1.130 1.120 1.130 1.100 1.130 125,725 139,353 1.1084 0.368 0.365 0.368 0.358 0.368 386,297 0.3607 1.80%
2014-08-08 0 1.110 1.110 1.130 1.110 1.110 19,616 21,645 1.1034 0.361 0.361 0.368 0.361 0.361 60,271 0.3591 0.91%
2014-08-07 0 1.100 1.100 1.110 1.100 1.100 29,500 32,405 1.0985 0.358 0.358 0.361 0.358 0.358 90,640 0.3575 -1.79%
2014-08-06 0 1.120 1.100 1.130 1.110 1.120 70,000 78,200 1.1171 0.365 0.358 0.368 0.361 0.365 215,079 0.3636 1.82%
2014-08-05 0 1.100 1.100 1.120 1.080 1.120 62,724 68,832 1.0974 0.358 0.358 0.365 0.351 0.365 192,723 0.3572 -0.90%
2014-08-04 0 1.110 1.100 1.120 1.110 1.130 90,945 101,139 1.1121 0.361 0.358 0.365 0.361 0.368 279,434 0.3619 0.00%
2014-08-01 0 1.110 1.090 1.110 1.130 1.130 61,296 69,186 1.1287 0.361 0.355 0.361 0.368 0.368 188,335 0.3674 0.91%
2014-07-31 0 1.100 1.100 1.120 1.080 1.100 52,268 57,441 1.0990 0.358 0.358 0.365 0.351 0.358 160,596 0.3577 0.00%
2014-07-30 0 1.100 1.100 1.130 1.100 1.120 114,381 127,220 1.1122 0.358 0.358 0.368 0.358 0.365 351,442 0.3620 -1.79%
2014-07-29 0 1.120 1.080 1.120 1.110 1.130 380,740 429,611 1.1284 0.365 0.351 0.365 0.361 0.368 1,169,845 0.3672 0.90%
2014-07-28 0 1.110 1.100 1.130 1.100 1.150 1,399,289 1,562,488 1.1166 0.361 0.358 0.368 0.358 0.374 4,299,394 0.3634 4.72%
2014-07-25 0 1.060 1.050 1.060 1.030 1.060 31,219 32,699 1.0474 0.345 0.342 0.345 0.335 0.345 95,922 0.3409 0.95%
2014-07-24 0 1.050 1.040 1.080 1.030 1.050 190,530 199,299 1.0460 0.342 0.338 0.351 0.335 0.342 585,414 0.3404 0.00%
2014-07-23 0 1.050 1.050 1.090 1.030 1.080 125,211 133,291 1.0645 0.342 0.342 0.355 0.335 0.351 384,718 0.3465 0.96%
2014-07-22 0 1.040 1.040 1.050 1.030 1.030 2,420 2,484 1.0264 0.338 0.338 0.342 0.335 0.335 7,436 0.3341 -0.95%
2014-07-21 0 1.050 1.020 1.080 - - 0 0 - 0.342 0.332 0.351 - - 0 - 0.00%
2014-07-18 0 1.050 1.020 1.050 1.050 1.050 20,000 21,000 1.0500 0.342 0.332 0.342 0.342 0.342 61,451 0.3417 0.00%
2014-07-17 0 1.050 1.030 1.050 1.020 1.050 66,000 68,560 1.0388 0.342 0.335 0.342 0.332 0.342 202,789 0.3381 0.96%
2014-07-16 0 1.040 1.040 1.070 1.030 1.040 37,960 39,300 1.0353 0.338 0.338 0.348 0.335 0.338 116,634 0.3370 0.97%
2014-07-15 0 1.030 1.030 1.070 1.030 1.030 2,000 2,060 1.0300 0.335 0.335 0.348 0.335 0.335 6,145 0.3352 0.00%
2014-07-14 0 1.030 1.030 1.060 1.010 1.010 2,269 2,283 1.0062 0.335 0.335 0.345 0.329 0.329 6,972 0.3275 0.00%
2014-07-11 0 1.030 1.010 1.030 1.030 1.030 40,000 41,200 1.0300 0.335 0.329 0.335 0.335 0.335 122,902 0.3352 -0.96%
2014-07-10 0 1.040 1.020 1.080 1.030 1.040 50,000 51,980 1.0396 0.338 0.332 0.351 0.335 0.338 153,628 0.3384 1.96%
2014-07-09 0 1.020 1.020 1.040 1.020 1.020 6,069 6,107 1.0063 0.332 0.332 0.338 0.332 0.332 18,647 0.3275 0.00%
2014-07-08 0 1.020 1.020 1.040 1.000 1.020 24,000 24,060 1.0025 0.332 0.332 0.338 0.325 0.332 73,741 0.3263 -1.92%
2014-07-07 0 1.040 1.010 1.040 1.040 1.040 20,000 20,800 1.0400 0.338 0.329 0.338 0.338 0.338 61,451 0.3385 0.00%
2014-07-04 0 1.040 1.030 1.040 1.010 1.040 20,285 20,959 1.0332 0.338 0.335 0.338 0.329 0.338 62,327 0.3363 0.00%
2014-07-03 0 1.040 0.980 1.040 1.040 1.040 10,000 10,400 1.0400 0.338 0.319 0.338 0.338 0.338 30,726 0.3385 0.97%
2014-07-02 0 1.030 1.020 1.040 - - 0 0 - 0.335 0.332 0.338 - - 0 - 0.00%
2014-06-30 0 1.030 1.000 1.040 - - 0 0 - 0.335 0.325 0.338 - - 0 - 0.00%
2014-06-27 0 1.030 0.990 1.040 - - 181 171 0.9448 0.335 0.322 0.338 - - 556 0.3075 0.00%
2014-06-26 0 1.030 1.030 1.040 1.030 1.030 113,797 117,157 1.0295 0.335 0.335 0.338 0.335 0.335 349,648 0.3351 0.00%
2014-06-25 0 1.030 1.010 1.040 - - 0 0 - 0.335 0.329 0.338 - - 0 - 0.00%
2014-06-24 0 1.030 1.030 1.050 1.030 1.030 42,000 43,260 1.0300 0.335 0.335 0.342 0.335 0.335 129,047 0.3352 0.00%
2014-06-23 0 1.030 0.990 1.040 1.030 1.030 27,855 28,548 1.0249 0.335 0.322 0.338 0.335 0.335 85,586 0.3336 1.98%
2014-06-20 0 1.010 1.030 1.040 1.010 1.030 12,264 12,398 1.0109 0.329 0.335 0.338 0.329 0.335 37,682 0.3290 -1.94%
2014-06-19 0 1.030 1.030 1.040 1.010 1.010 2,392 2,400 1.0033 0.335 0.335 0.338 0.329 0.329 7,350 0.3266 -0.96%
2014-06-18 0 1.040 1.030 1.040 - - 0 0 - 0.338 0.335 0.338 - - 0 - 0.00%
2014-06-17 0 1.040 1.020 1.050 1.040 1.040 172,000 178,880 1.0400 0.338 0.332 0.342 0.338 0.338 528,480 0.3385 2.97%
2014-06-16 0 1.010 1.010 1.040 - - 755 732 0.9695 0.329 0.329 0.338 - - 2,320 0.3155 0.00%
2014-06-13 0 1.010 1.010 1.020 1.000 1.010 28,960 29,131 1.0059 0.329 0.329 0.332 0.325 0.329 88,981 0.3274 0.00%
2014-06-12 0 1.010 1.000 1.030 - - 0 0 - 0.329 0.325 0.335 - - 0 - 0.00%
2014-06-11 0 1.010 1.010 1.020 1.010 1.020 36,438 37,004 1.0155 0.329 0.329 0.332 0.329 0.332 111,958 0.3305 0.00%
2014-06-10 0 1.010 1.010 1.020 1.010 1.010 20,755 20,939 1.0089 0.329 0.329 0.332 0.329 0.329 63,771 0.3283 0.00%
2014-06-09 0 1.010 1.010 1.030 - - 0 0 - 0.329 0.329 0.335 - - 0 - 0.00%
2014-06-06 0 1.010 1.000 1.030 - - 565 548 0.9699 0.329 0.325 0.335 - - 1,736 0.3157 0.00%
2014-06-05 0 1.010 1.000 1.040 - - 0 0 - 0.329 0.325 0.338 - - 0 - 0.00%
2014-06-04 0 1.010 1.000 1.030 - - 0 0 - 0.329 0.325 0.335 - - 0 - 0.00%
2014-06-03 0 1.010 1.010 1.040 1.000 1.010 110,287 111,358 1.0097 0.329 0.329 0.338 0.325 0.329 338,863 0.3286 0.00%
2014-05-30 0 1.010 1.000 1.010 1.010 1.010 20,000 20,200 1.0100 0.329 0.325 0.329 0.329 0.329 61,451 0.3287 0.00%
2014-05-29 0 1.010 1.010 1.020 1.010 1.010 54,520 55,039 1.0095 0.329 0.329 0.332 0.329 0.329 167,516 0.3286 -0.98%
2014-05-28 0 1.020 1.010 1.020 - - 0 0 - 0.332 0.329 0.332 - - 0 - 0.00%
2014-05-27 0 1.020 1.000 1.030 1.000 1.020 30,000 30,400 1.0133 0.332 0.325 0.335 0.325 0.332 92,177 0.3298 2.00%
2014-05-26 0 1.000 1.000 1.030 - - 0 0 - 0.325 0.325 0.335 - - 0 - 0.00%
2014-05-23 0 1.000 1.000 1.020 0.990 0.990 2,268 2,237 0.9863 0.325 0.325 0.332 0.322 0.322 6,969 0.3210 0.00%
2014-05-22 0 1.000 0.990 1.030 0.980 1.000 75,549 75,447 0.9986 0.325 0.322 0.335 0.319 0.325 232,129 0.3250 1.01%
2014-05-21 0 0.990 0.990 1.000 0.990 0.990 2,755 2,704 0.9815 0.322 0.322 0.325 0.322 0.322 8,465 0.3194 -1.98%
2014-05-20 0 1.010 1.010 1.040 - - 1,889 1,851 0.9799 0.329 0.329 0.338 - - 5,804 0.3189 0.00%
2014-05-19 0 1.010 1.000 1.030 - - 0 0 - 0.329 0.325 0.335 - - 0 - 0.00%
2014-05-16 0 1.010 0.990 1.040 - - 0 0 - 0.329 0.322 0.338 - - 0 - 0.00%
2014-05-15 0 1.010 1.010 1.040 1.010 1.010 2,377 2,389 1.0050 0.329 0.329 0.338 0.329 0.329 7,303 0.3271 0.00%
2014-05-14 0 1.010 1.000 1.020 - - 0 0 - 0.329 0.325 0.332 - - 0 - -0.98%
2014-05-13 0 1.020 1.010 1.030 1.010 1.020 71,040 72,058 1.0143 0.332 0.329 0.335 0.329 0.332 218,274 0.3301 0.00%
2014-05-12 0 1.020 1.000 1.030 0.990 1.020 91,000 90,880 0.9987 0.332 0.325 0.335 0.322 0.332 279,603 0.3250 0.99%
2014-05-09 0 1.010 1.000 1.030 - - 0 0 - 0.329 0.325 0.335 - - 0 - 0.00%
2014-05-08 0 1.010 1.000 1.010 - - 0 0 - 0.329 0.325 0.329 - - 0 - 0.00%
2014-05-07 0 1.010 0.990 1.010 - - 0 0 - 0.329 0.322 0.329 - - 0 - 0.00%
2014-05-05 0 1.010 1.010 1.030 1.000 1.010 98,537 99,460 1.0094 0.329 0.329 0.335 0.325 0.329 302,760 0.3285 0.00%
2014-05-02 0 1.010 1.010 1.030 - - 565 546 0.9664 0.329 0.329 0.335 - - 1,736 0.3145 0.00%
2014-04-30 0 1.010 1.010 1.030 - - 0 0 - 0.329 0.329 0.335 - - 0 - 1.00%
2014-04-29 0 1.000 0.990 1.030 - - 30,000 30,000 1.0000 0.325 0.322 0.335 - - 92,177 0.3255 0.00%
2014-04-28 0 1.000 1.000 1.040 1.000 1.000 30,000 30,000 1.0000 0.325 0.325 0.338 0.325 0.325 92,177 0.3255 0.00%
2014-04-25 0 1.000 1.000 1.030 1.000 1.010 50,000 50,220 1.0044 0.325 0.325 0.335 0.325 0.329 153,628 0.3269 0.00%
2014-04-24 0 1.000 1.000 1.030 1.000 1.000 30,189 30,185 0.9999 0.325 0.325 0.335 0.325 0.325 92,757 0.3254 -0.99%
2014-04-23 0 1.010 1.000 1.040 - - 0 0 - 0.329 0.325 0.338 - - 0 - 0.00%
2014-04-22 0 1.010 1.000 1.020 - - 0 0 - 0.329 0.325 0.332 - - 0 - 0.00%
2014-04-17 0 1.010 1.000 1.040 - - 0 0 - 0.329 0.325 0.338 - - 0 - 0.00%
2014-04-16 0 1.010 1.000 1.040 - - 0 0 - 0.329 0.325 0.338 - - 0 - 0.00%
2014-04-15 0 1.010 1.010 1.020 1.000 1.000 5,000 4,970 0.9940 0.329 0.329 0.332 0.325 0.325 15,363 0.3235 0.00%
2014-04-14 0 1.010 1.010 1.020 1.010 1.020 88,788 89,698 1.0102 0.329 0.329 0.332 0.329 0.332 272,806 0.3288 -2.88%
2014-04-11 0 1.040 1.010 1.040 - - 377 373 0.9894 0.338 0.329 0.338 - - 1,158 0.3220 0.00%
2014-04-10 0 1.040 1.030 1.040 1.000 1.040 34,272 34,803 1.0155 0.338 0.335 0.338 0.325 0.338 105,303 0.3305 1.96%
2014-04-09 0 1.020 1.020 1.040 1.010 1.020 77,177 78,661 1.0192 0.332 0.332 0.338 0.329 0.332 237,131 0.3317 0.00%
2014-04-08 0 1.020 1.020 1.030 1.020 1.020 54,000 55,080 1.0200 0.332 0.332 0.335 0.332 0.332 165,918 0.3320 0.00%
2014-04-07 0 1.020 1.020 1.040 1.020 1.030 85,454 87,914 1.0288 0.332 0.332 0.338 0.332 0.335 262,562 0.3348 -0.97%
2014-04-04 0 1.030 1.030 1.040 0.990 1.160 608,609 664,894 1.0925 0.335 0.335 0.338 0.322 0.378 1,869,985 0.3556 3.00%
2014-04-03 0 1.000 0.990 1.000 1.000 1.010 26,000 26,060 1.0023 0.325 0.322 0.325 0.325 0.329 79,886 0.3262 0.00%
2014-04-02 0 1.000 0.990 1.010 1.010 1.010 10,000 10,100 1.0100 0.325 0.322 0.329 0.329 0.329 30,726 0.3287 -0.99%
2014-04-01 0 1.010 1.000 1.010 1.010 1.010 4,000 4,040 1.0100 0.329 0.325 0.329 0.329 0.329 12,290 0.3287 2.02%
2014-03-31 0 0.990 0.990 1.030 0.990 0.990 3,512 3,416 0.9727 0.322 0.322 0.335 0.322 0.322 10,791 0.3166 0.00%
2014-03-28 0 0.990 0.990 1.000 0.990 0.990 10,914 10,777 0.9874 0.322 0.322 0.325 0.322 0.322 33,534 0.3214 -1.00%
2014-03-27 0 1.000 1.000 1.010 0.960 1.010 65,790 65,103 0.9896 0.325 0.325 0.329 0.312 0.329 202,143 0.3221 0.00%
2014-03-26 0 1.000 0.970 1.000 1.000 1.000 42,000 42,000 1.0000 0.325 0.316 0.325 0.325 0.325 129,047 0.3255 0.00%
2014-03-25 0 1.000 0.970 1.020 - - 0 0 - 0.325 0.316 0.332 - - 0 - 0.00%
2014-03-24 0 1.000 0.970 1.010 - - 0 0 - 0.325 0.316 0.329 - - 0 - 0.00%
2014-03-21 0 1.000 0.970 1.010 - - 0 0 - 0.325 0.316 0.329 - - 0 - 0.00%
2014-03-20 0 1.000 0.960 1.010 - - 0 0 - 0.325 0.312 0.329 - - 0 - 0.00%
2014-03-19 0 1.000 0.980 1.010 - - 0 0 - 0.325 0.319 0.329 - - 0 - 0.00%
2014-03-18 0 1.000 0.980 1.020 0.980 1.000 49,920 49,124 0.9841 0.325 0.319 0.332 0.319 0.325 153,382 0.3203 0.00%
2014-03-17 0 1.000 0.970 1.000 0.950 1.010 64,000 64,400 1.0063 0.325 0.316 0.325 0.309 0.329 196,644 0.3275 5.26%
2014-03-14 0 0.950 0.950 0.970 0.950 0.950 2,000 1,900 0.9500 0.309 0.309 0.316 0.309 0.309 6,145 0.3092 -4.04%
2014-03-13 0 0.990 0.980 1.020 - - 235 220 0.9362 0.322 0.319 0.332 - - 722 0.3047 0.00%
2014-03-12 0 0.990 0.970 0.990 0.970 0.990 5,889 5,695 0.9671 0.322 0.316 0.322 0.316 0.322 18,094 0.3147 0.00%
2014-03-11 0 0.990 0.990 1.010 0.990 1.000 215,154 212,934 0.9897 0.322 0.322 0.329 0.322 0.325 661,073 0.3221 0.00%
2014-03-10 0 0.990 0.970 0.990 - - 0 0 - 0.322 0.316 0.322 - - 0 - -1.00%
2014-03-07 0 1.000 1.000 1.020 0.990 0.990 3,764 3,625 0.9631 0.325 0.325 0.332 0.322 0.322 11,565 0.3134 1.01%
2014-03-06 0 0.990 0.990 1.000 0.980 1.000 12,975 12,725 0.9807 0.322 0.322 0.325 0.319 0.325 39,866 0.3192 -1.98%
2014-03-05 0 1.010 1.010 1.020 0.980 1.000 6,000 5,960 0.9933 0.329 0.329 0.332 0.319 0.325 18,435 0.3233 1.00%
2014-03-04 0 1.000 1.000 1.010 1.000 1.000 8,695 8,598 0.9888 0.325 0.325 0.329 0.325 0.325 26,716 0.3218 0.00%
2014-03-03 0 1.000 0.970 1.010 1.000 1.000 100,000 100,000 1.0000 0.325 0.316 0.329 0.325 0.325 307,256 0.3255 0.00%
2014-02-28 0 1.000 0.990 1.010 0.950 1.000 371,037 360,044 0.9704 0.325 0.322 0.329 0.309 0.325 1,140,032 0.3158 -0.99%
2014-02-27 0 1.010 0.980 1.020 - - 0 0 - 0.329 0.319 0.332 - - 0 - 0.00%
2014-02-26 0 1.010 0.990 1.020 0.980 1.010 183,600 181,860 0.9905 0.329 0.322 0.332 0.319 0.329 564,121 0.3224 -0.98%
2014-02-25 0 1.020 0.980 1.020 1.030 1.030 100,000 103,000 1.0300 0.332 0.319 0.332 0.335 0.335 307,256 0.3352 0.99%
2014-02-24 0 1.010 0.980 1.010 0.980 1.010 37,412 37,138 0.9927 0.329 0.319 0.329 0.319 0.329 114,950 0.3231 -0.98%
2014-02-21 0 1.020 1.020 1.030 - - 0 0 - 0.332 0.332 0.335 - - 0 - 0.00%
2014-02-20 0 1.020 0.980 1.020 - - 0 0 - 0.332 0.319 0.332 - - 0 - 0.00%
2014-02-19 0 1.020 0.980 1.020 - - 0 0 - 0.332 0.319 0.332 - - 0 - 0.00%
2014-02-18 0 1.020 0.980 1.020 - - 0 0 - 0.332 0.319 0.332 - - 0 - 0.00%
2014-02-17 0 1.020 0.990 1.020 - - 0 0 - 0.332 0.322 0.332 - - 0 - 0.00%
2014-02-14 0 1.020 1.020 1.040 0.970 1.010 72,409 71,899 0.9930 0.332 0.332 0.338 0.316 0.329 222,481 0.3232 2.00%
2014-02-13 0 1.000 0.970 1.000 1.000 1.000 12,188 12,156 0.9974 0.325 0.316 0.325 0.325 0.325 37,448 0.3246 1.01%
2014-02-12 0 0.990 0.990 1.010 0.990 0.990 10,000 9,900 0.9900 0.322 0.322 0.329 0.322 0.322 30,726 0.3222 0.00%
2014-02-11 0 0.990 0.990 1.000 - - 0 0 - 0.322 0.322 0.325 - - 0 - 0.00%
2014-02-10 0 0.990 0.990 1.000 1.000 1.000 10,000 10,000 1.0000 0.322 0.322 0.325 0.325 0.325 30,726 0.3255 0.00%
2014-02-07 0 0.990 0.990 1.000 0.990 1.000 156,000 154,520 0.9905 0.322 0.322 0.325 0.322 0.325 479,319 0.3224 -1.00%
2014-02-06 0 1.000 0.990 1.000 1.000 1.000 60,000 60,000 1.0000 0.325 0.322 0.325 0.325 0.325 184,353 0.3255 0.00%
2014-02-05 0 1.000 0.990 1.000 0.990 1.000 53,500 53,000 0.9907 0.325 0.322 0.325 0.322 0.325 164,382 0.3224 0.00%
2014-02-04 0 1.000 0.980 1.000 0.970 1.000 328,000 321,380 0.9798 0.325 0.319 0.325 0.316 0.325 1,007,798 0.3189 -0.99%
2014-01-30 0 1.010 0.980 1.010 - - 0 0 - 0.329 0.319 0.329 - - 0 - -0.98%
2014-01-29 0 1.020 1.000 1.020 0.980 1.020 68,270 67,916 0.9948 0.332 0.325 0.332 0.319 0.332 209,763 0.3238 0.99%
2014-01-28 0 1.010 1.000 1.020 0.980 1.010 52,000 51,020 0.9812 0.329 0.325 0.332 0.319 0.329 159,773 0.3193 0.00%
2014-01-27 0 1.010 0.970 1.020 0.960 1.010 102,000 100,500 0.9853 0.329 0.316 0.332 0.312 0.329 313,401 0.3207 0.00%
2014-01-24 0 1.010 0.990 1.010 1.010 1.020 52,000 52,540 1.0104 0.329 0.322 0.329 0.329 0.332 159,773 0.3288 -0.98%
2014-01-23 0 1.020 1.020 1.030 1.000 1.010 4,944 4,935 0.9982 0.332 0.332 0.335 0.325 0.329 15,191 0.3249 2.00%
2014-01-22 0 1.000 0.990 1.000 1.000 1.010 103,135 103,212 1.0007 0.325 0.322 0.325 0.325 0.329 316,888 0.3257 -0.99%
2014-01-21 0 1.010 1.000 1.010 1.000 1.010 44,927 44,909 0.9996 0.329 0.325 0.329 0.325 0.329 138,041 0.3253 -0.98%
2014-01-20 0 1.020 1.000 1.020 1.010 1.030 28,000 28,320 1.0114 0.332 0.325 0.332 0.329 0.335 86,032 0.3292 2.00%
2014-01-17 0 1.000 0.990 1.020 1.000 1.040 4,260 4,329 1.0162 0.325 0.322 0.332 0.325 0.338 13,089 0.3307 -2.91%
2014-01-16 0 1.030 1.000 1.040 - - 302 295 0.9768 0.335 0.325 0.338 - - 928 0.3179 0.00%
2014-01-15 0 1.030 1.000 1.030 - - 0 0 - 0.335 0.325 0.335 - - 0 - 0.00%
2014-01-14 0 1.030 1.010 1.040 1.000 1.030 14,960 14,991 1.0021 0.335 0.329 0.338 0.325 0.335 45,965 0.3261 0.98%
2014-01-13 0 1.020 1.000 1.040 - - 0 0 - 0.332 0.325 0.338 - - 0 - 0.00%
2014-01-10 0 1.020 1.010 1.020 1.010 1.030 6,377 6,461 1.0132 0.332 0.329 0.332 0.329 0.335 19,594 0.3297 -0.97%
2014-01-09 0 1.030 1.000 1.030 1.000 1.030 46,152 46,267 1.0025 0.335 0.325 0.335 0.325 0.335 141,805 0.3263 1.98%
2014-01-08 0 1.010 1.000 1.010 0.980 1.020 82,050 82,308 1.0031 0.329 0.325 0.329 0.319 0.332 252,103 0.3265 -0.98%
2014-01-07 0 1.020 1.000 1.020 1.000 1.030 32,000 32,340 1.0106 0.332 0.325 0.332 0.325 0.335 98,322 0.3289 -0.97%
2014-01-06 0 1.030 1.010 1.030 1.000 1.030 13,810 13,756 0.9961 0.335 0.329 0.335 0.325 0.335 42,432 0.3242 -0.96%
2014-01-03 0 1.040 1.040 1.050 1.010 1.010 10,945 11,026 1.0074 0.338 0.338 0.342 0.329 0.329 33,629 0.3279 -0.95%
2014-01-02 0 1.050 1.000 1.050 1.000 1.050 15,429 15,906 1.0309 0.342 0.325 0.342 0.325 0.342 47,406 0.3355 0.96%
2013-12-31 0 1.040 1.000 1.040 - - 0 0 - 0.338 0.325 0.338 - - 0 - 0.00%
2013-12-30 0 1.040 1.010 1.050 - - 0 0 - 0.338 0.329 0.342 - - 0 - 0.00%
2013-12-27 0 1.040 1.030 1.060 0.990 1.050 67,117 68,341 1.0182 0.338 0.335 0.345 0.322 0.342 206,221 0.3314 1.96%
2013-12-24 0 1.020 0.980 1.020 1.020 1.020 16,000 16,320 1.0200 0.332 0.319 0.332 0.332 0.332 49,161 0.3320 0.00%
2013-12-23 0 1.020 1.000 1.020 1.020 1.020 20,000 20,400 1.0200 0.332 0.325 0.332 0.332 0.332 61,451 0.3320 4.08%
2013-12-20 0 0.980 0.980 1.020 0.980 1.010 104,116 103,129 0.9905 0.319 0.319 0.332 0.319 0.329 319,902 0.3224 -2.97%
2013-12-19 0 1.010 1.000 1.010 0.980 1.010 49,464 49,005 0.9907 0.329 0.325 0.329 0.319 0.329 151,981 0.3224 0.00%
2013-12-18 0 1.010 1.000 1.010 1.010 1.010 3,267 3,249 0.9945 0.329 0.325 0.329 0.329 0.329 10,038 0.3237 1.00%
2013-12-17 0 1.000 0.990 1.000 1.000 1.020 52,000 52,720 1.0138 0.325 0.322 0.325 0.325 0.332 159,773 0.3300 0.00%
2013-12-16 0 1.000 0.990 1.000 0.980 1.010 340,000 338,460 0.9955 0.325 0.322 0.325 0.319 0.329 1,044,669 0.3240 -3.85%
2013-12-13 0 1.040 1.040 1.050 1.000 1.010 57,000 57,480 1.0084 0.338 0.338 0.342 0.325 0.329 175,136 0.3282 0.00%
2013-12-12 0 1.040 1.010 1.080 - - 0 0 - 0.338 0.329 0.351 - - 0 - 0.00%
2013-12-11 0 1.040 1.010 1.040 1.040 1.040 2,000 2,080 1.0400 0.338 0.329 0.338 0.338 0.338 6,145 0.3385 0.00%
2013-12-10 0 1.040 1.030 1.040 1.070 1.070 6,000 6,420 1.0700 0.338 0.335 0.338 0.348 0.348 18,435 0.3482 -0.95%
2013-12-09 0 1.050 1.030 1.050 - - 945 945 1.0000 0.342 0.335 0.342 - - 2,904 0.3255 -0.19%
2013-12-06 0 1.070 1.050 1.070 1.040 1.070 40,267 42,535 1.0563 0.342 0.336 0.342 0.333 0.342 125,840 0.3380 0.00%
2013-12-05 0 1.070 1.040 1.070 1.070 1.070 2,260 2,418 1.0699 0.342 0.333 0.342 0.342 0.342 7,063 0.3424 0.00%
2013-12-04 0 1.070 1.050 1.070 1.040 1.070 4,269 4,491 1.0520 0.342 0.336 0.342 0.333 0.342 13,341 0.3366 0.00%
2013-12-03 0 1.070 1.050 1.070 1.050 1.070 66,000 69,600 1.0545 0.342 0.336 0.342 0.336 0.342 206,258 0.3374 0.00%
2013-12-02 0 1.070 1.050 1.070 1.040 1.070 94,600 98,972 1.0462 0.342 0.336 0.342 0.333 0.342 295,637 0.3348 0.00%
2013-11-29 0 1.070 1.050 1.070 1.040 1.080 127,859 135,359 1.0587 0.342 0.336 0.342 0.333 0.346 399,576 0.3388 0.00%
2013-11-28 0 1.070 1.040 1.070 1.050 1.070 88,779 93,753 1.0560 0.342 0.333 0.342 0.336 0.342 277,446 0.3379 -0.93%
2013-11-27 0 1.080 1.060 1.080 1.040 1.080 35,907 37,649 1.0485 0.346 0.339 0.346 0.333 0.346 112,214 0.3355 -0.92%
2013-11-26 0 1.090 1.050 1.100 1.090 1.090 68,000 74,120 1.0900 0.349 0.336 0.352 0.349 0.349 212,509 0.3488 0.00%
2013-11-25 0 1.090 1.060 1.100 1.040 1.090 43,523 46,145 1.0602 0.349 0.339 0.352 0.333 0.349 136,015 0.3393 0.00%
2013-11-22 0 1.090 1.090 1.100 - - 257 259 1.0078 0.349 0.349 0.352 - - 803 0.3225 0.93%
2013-11-21 0 1.080 1.060 1.090 1.020 1.080 251,235 259,722 1.0338 0.346 0.339 0.349 0.326 0.346 785,142 0.3308 0.00%
2013-11-20 0 1.080 1.060 1.080 1.050 1.080 66,577 70,866 1.0644 0.346 0.339 0.346 0.336 0.346 208,062 0.3406 0.00%
2013-11-19 0 1.080 1.050 1.090 1.040 1.080 129,430 134,632 1.0402 0.346 0.336 0.349 0.333 0.346 404,485 0.3328 0.93%
2013-11-18 0 1.070 1.050 1.070 1.030 1.070 333,785 349,625 1.0475 0.342 0.336 0.342 0.330 0.342 1,043,121 0.3352 -0.93%
2013-11-15 0 1.080 1.070 1.080 1.070 1.100 285,077 307,619 1.0791 0.346 0.342 0.346 0.342 0.352 890,902 0.3453 -2.70%
2013-11-14 0 1.110 1.070 1.110 1.080 1.110 77,400 83,696 1.0813 0.355 0.342 0.355 0.346 0.355 241,885 0.3460 0.91%
2013-11-13 0 1.100 1.060 1.110 1.060 1.100 140,000 149,060 1.0647 0.352 0.339 0.355 0.339 0.352 437,518 0.3407 -1.79%
2013-11-12 0 1.120 1.110 1.120 1.110 1.130 296,000 333,780 1.1276 0.358 0.355 0.358 0.355 0.362 925,038 0.3608 1.82%
2013-11-11 0 1.100 1.080 1.100 1.090 1.130 590,000 650,280 1.1022 0.352 0.346 0.352 0.349 0.362 1,843,826 0.3527 -5.17%
2013-11-08 0 1.160 1.140 1.160 1.140 1.170 134,000 152,860 1.1407 0.371 0.365 0.371 0.365 0.374 418,767 0.3650 -0.85%
2013-11-07 0 1.170 1.160 1.170 1.150 1.170 80,680 93,681 1.1611 0.374 0.371 0.374 0.368 0.374 252,135 0.3716 0.86%
2013-11-06 0 1.160 1.150 1.160 1.140 1.160 239,332 274,878 1.1485 0.371 0.368 0.371 0.365 0.371 747,943 0.3675 0.00%
2013-11-05 0 1.160 1.140 1.170 1.130 1.170 660,140 760,673 1.1523 0.371 0.365 0.374 0.362 0.374 2,063,022 0.3687 -4.13%
2013-11-04 0 1.210 1.200 1.210 1.100 1.250 2,885,316 3,360,613 1.1647 0.387 0.384 0.387 0.352 0.400 9,016,983 0.3727 16.35%
2013-11-01 0 1.040 1.030 1.040 1.010 1.040 64,526 66,355 1.0283 0.333 0.330 0.333 0.323 0.333 201,652 0.3291 0.97%
2013-10-31 0 1.030 1.010 1.030 - - 47 45 0.9574 0.330 0.323 0.330 - - 147 0.3064 0.00%
2013-10-30 0 1.030 1.000 1.030 1.020 1.030 42,115 43,233 1.0265 0.330 0.320 0.330 0.326 0.330 131,615 0.3285 0.98%
2013-10-29 0 1.020 1.010 1.020 1.020 1.050 230,000 234,920 1.0214 0.326 0.323 0.326 0.326 0.336 718,780 0.3268 -1.92%
2013-10-28 0 1.040 1.030 1.050 1.030 1.040 22,565 23,245 1.0301 0.333 0.330 0.336 0.330 0.333 70,519 0.3296 0.00%
2013-10-25 0 1.040 1.030 1.040 - - 0 0 - 0.333 0.330 0.333 - - 0 - 0.00%
2013-10-24 0 1.040 1.020 1.040 - - 2,362 2,267 0.9598 0.333 0.326 0.333 - - 7,382 0.3071 0.00%
2013-10-23 0 1.040 1.020 1.040 1.030 1.040 42,000 43,280 1.0305 0.333 0.326 0.333 0.330 0.333 131,255 0.3297 0.00%
2013-10-22 0 1.040 1.030 1.040 1.030 1.040 96,200 99,520 1.0345 0.333 0.330 0.333 0.330 0.333 300,637 0.3310 0.00%
2013-10-21 0 1.040 1.040 1.050 1.040 1.050 24,000 25,020 1.0425 0.333 0.333 0.336 0.333 0.336 75,003 0.3336 0.00%
2013-10-18 0 1.040 1.020 1.040 - - 0 0 - 0.333 0.326 0.333 - - 0 - 0.00%
2013-10-17 0 1.040 1.020 1.040 1.020 1.040 145,364 150,636 1.0363 0.333 0.326 0.333 0.326 0.333 454,281 0.3316 0.00%
2013-10-16 0 1.040 1.010 1.040 1.040 1.040 30,000 31,200 1.0400 0.333 0.323 0.333 0.333 0.333 93,754 0.3328 -0.95%
2013-10-15 0 1.050 1.010 1.050 1.030 1.060 81,247 85,109 1.0475 0.336 0.323 0.336 0.330 0.339 253,907 0.3352 2.94%
2013-10-11 0 1.020 1.020 1.040 1.010 1.010 11,800 11,846 1.0039 0.326 0.326 0.333 0.323 0.323 36,877 0.3212 0.00%
2013-10-10 0 1.020 1.010 1.020 1.000 1.020 40,269 40,580 1.0077 0.326 0.323 0.326 0.320 0.326 125,846 0.3225 0.00%
2013-10-09 0 1.020 1.010 1.020 1.010 1.020 41,021 41,420 1.0097 0.326 0.323 0.326 0.323 0.326 128,196 0.3231 0.00%
2013-10-08 0 1.020 1.000 1.030 1.000 1.020 62,722 62,853 1.0021 0.326 0.320 0.330 0.320 0.326 196,014 0.3207 0.00%
2013-10-07 0 1.020 1.000 1.020 1.010 1.020 32,140 32,475 1.0104 0.326 0.320 0.326 0.323 0.326 100,442 0.3233 -0.97%
2013-10-04 0 1.030 1.010 1.030 1.030 1.030 20,000 20,600 1.0300 0.330 0.323 0.330 0.330 0.330 62,503 0.3296 0.00%
2013-10-03 0 1.030 1.030 1.040 1.000 1.020 57,997 58,800 1.0138 0.330 0.330 0.333 0.320 0.326 181,248 0.3244 0.98%
2013-10-02 0 1.020 1.010 1.020 - - 0 0 - 0.326 0.323 0.326 - - 0 - -0.97%
2013-09-30 0 1.030 1.010 1.030 1.000 1.030 21,343 21,482 1.0065 0.330 0.323 0.330 0.320 0.330 66,700 0.3221 0.98%
2013-09-27 0 1.020 1.020 1.030 1.010 1.010 20,000 20,200 1.0100 0.326 0.326 0.330 0.323 0.323 62,503 0.3232 0.00%
2013-09-26 0 1.020 1.020 1.030 1.020 1.020 27,719 28,239 1.0188 0.326 0.326 0.330 0.326 0.326 86,625 0.3260 0.00%
2013-09-25 0 1.020 1.010 1.030 1.020 1.020 60,000 61,200 1.0200 0.326 0.323 0.330 0.326 0.326 187,508 0.3264 0.00%
2013-09-24 0 1.020 1.000 1.020 - - 1,041 1,009 0.9693 0.326 0.320 0.326 - - 3,253 0.3102 0.00%
2013-09-23 0 1.020 1.000 1.020 1.000 1.020 38,755 39,072 1.0082 0.326 0.320 0.326 0.320 0.326 121,114 0.3226 0.00%
2013-09-19 0 1.020 1.010 1.030 1.000 1.020 44,000 44,600 1.0136 0.326 0.323 0.330 0.320 0.326 137,506 0.3244 0.99%
2013-09-18 0 1.010 1.000 1.010 1.000 1.010 54,000 54,040 1.0007 0.323 0.320 0.323 0.320 0.323 168,757 0.3202 0.00%
2013-09-17 0 1.010 1.000 1.010 1.000 1.010 14,112 14,086 0.9982 0.323 0.320 0.323 0.320 0.323 44,102 0.3194 0.00%
2013-09-16 0 1.010 1.000 1.020 - - 0 0 - 0.323 0.320 0.326 - - 0 - 0.00%
2013-09-13 0 1.010 0.990 1.020 - - 0 0 - 0.323 0.317 0.326 - - 0 - 0.00%
2013-09-12 0 1.010 1.000 1.010 1.010 1.010 20,096 20,294 1.0099 0.323 0.320 0.323 0.323 0.323 62,803 0.3231 -0.98%
2013-09-11 0 1.020 1.000 1.020 1.010 1.020 8,818 8,791 0.9969 0.326 0.320 0.326 0.323 0.326 27,557 0.3190 0.00%
2013-09-10 0 1.020 1.000 1.020 1.000 1.020 38,614 38,592 0.9994 0.326 0.320 0.326 0.320 0.326 120,674 0.3198 2.00%
2013-09-09 0 1.000 1.000 1.030 0.980 1.020 212,020 210,619 0.9934 0.320 0.320 0.330 0.314 0.326 662,590 0.3179 -1.96%
2013-09-06 0 1.020 1.020 1.040 0.980 1.020 50,077 50,073 0.9999 0.326 0.326 0.333 0.314 0.326 156,497 0.3200 0.00%
2013-09-05 0 1.020 1.010 1.030 0.970 1.020 10,457 10,538 1.0077 0.326 0.323 0.330 0.310 0.326 32,679 0.3225 -0.97%
2013-09-04 0 1.030 1.030 1.040 1.000 1.010 9,886 9,797 0.9910 0.330 0.330 0.333 0.320 0.323 30,895 0.3171 1.98%
2013-09-03 0 1.010 0.970 1.040 - - 0 0 - 0.323 0.310 0.333 - - 0 - 0.00%
2013-09-02 0 1.010 0.970 1.040 1.010 1.010 2,000 2,020 1.0100 0.323 0.310 0.333 0.323 0.323 6,250 0.3232 0.00%
2013-08-30 0 1.010 1.000 1.010 1.010 1.010 2,000 2,020 1.0100 0.323 0.320 0.323 0.323 0.323 6,250 0.3232 -1.94%
2013-08-29 0 1.030 1.030 1.050 1.000 1.000 12,557 12,451 0.9916 0.330 0.330 0.336 0.320 0.320 39,242 0.3173 1.18%
2013-08-28 0 1.050 1.020 1.060 1.020 1.050 55,133 57,739 1.0473 0.326 0.316 0.329 0.316 0.326 177,714 0.3249 0.96%
2013-08-27 0 1.040 1.020 1.040 - - 1,132 1,132 1.0000 0.323 0.316 0.323 - - 3,649 0.3102 0.00%
2013-08-26 0 1.040 1.030 1.040 1.020 1.040 6,000 6,200 1.0333 0.323 0.320 0.323 0.316 0.323 19,340 0.3206 1.96%
2013-08-23 0 1.020 1.020 1.030 1.010 1.030 163,663 165,503 1.0112 0.316 0.316 0.320 0.313 0.320 527,545 0.3137 -1.92%
2013-08-22 0 1.040 1.030 1.040 1.000 1.040 552,743 560,275 1.0136 0.323 0.320 0.323 0.310 0.323 1,781,692 0.3145 -1.89%
2013-08-21 0 1.060 1.020 1.060 - - 0 0 - 0.329 0.316 0.329 - - 0 - -0.93%
2013-08-20 0 1.070 1.020 1.070 - - 0 0 - 0.332 0.316 0.332 - - 0 - 0.00%
2013-08-19 0 1.070 1.030 1.070 - - 0 0 - 0.332 0.320 0.332 - - 0 - 0.00%
2013-08-16 0 1.070 1.040 1.080 - - 0 0 - 0.332 0.323 0.335 - - 0 - 0.00%
2013-08-15 0 1.070 1.030 1.080 - - 0 0 - 0.332 0.320 0.335 - - 0 - 0.00%
2013-08-13 0 1.070 1.030 1.080 - - 0 0 - 0.332 0.320 0.335 - - 0 - 0.00%
2013-08-12 0 1.070 1.020 1.080 - - 1,247 1,222 0.9800 0.332 0.316 0.335 - - 4,020 0.3040 0.00%
2013-08-09 0 1.070 1.060 1.070 1.020 1.070 112,600 117,128 1.0402 0.332 0.329 0.332 0.316 0.332 362,951 0.3227 0.94%
2013-08-08 0 1.060 1.060 1.080 1.030 1.030 4,235 4,357 1.0288 0.329 0.329 0.335 0.320 0.320 13,651 0.3192 0.00%
2013-08-07 0 1.060 1.020 1.080 - - 0 0 - 0.329 0.316 0.335 - - 0 - 0.00%
2013-08-06 0 1.060 1.020 1.090 - - 0 0 - 0.329 0.316 0.338 - - 0 - 0.00%
2013-08-05 0 1.060 1.030 1.090 - - 945 945 1.0000 0.329 0.320 0.338 - - 3,046 0.3102 0.00%
2013-08-02 0 1.060 1.060 1.090 1.040 1.040 18,149 18,869 1.0397 0.329 0.329 0.338 0.323 0.323 58,501 0.3225 1.92%
2013-08-01 0 1.040 1.040 1.050 1.030 1.090 21,323 22,889 1.0734 0.323 0.323 0.326 0.320 0.338 68,732 0.3330 -1.89%
2013-07-31 0 1.060 1.060 1.090 1.030 1.030 7,400 7,580 1.0243 0.329 0.329 0.338 0.320 0.320 23,853 0.3178 0.95%
2013-07-30 0 1.050 1.020 1.090 - - 0 0 - 0.326 0.316 0.338 - - 0 - 0.00%
2013-07-29 0 1.050 1.020 1.050 - - 0 0 - 0.326 0.316 0.326 - - 0 - 0.00%
2013-07-26 0 1.050 1.020 1.070 - - 0 0 - 0.326 0.316 0.332 - - 0 - 0.00%
2013-07-25 0 1.050 1.020 1.070 - - 414 409 0.9879 0.326 0.316 0.332 - - 1,334 0.3065 0.00%
2013-07-24 0 1.050 1.020 1.050 1.050 1.050 5,213 5,413 1.0384 0.326 0.316 0.326 0.326 0.326 16,803 0.3221 0.00%
2013-07-23 0 1.050 1.020 1.050 1.020 1.050 30,358 31,730 1.0452 0.326 0.316 0.326 0.316 0.326 97,855 0.3243 0.00%
2013-07-22 0 1.050 1.020 1.050 1.080 1.080 15,000 16,110 1.0740 0.326 0.316 0.326 0.335 0.335 48,350 0.3332 0.00%
2013-07-19 0 1.050 1.020 1.050 - - 0 0 - 0.326 0.316 0.326 - - 0 - -0.94%
2013-07-18 0 1.060 1.020 1.080 - - 0 0 - 0.329 0.316 0.335 - - 0 - 0.00%
2013-07-17 0 1.060 1.010 1.060 1.060 1.060 2,000 2,120 1.0600 0.329 0.313 0.329 0.329 0.329 6,447 0.3288 1.92%
2013-07-16 0 1.040 1.020 1.040 1.010 1.050 8,622 8,879 1.0298 0.323 0.316 0.323 0.313 0.326 27,792 0.3195 -0.95%
2013-07-15 0 1.050 1.010 1.050 1.030 1.050 28,000 29,000 1.0357 0.326 0.313 0.326 0.320 0.326 90,254 0.3213 0.96%
2013-07-12 0 1.040 1.020 1.040 0.990 1.050 122,649 123,555 1.0074 0.323 0.316 0.323 0.307 0.326 395,342 0.3125 -0.95%
2013-07-11 0 1.050 1.020 1.050 1.000 1.050 82,237 83,752 1.0184 0.326 0.316 0.326 0.310 0.326 265,080 0.3160 -0.94%
2013-07-10 0 1.060 1.010 1.080 1.050 1.060 22,125 23,342 1.0550 0.329 0.313 0.335 0.326 0.329 71,317 0.3273 1.92%
2013-07-09 0 1.040 1.030 1.050 - - 0 0 - 0.323 0.320 0.326 - - 0 - 0.00%
2013-07-08 0 1.040 1.010 1.050 1.010 1.040 5,700 5,766 1.0116 0.323 0.313 0.326 0.313 0.323 18,373 0.3138 -1.89%
2013-07-05 0 1.060 1.060 1.070 1.010 1.050 43,402 45,379 1.0456 0.329 0.329 0.332 0.313 0.326 139,900 0.3244 0.95%
2013-07-04 0 1.050 1.030 1.050 - - 11,000 11,550 1.0500 0.326 0.320 0.326 - - 35,457 0.3257 -0.94%
2013-07-03 0 1.060 1.010 1.060 - - 0 0 - 0.329 0.313 0.329 - - 0 - 0.00%
2013-07-02 0 1.060 1.060 1.070 1.040 1.040 50,090 52,097 1.0401 0.329 0.329 0.332 0.323 0.323 161,458 0.3227 -1.85%
2013-06-28 0 1.080 1.030 1.080 1.040 1.080 40,255 43,055 1.0696 0.335 0.320 0.335 0.323 0.335 129,757 0.3318 2.86%
2013-06-27 0 1.050 1.040 1.050 1.030 1.050 114,568 118,342 1.0329 0.326 0.323 0.326 0.320 0.326 369,294 0.3205 -0.94%
2013-06-26 0 1.060 1.030 1.070 1.030 1.070 224,002 233,212 1.0411 0.329 0.320 0.332 0.320 0.332 722,040 0.3230 0.00%
2013-06-25 0 1.060 1.020 1.060 1.020 1.060 57,181 58,885 1.0298 0.329 0.316 0.329 0.316 0.329 184,315 0.3195 -1.85%
2013-06-24 0 1.080 1.020 1.090 1.020 1.080 49,055 50,495 1.0294 0.335 0.316 0.338 0.316 0.335 158,122 0.3193 0.00%
2013-06-21 0 1.080 1.030 1.080 - - 0 0 - 0.335 0.320 0.335 - - 0 - 0.00%
2013-06-20 0 1.080 1.080 1.090 1.050 1.050 3,800 3,846 1.0121 0.335 0.335 0.338 0.326 0.326 12,249 0.3140 0.00%
2013-06-19 0 1.080 1.040 1.100 - - 0 0 - 0.335 0.323 0.341 - - 0 - 0.00%
2013-06-18 0 1.080 1.050 1.140 - - 0 0 - 0.335 0.326 0.354 - - 0 - 0.00%
2013-06-17 0 1.080 1.060 1.100 - - 235 242 1.0298 0.335 0.329 0.341 - - 757 0.3195 0.00%
2013-06-14 0 1.080 1.050 1.090 1.080 1.080 22,000 23,760 1.0800 0.335 0.326 0.338 0.335 0.335 70,914 0.3351 0.00%
2013-06-13 0 1.080 1.020 1.120 - - 0 0 - 0.335 0.316 0.347 - - 0 - 0.00%
2013-06-11 0 1.080 1.060 1.090 1.060 1.080 10,727 11,421 1.0647 0.335 0.329 0.338 0.329 0.335 34,577 0.3303 -1.82%
2013-06-10 0 1.100 1.070 1.090 1.060 1.100 42,000 44,900 1.0690 0.341 0.332 0.338 0.329 0.341 135,381 0.3317 0.92%
2013-06-07 0 1.090 1.050 1.100 - - 95 96 1.0105 0.338 0.326 0.341 - - 306 0.3135 0.00%
2013-06-06 0 1.090 1.060 1.090 1.050 1.090 43,780 46,955 1.0725 0.338 0.329 0.338 0.326 0.338 141,119 0.3327 0.00%
2013-06-05 0 1.090 1.090 1.100 1.080 1.080 30,905 33,321 1.0782 0.338 0.338 0.341 0.335 0.335 99,618 0.3345 0.93%
2013-06-04 0 1.080 1.060 1.080 1.070 1.090 6,000 6,480 1.0800 0.335 0.329 0.335 0.332 0.338 19,340 0.3351 0.93%
2013-06-03 0 1.070 1.050 1.070 1.050 1.080 192,000 204,140 1.0632 0.332 0.326 0.332 0.326 0.335 618,886 0.3299 -1.83%
2013-05-31 0 1.090 1.070 1.090 1.070 1.100 58,000 62,780 1.0824 0.338 0.332 0.338 0.332 0.341 186,955 0.3358 0.00%
2013-05-30 0 1.090 1.090 1.100 1.060 1.080 10,000 10,640 1.0640 0.338 0.338 0.341 0.329 0.335 32,234 0.3301 0.93%
2013-05-29 0 1.080 1.060 1.080 1.060 1.090 98,000 104,620 1.0676 0.335 0.329 0.335 0.329 0.338 315,890 0.3312 -0.92%
2013-05-28 0 1.090 1.070 1.090 1.060 1.100 98,360 104,520 1.0626 0.338 0.332 0.338 0.329 0.341 317,050 0.3297 0.93%
2013-05-27 0 1.080 1.080 1.160 - - 453 462 1.0199 0.335 0.335 0.360 - - 1,460 0.3164 0.00%
2013-05-24 0 1.080 1.070 1.080 1.070 1.080 192,000 205,660 1.0711 0.335 0.332 0.335 0.332 0.335 618,886 0.3323 1.89%
2013-05-23 0 1.060 1.060 1.080 1.060 1.060 35,000 37,070 1.0591 0.329 0.329 0.335 0.329 0.329 112,818 0.3286 0.95%
2013-05-22 0 1.050 1.050 1.080 1.050 1.050 30,000 31,500 1.0500 0.326 0.326 0.335 0.326 0.326 96,701 0.3257 -1.87%
2013-05-21 0 1.070 1.060 1.090 1.070 1.070 151,000 159,150 1.0540 0.332 0.329 0.338 0.332 0.332 486,728 0.3270 0.00%
2013-05-20 0 1.070 1.060 1.070 1.040 1.070 141,346 148,982 1.0540 0.332 0.329 0.332 0.323 0.332 455,610 0.3270 1.90%
2013-05-16 0 1.050 1.020 1.070 1.050 1.070 189,002 199,562 1.0559 0.326 0.316 0.332 0.326 0.332 609,222 0.3276 0.96%
2013-05-15 0 1.040 1.020 1.060 - - 0 0 - 0.323 0.316 0.329 - - 0 - 0.00%
2013-05-14 0 1.040 1.030 1.060 - - 0 0 - 0.323 0.320 0.329 - - 0 - 0.00%
2013-05-13 0 1.040 1.040 1.060 1.030 1.040 16,837 17,313 1.0283 0.323 0.323 0.329 0.320 0.323 54,272 0.3190 0.00%
2013-05-10 0 1.040 1.040 1.050 1.030 1.050 73,550 76,485 1.0399 0.323 0.323 0.326 0.320 0.326 237,078 0.3226 0.97%
2013-05-09 0 1.030 1.030 1.050 - - 0 0 - 0.320 0.320 0.326 - - 0 - 0.00%
2013-05-08 0 1.030 1.030 1.050 1.030 1.030 2,692 2,752 1.0223 0.320 0.320 0.326 0.320 0.320 8,677 0.3171 -1.90%
2013-05-07 0 1.050 1.040 1.050 1.030 1.050 76,226 79,866 1.0478 0.326 0.323 0.326 0.320 0.326 245,704 0.3250 0.00%
2013-05-06 0 1.050 1.040 1.060 1.020 1.050 345,259 357,279 1.0348 0.326 0.323 0.329 0.316 0.326 1,112,896 0.3210 0.00%
2013-05-03 0 1.050 1.040 1.050 1.020 1.050 198,823 206,037 1.0363 0.326 0.323 0.326 0.316 0.326 640,879 0.3215 0.00%
2013-05-02 0 1.050 1.050 1.100 1.020 1.020 2,836 2,850 1.0049 0.326 0.326 0.341 0.316 0.316 9,141 0.3118 0.00%
2013-04-30 0 1.050 1.050 1.080 1.020 1.050 298,000 309,300 1.0379 0.326 0.326 0.335 0.316 0.326 960,563 0.3220 -1.87%
2013-04-29 0 1.070 1.060 1.080 1.060 1.080 304,374 323,376 1.0624 0.332 0.329 0.335 0.329 0.335 981,108 0.3296 -1.83%
2013-04-26 0 1.090 1.070 1.100 1.060 1.090 210,000 224,800 1.0705 0.338 0.332 0.341 0.329 0.338 676,907 0.3321 -1.80%
2013-04-25 0 1.110 1.110 1.120 1.090 1.110 26,178 28,928 1.1051 0.344 0.344 0.347 0.338 0.344 84,381 0.3428 0.91%
2013-04-24 0 1.100 1.100 1.120 1.090 1.120 62,056 68,887 1.1101 0.341 0.341 0.347 0.338 0.347 200,029 0.3444 0.00%
2013-04-23 0 1.100 1.080 1.100 1.100 1.100 20,000 22,000 1.1000 0.341 0.335 0.341 0.341 0.341 64,467 0.3413 0.00%
2013-04-22 0 1.100 1.070 1.110 1.100 1.100 26,000 28,600 1.1000 0.341 0.332 0.344 0.341 0.341 83,807 0.3413 0.00%
2013-04-19 0 1.100 1.060 1.110 - - 0 0 - 0.341 0.329 0.344 - - 0 - 0.00%
2013-04-18 0 1.100 1.070 1.110 1.060 1.100 10,577 11,350 1.0731 0.341 0.332 0.344 0.329 0.341 34,094 0.3329 0.00%
2013-04-17 0 1.100 1.060 1.110 - - 235 242 1.0298 0.341 0.329 0.344 - - 757 0.3195 0.00%
2013-04-16 0 1.100 1.030 1.110 1.080 1.100 122,000 133,060 1.0907 0.341 0.320 0.344 0.335 0.341 393,250 0.3384 0.00%
2013-04-15 0 1.100 1.050 1.100 - - 43 43 1.0000 0.341 0.326 0.341 - - 139 0.3102 -0.90%
2013-04-12 0 1.110 1.080 1.110 - - 2,360 2,482 1.0517 0.344 0.335 0.344 - - 7,607 0.3263 0.00%
2013-04-11 0 1.110 1.080 1.110 1.100 1.130 40,000 44,780 1.1195 0.344 0.335 0.344 0.341 0.351 128,935 0.3473 0.91%
2013-04-10 0 1.100 1.080 1.120 1.100 1.100 4,834 5,128 1.0608 0.341 0.335 0.347 0.341 0.341 15,582 0.3291 -1.79%
2013-04-09 0 1.120 1.070 1.120 1.090 1.130 8,762 9,335 1.0654 0.347 0.332 0.347 0.338 0.351 28,243 0.3305 1.82%
2013-04-08 0 1.100 1.050 1.110 1.080 1.100 362,000 396,900 1.0964 0.341 0.326 0.344 0.335 0.341 1,166,858 0.3401 4.76%
2013-04-05 0 1.050 1.050 1.090 1.050 1.050 7,144 7,444 1.0420 0.326 0.326 0.338 0.326 0.326 23,028 0.3233 -2.78%
2013-04-03 0 1.080 1.060 1.100 1.070 1.080 27,197 29,160 1.0722 0.335 0.329 0.341 0.332 0.335 87,666 0.3326 0.93%
2013-04-02 0 1.070 1.050 1.080 - - 0 0 - 0.332 0.326 0.335 - - 0 - 0.00%
2013-03-28 0 1.070 1.070 1.100 1.050 1.060 10,000 10,580 1.0580 0.332 0.332 0.341 0.326 0.329 32,234 0.3282 0.94%
2013-03-27 0 1.060 1.060 1.130 - - 944 972 1.0297 0.329 0.329 0.351 - - 3,043 0.3194 0.00%
2013-03-26 0 1.060 1.060 1.110 - - 10 10 1.0000 0.329 0.329 0.344 - - 32 0.3102 0.00%
2013-03-25 0 1.060 1.060 1.090 - - 11,720 12,423 1.0600 0.329 0.329 0.338 - - 37,778 0.3288 0.00%
2013-03-22 0 1.060 1.060 1.080 1.050 1.060 34,196 36,097 1.0556 0.329 0.329 0.335 0.326 0.329 110,226 0.3275 0.95%
2013-03-21 0 1.050 1.040 1.060 1.040 1.050 56,000 58,760 1.0493 0.326 0.323 0.329 0.323 0.326 180,508 0.3255 0.96%
2013-03-20 0 1.040 1.030 1.050 1.030 1.040 43,354 44,824 1.0339 0.323 0.320 0.326 0.320 0.323 139,746 0.3208 0.97%
2013-03-19 0 1.030 1.030 1.050 1.030 1.030 12,000 12,360 1.0300 0.320 0.320 0.326 0.320 0.320 38,680 0.3195 0.00%
2013-03-18 0 1.030 1.010 1.030 1.010 1.060 80,158 82,173 1.0251 0.320 0.313 0.320 0.313 0.329 258,378 0.3180 -2.83%
2013-03-15 0 1.060 1.040 1.090 1.040 1.040 2,000 2,080 1.0400 0.329 0.323 0.338 0.323 0.323 6,447 0.3226 0.00%
2013-03-14 0 1.060 1.040 1.060 1.030 1.060 220,235 227,995 1.0352 0.329 0.323 0.329 0.320 0.329 709,898 0.3212 -1.85%
2013-03-13 0 1.080 1.050 1.080 1.030 1.090 356,000 374,160 1.0510 0.335 0.326 0.335 0.320 0.338 1,147,518 0.3261 -5.26%
2013-03-12 0 1.140 1.090 1.140 1.100 1.150 238,964 266,220 1.1141 0.354 0.338 0.354 0.341 0.357 770,268 0.3456 -0.87%
2013-03-11 0 1.150 1.140 1.160 1.150 1.150 74,870 86,014 1.1488 0.357 0.354 0.360 0.357 0.357 241,333 0.3564 0.00%
2013-03-08 0 1.150 1.150 1.160 1.150 1.150 23,628 27,123 1.1479 0.357 0.357 0.360 0.357 0.357 76,162 0.3561 -0.86%
2013-03-07 0 1.160 1.160 1.200 1.130 1.150 5,037 5,707 1.1330 0.360 0.360 0.372 0.351 0.357 16,236 0.3515 0.87%
2013-03-06 0 1.150 1.150 1.200 1.150 1.160 43,733 50,623 1.1575 0.357 0.357 0.372 0.357 0.360 140,967 0.3591 0.00%
2013-03-05 0 1.150 1.150 1.190 1.120 1.160 137,216 157,775 1.1498 0.357 0.357 0.369 0.347 0.360 442,297 0.3567 -2.54%
2013-03-04 0 1.180 1.150 1.180 - - 2,387 2,819 1.1810 0.366 0.357 0.366 - - 7,694 0.3664 -1.67%
2013-03-01 0 1.200 1.200 1.240 1.200 1.200 5,419 6,460 1.1921 0.372 0.372 0.385 0.372 0.372 17,467 0.3698 -0.83%
2013-02-28 0 1.210 1.200 1.210 1.200 1.220 45,251 55,001 1.2155 0.375 0.372 0.375 0.372 0.378 145,860 0.3771 2.54%
2013-02-27 0 1.180 1.150 1.180 1.180 1.180 28,588 33,698 1.1787 0.366 0.357 0.366 0.366 0.366 92,150 0.3657 -3.28%
2013-02-26 0 1.220 1.200 1.220 1.200 1.220 77,962 94,626 1.2137 0.378 0.372 0.378 0.372 0.378 251,300 0.3765 0.00%
2013-02-25 0 1.220 1.200 1.230 1.190 1.250 107,596 132,066 1.2274 0.378 0.372 0.382 0.369 0.388 346,821 0.3808 -5.43%
2013-02-22 0 1.290 1.270 1.310 - - 0 0 - 0.400 0.394 0.406 - - 0 - 0.00%
2013-02-21 0 1.290 1.270 1.300 1.270 1.320 35,727 45,645 1.2776 0.400 0.394 0.403 0.394 0.410 115,161 0.3964 0.78%
2013-02-20 0 1.280 1.280 1.290 1.280 1.280 20,000 25,600 1.2800 0.397 0.397 0.400 0.397 0.397 64,467 0.3971 -1.54%
2013-02-19 0 1.300 1.270 1.300 1.270 1.320 31,025 39,531 1.2742 0.403 0.394 0.403 0.394 0.410 100,005 0.3953 -2.26%
2013-02-18 0 1.330 1.270 1.330 1.270 1.330 36,200 47,066 1.3002 0.413 0.394 0.413 0.394 0.413 116,686 0.4034 1.53%
2013-02-15 0 1.310 1.280 1.310 - - 0 0 - 0.406 0.397 0.406 - - 0 - 0.00%
2013-02-14 0 1.310 1.280 1.310 1.280 1.310 20,046 25,811 1.2876 0.406 0.397 0.406 0.397 0.406 64,616 0.3995 2.34%
2013-02-08 0 1.280 1.280 1.310 1.260 1.260 20,000 25,200 1.2600 0.397 0.397 0.406 0.391 0.391 64,467 0.3909 0.00%
2013-02-07 0 1.280 1.260 1.280 1.280 1.300 125,718 161,667 1.2859 0.397 0.391 0.397 0.397 0.403 405,235 0.3989 -1.54%
2013-02-06 0 1.300 1.300 1.310 1.280 1.320 93,622 121,753 1.3005 0.403 0.403 0.406 0.397 0.410 301,778 0.4035 -2.26%
2013-02-05 0 1.330 1.270 1.330 1.270 1.330 150,593 198,615 1.3189 0.413 0.394 0.413 0.394 0.413 485,416 0.4092 2.31%
2013-02-04 0 1.430 1.400 1.430 1.380 1.430 376,052 527,943 1.4039 0.403 0.395 0.403 0.389 0.403 1,333,368 0.3959 2.14%
2013-02-01 0 1.400 1.390 1.400 1.380 1.400 64,000 89,000 1.3906 0.395 0.392 0.395 0.389 0.395 226,925 0.3922 0.00%
2013-01-31 0 1.400 1.380 1.400 1.400 1.400 4,236 5,918 1.3971 0.395 0.389 0.395 0.395 0.395 15,020 0.3940 0.00%
2013-01-30 0 1.400 1.400 1.410 1.390 1.410 76,383 107,040 1.4014 0.395 0.395 0.398 0.392 0.398 270,831 0.3952 0.72%
2013-01-29 0 1.390 1.380 1.400 1.390 1.390 40,000 55,600 1.3900 0.392 0.389 0.395 0.392 0.392 141,828 0.3920 0.00%
2013-01-28 0 1.390 1.370 1.400 1.390 1.410 13,952 19,495 1.3973 0.392 0.386 0.395 0.392 0.398 49,470 0.3941 -0.71%
2013-01-25 0 1.400 1.380 1.400 1.350 1.440 176,589 245,091 1.3879 0.395 0.389 0.395 0.381 0.406 626,132 0.3914 -0.71%
2013-01-24 0 1.410 1.390 1.410 1.400 1.420 61,963 87,405 1.4106 0.398 0.392 0.398 0.395 0.400 219,702 0.3978 0.71%
2013-01-23 0 1.400 1.400 1.410 1.390 1.400 50,205 70,218 1.3986 0.395 0.395 0.398 0.392 0.395 178,012 0.3945 -0.71%
2013-01-22 0 1.410 1.410 1.420 1.410 1.420 86,000 121,660 1.4147 0.398 0.398 0.400 0.398 0.400 304,930 0.3990 0.00%
2013-01-21 0 1.410 1.400 1.410 1.410 1.420 98,000 138,580 1.4141 0.398 0.395 0.398 0.398 0.400 347,479 0.3988 0.00%
2013-01-18 0 1.410 1.390 1.420 1.390 1.410 40,297 56,637 1.4055 0.398 0.392 0.400 0.392 0.398 142,881 0.3964 1.44%
2013-01-17 0 1.390 1.390 1.410 1.390 1.420 237,289 333,365 1.4049 0.392 0.392 0.398 0.392 0.400 841,356 0.3962 0.00%
2013-01-16 0 1.390 1.380 1.390 1.390 1.400 76,233 106,254 1.3938 0.392 0.389 0.392 0.392 0.395 270,299 0.3931 -1.42%
2013-01-15 0 1.410 1.390 1.410 1.390 1.410 107,368 150,516 1.4019 0.398 0.392 0.398 0.392 0.398 380,695 0.3954 2.17%
2013-01-14 0 1.380 1.380 1.400 1.380 1.420 248,016 347,801 1.4023 0.389 0.389 0.395 0.389 0.400 879,391 0.3955 -0.72%
2013-01-11 0 1.390 1.370 1.390 1.380 1.390 406,811 563,526 1.3852 0.392 0.386 0.392 0.389 0.392 1,442,430 0.3907 -0.71%
2013-01-10 0 1.400 1.390 1.400 1.400 1.400 128,234 179,518 1.3999 0.395 0.392 0.395 0.395 0.395 454,679 0.3948 0.00%
2013-01-09 0 1.400 1.380 1.410 1.380 1.430 148,343 208,583 1.4061 0.395 0.389 0.398 0.389 0.403 525,980 0.3966 0.00%
2013-01-08 0 1.400 1.400 1.420 1.380 1.480 502,578 718,357 1.4293 0.395 0.395 0.400 0.389 0.417 1,781,991 0.4031 0.72%
2013-01-07 0 1.390 1.370 1.390 1.280 1.400 279,070 380,589 1.3638 0.392 0.386 0.392 0.361 0.395 989,499 0.3846 7.75%
2013-01-04 0 1.290 1.290 1.320 1.290 1.330 423,721 551,995 1.3027 0.364 0.364 0.372 0.364 0.375 1,502,388 0.3674 0.00%
2013-01-03 0 1.290 1.290 1.330 1.290 1.340 242,875 318,760 1.3124 0.364 0.364 0.375 0.364 0.378 861,162 0.3702 -3.73%
2013-01-02 0 1.340 1.310 1.340 1.300 1.340 81,753 107,818 1.3188 0.378 0.369 0.378 0.367 0.378 289,872 0.3720 1.52%
2012-12-31 0 1.320 1.320 1.330 1.320 1.350 49,437 66,113 1.3373 0.372 0.372 0.375 0.372 0.381 175,289 0.3772 0.00%
2012-12-28 0 1.320 1.290 1.320 1.270 1.320 48,000 61,220 1.2754 0.372 0.364 0.372 0.358 0.372 170,194 0.3597 1.54%
2012-12-27 0 1.300 1.270 1.300 1.260 1.300 72,096 92,078 1.2772 0.367 0.358 0.367 0.355 0.367 255,631 0.3602 3.17%
2012-12-24 0 1.260 1.260 1.270 1.260 1.260 2,147 2,700 1.2576 0.355 0.355 0.358 0.355 0.355 7,613 0.3547 0.00%
2012-12-21 0 1.260 1.260 1.280 1.260 1.270 92,093 116,174 1.2615 0.355 0.355 0.361 0.355 0.358 326,534 0.3558 -1.56%
2012-12-20 0 1.280 1.270 1.320 1.260 1.280 51,946 65,682 1.2644 0.361 0.358 0.372 0.355 0.361 184,185 0.3566 -1.54%
2012-12-19 0 1.300 1.300 1.320 - - 0 0 - 0.367 0.367 0.372 - - 0 - 0.78%
2012-12-18 0 1.290 1.290 1.320 1.280 1.330 49,416 64,730 1.3099 0.364 0.364 0.372 0.361 0.375 175,214 0.3694 -2.27%
2012-12-17 0 1.320 1.300 1.320 1.270 1.320 46,750 60,722 1.2989 0.372 0.367 0.372 0.358 0.372 165,762 0.3663 3.13%
2012-12-14 0 1.280 1.280 1.320 1.260 1.300 191,893 245,756 1.2807 0.361 0.361 0.372 0.355 0.367 680,395 0.3612 0.00%
2012-12-13 0 1.280 1.280 1.290 1.280 1.290 48,079 61,739 1.2841 0.361 0.361 0.364 0.361 0.364 170,474 0.3622 -0.78%
2012-12-12 0 1.290 1.290 1.310 1.290 1.320 161,451 212,477 1.3160 0.364 0.364 0.369 0.364 0.372 572,457 0.3712 -1.53%
2012-12-11 0 1.310 1.290 1.310 1.290 1.310 24,000 31,000 1.2917 0.369 0.364 0.369 0.364 0.369 85,097 0.3643 1.55%
2012-12-10 0 1.290 1.280 1.300 1.260 1.300 75,718 97,361 1.2858 0.364 0.361 0.367 0.355 0.367 268,473 0.3626 2.38%
2012-12-07 0 1.260 1.260 1.270 1.260 1.270 191,354 241,150 1.2602 0.355 0.355 0.358 0.355 0.358 678,484 0.3554 -0.79%
2012-12-06 0 1.270 1.250 1.270 1.270 1.270 59,719 75,774 1.2688 0.358 0.353 0.358 0.358 0.358 211,746 0.3579 0.00%
2012-12-05 0 1.270 1.270 1.280 1.270 1.280 100,050 127,562 1.2750 0.358 0.358 0.361 0.358 0.361 354,747 0.3596 1.60%
2012-12-04 0 1.250 1.220 1.300 1.250 1.300 91,262 117,690 1.2896 0.353 0.344 0.367 0.353 0.367 323,588 0.3637 -3.85%
2012-12-03 0 1.300 1.300 1.310 1.300 1.330 115,052 151,323 1.3153 0.367 0.367 0.369 0.367 0.375 407,940 0.3709 -2.40%
2012-11-30 0 1.350 1.340 1.360 1.330 1.370 447,137 606,014 1.3553 0.376 0.373 0.378 0.370 0.381 1,606,839 0.3771 0.00%
2012-11-29 0 1.350 1.350 1.370 1.330 1.380 220,788 298,829 1.3535 0.376 0.376 0.381 0.370 0.384 793,427 0.3766 0.00%
2012-11-28 0 1.350 1.330 1.350 1.310 1.350 136,408 182,130 1.3352 0.376 0.370 0.376 0.365 0.376 490,198 0.3715 3.05%
2012-11-27 0 1.310 1.310 1.320 1.310 1.350 310,000 414,080 1.3357 0.365 0.365 0.367 0.365 0.376 1,114,021 0.3717 -2.96%
2012-11-26 0 1.350 1.350 1.360 1.330 1.390 780,000 1,066,600 1.3674 0.376 0.376 0.378 0.370 0.387 2,803,020 0.3805 -2.88%
2012-11-23 0 1.390 1.390 1.400 1.360 1.410 1,561,849 2,161,866 1.3842 0.387 0.387 0.390 0.378 0.392 5,612,685 0.3852 2.96%
2012-11-22 0 1.350 1.340 1.350 1.310 1.370 376,000 509,900 1.3561 0.376 0.373 0.376 0.365 0.381 1,351,200 0.3774 1.50%
2012-11-21 0 1.330 1.320 1.340 1.330 1.420 1,508,447 2,055,170 1.3624 0.370 0.367 0.373 0.370 0.395 5,420,779 0.3791 7.26%
2012-11-20 0 1.240 1.230 1.260 1.230 1.280 204,296 256,372 1.2549 0.345 0.342 0.351 0.342 0.356 734,161 0.3492 -1.59%
2012-11-19 0 1.260 1.250 1.260 1.190 1.260 393,880 489,000 1.2415 0.351 0.348 0.351 0.331 0.351 1,415,453 0.3455 8.62%
2012-11-16 0 1.160 1.160 1.170 1.150 1.160 76,502 88,225 1.1532 0.323 0.323 0.326 0.320 0.323 274,919 0.3209 0.87%
2012-11-15 0 1.150 1.150 1.170 1.130 1.130 2,062 2,328 1.1290 0.320 0.320 0.326 0.314 0.314 7,410 0.3142 0.00%
2012-11-14 0 1.150 1.150 1.170 1.140 1.140 16,000 18,240 1.1400 0.320 0.320 0.326 0.317 0.317 57,498 0.3172 -1.71%
2012-11-13 0 1.170 1.140 1.170 1.160 1.170 10,500 12,170 1.1590 0.326 0.317 0.326 0.323 0.326 37,733 0.3225 0.86%
2012-11-12 0 1.160 1.130 1.160 1.130 1.170 11,000 12,550 1.1409 0.323 0.314 0.323 0.314 0.326 39,530 0.3175 0.00%
2012-11-09 0 1.160 1.130 1.170 1.130 1.160 32,514 37,225 1.1449 0.323 0.314 0.326 0.314 0.323 116,843 0.3186 0.87%
2012-11-08 0 1.150 1.150 1.190 1.150 1.170 48,000 55,600 1.1583 0.320 0.320 0.331 0.320 0.326 172,494 0.3223 -2.54%
2012-11-07 0 1.180 1.160 1.210 - - 0 0 - 0.328 0.323 0.337 - - 0 - 0.00%
2012-11-06 0 1.180 1.150 1.200 1.180 1.180 6,000 7,080 1.1800 0.328 0.320 0.334 0.328 0.328 21,562 0.3284 0.00%
2012-11-05 0 1.180 1.170 1.200 1.180 1.180 12,000 14,160 1.1800 0.328 0.326 0.334 0.328 0.328 43,123 0.3284 -0.84%
2012-11-02 0 1.190 1.190 1.200 1.180 1.200 206,859 247,316 1.1956 0.331 0.331 0.334 0.328 0.334 743,372 0.3327 -0.83%
2012-11-01 0 1.200 1.180 1.200 - - 566 639 1.1290 0.334 0.328 0.334 - - 2,034 0.3142 0.00%
2012-10-31 0 1.200 1.190 1.210 1.160 1.200 280,214 329,808 1.1770 0.334 0.331 0.337 0.323 0.334 1,006,981 0.3275 -0.83%
2012-10-30 0 1.210 1.190 1.210 1.170 1.260 185,718 228,418 1.2299 0.337 0.331 0.337 0.326 0.351 667,399 0.3423 0.00%
2012-10-29 0 1.210 1.180 1.210 1.160 1.220 445,198 525,825 1.1811 0.337 0.328 0.337 0.323 0.339 1,599,871 0.3287 -0.82%
2012-10-26 0 1.220 1.220 1.240 1.210 1.250 206,282 253,835 1.2305 0.339 0.339 0.345 0.337 0.348 741,298 0.3424 -2.40%
2012-10-25 0 1.250 1.250 1.270 1.250 1.300 205,718 261,493 1.2711 0.348 0.348 0.353 0.348 0.362 739,271 0.3537 -3.85%
2012-10-24 0 1.300 1.280 1.300 1.260 1.320 133,202 173,308 1.3011 0.362 0.356 0.362 0.351 0.367 478,677 0.3621 1.56%
2012-10-22 0 1.280 1.270 1.300 1.260 1.350 1,005,117 1,323,584 1.3168 0.356 0.353 0.362 0.351 0.376 3,612,004 0.3664 3.23%
2012-10-19 0 1.240 1.240 1.260 1.200 1.260 793,632 984,037 1.2399 0.345 0.345 0.351 0.334 0.351 2,852,008 0.3450 1.64%
2012-10-18 0 1.220 1.220 1.230 1.190 1.240 1,120,461 1,366,859 1.2199 0.339 0.339 0.342 0.331 0.345 4,026,506 0.3395 1.67%
2012-10-17 0 1.200 1.200 1.210 1.140 1.220 1,759,862 2,099,147 1.1928 0.334 0.334 0.337 0.317 0.339 6,324,268 0.3319 5.26%
2012-10-16 0 1.140 1.110 1.140 1.080 1.140 212,000 232,960 1.0989 0.317 0.309 0.317 0.301 0.317 761,847 0.3058 6.54%
2012-10-15 0 1.070 1.070 1.110 1.070 1.090 20,000 21,440 1.0720 0.298 0.298 0.309 0.298 0.303 71,872 0.2983 -1.83%
2012-10-12 0 1.090 1.080 1.100 1.080 1.140 346,000 380,660 1.1002 0.303 0.301 0.306 0.301 0.317 1,243,391 0.3061 -5.22%
2012-10-11 0 1.150 1.150 1.170 1.130 1.160 454,973 520,287 1.1436 0.320 0.320 0.326 0.314 0.323 1,634,998 0.3182 1.77%
2012-10-10 0 1.130 1.120 1.130 1.080 1.150 763,200 850,608 1.1145 0.314 0.312 0.314 0.301 0.320 2,742,648 0.3101 7.62%
2012-10-09 0 1.050 1.050 1.080 1.050 1.080 126,000 134,020 1.0637 0.292 0.292 0.301 0.292 0.301 452,796 0.2960 -2.78%
2012-10-08 0 1.080 1.060 1.080 1.010 1.120 1,528,100 1,646,141 1.0772 0.301 0.295 0.301 0.281 0.312 5,491,404 0.2998 8.00%
2012-10-05 0 1.000 0.990 1.020 1.000 1.020 47,030 47,428 1.0085 0.278 0.275 0.284 0.278 0.284 169,008 0.2806 1.01%
2012-10-04 0 0.990 0.990 1.000 0.990 1.010 72,000 71,420 0.9919 0.275 0.275 0.278 0.275 0.281 258,740 0.2760 -1.98%
2012-10-03 0 1.010 0.990 1.010 0.990 1.010 69,220 69,171 0.9993 0.281 0.275 0.281 0.275 0.281 248,750 0.2781 1.00%
2012-09-28 0 1.000 1.000 1.010 0.980 1.010 128,141 128,176 1.0003 0.278 0.278 0.281 0.273 0.281 460,490 0.2783 0.00%
2012-09-27 0 1.000 0.990 1.000 0.950 1.000 247,529 242,071 0.9780 0.278 0.275 0.278 0.264 0.278 889,524 0.2721 5.26%
2012-09-26 0 0.950 0.940 0.950 - - 1,040 936 0.9000 0.264 0.262 0.264 - - 3,737 0.2504 0.00%
2012-09-25 0 0.950 0.940 0.950 0.960 0.960 81,073 77,765 0.9592 0.264 0.262 0.264 0.267 0.267 291,345 0.2669 0.00%
2012-09-24 0 0.950 0.940 0.960 0.940 0.960 172,943 164,258 0.9498 0.264 0.262 0.267 0.262 0.267 621,491 0.2643 2.15%
2012-09-21 0 0.930 0.930 0.940 0.920 0.940 181,480 169,972 0.9366 0.259 0.259 0.262 0.256 0.262 652,169 0.2606 1.09%
2012-09-20 0 0.920 0.910 0.930 0.920 0.920 50,000 46,000 0.9200 0.256 0.253 0.259 0.256 0.256 179,681 0.2560 -2.13%
2012-09-19 0 0.940 0.920 0.940 0.920 0.940 343,749 318,103 0.9254 0.262 0.256 0.262 0.256 0.262 1,235,302 0.2575 2.17%
2012-09-18 0 0.920 0.910 0.920 0.910 0.920 84,502 77,681 0.9193 0.256 0.253 0.256 0.253 0.256 303,668 0.2558 0.00%
2012-09-17 0 0.920 0.910 0.940 0.920 0.930 562,000 519,840 0.9250 0.256 0.253 0.262 0.256 0.259 2,019,612 0.2574 0.00%
2012-09-14 0 0.920 0.900 0.920 - - 0 0 - 0.256 0.250 0.256 - - 0 - 0.00%
2012-09-13 0 0.920 0.900 0.920 0.910 0.950 112,546 103,080 0.9159 0.256 0.250 0.256 0.253 0.264 404,447 0.2549 1.10%
2012-09-12 0 0.910 0.900 0.910 0.910 0.940 106,000 96,580 0.9111 0.253 0.250 0.253 0.253 0.262 380,923 0.2535 1.11%
2012-09-11 0 0.900 0.870 0.940 - - 0 0 - 0.250 0.242 0.262 - - 0 - 0.00%
2012-09-10 0 0.900 0.870 0.940 - - 171 143 0.8363 0.250 0.242 0.262 - - 615 0.2327 0.00%
2012-09-07 0 0.900 0.880 0.900 0.870 0.910 138,679 123,843 0.8930 0.250 0.245 0.250 0.242 0.253 498,359 0.2485 3.45%
2012-09-06 0 0.870 0.860 0.920 - - 0 0 - 0.242 0.239 0.256 - - 0 - 0.00%
2012-09-05 0 0.870 0.860 0.920 - - 0 0 - 0.242 0.239 0.256 - - 0 - 0.00%
2012-09-04 0 0.870 0.860 0.930 - - 0 0 - 0.242 0.239 0.259 - - 0 - 0.00%
2012-09-03 0 0.870 0.860 0.900 - - 0 0 - 0.242 0.239 0.250 - - 0 - 0.00%
2012-08-31 0 0.870 0.870 0.900 - - 0 0 - 0.242 0.242 0.250 - - 0 - 0.81%
2012-08-30 0 0.863 0.860 0.910 - - 0 0 - 0.240 0.239 0.253 - - 0 - -0.00%
2012-08-29 0 0.890 0.890 0.930 0.890 0.900 205,205 182,896 0.8913 0.240 0.240 0.251 0.240 0.243 760,499 0.2405 -2.20%
2012-08-28 0 0.910 0.900 0.930 - - 0 0 - 0.246 0.243 0.251 - - 0 - 0.00%
2012-08-27 0 0.910 0.900 0.920 0.900 0.910 30,063 27,334 0.9092 0.246 0.243 0.248 0.243 0.246 111,415 0.2453 1.11%
2012-08-24 0 0.900 0.900 0.920 0.900 0.900 52,000 46,800 0.9000 0.243 0.243 0.248 0.243 0.243 192,714 0.2428 -2.17%
2012-08-23 0 0.920 0.890 0.920 0.900 0.920 99,202 90,205 0.9093 0.248 0.240 0.248 0.243 0.248 367,647 0.2454 2.22%
2012-08-22 0 0.900 0.900 0.920 0.900 0.900 311,232 280,071 0.8999 0.243 0.243 0.248 0.243 0.243 1,153,440 0.2428 0.00%
2012-08-21 0 0.900 0.900 0.920 - - 0 0 - 0.243 0.243 0.248 - - 0 - 0.00%
2012-08-20 0 0.900 0.890 0.920 - - 0 0 - 0.243 0.240 0.248 - - 0 - 0.00%
2012-08-17 0 0.900 0.900 0.920 - - 0 0 - 0.243 0.243 0.248 - - 0 - 0.00%
2012-08-16 0 0.900 0.900 0.920 - - 1,032 887 0.8595 0.243 0.243 0.248 - - 3,825 0.2319 0.00%
2012-08-15 0 0.900 0.900 0.920 0.900 0.910 44,409 40,211 0.9055 0.243 0.243 0.248 0.243 0.246 164,582 0.2443 -2.17%
2012-08-14 0 0.920 0.900 0.920 0.920 0.930 60,000 55,300 0.9217 0.248 0.243 0.248 0.248 0.251 222,363 0.2487 1.10%
2012-08-13 0 0.910 0.900 0.920 - - 0 0 - 0.246 0.243 0.248 - - 0 - 0.00%
2012-08-10 0 0.910 0.910 0.920 0.910 0.910 68,286 62,129 0.9098 0.246 0.246 0.248 0.246 0.246 253,071 0.2455 -1.09%
2012-08-09 0 0.920 0.890 0.930 0.920 0.920 50,000 46,000 0.9200 0.248 0.240 0.251 0.248 0.248 185,302 0.2482 2.22%
2012-08-08 0 0.900 0.890 0.990 0.880 0.900 8,692 7,628 0.8776 0.243 0.240 0.267 0.237 0.243 32,213 0.2368 0.00%
2012-08-07 0 0.900 0.890 0.970 0.890 0.900 16,627 14,759 0.8877 0.243 0.240 0.262 0.240 0.243 61,620 0.2395 -1.10%
2012-08-06 0 0.910 0.910 0.930 0.890 0.890 4,296 3,814 0.8878 0.246 0.246 0.251 0.240 0.240 15,921 0.2396 0.00%
2012-08-03 0 0.910 0.880 0.980 - - 0 0 - 0.246 0.237 0.264 - - 0 - 0.00%
2012-08-02 0 0.910 0.890 1.000 - - 0 0 - 0.246 0.240 0.270 - - 0 - 0.00%
2012-08-01 0 0.910 0.910 1.020 0.880 0.880 5,018 4,251 0.8472 0.246 0.246 0.275 0.237 0.237 18,597 0.2286 0.00%
2012-07-31 0 0.910 0.900 0.930 0.890 0.910 6,967 6,181 0.8872 0.246 0.243 0.251 0.240 0.246 25,820 0.2394 1.11%
2012-07-30 0 0.900 0.900 1.040 0.890 1.050 632,000 608,780 0.9633 0.243 0.243 0.281 0.240 0.283 2,342,221 0.2599 -2.17%
2012-07-27 0 0.920 0.900 0.960 0.880 0.920 12,268 11,187 0.9119 0.248 0.243 0.259 0.237 0.248 45,466 0.2461 2.22%
2012-07-26 0 0.900 0.880 0.950 - - 0 0 - 0.243 0.237 0.256 - - 0 - 0.00%
2012-07-25 0 0.900 0.870 0.980 - - 0 0 - 0.243 0.235 0.264 - - 0 - 0.00%
2012-07-24 0 0.900 0.880 1.000 - - 0 0 - 0.243 0.237 0.270 - - 0 - 0.00%
2012-07-23 0 0.900 0.890 0.950 0.860 0.900 29,220 26,092 0.8930 0.243 0.240 0.256 0.232 0.243 108,291 0.2409 1.12%
2012-07-20 0 0.890 0.890 0.910 0.880 0.880 5,671 4,940 0.8711 0.240 0.240 0.246 0.237 0.237 21,017 0.2350 0.00%
2012-07-19 0 0.890 0.890 0.920 - - 0 0 - 0.240 0.240 0.248 - - 0 - 0.00%
2012-07-18 0 0.890 0.890 0.940 0.880 0.880 4,000 3,520 0.8800 0.240 0.240 0.254 0.237 0.237 14,824 0.2374 1.14%
2012-07-17 0 0.880 0.880 0.890 0.880 0.880 84,918 74,628 0.8788 0.237 0.237 0.240 0.237 0.237 314,710 0.2371 0.00%
2012-07-16 0 0.880 0.880 0.960 0.880 0.880 17,675 15,487 0.8762 0.237 0.237 0.259 0.237 0.237 65,504 0.2364 0.00%
2012-07-13 0 0.880 0.880 0.920 - - 0 0 - 0.237 0.237 0.248 - - 0 - 0.00%
2012-07-12 0 0.880 0.880 0.960 0.880 0.880 4,939 4,318 0.8743 0.237 0.237 0.259 0.237 0.237 18,304 0.2359 -2.22%
2012-07-11 0 0.900 0.880 0.960 - - 0 0 - 0.243 0.237 0.259 - - 0 - 0.00%
2012-07-10 0 0.900 0.900 0.960 0.880 0.900 104,725 94,136 0.8989 0.243 0.243 0.259 0.237 0.243 388,116 0.2425 0.00%
2012-07-09 0 0.900 0.880 0.960 - - 0 0 - 0.243 0.237 0.259 - - 0 - 0.00%
2012-07-06 0 0.900 0.900 0.920 - - 0 0 - 0.243 0.243 0.248 - - 0 - 0.00%
2012-07-05 0 0.900 0.880 0.900 - - 0 0 - 0.243 0.237 0.243 - - 0 - 0.00%
2012-07-04 0 0.900 0.880 0.920 - - 0 0 - 0.243 0.237 0.248 - - 0 - 0.00%
2012-07-03 0 0.900 0.850 0.960 0.880 0.900 20,468 18,135 0.8860 0.243 0.229 0.259 0.237 0.243 75,855 0.2391 1.12%
2012-06-29 0 0.890 0.870 0.900 - - 14 11 0.7857 0.240 0.235 0.243 - - 52 0.2120 0.00%
2012-06-28 0 0.890 0.870 0.900 - - 0 0 - 0.240 0.235 0.243 - - 0 - 0.00%
2012-06-27 0 0.890 0.870 0.900 - - 0 0 - 0.240 0.235 0.243 - - 0 - 0.00%
2012-06-26 0 0.890 0.890 0.970 0.820 0.820 2,704 2,189 0.8095 0.240 0.240 0.262 0.221 0.221 10,021 0.2184 -1.11%
2012-06-25 0 0.900 0.850 0.970 - - 0 0 - 0.243 0.229 0.262 - - 0 - 0.00%
2012-06-22 0 0.900 0.860 0.960 - - 0 0 - 0.243 0.232 0.259 - - 0 - 0.00%
2012-06-21 0 0.900 0.870 0.940 - - 0 0 - 0.243 0.235 0.254 - - 0 - 0.00%
2012-06-20 0 0.900 0.900 0.970 0.880 0.880 2,062 1,812 0.8788 0.243 0.243 0.262 0.237 0.237 7,642 0.2371 3.45%
2012-06-19 0 0.870 0.830 0.990 - - 0 0 - 0.235 0.224 0.267 - - 0 - 0.00%
2012-06-18 0 0.870 0.870 0.990 - - 0 0 - 0.235 0.235 0.267 - - 0 - 0.00%
2012-06-15 0 0.870 0.850 0.970 - - 687 563 0.8195 0.235 0.229 0.262 - - 2,546 0.2211 0.00%
2012-06-14 0 0.870 0.840 0.970 - - 0 0 - 0.235 0.227 0.262 - - 0 - 0.00%
2012-06-13 0 0.870 0.820 0.970 - - 0 0 - 0.235 0.221 0.262 - - 0 - 0.00%
2012-06-12 0 0.870 0.850 0.970 0.850 0.870 5,952 5,040 0.8468 0.235 0.229 0.262 0.229 0.235 22,058 0.2285 0.00%
2012-06-11 0 0.870 0.840 0.970 - - 0 0 - 0.235 0.227 0.262 - - 0 - 0.00%
2012-06-08 0 0.870 0.850 0.910 - - 0 0 - 0.235 0.229 0.246 - - 0 - 0.00%
2012-06-07 0 0.870 0.850 0.970 - - 0 0 - 0.235 0.229 0.262 - - 0 - 0.00%
2012-06-06 0 0.870 0.830 0.950 - - 0 0 - 0.235 0.224 0.256 - - 0 - 0.00%
2012-06-05 0 0.870 0.840 0.950 - - 969 775 0.7998 0.235 0.227 0.256 - - 3,591 0.2158 0.00%
2012-06-04 0 0.870 0.820 0.870 - - 0 0 - 0.235 0.221 0.235 - - 0 - 0.00%
2012-06-01 0 0.870 0.870 0.950 0.850 0.850 2,000 1,700 0.8500 0.235 0.235 0.256 0.229 0.229 7,412 0.2294 0.00%
2012-05-31 0 0.870 0.840 0.870 - - 721 569 0.7892 0.235 0.227 0.235 - - 2,672 0.2129 0.00%
2012-05-30 0 0.870 0.850 0.970 - - 0 0 - 0.235 0.229 0.262 - - 0 - 0.00%
2012-05-29 0 0.870 0.830 0.980 - - 0 0 - 0.235 0.224 0.264 - - 0 - 0.00%
2012-05-28 0 0.870 0.850 0.990 - - 0 0 - 0.235 0.229 0.267 - - 0 - 0.00%
2012-05-25 0 0.870 0.820 0.990 - - 0 0 - 0.235 0.221 0.267 - - 0 - 0.00%
2012-05-24 0 0.870 0.850 0.990 - - 0 0 - 0.235 0.229 0.267 - - 0 - 0.00%
2012-05-23 0 0.870 0.840 0.950 - - 0 0 - 0.235 0.227 0.256 - - 0 - 0.00%
2012-05-22 0 0.870 0.850 0.910 - - 0 0 - 0.235 0.229 0.246 - - 0 - 0.00%
2012-05-21 0 0.870 0.870 0.900 0.830 0.860 24,062 20,032 0.8325 0.235 0.235 0.243 0.224 0.232 89,175 0.2246 1.16%
2012-05-18 0 0.860 0.860 0.900 - - 0 0 - 0.232 0.232 0.243 - - 0 - 0.00%
2012-05-17 0 0.860 0.840 0.900 - - 0 0 - 0.232 0.227 0.243 - - 0 - 0.00%
2012-05-16 0 0.860 0.860 0.900 0.850 0.870 270,000 234,000 0.8667 0.232 0.232 0.243 0.229 0.235 1,000,633 0.2339 -4.44%
2012-05-15 0 0.900 0.880 0.910 0.880 0.910 242,000 215,920 0.8922 0.243 0.237 0.246 0.237 0.246 896,863 0.2408 0.00%
2012-05-14 0 0.900 0.890 0.920 0.900 0.900 10,000 9,000 0.9000 0.243 0.240 0.248 0.243 0.243 37,060 0.2428 0.00%
2012-05-11 0 0.900 0.900 0.920 0.880 0.900 81,452 73,114 0.8976 0.243 0.243 0.248 0.237 0.243 301,865 0.2422 1.12%
2012-05-10 0 0.890 0.890 0.990 - - 0 0 - 0.240 0.240 0.267 - - 0 - 0.00%
2012-05-09 0 0.890 0.890 0.980 0.890 0.900 69,280 62,240 0.8984 0.240 0.240 0.264 0.240 0.243 256,755 0.2424 -2.20%
2012-05-08 0 0.910 0.890 0.910 - - 1,179 1,013 0.8592 0.246 0.240 0.246 - - 4,369 0.2318 0.00%
2012-05-07 0 0.910 0.870 0.980 - - 0 0 - 0.246 0.235 0.264 - - 0 - 0.00%
2012-05-04 0 0.910 0.890 0.980 - - 0 0 - 0.246 0.240 0.264 - - 0 - 0.00%
2012-05-03 0 0.910 0.910 0.970 0.890 0.910 13,459 12,069 0.8967 0.246 0.246 0.262 0.240 0.246 49,880 0.2420 0.00%
2012-05-02 0 0.910 0.910 0.940 0.900 0.910 71,826 64,628 0.8998 0.246 0.246 0.254 0.243 0.246 266,190 0.2428 1.11%
2012-04-30 0 0.900 0.900 0.940 0.900 0.900 2,000 1,800 0.9000 0.243 0.243 0.254 0.243 0.243 7,412 0.2428 0.00%
2012-04-27 0 0.900 0.880 0.900 - - 0 0 - 0.243 0.237 0.243 - - 0 - 0.00%
2012-04-26 0 0.900 0.880 0.900 - - 1,030 885 0.8592 0.243 0.237 0.243 - - 3,817 0.2318 0.00%
2012-04-25 0 0.900 0.890 0.950 - - 0 0 - 0.243 0.240 0.256 - - 0 - 0.00%
2012-04-24 0 0.900 0.900 0.950 0.890 0.890 2,063 1,834 0.8890 0.243 0.243 0.256 0.240 0.240 7,646 0.2399 1.12%
2012-04-23 0 0.890 0.890 0.940 0.880 0.890 12,655 11,130 0.8795 0.240 0.240 0.254 0.237 0.240 46,900 0.2373 -1.11%
2012-04-20 0 0.900 0.880 0.900 - - 0 0 - 0.243 0.237 0.243 - - 0 - 0.00%
2012-04-19 0 0.900 0.900 0.920 0.890 0.890 7,500 6,615 0.8820 0.243 0.243 0.248 0.240 0.240 27,795 0.2380 0.00%
2012-04-18 0 0.900 0.900 0.940 0.890 0.900 8,639 7,735 0.8954 0.243 0.243 0.254 0.240 0.243 32,017 0.2416 0.00%
2012-04-17 0 0.900 0.890 0.930 0.900 0.900 100,000 90,000 0.9000 0.243 0.240 0.251 0.243 0.243 370,605 0.2428 0.00%
2012-04-16 0 0.900 0.900 0.930 0.890 0.890 2,986 2,618 0.8768 0.243 0.243 0.251 0.240 0.240 11,066 0.2366 0.00%
2012-04-13 0 0.900 0.900 0.920 0.890 0.900 5,536 4,885 0.8824 0.243 0.243 0.248 0.240 0.243 20,517 0.2381 -1.10%
2012-04-12 0 0.910 0.890 0.910 0.890 0.910 100,873 91,622 0.9083 0.246 0.240 0.246 0.240 0.246 373,840 0.2451 0.00%
2012-04-11 0 0.910 0.890 0.910 0.900 0.910 14,298 12,948 0.9056 0.246 0.240 0.246 0.243 0.246 52,989 0.2444 1.11%
2012-04-10 0 0.900 0.880 0.930 - - 0 0 - 0.243 0.237 0.251 - - 0 - 0.00%
2012-04-05 0 0.900 0.890 0.920 - - 687 590 0.8588 0.243 0.240 0.248 - - 2,546 0.2317 0.00%
2012-04-03 0 0.900 0.880 0.950 - - 0 0 - 0.243 0.237 0.256 - - 0 - 0.00%
2012-04-02 0 0.900 0.880 0.940 - - 0 0 - 0.243 0.237 0.254 - - 0 - 0.00%
2012-03-30 0 0.900 0.880 0.940 - - 0 0 - 0.243 0.237 0.254 - - 0 - 0.00%
2012-03-29 0 0.900 0.900 0.910 0.900 0.900 97,671 87,837 0.8993 0.243 0.243 0.246 0.243 0.243 361,973 0.2427 1.12%
2012-03-28 0 0.890 0.890 0.930 0.890 0.890 2,000 1,780 0.8900 0.240 0.240 0.251 0.240 0.240 7,412 0.2401 -2.20%
2012-03-27 0 0.910 0.910 0.930 0.910 0.910 24,000 21,840 0.9100 0.246 0.246 0.251 0.246 0.246 88,945 0.2455 0.00%
2012-03-26 0 0.910 0.880 0.910 - - 62 53 0.8548 0.246 0.237 0.246 - - 230 0.2307 0.00%
2012-03-23 0 0.910 0.890 0.920 - - 0 0 - 0.246 0.240 0.248 - - 0 - 0.00%
2012-03-22 0 0.910 0.900 0.930 0.900 0.910 40,343 36,461 0.9038 0.246 0.243 0.251 0.243 0.246 149,513 0.2439 -1.09%
2012-03-21 0 0.920 0.900 0.920 - - 0 0 - 0.248 0.243 0.248 - - 0 - 0.00%
2012-03-20 0 0.920 0.910 0.930 - - 0 0 - 0.248 0.246 0.251 - - 0 - 0.00%
2012-03-19 0 0.920 0.920 0.960 0.900 0.910 16,870 15,187 0.9002 0.248 0.248 0.259 0.243 0.246 62,521 0.2429 0.00%
2012-03-16 0 0.920 0.900 0.940 - - 200 166 0.8300 0.248 0.243 0.254 - - 741 0.2240 0.00%
2012-03-15 0 0.920 0.920 0.930 0.900 0.920 92,887 85,366 0.9190 0.248 0.248 0.251 0.243 0.248 344,244 0.2480 1.10%
2012-03-14 0 0.910 0.900 0.910 - - 0 0 - 0.246 0.243 0.246 - - 0 - 0.00%
2012-03-13 0 0.910 0.900 0.940 - - 969 833 0.8596 0.246 0.243 0.254 - - 3,591 0.2320 0.00%
2012-03-12 0 0.910 0.890 0.920 - - 859 747 0.8696 0.246 0.240 0.248 - - 3,183 0.2346 0.00%
2012-03-09 0 0.910 0.910 0.920 - - 0 0 - 0.246 0.246 0.248 - - 0 - 0.00%
2012-03-08 0 0.910 0.890 0.910 0.910 0.910 62,000 56,420 0.9100 0.246 0.240 0.246 0.246 0.246 229,775 0.2455 1.11%
2012-03-07 0 0.900 0.880 0.900 - - 0 0 - 0.243 0.237 0.243 - - 0 - 0.00%
2012-03-06 0 0.900 0.900 0.920 0.900 0.900 2,190 1,965 0.8973 0.243 0.243 0.248 0.243 0.243 8,116 0.2421 -1.10%
2012-03-05 0 0.910 0.900 0.920 - - 0 0 - 0.246 0.243 0.248 - - 0 - 0.00%
2012-03-02 0 0.910 0.900 0.910 0.890 0.930 6,577 5,996 0.9117 0.246 0.243 0.246 0.240 0.251 24,375 0.2460 1.11%
2012-03-01 0 0.900 0.900 0.910 0.900 0.900 43,718 39,294 0.8988 0.243 0.243 0.246 0.243 0.243 162,021 0.2425 0.00%
2012-02-29 0 0.900 0.900 0.930 0.900 0.900 36,720 32,932 0.8968 0.243 0.243 0.251 0.243 0.243 136,086 0.2420 0.00%
2012-02-28 0 0.900 0.890 0.910 0.890 0.900 28,640 25,421 0.8876 0.243 0.240 0.246 0.240 0.243 106,141 0.2395 0.00%
2012-02-27 0 0.900 0.890 0.930 - - 0 0 - 0.243 0.240 0.251 - - 0 - 0.00%
2012-02-24 0 0.900 0.890 0.920 0.900 0.920 70,000 63,060 0.9009 0.243 0.240 0.248 0.243 0.248 259,423 0.2431 0.00%
2012-02-23 0 0.900 0.890 0.940 - - 0 0 - 0.243 0.240 0.254 - - 0 - 0.00%
2012-02-22 0 0.900 0.900 0.950 0.880 0.880 2,661 2,321 0.8722 0.243 0.243 0.256 0.237 0.237 9,862 0.2354 0.00%
2012-02-21 0 0.900 0.900 0.940 0.870 0.900 79,414 70,856 0.8922 0.243 0.243 0.254 0.235 0.243 294,312 0.2408 0.00%
2012-02-20 0 0.900 0.880 0.920 - - 0 0 - 0.243 0.237 0.248 - - 0 - 0.00%
2012-02-17 0 0.900 0.890 0.900 0.870 0.900 54,773 48,869 0.8922 0.243 0.240 0.243 0.235 0.243 202,991 0.2407 0.00%
2012-02-16 0 0.900 0.870 0.900 - - 0 0 - 0.243 0.235 0.243 - - 0 - 0.00%
2012-02-15 0 0.900 0.880 0.900 0.860 0.900 70,763 62,380 0.8815 0.243 0.237 0.243 0.232 0.243 262,251 0.2379 2.27%
2012-02-14 0 0.880 0.870 0.890 0.880 0.880 80,343 70,681 0.8797 0.237 0.235 0.240 0.237 0.237 297,755 0.2374 0.00%
2012-02-13 0 0.880 0.860 0.880 - - 1,322 1,110 0.8396 0.237 0.232 0.237 - - 4,899 0.2266 0.00%
2012-02-10 0 0.880 0.860 0.880 - - 330 273 0.8273 0.237 0.232 0.237 - - 1,223 0.2232 0.00%
2012-02-09 0 0.880 0.860 0.880 0.820 0.880 146,978 126,956 0.8638 0.237 0.232 0.237 0.221 0.237 544,707 0.2331 2.33%
2012-02-08 0 0.860 0.840 0.860 0.860 0.860 20,000 17,200 0.8600 0.232 0.227 0.232 0.232 0.232 74,121 0.2321 1.18%
2012-02-07 0 0.850 0.810 0.860 - - 0 0 - 0.229 0.219 0.232 - - 0 - 0.00%
2012-02-06 0 0.850 0.800 0.850 - - 0 0 - 0.229 0.216 0.229 - - 0 - -1.16%
2012-02-03 0 0.860 0.840 0.860 0.860 0.860 12,000 10,320 0.8600 0.232 0.227 0.232 0.232 0.232 44,473 0.2321 0.00%
2012-02-02 0 0.860 0.830 0.860 0.860 0.860 50,000 43,000 0.8600 0.232 0.224 0.232 0.232 0.232 185,302 0.2321 2.38%
2012-02-01 0 0.840 0.840 0.860 0.830 0.830 42,000 34,860 0.8300 0.227 0.227 0.232 0.224 0.224 155,654 0.2240 0.00%
2012-01-31 0 0.840 0.840 0.850 0.810 0.850 38,763 32,678 0.8430 0.227 0.227 0.229 0.219 0.229 143,657 0.2275 -2.33%
2012-01-30 0 0.860 0.820 0.860 - - 0 0 - 0.232 0.221 0.232 - - 0 - 0.00%
2012-01-27 0 0.860 0.860 0.870 0.850 0.850 2,405 2,032 0.8449 0.232 0.232 0.235 0.229 0.229 8,913 0.2280 -1.15%
2012-01-26 0 0.870 0.850 0.880 0.870 0.870 100,000 87,000 0.8700 0.235 0.229 0.237 0.235 0.235 370,605 0.2348 0.00%
2012-01-20 0 0.870 0.800 0.880 0.860 0.870 42,000 36,520 0.8695 0.235 0.216 0.237 0.232 0.235 155,654 0.2346 2.35%
2012-01-19 0 0.850 0.800 0.850 - - 0 0 - 0.229 0.216 0.229 - - 0 - 0.00%
2012-01-18 0 0.850 0.800 0.870 - - 1,134 873 0.7698 0.229 0.216 0.235 - - 4,203 0.2077 0.00%
2012-01-17 0 0.850 0.800 0.860 - - 378 291 0.7698 0.229 0.216 0.232 - - 1,401 0.2077 0.00%
2012-01-16 0 0.850 0.800 0.870 - - 0 0 - 0.229 0.216 0.235 - - 0 - 0.00%
2012-01-13 0 0.850 0.810 0.860 - - 0 0 - 0.229 0.219 0.232 - - 0 - 0.00%
2012-01-12 0 0.850 0.800 0.870 - - 0 0 - 0.229 0.216 0.235 - - 0 - 0.00%
2012-01-11 0 0.850 0.820 0.850 0.800 0.850 31,996 25,797 0.8063 0.229 0.221 0.229 0.216 0.229 118,579 0.2176 0.00%
2012-01-10 0 0.850 0.800 0.850 0.780 0.860 60,000 49,100 0.8183 0.229 0.216 0.229 0.210 0.232 222,363 0.2208 6.25%
2012-01-09 0 0.800 0.790 0.820 0.800 0.800 2,218 1,767 0.7967 0.216 0.213 0.221 0.216 0.216 8,220 0.2150 -5.88%
2012-01-06 0 0.850 0.800 0.860 - - 0 0 - 0.229 0.216 0.232 - - 0 - 0.00%
2012-01-05 0 0.850 0.800 0.870 - - 0 0 - 0.229 0.216 0.235 - - 0 - 0.00%
2012-01-04 0 0.850 0.810 0.870 - - 0 0 - 0.229 0.219 0.235 - - 0 - 0.00%
2012-01-03 0 0.850 0.800 0.880 - - 0 0 - 0.229 0.216 0.237 - - 0 - 0.00%
2011-12-30 0 0.850 0.800 0.880 - - 0 0 - 0.229 0.216 0.237 - - 0 - 0.00%
2011-12-29 0 0.850 0.800 0.880 - - 0 0 - 0.229 0.216 0.237 - - 0 - 0.00%
2011-12-28 0 0.850 0.810 0.890 - - 0 0 - 0.229 0.219 0.240 - - 0 - 0.00%
2011-12-23 0 0.850 0.800 0.880 - - 0 0 - 0.229 0.216 0.237 - - 0 - 0.00%
2011-12-22 0 0.850 0.800 0.880 - - 0 0 - 0.229 0.216 0.237 - - 0 - 0.00%
2011-12-21 0 0.850 0.850 0.880 0.800 0.800 215,057 172,013 0.7998 0.229 0.229 0.237 0.216 0.216 797,011 0.2158 -2.30%
2011-12-20 0 0.870 0.800 0.890 - - 0 0 - 0.235 0.216 0.240 - - 0 - 0.00%
2011-12-19 0 0.870 0.800 0.890 - - 0 0 - 0.235 0.216 0.240 - - 0 - 0.00%
2011-12-16 0 0.870 0.810 0.890 - - 0 0 - 0.235 0.219 0.240 - - 0 - 0.00%
2011-12-15 0 0.870 0.800 0.890 - - 0 0 - 0.235 0.216 0.240 - - 0 - 0.00%
2011-12-14 0 0.870 0.800 0.900 - - 0 0 - 0.235 0.216 0.243 - - 0 - 0.00%
2011-12-13 0 0.870 0.870 0.900 0.850 0.850 2,619 2,195 0.8381 0.235 0.235 0.243 0.229 0.229 9,706 0.2261 -1.69%
2011-12-12 0 0.885 0.810 0.900 - - 0 0 - 0.239 0.219 0.243 - - 0 - 0.00%
2011-12-09 0 0.885 0.820 0.900 - - 0 0 - 0.239 0.221 0.243 - - 0 - 0.00%
2011-12-08 0 0.885 0.830 0.900 - - 58 45 0.7759 0.239 0.224 0.243 - - 215 0.2094 0.00%
2011-12-07 0 0.885 0.840 0.900 - - 0 0 - 0.239 0.227 0.243 - - 0 - 0.00%
2011-12-06 0 0.885 0.830 0.910 - - 137 106 0.7737 0.239 0.224 0.246 - - 508 0.2088 0.00%
2011-12-05 0 0.885 0.840 0.910 - - 0 0 - 0.239 0.227 0.246 - - 0 - 0.00%
2011-12-02 0 0.900 0.820 0.920 - - 0 0 - 0.239 0.218 0.244 - - 0 - 0.00%
2011-12-01 0 0.900 0.760 0.920 - - 0 0 - 0.239 0.202 0.244 - - 0 - 0.00%
2011-11-30 0 0.900 0.800 0.920 - - 0 0 - 0.239 0.212 0.244 - - 0 - 0.00%
2011-11-29 0 0.900 0.800 0.920 0.900 0.900 20,171 18,136 0.8991 0.239 0.212 0.244 0.239 0.239 76,022 0.2386 0.00%
2011-11-28 0 0.900 0.800 0.920 - - 0 0 - 0.239 0.212 0.244 - - 0 - 0.00%
2011-11-25 0 0.900 0.810 0.900 - - 944 745 0.7892 0.239 0.215 0.239 - - 3,558 0.2094 0.00%
2011-11-24 0 0.900 0.810 0.920 - - 0 0 - 0.239 0.215 0.244 - - 0 - 0.00%
2011-11-23 0 0.900 0.800 0.920 - - 0 0 - 0.239 0.212 0.244 - - 0 - 0.00%
2011-11-22 0 0.900 0.800 0.950 - - 282 219 0.7766 0.239 0.212 0.252 - - 1,063 0.2061 0.00%
2011-11-21 0 0.900 0.820 - 0.900 0.900 2,000 1,800 0.9000 0.239 0.218 - 0.239 0.239 7,538 0.2388 0.00%
2011-11-18 0 0.900 0.800 0.900 - - 0 0 - 0.239 0.212 0.239 - - 0 - -2.17%
2011-11-17 0 0.920 0.800 0.920 - - 1,400 1,081 0.7721 0.244 0.212 0.244 - - 5,276 0.2049 0.00%
2011-11-16 0 0.920 0.800 0.960 - - 0 0 - 0.244 0.212 0.255 - - 0 - 0.00%
2011-11-15 0 0.920 0.860 0.940 0.920 0.920 2,000 1,840 0.9200 0.244 0.228 0.249 0.244 0.244 7,538 0.2441 1.10%
2011-11-14 0 0.910 0.840 0.920 - - 1,202 937 0.7795 0.241 0.223 0.244 - - 4,530 0.2068 0.00%
2011-11-11 0 0.910 0.820 0.930 - - 0 0 - 0.241 0.218 0.247 - - 0 - 0.00%
2011-11-10 0 0.910 0.810 0.950 - - 0 0 - 0.241 0.215 0.252 - - 0 - 0.00%
2011-11-09 0 0.910 0.880 0.930 - - 40,343 37,891 0.9392 0.241 0.233 0.247 - - 152,047 0.2492 0.00%
2011-11-08 0 0.910 0.820 0.950 0.910 0.910 20,000 18,200 0.9100 0.241 0.218 0.252 0.241 0.241 75,377 0.2415 2.25%
2011-11-07 0 0.890 0.800 1.000 - - 0 0 - 0.236 0.212 0.265 - - 0 - 0.00%
2011-11-04 0 0.890 0.850 1.000 - - 0 0 - 0.236 0.226 0.265 - - 0 - 0.00%
2011-11-03 0 0.890 0.800 0.930 - - 0 0 - 0.236 0.212 0.247 - - 0 - 0.00%
2011-11-02 0 0.890 0.830 0.930 - - 0 0 - 0.236 0.220 0.247 - - 0 - 0.00%
2011-11-01 0 0.890 0.820 0.940 - - 6 4 0.6667 0.236 0.218 0.249 - - 23 0.1769 0.00%
2011-10-31 0 0.890 0.820 0.940 - - 0 0 - 0.236 0.218 0.249 - - 0 - 0.00%
2011-10-28 0 0.890 0.890 0.920 0.880 0.900 29,949 26,458 0.8834 0.236 0.236 0.244 0.233 0.239 112,874 0.2344 1.14%
2011-10-27 0 0.880 0.820 0.960 - - 0 0 - 0.233 0.218 0.255 - - 0 - 0.00%
2011-10-26 0 0.880 0.850 0.920 - - 1,180 967 0.8195 0.233 0.226 0.244 - - 4,447 0.2174 0.00%
2011-10-25 0 0.880 0.880 0.940 0.860 0.890 66,000 57,420 0.8700 0.233 0.233 0.249 0.228 0.236 248,745 0.2308 2.33%
2011-10-24 0 0.860 0.800 0.870 - - 0 0 - 0.228 0.212 0.231 - - 0 - 0.00%
2011-10-21 0 0.860 0.860 0.880 0.840 0.840 53,796 45,134 0.8390 0.228 0.228 0.233 0.223 0.223 202,750 0.2226 -2.27%
2011-10-20 0 0.880 0.830 0.910 - - 235 185 0.7872 0.233 0.220 0.241 - - 886 0.2089 0.00%
2011-10-19 0 0.880 0.830 0.920 - - 0 0 - 0.233 0.220 0.244 - - 0 - 0.00%
2011-10-18 0 0.880 0.820 1.000 - - 0 0 - 0.233 0.218 0.265 - - 0 - 0.00%
2011-10-17 0 0.880 0.840 0.900 - - 0 0 - 0.233 0.223 0.239 - - 0 - 0.00%
2011-10-14 0 0.880 0.880 0.900 0.860 0.860 6,000 5,160 0.8600 0.233 0.233 0.239 0.228 0.228 22,613 0.2282 1.15%
2011-10-13 0 0.870 0.830 0.870 - - 134 107 0.7985 0.231 0.220 0.231 - - 505 0.2119 0.00%
2011-10-12 0 0.870 0.850 0.920 0.870 0.870 20,000 17,400 0.8700 0.231 0.226 0.244 0.231 0.231 75,377 0.2308 2.35%
2011-10-11 0 0.850 0.850 0.940 - - 0 0 - 0.226 0.226 0.249 - - 0 - 0.00%
2011-10-10 0 0.850 0.850 0.910 0.850 0.880 50,000 42,620 0.8524 0.226 0.226 0.241 0.226 0.233 188,443 0.2262 0.00%
2011-10-07 0 0.850 0.770 0.850 0.850 0.850 40,000 34,000 0.8500 0.226 0.204 0.226 0.226 0.226 150,754 0.2255 6.25%
2011-10-06 0 0.800 0.800 0.850 0.740 0.790 138,910 104,052 0.7491 0.212 0.212 0.226 0.196 0.210 523,532 0.1987 12.68%
2011-10-04 0 0.710 0.710 0.850 0.710 0.710 60,000 42,600 0.7100 0.188 0.188 0.226 0.188 0.188 226,132 0.1884 -16.47%
2011-10-03 0 0.850 0.800 0.850 - - 0 0 - 0.226 0.212 0.226 - - 0 - -6.59%
2011-09-30 0 0.910 0.730 0.910 - - 0 0 - 0.241 0.194 0.241 - - 0 - 0.00%
2011-09-28 0 0.910 0.780 0.910 - - 0 0 - 0.241 0.207 0.241 - - 0 - 0.00%
2011-09-27 0 0.910 0.850 0.950 0.810 0.910 12,000 10,720 0.8933 0.241 0.226 0.252 0.215 0.241 45,226 0.2370 13.75%
2011-09-26 0 0.800 0.730 0.800 - - 1,718 1,236 0.7194 0.212 0.194 0.212 - - 6,475 0.1909 -5.88%
2011-09-23 0 0.850 0.680 0.850 - - 0 0 - 0.226 0.180 0.226 - - 0 - 0.00%
2011-09-22 0 0.850 0.710 0.850 - - 0 0 - 0.226 0.188 0.226 - - 0 - -0.35%
2011-09-21 0 0.853 0.840 0.950 - - 0 0 - 0.226 0.223 0.252 - - 0 - -3.07%
2011-09-20 0 0.880 0.850 0.900 - - 0 0 - 0.233 0.226 0.239 - - 0 - 0.00%
2011-09-19 0 0.880 0.850 0.880 - - 0 0 - 0.233 0.226 0.233 - - 0 - 0.00%
2011-09-16 0 0.880 0.870 0.960 - - 214 175 0.8178 0.233 0.231 0.255 - - 807 0.2170 0.00%
2011-09-15 0 0.880 0.880 0.930 - - 0 0 - 0.233 0.233 0.247 - - 0 - 1.15%
2011-09-14 0 0.870 0.870 0.910 0.870 0.890 201,729 177,052 0.8777 0.231 0.231 0.241 0.231 0.236 760,289 0.2329 -3.33%
2011-09-12 0 0.900 0.890 0.900 0.890 0.900 77,718 69,805 0.8982 0.239 0.236 0.239 0.236 0.239 292,908 0.2383 -4.26%
2011-09-09 0 0.940 0.910 0.960 - - 0 0 - 0.249 0.241 0.255 - - 0 - 2.96%
2011-09-08 0 0.940 0.930 0.940 0.910 0.940 22,755 21,061 0.9256 0.242 0.240 0.242 0.235 0.242 88,297 0.2385 1.08%
2011-09-07 0 0.930 0.890 0.990 - - 1,000 870 0.8700 0.240 0.229 0.255 - - 3,880 0.2242 0.00%
2011-09-06 0 0.930 0.900 0.950 - - 0 0 - 0.240 0.232 0.245 - - 0 - 0.00%
2011-09-05 0 0.930 0.890 0.990 - - 0 0 - 0.240 0.229 0.255 - - 0 - 0.00%
2011-09-02 0 0.930 0.890 0.970 - - 0 0 - 0.240 0.229 0.250 - - 0 - 0.00%
2011-09-01 0 0.930 0.930 0.950 0.920 0.930 50,171 46,253 0.9219 0.240 0.240 0.245 0.237 0.240 194,679 0.2376 -1.06%
2011-08-31 0 0.940 0.910 0.940 0.940 0.940 20,000 18,800 0.9400 0.242 0.235 0.242 0.242 0.242 77,606 0.2422 0.00%
2011-08-30 0 0.940 0.880 0.950 0.900 0.960 132,514 119,996 0.9055 0.242 0.227 0.245 0.232 0.247 514,196 0.2334 2.17%
2011-08-29 0 0.920 0.900 0.930 0.920 0.930 166,800 153,686 0.9214 0.237 0.232 0.240 0.237 0.240 647,237 0.2374 -1.08%
2011-08-26 0 0.930 0.930 0.990 0.900 0.900 50,000 45,000 0.9000 0.240 0.240 0.255 0.232 0.232 194,016 0.2319 -6.06%
2011-08-25 0 0.990 0.900 1.000 - - 0 0 - 0.255 0.232 0.258 - - 0 - 0.00%
2011-08-24 0 0.990 0.900 1.050 - - 0 0 - 0.255 0.232 0.271 - - 0 - 0.00%
2011-08-23 0 0.990 0.900 1.010 - - 0 0 - 0.255 0.232 0.260 - - 0 - 0.00%
2011-08-22 0 0.990 0.900 1.010 0.990 0.990 52,062 51,541 0.9900 0.255 0.232 0.260 0.255 0.255 202,017 0.2551 0.00%
2011-08-19 0 0.990 - 0.990 - - 1,718 1,546 0.8999 0.255 - 0.255 - - 6,666 0.2319 0.00%
2011-08-18 0 0.990 0.850 1.000 - - 0 0 - 0.255 0.219 0.258 - - 0 - 0.00%
2011-08-17 0 0.990 0.940 1.000 - - 0 0 - 0.255 0.242 0.258 - - 0 - 0.00%
2011-08-16 0 0.990 0.940 1.000 - - 1,718 1,580 0.9197 0.255 0.242 0.258 - - 6,666 0.2370 0.00%
2011-08-15 0 0.990 0.920 1.030 - - 0 0 - 0.255 0.237 0.265 - - 0 - 0.00%
2011-08-12 0 0.990 0.920 1.010 0.930 1.010 12,344 12,171 0.9860 0.255 0.237 0.260 0.240 0.260 47,899 0.2541 -1.00%
2011-08-11 0 1.000 0.950 1.000 0.920 1.000 21,309 20,831 0.9776 0.258 0.245 0.258 0.237 0.258 82,686 0.2519 0.00%
2011-08-10 0 1.000 0.910 1.000 0.980 1.000 98,687 97,617 0.9892 0.258 0.235 0.258 0.253 0.258 382,937 0.2549 5.26%
2011-08-09 0 0.950 0.930 0.980 - - 0 0 - 0.245 0.240 0.253 - - 0 - 0.00%
2011-08-08 0 0.950 0.950 1.000 0.930 0.930 20,000 18,600 0.9300 0.245 0.245 0.258 0.240 0.240 77,606 0.2397 -5.00%
2011-08-05 0 1.000 0.960 1.000 1.000 1.000 94,000 94,000 1.0000 0.258 0.247 0.258 0.258 0.258 364,750 0.2577 -2.91%
2011-08-04 0 1.030 1.010 1.040 - - 1,719 1,684 0.9796 0.265 0.260 0.268 - - 6,670 0.2525 0.00%
2011-08-03 0 1.030 1.000 1.040 - - 0 0 - 0.265 0.258 0.268 - - 0 - 0.00%
2011-08-02 0 1.030 1.010 1.050 - - 1,181 1,157 0.9797 0.265 0.260 0.271 - - 4,583 0.2525 0.00%
2011-08-01 0 1.030 1.010 1.060 - - 0 0 - 0.265 0.260 0.273 - - 0 - 0.00%
2011-07-29 0 1.030 1.010 1.060 - - 0 0 - 0.265 0.260 0.273 - - 0 - 0.00%
2011-07-28 0 1.030 1.010 1.060 - - 0 0 - 0.265 0.260 0.273 - - 0 - 0.00%
2011-07-27 0 1.030 1.020 1.070 1.010 1.030 30,859 31,359 1.0162 0.265 0.263 0.276 0.260 0.265 119,743 0.2619 -1.90%
2011-07-26 0 1.050 1.020 1.050 1.050 1.090 56,200 60,980 1.0851 0.271 0.263 0.271 0.271 0.281 218,074 0.2796 3.96%
2011-07-25 0 1.010 1.010 1.050 1.000 1.010 150,000 151,000 1.0067 0.260 0.260 0.271 0.258 0.260 582,047 0.2594 -1.94%
2011-07-22 0 1.030 1.030 1.060 1.020 1.030 104,188 107,268 1.0296 0.265 0.265 0.273 0.263 0.265 404,282 0.2653 1.98%
2011-07-21 0 1.010 1.010 1.020 1.010 1.020 120,000 121,900 1.0158 0.260 0.260 0.263 0.260 0.263 465,638 0.2618 -1.94%
2011-07-20 0 1.030 1.020 1.060 - - 0 0 - 0.265 0.263 0.273 - - 0 - 0.00%
2011-07-19 0 1.030 1.020 1.070 - - 0 0 - 0.265 0.263 0.276 - - 0 - 0.00%
2011-07-18 0 1.030 1.030 1.070 1.020 1.030 22,493 23,123 1.0280 0.265 0.265 0.276 0.263 0.265 87,280 0.2649 0.00%
2011-07-15 0 1.030 1.010 1.050 - - 0 0 - 0.265 0.260 0.271 - - 0 - 0.00%
2011-07-14 0 1.030 1.020 1.050 1.030 1.030 190,000 195,700 1.0300 0.265 0.263 0.271 0.265 0.265 737,260 0.2654 -1.90%
2011-07-13 0 1.050 1.030 1.050 - - 0 0 - 0.271 0.265 0.271 - - 0 - 0.00%
2011-07-12 0 1.050 1.030 1.050 1.030 1.050 8,234 8,594 1.0437 0.271 0.265 0.271 0.265 0.271 31,951 0.2690 0.96%
2011-07-11 0 1.040 1.030 1.080 1.040 1.040 66,000 68,640 1.0400 0.268 0.265 0.278 0.268 0.268 256,101 0.2680 0.00%
2011-07-08 0 1.040 1.040 1.050 1.040 1.050 42,014 43,956 1.0462 0.268 0.268 0.271 0.268 0.271 163,028 0.2696 0.00%
2011-07-07 0 1.040 1.040 1.050 1.040 1.040 244,492 254,261 1.0400 0.268 0.268 0.271 0.268 0.268 948,706 0.2680 -0.95%
2011-07-06 0 1.050 1.040 1.050 - - 0 0 - 0.271 0.268 0.271 - - 0 - 0.00%
2011-07-05 0 1.050 1.050 1.070 1.050 1.050 230,000 241,450 1.0498 0.271 0.271 0.276 0.271 0.271 892,473 0.2705 -0.94%
2011-07-04 0 1.060 1.060 1.070 1.060 1.060 32,000 33,920 1.0600 0.273 0.273 0.276 0.273 0.273 124,170 0.2732 0.95%
2011-06-30 0 1.050 1.050 1.080 - - 0 0 - 0.271 0.271 0.278 - - 0 - 0.96%
2011-06-29 0 1.040 1.040 1.080 - - 0 0 - 0.268 0.268 0.278 - - 0 - 0.00%
2011-06-28 0 1.040 1.040 1.080 1.040 1.040 100,000 104,000 1.0400 0.268 0.268 0.278 0.268 0.268 388,032 0.2680 -0.95%
2011-06-27 0 1.050 1.050 1.100 1.050 1.050 22,812 23,912 1.0482 0.271 0.271 0.283 0.271 0.271 88,518 0.2701 -0.94%
2011-06-24 0 1.060 1.060 1.070 1.040 1.060 26,000 27,240 1.0477 0.273 0.273 0.276 0.268 0.273 100,888 0.2700 0.95%
2011-06-23 0 1.050 1.050 1.070 1.040 1.070 20,000 21,100 1.0550 0.271 0.271 0.276 0.268 0.276 77,606 0.2719 -1.87%
2011-06-22 0 1.070 1.070 1.090 1.060 1.070 126,000 134,920 1.0708 0.276 0.276 0.281 0.273 0.276 488,920 0.2760 0.94%
2011-06-21 0 1.060 1.000 1.100 1.060 1.090 5,800 6,070 1.0466 0.273 0.258 0.283 0.273 0.281 22,506 0.2697 -0.93%
2011-06-20 0 1.070 1.000 1.070 - - 3,778 3,680 0.9741 0.276 0.258 0.276 - - 14,660 0.2510 -2.73%
2011-06-17 0 1.100 1.080 1.100 1.080 1.120 191,014 211,054 1.1049 0.283 0.278 0.283 0.278 0.289 741,195 0.2847 0.92%
2011-06-16 0 1.090 1.070 1.100 1.070 1.100 171,500 185,970 1.0844 0.281 0.276 0.283 0.276 0.283 665,474 0.2795 -2.68%
2011-06-15 0 1.120 1.060 1.120 - - 0 0 - 0.289 0.273 0.289 - - 0 - 0.00%
2011-06-14 0 1.120 1.050 1.120 - - 0 0 - 0.289 0.271 0.289 - - 0 - -1.75%
2011-06-13 0 1.140 1.050 1.140 1.150 1.150 10,000 11,500 1.1500 0.294 0.271 0.294 0.296 0.296 38,803 0.2964 7.55%
2011-06-10 0 1.060 1.060 1.100 1.050 1.050 44,000 46,200 1.0500 0.273 0.273 0.283 0.271 0.271 170,734 0.2706 -1.85%
2011-06-09 0 1.080 1.080 1.100 1.060 1.070 36,049 38,266 1.0615 0.278 0.278 0.283 0.273 0.276 139,882 0.2736 -1.82%
2011-06-08 0 1.100 1.060 1.100 1.090 1.100 108,000 118,360 1.0959 0.283 0.273 0.283 0.281 0.283 419,074 0.2824 -0.90%
2011-06-07 0 1.110 1.020 1.110 1.120 1.120 2,000 2,240 1.1200 0.286 0.263 0.286 0.289 0.289 7,761 0.2886 2.78%
2011-06-03 0 1.080 1.070 1.120 - - 687 707 1.0291 0.278 0.276 0.289 - - 2,666 0.2652 0.00%
2011-06-02 0 1.080 1.070 1.080 - - 1,200 1,308 1.0900 0.278 0.276 0.278 - - 4,656 0.2809 0.00%
2011-06-01 0 1.080 1.080 1.100 1.070 1.080 27,093 29,187 1.0773 0.278 0.278 0.283 0.276 0.278 105,129 0.2776 -1.82%
2011-05-31 0 1.100 1.080 1.100 1.040 1.100 40,951 44,264 1.0809 0.283 0.278 0.283 0.268 0.283 158,903 0.2786 1.85%
2011-05-30 0 1.080 1.040 1.080 - - 859 859 1.0000 0.278 0.268 0.278 - - 3,333 0.2577 0.00%
2011-05-27 0 1.080 1.050 1.110 1.080 1.080 2,000 2,160 1.0800 0.278 0.271 0.286 0.278 0.278 7,761 0.2783 0.00%
2011-05-26 0 1.080 1.060 1.080 1.030 1.100 60,011 65,305 1.0882 0.278 0.273 0.278 0.265 0.283 232,862 0.2804 -1.82%
2011-05-25 0 1.100 1.020 1.100 1.120 1.120 50,000 56,000 1.1200 0.283 0.263 0.283 0.289 0.289 194,016 0.2886 3.77%
2011-05-24 0 1.060 1.050 1.120 1.030 1.060 4,062 4,242 1.0443 0.273 0.271 0.289 0.265 0.273 15,762 0.2691 0.95%
2011-05-23 0 1.050 1.050 1.110 1.050 1.050 39,329 41,229 1.0483 0.271 0.271 0.286 0.271 0.271 152,609 0.2702 -1.87%
2011-05-20 0 1.070 1.070 1.120 1.060 1.070 33,093 35,176 1.0629 0.276 0.276 0.289 0.273 0.276 128,411 0.2739 -0.93%
2011-05-19 0 1.080 1.070 1.100 1.040 1.080 76,577 82,048 1.0714 0.278 0.276 0.283 0.268 0.278 297,143 0.2761 1.89%
2011-05-18 0 1.060 1.060 1.080 - - 0 0 - 0.273 0.273 0.278 - - 0 - 0.00%
2011-05-17 0 1.060 1.020 1.100 - - 0 0 - 0.273 0.263 0.283 - - 0 - 0.00%
2011-05-16 0 1.060 1.060 1.100 1.060 1.060 2,000 2,120 1.0600 0.273 0.273 0.283 0.273 0.273 7,761 0.2732 -0.93%
2011-05-13 0 1.070 1.050 1.070 - - 0 0 - 0.276 0.271 0.276 - - 0 - 0.00%
2011-05-12 0 1.070 1.020 1.070 - - 231 219 0.9481 0.276 0.263 0.276 - - 896 0.2443 0.00%
2011-05-11 0 1.070 1.030 1.070 - - 1,889 1,907 1.0095 0.276 0.265 0.276 - - 7,330 0.2602 -0.93%
2011-05-09 0 1.080 1.000 1.170 - - 1,650 1,584 0.9600 0.278 0.258 0.302 - - 6,403 0.2474 0.00%
2011-05-06 0 1.080 1.020 1.090 1.050 1.080 23,031 24,731 1.0738 0.278 0.263 0.281 0.271 0.278 89,368 0.2767 0.00%
2011-05-05 0 1.080 1.030 1.080 - - 0 0 - 0.278 0.265 0.278 - - 0 - -0.92%
2011-05-04 0 1.090 1.020 1.090 1.060 1.090 22,000 23,920 1.0873 0.281 0.263 0.281 0.273 0.281 85,367 0.2802 2.83%
2011-05-03 0 1.060 1.060 1.100 1.060 1.060 15,719 16,559 1.0534 0.273 0.273 0.283 0.273 0.273 60,995 0.2715 0.00%
2011-04-29 0 1.060 1.060 1.090 1.050 1.050 30,000 31,500 1.0500 0.273 0.273 0.281 0.271 0.271 116,409 0.2706 -0.93%
2011-04-28 0 1.070 1.050 1.100 - - 2,936 2,975 1.0133 0.276 0.271 0.283 - - 11,393 0.2611 0.00%
2011-04-27 0 1.070 1.060 1.100 1.070 1.070 30,000 32,100 1.0700 0.276 0.273 0.283 0.276 0.276 116,409 0.2758 0.00%
2011-04-26 0 1.070 1.060 1.120 1.050 1.070 5,437 5,720 1.0521 0.276 0.273 0.289 0.271 0.276 21,097 0.2711 -0.93%
2011-04-21 0 1.080 1.050 1.080 - - 343 346 1.0087 0.278 0.271 0.278 - - 1,331 0.2600 -0.92%
2011-04-20 0 1.090 1.070 1.100 1.050 1.120 20,014 21,654 1.0819 0.281 0.276 0.283 0.271 0.289 77,661 0.2788 1.87%
2011-04-19 0 1.070 1.050 1.070 - - 0 0 - 0.276 0.271 0.276 - - 0 - 0.00%
2011-04-18 0 1.070 1.060 1.080 - - 1,375 1,402 1.0196 0.276 0.273 0.278 - - 5,335 0.2628 0.00%
2011-04-15 0 1.070 1.070 1.080 - - 0 0 - 0.276 0.276 0.278 - - 0 - 0.00%
2011-04-14 0 1.070 1.070 1.080 - - 0 0 - 0.276 0.276 0.278 - - 0 - 0.00%
2011-04-13 0 1.070 1.070 1.090 1.060 1.090 21,030 22,530 1.0713 0.276 0.276 0.281 0.273 0.281 81,603 0.2761 -2.73%
2011-04-12 0 1.100 1.060 1.100 1.100 1.100 100,000 110,000 1.1000 0.283 0.273 0.283 0.283 0.283 388,032 0.2835 0.00%
2011-04-11 0 1.100 1.060 1.100 1.050 1.110 46,000 49,980 1.0865 0.283 0.273 0.283 0.271 0.286 178,495 0.2800 1.85%
2011-04-08 0 1.080 1.060 1.080 1.050 1.080 94,639 99,651 1.0530 0.278 0.273 0.278 0.271 0.278 367,229 0.2714 0.93%
2011-04-07 0 1.070 1.060 1.090 1.050 1.070 132,000 139,380 1.0559 0.276 0.273 0.281 0.271 0.276 512,202 0.2721 0.94%
2011-04-06 0 1.060 1.050 1.080 1.050 1.100 543,142 576,338 1.0611 0.273 0.271 0.278 0.271 0.283 2,107,563 0.2735 0.95%
2011-04-04 0 1.050 1.050 1.070 1.030 1.060 433,000 453,360 1.0470 0.271 0.271 0.276 0.265 0.273 1,680,177 0.2698 -2.78%
2011-04-01 0 1.080 1.080 1.140 1.050 1.050 2,578 2,666 1.0341 0.278 0.278 0.294 0.271 0.271 10,003 0.2665 -0.92%
2011-03-31 0 1.090 1.080 1.130 - - 859 876 1.0198 0.281 0.278 0.291 - - 3,333 0.2628 0.00%
2011-03-30 0 1.090 1.090 1.130 1.090 1.090 3,203 3,455 1.0787 0.281 0.281 0.291 0.281 0.281 12,429 0.2780 -1.80%
2011-03-29 0 1.110 1.080 1.120 1.070 1.140 77,531 85,968 1.1088 0.286 0.278 0.289 0.276 0.294 300,845 0.2858 1.83%
2011-03-28 0 1.090 1.070 1.120 1.080 1.090 20,000 21,760 1.0880 0.281 0.276 0.289 0.278 0.281 77,606 0.2804 0.93%
2011-03-25 0 1.080 1.080 1.110 1.080 1.080 4,448 4,784 1.0755 0.278 0.278 0.286 0.278 0.278 17,260 0.2772 0.00%
2011-03-24 0 1.080 1.080 1.100 - - 429 450 1.0490 0.278 0.278 0.283 - - 1,665 0.2703 0.00%
2011-03-23 0 1.080 1.060 1.100 - - 0 0 - 0.278 0.273 0.283 - - 0 - 0.00%
2011-03-22 0 1.080 1.080 1.110 1.080 1.080 12,000 12,960 1.0800 0.278 0.278 0.286 0.278 0.278 46,564 0.2783 0.00%
2011-03-21 0 1.080 1.050 1.080 1.060 1.090 10,000 10,840 1.0840 0.278 0.271 0.278 0.273 0.281 38,803 0.2794 1.89%
2011-03-18 0 1.060 1.020 1.070 - - 0 0 - 0.273 0.263 0.276 - - 0 - 0.00%
2011-03-17 0 1.060 1.000 1.060 - - 215 209 0.9721 0.273 0.258 0.273 - - 834 0.2505 0.00%
2011-03-16 0 1.060 1.060 1.070 1.050 1.050 17,532 18,332 1.0456 0.273 0.273 0.276 0.271 0.271 68,030 0.2695 -0.93%
2011-03-15 0 1.070 1.060 1.080 1.050 1.070 88,946 94,525 1.0627 0.276 0.273 0.278 0.271 0.276 345,139 0.2739 -2.73%
2011-03-14 0 1.100 1.090 1.130 1.080 1.100 13,082 14,285 1.0920 0.283 0.281 0.291 0.278 0.283 50,762 0.2814 0.00%
2011-03-11 0 1.100 1.100 1.120 1.100 1.130 58,000 64,040 1.1041 0.283 0.283 0.289 0.283 0.291 225,058 0.2845 -2.65%
2011-03-10 0 1.130 1.130 1.150 1.130 1.130 3,200 3,604 1.1263 0.291 0.291 0.296 0.291 0.291 12,417 0.2902 0.00%
2011-03-09 0 1.130 1.120 1.140 1.120 1.130 138,000 155,060 1.1236 0.291 0.289 0.294 0.289 0.291 535,484 0.2896 0.00%
2011-03-08 0 1.130 1.110 1.130 1.100 1.130 175,296 194,567 1.1099 0.291 0.286 0.291 0.283 0.291 680,204 0.2860 0.89%
2011-03-07 0 1.120 1.100 1.160 - - 0 0 - 0.289 0.283 0.299 - - 0 - 0.00%
2011-03-04 0 1.120 1.100 1.120 1.100 1.120 5,487 6,016 1.0964 0.289 0.283 0.289 0.283 0.289 21,291 0.2826 0.00%
2011-03-03 0 1.120 1.080 1.140 - - 0 0 - 0.289 0.278 0.294 - - 0 - 0.00%
2011-03-02 0 1.120 1.060 1.130 1.120 1.120 14,000 15,680 1.1200 0.289 0.273 0.291 0.289 0.289 54,324 0.2886 0.00%
2011-03-01 0 1.120 1.120 1.200 - - 0 0 - 0.289 0.289 0.309 - - 0 - 1.82%
2011-02-28 0 1.100 1.100 1.200 1.100 1.100 3,717 4,237 1.1399 0.283 0.283 0.309 0.283 0.283 14,423 0.2938 0.00%
2011-02-25 0 1.100 1.070 1.140 - - 0 0 - 0.283 0.276 0.294 - - 0 - 0.00%
2011-02-24 0 1.100 1.060 1.140 1.090 1.100 74,859 81,831 1.0931 0.283 0.273 0.294 0.281 0.283 290,477 0.2817 -0.90%
2011-02-23 0 1.110 1.110 1.150 1.080 1.100 13,000 14,070 1.0823 0.286 0.286 0.296 0.278 0.283 50,444 0.2789 -0.89%
2011-02-22 0 1.120 1.080 1.120 1.080 1.120 7,093 7,748 1.0923 0.289 0.278 0.289 0.278 0.289 27,523 0.2815 0.00%
2011-02-21 0 1.120 1.110 1.140 - - 1,289 1,392 1.0799 0.289 0.286 0.294 - - 5,002 0.2783 0.00%
2011-02-18 0 1.120 1.100 1.150 - - 0 0 - 0.289 0.283 0.296 - - 0 - 0.00%
2011-02-17 0 1.120 1.120 1.140 1.120 1.140 290,000 327,600 1.1297 0.289 0.289 0.294 0.289 0.294 1,125,292 0.2911 -1.75%
2011-02-16 0 1.140 1.100 1.140 1.100 1.140 120,359 135,084 1.1223 0.294 0.283 0.294 0.283 0.294 467,031 0.2892 1.79%
2011-02-15 0 1.120 1.120 1.140 1.110 1.110 8,915 9,841 1.1039 0.289 0.289 0.294 0.286 0.286 34,593 0.2845 0.90%
2011-02-14 0 1.110 1.090 1.140 - - 2,473 2,589 1.0469 0.286 0.281 0.294 - - 9,596 0.2698 0.00%
2011-02-11 0 1.110 1.110 1.140 - - 0 0 - 0.286 0.286 0.294 - - 0 - 0.00%
2011-02-10 0 1.110 1.090 1.200 - - 859 893 1.0396 0.286 0.281 0.309 - - 3,333 0.2679 0.00%
2011-02-09 0 1.110 1.110 1.150 1.110 1.110 3,830 4,178 1.0909 0.286 0.286 0.296 0.286 0.286 14,862 0.2811 -0.89%
2011-02-08 0 1.120 1.120 1.150 - - 4,377 4,883 1.1156 0.289 0.289 0.296 - - 16,984 0.2875 0.00%
2011-02-07 0 1.120 1.120 1.160 1.110 1.120 154,000 171,500 1.1136 0.289 0.289 0.299 0.286 0.289 597,569 0.2870 -0.88%
2011-02-02 0 1.130 1.120 1.140 1.130 1.130 20,000 22,600 1.1300 0.291 0.289 0.294 0.291 0.291 77,606 0.2912 -0.88%
2011-02-01 0 1.140 1.130 1.140 1.130 1.150 72,000 81,680 1.1344 0.294 0.291 0.294 0.291 0.296 279,383 0.2924 2.70%
2011-01-31 0 1.110 1.110 1.140 1.090 1.100 20,000 21,900 1.0950 0.286 0.286 0.294 0.281 0.283 77,606 0.2822 -0.89%
2011-01-28 0 1.120 1.120 1.140 1.110 1.300 97,718 114,135 1.1680 0.289 0.289 0.294 0.286 0.335 379,177 0.3010 0.90%
2011-01-27 0 1.110 1.110 1.150 1.130 1.130 20,000 22,600 1.1300 0.286 0.286 0.296 0.291 0.291 77,606 0.2912 0.91%
2011-01-26 0 1.100 1.100 1.120 1.100 1.100 110,000 121,000 1.1000 0.283 0.283 0.289 0.283 0.283 426,835 0.2835 -2.65%
2011-01-25 0 1.130 1.100 1.130 - - 0 0 - 0.291 0.283 0.291 - - 0 - 0.00%
2011-01-24 0 1.130 1.100 1.160 1.100 1.130 626,000 696,500 1.1126 0.291 0.283 0.299 0.283 0.291 2,429,078 0.2867 -1.74%
2011-01-21 0 1.150 1.130 1.150 1.130 1.150 18,577 21,283 1.1457 0.296 0.291 0.296 0.291 0.296 72,085 0.2953 0.88%
2011-01-20 0 1.140 1.140 1.150 1.130 1.150 18,514 21,225 1.1464 0.294 0.294 0.296 0.291 0.296 71,840 0.2954 -0.87%
2011-01-19 0 1.150 1.150 1.170 1.140 1.150 37,443 42,735 1.1413 0.296 0.296 0.302 0.294 0.296 145,291 0.2941 0.88%
2011-01-18 0 1.140 1.140 1.150 1.140 1.140 61,889 70,478 1.1388 0.294 0.294 0.296 0.294 0.294 240,149 0.2935 0.88%
2011-01-17 0 1.130 1.130 1.150 1.130 1.150 42,296 48,186 1.1393 0.291 0.291 0.296 0.291 0.296 164,122 0.2936 -1.74%
2011-01-14 0 1.150 1.130 1.150 1.150 1.150 50,514 58,065 1.1495 0.296 0.291 0.296 0.296 0.296 196,010 0.2962 0.00%
2011-01-13 0 1.150 1.140 1.150 1.130 1.160 42,205 48,643 1.1525 0.296 0.294 0.296 0.291 0.299 163,769 0.2970 0.00%
2011-01-12 0 1.150 1.130 1.150 1.130 1.150 107,806 121,867 1.1304 0.296 0.291 0.296 0.291 0.296 418,321 0.2913 0.88%
2011-01-11 0 1.140 1.140 1.150 1.130 1.140 77,052 87,080 1.1301 0.294 0.294 0.296 0.291 0.294 298,986 0.2913 0.00%
2011-01-10 0 1.140 1.120 1.140 1.080 1.140 56,577 63,486 1.1221 0.294 0.289 0.294 0.278 0.294 219,537 0.2892 0.00%
2011-01-07 0 1.140 1.140 1.180 1.140 1.160 132,921 153,191 1.1525 0.294 0.294 0.304 0.294 0.299 515,776 0.2970 -3.39%
2011-01-06 0 1.180 1.150 1.180 1.120 1.180 414,880 479,434 1.1556 0.304 0.296 0.304 0.289 0.304 1,609,866 0.2978 1.72%
2011-01-05 0 1.160 1.160 1.170 1.140 1.210 1,870,900 2,211,328 1.1820 0.299 0.299 0.302 0.294 0.312 7,259,684 0.3046 6.42%
2011-01-04 0 1.090 1.080 1.100 1.050 1.270 1,116,003 1,221,906 1.0949 0.281 0.278 0.283 0.271 0.327 4,330,445 0.2822 3.81%
2011-01-03 0 1.050 1.050 1.070 1.050 1.050 100,000 105,000 1.0500 0.271 0.271 0.276 0.271 0.271 388,032 0.2706 0.00%
2010-12-31 0 1.050 1.040 1.050 1.030 1.050 22,149 23,206 1.0477 0.271 0.268 0.271 0.265 0.271 85,945 0.2700 0.96%
2010-12-30 0 1.040 1.030 1.070 1.040 1.040 344,043 357,803 1.0400 0.268 0.265 0.276 0.268 0.268 1,334,996 0.2680 -0.95%
2010-12-29 0 1.050 1.050 1.080 1.030 1.050 125,030 130,330 1.0424 0.271 0.271 0.278 0.265 0.271 485,156 0.2686 0.00%
2010-12-28 0 1.050 1.020 1.050 1.050 1.050 4,429 4,625 1.0443 0.271 0.263 0.271 0.271 0.271 17,186 0.2691 1.94%
2010-12-24 0 1.030 1.030 1.060 1.000 1.030 39,500 39,575 1.0019 0.265 0.265 0.273 0.258 0.265 153,273 0.2582 -4.63%
2010-12-23 0 1.080 1.030 1.080 1.080 1.080 26,000 28,080 1.0800 0.278 0.265 0.278 0.278 0.278 100,888 0.2783 3.85%
2010-12-22 0 1.040 1.040 1.100 1.030 1.040 204,063 212,203 1.0399 0.268 0.268 0.283 0.265 0.268 791,829 0.2680 0.00%
2010-12-21 0 1.040 1.040 1.070 1.030 1.030 2,491 2,539 1.0193 0.268 0.268 0.276 0.265 0.265 9,666 0.2627 0.00%
2010-12-20 0 1.040 1.040 1.090 1.030 1.030 3,821 3,881 1.0157 0.268 0.268 0.281 0.265 0.265 14,827 0.2618 0.00%
2010-12-17 0 1.040 1.040 1.080 - - 0 0 - 0.268 0.268 0.278 - - 0 - 0.00%
2010-12-16 0 1.040 1.040 1.090 1.040 1.040 140,000 145,600 1.0400 0.268 0.268 0.281 0.268 0.268 543,244 0.2680 -0.95%
2010-12-15 0 1.050 1.050 1.070 1.050 1.050 88,000 92,400 1.0500 0.271 0.271 0.276 0.271 0.271 341,468 0.2706 -0.94%
2010-12-14 0 1.060 1.050 1.060 1.050 1.060 10,234 10,816 1.0569 0.273 0.271 0.273 0.271 0.273 39,711 0.2724 0.95%
2010-12-13 0 1.050 1.050 1.070 1.050 1.050 100,687 105,687 1.0497 0.271 0.271 0.276 0.271 0.271 390,697 0.2705 0.00%
2010-12-10 0 1.050 1.050 1.070 1.040 1.040 25,951 26,911 1.0370 0.271 0.271 0.276 0.268 0.268 100,698 0.2672 0.00%
2010-12-09 0 1.050 1.050 1.070 1.050 1.050 102,000 107,100 1.0500 0.271 0.271 0.276 0.271 0.271 395,792 0.2706 -0.94%
2010-12-08 0 1.060 1.050 1.060 1.050 1.060 11,000 11,630 1.0573 0.273 0.271 0.273 0.271 0.273 42,683 0.2725 0.00%
2010-12-07 0 1.060 1.050 1.060 1.050 1.060 102,015 107,615 1.0549 0.273 0.271 0.273 0.271 0.273 395,850 0.2719 0.00%
2010-12-06 0 1.060 1.050 1.060 1.050 1.070 63,976 68,165 1.0655 0.273 0.271 0.273 0.271 0.276 248,247 0.2746 1.44%
2010-12-03 0 1.060 1.060 1.080 1.060 1.070 58,297 62,200 1.0670 0.269 0.269 0.274 0.269 0.272 229,458 0.2711 0.00%
2010-12-02 0 1.060 1.060 1.090 1.060 1.060 3,777 3,950 1.0458 0.269 0.269 0.277 0.269 0.269 14,866 0.2657 -1.85%
2010-12-01 0 1.080 1.050 1.080 1.080 1.080 46,000 49,680 1.0800 0.274 0.267 0.274 0.274 0.274 181,057 0.2744 1.89%
2010-11-30 0 1.060 1.060 1.090 1.050 1.070 102,062 108,362 1.0617 0.269 0.269 0.277 0.267 0.272 401,718 0.2697 -0.93%
2010-11-29 0 1.070 1.070 1.100 - - 0 0 - 0.272 0.272 0.279 - - 0 - 0.00%
2010-11-26 0 1.070 1.070 1.080 1.070 1.070 40,000 42,800 1.0700 0.272 0.272 0.274 0.272 0.272 157,441 0.2718 -0.93%
2010-11-25 0 1.080 1.070 1.100 1.060 1.080 293,113 312,117 1.0648 0.274 0.272 0.279 0.269 0.274 1,153,697 0.2705 0.00%
2010-11-24 0 1.080 1.080 1.090 1.060 1.110 218,000 236,580 1.0852 0.274 0.274 0.277 0.269 0.282 858,051 0.2757 0.00%
2010-11-23 0 1.080 1.070 1.100 1.060 1.100 280,062 306,844 1.0956 0.274 0.272 0.279 0.269 0.279 1,102,328 0.2784 -2.70%
2010-11-22 0 1.110 1.080 1.110 1.060 1.110 87,696 94,673 1.0796 0.282 0.274 0.282 0.269 0.282 345,173 0.2743 2.78%
2010-11-19 0 1.080 1.080 1.160 1.060 1.080 7,608 8,080 1.0620 0.274 0.274 0.295 0.269 0.274 29,945 0.2698 0.00%
2010-11-18 0 1.080 1.080 1.130 1.080 1.080 80,244 86,649 1.0798 0.274 0.274 0.287 0.274 0.274 315,842 0.2743 0.00%
2010-11-17 0 1.080 1.070 1.080 1.080 1.090 68,827 74,819 1.0871 0.274 0.272 0.274 0.274 0.277 270,904 0.2762 -0.92%
2010-11-16 0 1.090 1.080 1.110 1.090 1.110 310,859 340,911 1.0967 0.277 0.274 0.282 0.277 0.282 1,223,546 0.2786 -0.91%
2010-11-15 0 1.100 1.090 1.120 1.100 1.130 108,188 119,361 1.1033 0.279 0.277 0.285 0.279 0.287 425,830 0.2803 0.00%
2010-11-12 0 1.100 1.100 1.130 1.100 1.100 6,814 7,477 1.0973 0.279 0.279 0.287 0.279 0.279 26,820 0.2788 -0.90%
2010-11-11 0 1.110 1.110 1.130 1.100 1.130 84,059 93,760 1.1154 0.282 0.282 0.287 0.279 0.287 330,857 0.2834 0.91%
2010-11-10 0 1.100 1.100 1.120 - - 0 0 - 0.279 0.279 0.285 - - 0 - 0.00%
2010-11-09 0 1.100 1.100 1.130 1.100 1.100 2,767 3,013 1.0889 0.279 0.279 0.287 0.279 0.279 10,891 0.2767 0.00%
2010-11-08 0 1.100 1.090 1.120 - - 687 728 1.0597 0.279 0.277 0.285 - - 2,704 0.2692 0.00%
2010-11-05 0 1.100 1.080 1.130 1.100 1.130 177,672 198,448 1.1169 0.279 0.274 0.287 0.279 0.287 699,320 0.2838 0.00%
2010-11-04 0 1.100 1.100 1.120 1.070 1.090 14,425 15,444 1.0706 0.279 0.279 0.285 0.272 0.277 56,777 0.2720 0.00%
2010-11-03 0 1.100 1.100 1.110 1.080 1.100 142,223 155,990 1.0968 0.279 0.279 0.282 0.274 0.279 559,792 0.2787 -0.90%
2010-11-02 0 1.110 1.090 1.110 - - 0 0 - 0.282 0.277 0.282 - - 0 - 0.00%
2010-11-01 0 1.110 1.110 1.120 1.070 1.100 11,073 11,937 1.0780 0.282 0.282 0.285 0.272 0.279 43,583 0.2739 0.91%
2010-10-29 0 1.100 1.100 1.150 1.080 1.090 51,433 55,525 1.0796 0.279 0.279 0.292 0.274 0.277 202,441 0.2743 0.00%
2010-10-28 0 1.100 1.100 1.140 1.100 1.100 91,374 100,396 1.0987 0.279 0.279 0.290 0.279 0.279 359,649 0.2791 0.00%
2010-10-27 0 1.100 1.100 1.120 1.080 1.080 3,702 3,947 1.0662 0.279 0.279 0.285 0.274 0.274 14,571 0.2709 -1.79%
2010-10-26 0 1.120 1.120 1.140 1.080 1.120 14,419 15,977 1.1081 0.285 0.285 0.290 0.274 0.285 56,753 0.2815 -1.75%
2010-10-25 0 1.140 1.130 1.150 1.100 1.170 682,545 773,051 1.1326 0.290 0.287 0.292 0.279 0.297 2,686,507 0.2878 4.59%
2010-10-22 0 1.090 1.090 1.100 1.090 1.110 155,729 171,196 1.0993 0.277 0.277 0.279 0.277 0.282 612,952 0.2793 -0.91%
2010-10-21 0 1.100 1.070 1.100 1.070 1.100 168,561 181,993 1.0797 0.279 0.272 0.279 0.272 0.279 663,459 0.2743 1.85%
2010-10-20 0 1.080 1.070 1.080 1.070 1.080 148,958 160,692 1.0788 0.274 0.272 0.274 0.272 0.274 586,301 0.2741 0.00%
2010-10-19 0 1.080 1.080 1.150 1.080 1.080 83,962 90,556 1.0785 0.274 0.274 0.292 0.274 0.274 330,476 0.2740 -0.92%
2010-10-18 0 1.090 1.090 1.100 1.070 1.100 127,415 138,308 1.0855 0.277 0.277 0.279 0.272 0.279 501,507 0.2758 -0.91%
2010-10-15 0 1.100 1.080 1.100 1.070 1.100 510,592 554,900 1.0868 0.279 0.274 0.279 0.272 0.279 2,009,698 0.2761 2.80%
2010-10-14 0 1.070 1.060 1.070 1.050 1.080 280,456 297,665 1.0614 0.272 0.269 0.272 0.267 0.274 1,103,879 0.2697 0.94%
2010-10-13 0 1.060 1.060 1.080 1.060 1.070 197,821 211,236 1.0678 0.269 0.269 0.274 0.269 0.272 778,626 0.2713 -1.85%
2010-10-12 0 1.080 1.060 1.100 1.040 1.080 270,147 285,810 1.0580 0.274 0.269 0.279 0.264 0.274 1,063,303 0.2688 0.93%
2010-10-11 0 1.070 1.060 1.070 1.060 1.070 551,710 589,863 1.0692 0.272 0.269 0.272 0.269 0.272 2,171,539 0.2716 0.94%
2010-10-08 0 1.060 1.060 1.080 1.060 1.100 121,613 129,000 1.0607 0.269 0.269 0.274 0.269 0.279 478,671 0.2695 0.00%
2010-10-07 0 1.060 1.060 1.090 1.060 1.100 1,755,881 1,902,780 1.0837 0.269 0.269 0.277 0.269 0.279 6,911,174 0.2753 -0.93%
2010-10-06 0 1.070 1.050 1.070 1.060 1.080 153,312 163,848 1.0687 0.272 0.267 0.272 0.269 0.274 603,438 0.2715 0.94%
2010-10-05 0 1.060 1.050 1.080 1.000 1.070 55,832 59,397 1.0639 0.269 0.267 0.274 0.254 0.272 219,756 0.2703 -1.85%
2010-10-04 0 1.080 1.070 1.080 1.060 1.080 163,508 175,074 1.0707 0.274 0.272 0.274 0.269 0.274 643,570 0.2720 1.89%
2010-09-30 0 1.060 1.030 1.060 - - 2,164 2,124 0.9815 0.269 0.262 0.269 - - 8,518 0.2494 -0.93%
2010-09-29 0 1.070 1.040 1.080 1.040 1.120 411,562 440,836 1.0711 0.272 0.264 0.274 0.264 0.285 1,619,914 0.2721 5.94%
2010-09-28 0 1.010 1.010 1.050 1.010 1.010 22,992 23,072 1.0035 0.257 0.257 0.267 0.257 0.257 90,497 0.2549 -1.94%
2010-09-27 0 1.030 1.000 1.040 1.020 1.040 239,991 247,209 1.0301 0.262 0.254 0.264 0.259 0.264 944,608 0.2617 0.98%
2010-09-24 0 1.020 1.010 1.030 1.000 1.020 25,064 25,430 1.0146 0.259 0.257 0.262 0.254 0.259 98,652 0.2578 0.99%
2010-09-22 0 1.010 0.980 1.020 - - 0 0 - 0.257 0.249 0.259 - - 0 - 0.00%
2010-09-21 0 1.010 1.000 1.010 0.970 1.010 131,637 132,450 1.0062 0.257 0.254 0.257 0.246 0.257 518,125 0.2556 1.00%
2010-09-20 0 1.000 0.980 1.000 1.010 1.010 33,266 33,418 1.0046 0.254 0.249 0.254 0.257 0.257 130,935 0.2552 -0.99%
2010-09-17 0 1.010 0.990 1.010 0.990 1.010 54,264 54,276 1.0002 0.257 0.252 0.257 0.252 0.257 213,584 0.2541 3.06%
2010-09-16 0 0.980 0.970 1.000 0.980 0.980 40,000 39,200 0.9800 0.249 0.246 0.254 0.249 0.249 157,441 0.2490 -2.00%
2010-09-15 0 1.000 0.990 1.000 0.960 1.000 181,283 181,016 0.9985 0.254 0.252 0.254 0.244 0.254 713,533 0.2537 2.04%
2010-09-14 0 0.980 0.970 1.000 0.960 1.000 129,451 128,319 0.9913 0.249 0.246 0.254 0.244 0.254 509,521 0.2518 -1.01%
2010-09-13 0 0.990 0.990 1.000 0.970 0.990 29,566 28,651 0.9691 0.252 0.252 0.254 0.246 0.252 116,372 0.2462 2.06%
2010-09-10 0 0.970 0.960 0.980 - - 0 0 - 0.246 0.244 0.249 - - 0 - 0.00%
2010-09-09 0 0.970 0.970 0.980 0.950 0.970 29,275 27,785 0.9491 0.246 0.246 0.249 0.241 0.246 115,227 0.2411 0.00%
2010-09-08 0 0.970 0.960 0.980 0.970 0.990 100,263 98,325 0.9807 0.246 0.244 0.249 0.246 0.252 394,637 0.2492 1.04%
2010-09-07 0 0.960 0.960 0.980 0.950 0.960 9,902 9,252 0.9344 0.244 0.244 0.249 0.241 0.244 38,974 0.2374 0.00%
2010-09-06 0 0.960 0.960 0.980 0.960 0.960 21,948 20,939 0.9540 0.244 0.244 0.249 0.244 0.244 86,388 0.2424 0.00%
2010-09-03 0 0.960 0.960 0.980 0.960 0.960 3,416 3,221 0.9429 0.244 0.244 0.249 0.244 0.244 13,445 0.2396 0.00%
2010-09-02 0 0.960 0.960 0.980 0.950 0.960 127,242 121,903 0.9580 0.244 0.244 0.249 0.241 0.244 500,826 0.2434 1.05%
2010-09-01 0 0.950 0.950 0.960 0.930 0.950 80,650 76,554 0.9492 0.241 0.241 0.244 0.236 0.241 317,440 0.2412 -2.06%
2010-08-31 0 0.970 0.930 1.040 - - 0 0 - 0.246 0.236 0.264 - - 0 - 0.00%
2010-08-30 0 0.970 0.930 1.040 - - 585 515 0.8803 0.246 0.236 0.264 - - 2,303 0.2237 0.00%
2010-08-27 0 0.970 0.940 0.980 0.940 0.970 132,000 127,080 0.9627 0.246 0.239 0.249 0.239 0.246 519,554 0.2446 -1.02%
2010-08-26 0 0.980 0.940 1.010 - - 0 0 - 0.249 0.239 0.257 - - 0 - 0.00%
2010-08-25 0 0.980 0.950 1.010 0.950 0.980 8,000 7,780 0.9725 0.249 0.241 0.257 0.241 0.249 31,488 0.2471 0.00%
2010-08-24 0 0.980 0.960 0.980 0.980 0.980 10,000 9,800 0.9800 0.249 0.244 0.249 0.249 0.249 39,360 0.2490 0.00%
2010-08-23 0 0.980 0.960 0.980 0.980 0.980 2,000 1,960 0.9800 0.249 0.244 0.249 0.249 0.249 7,872 0.2490 0.00%
2010-08-20 0 0.980 0.950 0.980 - - 156 145 0.9295 0.249 0.241 0.249 - - 614 0.2361 0.00%
2010-08-19 0 0.980 0.970 0.980 0.970 0.980 153,516 149,000 0.9706 0.249 0.246 0.249 0.246 0.249 604,241 0.2466 1.03%
2010-08-18 0 0.970 0.940 1.030 - - 684 622 0.9094 0.246 0.239 0.262 - - 2,692 0.2310 0.00%
2010-08-17 0 0.970 0.940 0.970 - - 0 0 - 0.246 0.239 0.246 - - 0 - 0.00%
2010-08-16 0 0.970 0.940 0.970 - - 156 140 0.8974 0.246 0.239 0.246 - - 614 0.2280 0.00%
2010-08-13 0 0.970 0.960 0.980 0.970 0.970 2,625 2,521 0.9604 0.246 0.244 0.249 0.246 0.246 10,332 0.2440 1.04%
2010-08-12 0 0.960 0.960 0.970 0.960 0.970 24,391 23,620 0.9684 0.244 0.244 0.246 0.244 0.246 96,003 0.2460 -1.03%
2010-08-11 0 0.970 0.970 0.980 0.970 0.970 100,000 97,000 0.9700 0.246 0.246 0.249 0.246 0.246 393,601 0.2464 -1.02%
2010-08-10 0 0.980 0.980 1.000 0.970 0.970 3,436 3,275 0.9531 0.249 0.249 0.254 0.246 0.246 13,524 0.2422 0.00%
2010-08-09 0 0.980 0.960 0.980 0.960 0.960 3,562 3,388 0.9512 0.249 0.244 0.249 0.244 0.244 14,020 0.2417 -1.01%
2010-08-06 0 0.990 0.960 0.990 - - 0 0 - 0.252 0.244 0.252 - - 0 - 0.00%
2010-08-05 0 0.990 0.950 0.990 0.930 0.990 141,406 137,437 0.9719 0.252 0.241 0.252 0.236 0.252 556,576 0.2469 5.32%
2010-08-04 0 0.940 0.930 0.940 0.930 0.990 72,562 68,970 0.9505 0.239 0.236 0.239 0.236 0.252 285,605 0.2415 -2.91%
2010-08-03 0 1.090 1.090 1.100 1.060 1.100 261,437 284,480 1.0881 0.246 0.246 0.248 0.239 0.248 1,158,493 0.2456 0.93%
2010-08-02 0 1.080 1.080 1.090 1.070 1.090 237,437 256,337 1.0796 0.244 0.244 0.246 0.241 0.246 1,052,143 0.2436 1.89%
2010-07-30 0 1.060 1.060 1.070 1.040 1.060 171,863 181,803 1.0578 0.239 0.239 0.241 0.235 0.239 761,568 0.2387 0.95%
2010-07-29 0 1.050 1.040 1.050 1.040 1.050 40,000 41,780 1.0445 0.237 0.235 0.237 0.235 0.237 177,250 0.2357 0.96%
2010-07-28 0 1.040 1.030 1.050 1.020 1.040 94,000 96,280 1.0243 0.235 0.232 0.237 0.230 0.235 416,538 0.2311 0.97%
2010-07-27 0 1.030 1.020 1.040 - - 781 765 0.9795 0.232 0.230 0.235 - - 3,461 0.2210 0.00%
2010-07-26 0 1.030 1.030 1.040 1.010 1.010 3,914 3,846 0.9826 0.232 0.232 0.235 0.228 0.228 17,344 0.2217 0.98%
2010-07-23 0 1.020 1.020 1.040 1.010 1.020 705,952 719,933 1.0198 0.230 0.230 0.235 0.228 0.230 3,128,250 0.2301 0.00%
2010-07-22 0 1.020 1.020 1.030 1.010 1.020 54,187 54,899 1.0131 0.230 0.230 0.232 0.228 0.230 240,116 0.2286 0.00%
2010-07-21 0 1.020 1.020 1.040 1.020 1.040 115,233 117,901 1.0232 0.230 0.230 0.235 0.230 0.235 510,626 0.2309 -1.92%
2010-07-20 0 1.040 1.020 1.040 - - 0 0 - 0.235 0.230 0.235 - - 0 - 0.00%
2010-07-19 0 1.040 1.020 1.040 1.030 1.040 52,000 54,060 1.0396 0.235 0.230 0.235 0.232 0.235 230,425 0.2346 0.97%
2010-07-16 0 1.030 1.020 1.040 - - 0 0 - 0.232 0.230 0.235 - - 0 - 0.00%
2010-07-15 0 1.030 1.020 1.030 1.030 1.040 152,515 157,595 1.0333 0.232 0.230 0.232 0.232 0.235 675,832 0.2332 -0.96%
2010-07-14 0 1.040 1.030 1.040 1.030 1.050 364,625 376,299 1.0320 0.235 0.232 0.235 0.232 0.237 1,615,745 0.2329 1.96%
2010-07-13 0 1.020 1.010 1.040 1.020 1.020 550,233 561,221 1.0200 0.230 0.228 0.235 0.230 0.230 2,438,220 0.2302 0.00%
2010-07-12 0 1.020 1.000 1.060 1.020 1.050 384,000 395,880 1.0309 0.230 0.226 0.239 0.230 0.237 1,701,600 0.2327 -4.67%
2010-07-09 0 1.070 1.030 1.070 - - 0 0 - 0.241 0.232 0.241 - - 0 - 0.00%
2010-07-08 0 1.070 1.020 1.070 1.090 1.090 30,000 32,700 1.0900 0.241 0.230 0.241 0.246 0.246 132,938 0.2460 4.90%
2010-07-07 0 1.020 1.010 1.050 - - 0 0 - 0.230 0.228 0.237 - - 0 - 0.00%
2010-07-06 0 1.020 1.020 1.050 1.020 1.080 25,875 26,558 1.0264 0.230 0.230 0.237 0.230 0.244 114,659 0.2316 0.00%
2010-07-05 0 1.020 1.000 1.040 - - 0 0 - 0.230 0.226 0.235 - - 0 - 0.00%
2010-07-02 0 1.020 1.010 1.020 0.830 1.030 218,000 216,340 0.9924 0.230 0.228 0.230 0.187 0.232 966,013 0.2240 -0.97%
2010-06-30 0 1.030 1.020 1.060 1.030 1.050 480,000 496,800 1.0350 0.232 0.230 0.239 0.232 0.237 2,127,000 0.2336 -0.96%
2010-06-29 0 1.040 1.030 1.060 1.040 1.070 378,000 396,500 1.0489 0.235 0.232 0.239 0.235 0.241 1,675,013 0.2367 -2.80%
2010-06-28 0 1.070 1.060 1.070 1.070 1.070 99,718 106,630 1.0693 0.241 0.239 0.241 0.241 0.241 441,875 0.2413 0.94%
2010-06-25 0 1.060 1.060 1.080 1.060 1.080 82,000 87,980 1.0729 0.239 0.239 0.244 0.239 0.244 363,363 0.2421 -1.85%
2010-06-24 0 1.080 1.070 1.090 1.080 1.100 782,937 849,354 1.0848 0.244 0.241 0.246 0.244 0.248 3,469,390 0.2448 -0.92%
2010-06-23 0 1.090 1.080 1.100 1.090 1.170 806,000 889,500 1.1036 0.246 0.244 0.248 0.246 0.264 3,571,588 0.2490 -3.54%
2010-06-22 0 1.130 1.130 1.210 1.130 1.200 196,663 231,390 1.1766 0.255 0.255 0.273 0.255 0.271 871,463 0.2655 -1.74%
2010-06-21 0 1.150 1.140 1.150 1.100 1.150 166,082 187,808 1.1308 0.260 0.257 0.260 0.248 0.260 735,951 0.2552 1.77%
2010-06-18 0 1.130 1.090 1.130 1.040 1.160 198,625 221,643 1.1159 0.255 0.246 0.255 0.235 0.262 880,157 0.2518 8.65%
2010-06-17 0 1.040 1.030 1.040 - - 0 0 - 0.235 0.232 0.235 - - 0 - -0.95%
2010-06-15 0 1.050 1.030 1.050 1.060 1.060 4,726 4,988 1.0554 0.237 0.232 0.237 0.239 0.239 20,942 0.2382 -0.94%
2010-06-14 0 1.060 1.060 1.120 1.060 1.060 3,875 4,051 1.0454 0.239 0.239 0.253 0.239 0.239 17,171 0.2359 0.00%
2010-06-11 0 1.060 1.060 1.110 1.060 1.060 12,546 13,282 1.0587 0.239 0.239 0.250 0.239 0.239 55,594 0.2389 0.95%
2010-06-10 0 1.050 1.020 1.050 - - 1,875 1,819 0.9701 0.237 0.230 0.237 - - 8,309 0.2189 -1.87%
2010-06-09 0 1.070 1.050 1.090 1.050 1.070 80,000 84,600 1.0575 0.241 0.237 0.246 0.237 0.241 354,500 0.2386 0.94%
2010-06-08 0 1.060 1.040 1.090 1.030 1.060 8,358 8,778 1.0503 0.239 0.235 0.246 0.232 0.239 37,036 0.2370 0.00%
2010-06-07 0 1.060 1.030 1.100 - - 0 0 - 0.239 0.232 0.248 - - 0 - 0.00%
2010-06-04 0 1.060 1.040 1.070 - - 0 0 - 0.239 0.235 0.241 - - 0 - 0.00%
2010-06-03 0 1.060 1.040 1.060 1.040 1.060 68,938 72,627 1.0535 0.239 0.235 0.239 0.235 0.239 305,482 0.2377 1.92%
2010-06-02 0 1.040 1.040 1.090 - - 0 0 - 0.235 0.235 0.246 - - 0 - 0.00%
2010-06-01 0 1.040 1.040 1.090 1.040 1.050 304,000 319,000 1.0493 0.235 0.235 0.246 0.235 0.237 1,347,100 0.2368 0.00%
2010-05-31 0 1.040 1.040 1.050 1.040 1.040 40,000 41,600 1.0400 0.235 0.235 0.237 0.235 0.235 177,250 0.2347 -0.95%
2010-05-28 0 1.050 1.040 1.060 1.040 1.050 61,031 63,741 1.0444 0.237 0.235 0.239 0.235 0.237 270,444 0.2357 2.94%
2010-05-27 0 1.020 1.020 1.070 - - 0 0 - 0.230 0.230 0.241 - - 0 - 2.00%
2010-05-26 0 1.000 1.000 1.080 - - 0 0 - 0.226 0.226 0.244 - - 0 - 0.00%
2010-05-25 0 1.000 0.990 1.100 0.990 1.000 60,686 60,352 0.9945 0.226 0.223 0.248 0.223 0.226 268,915 0.2244 -4.76%
2010-05-24 0 1.050 1.010 1.100 1.010 1.050 11,906 12,248 1.0287 0.237 0.228 0.248 0.228 0.237 52,758 0.2322 5.00%
2010-05-20 0 1.000 1.000 1.060 1.000 1.000 102,000 102,000 1.0000 0.226 0.226 0.239 0.226 0.226 451,988 0.2257 -3.85%
2010-05-19 0 1.040 1.020 1.040 - - 1,875 1,856 0.9899 0.235 0.230 0.235 - - 8,309 0.2234 -1.89%
2010-05-18 0 1.060 1.040 1.180 - - 0 0 - 0.239 0.235 0.266 - - 0 - 0.00%
2010-05-17 0 1.060 1.020 1.080 - - 390 378 0.9692 0.239 0.230 0.244 - - 1,728 0.2187 0.00%
2010-05-14 0 1.060 1.040 1.120 - - 0 0 - 0.239 0.235 0.253 - - 0 - 0.00%
2010-05-13 0 1.060 1.040 1.120 - - 0 0 - 0.239 0.235 0.253 - - 0 - 0.00%
2010-05-12 0 1.060 1.060 1.100 1.040 1.040 2,343 2,423 1.0341 0.239 0.239 0.248 0.235 0.235 10,382 0.2334 1.92%
2010-05-11 0 1.040 1.040 1.140 1.020 1.020 9,022 9,202 1.0200 0.235 0.235 0.257 0.230 0.230 39,979 0.2302 -1.89%
2010-05-10 0 1.060 1.040 1.100 - - 0 0 - 0.239 0.235 0.248 - - 0 - 0.00%
2010-05-07 0 1.060 1.060 1.080 1.010 1.060 402,000 421,900 1.0495 0.239 0.239 0.244 0.228 0.239 1,781,363 0.2368 0.00%
2010-05-06 0 1.060 1.060 1.080 1.040 1.100 224,999 239,434 1.0642 0.239 0.239 0.244 0.235 0.248 997,027 0.2401 -6.19%
2010-05-05 0 1.130 1.070 1.180 - - 0 0 - 0.255 0.241 0.266 - - 0 - 0.00%
2010-05-04 0 1.130 1.080 1.130 - - 2,000 2,060 1.0300 0.255 0.244 0.255 - - 8,863 0.2324 0.00%
2010-05-03 0 1.130 1.080 1.130 - - 0 0 - 0.255 0.244 0.255 - - 0 - 0.00%
2010-04-30 0 1.130 1.120 1.130 - - 0 0 - 0.255 0.253 0.255 - - 0 - 0.00%
2010-04-29 0 1.130 1.110 1.140 - - 585 614 1.0496 0.255 0.250 0.257 - - 2,592 0.2369 0.00%
2010-04-28 0 1.130 1.110 1.130 1.090 1.130 39,125 43,493 1.1116 0.255 0.250 0.255 0.246 0.255 173,373 0.2509 0.00%
2010-04-27 0 1.130 1.100 1.130 - - 0 0 - 0.255 0.248 0.255 - - 0 - 0.00%
2010-04-26 0 1.130 1.130 1.200 1.130 1.130 8,715 9,767 1.1207 0.255 0.255 0.271 0.255 0.255 38,618 0.2529 0.00%
2010-04-23 0 1.130 1.110 1.130 1.100 1.130 220,618 247,041 1.1198 0.255 0.250 0.255 0.248 0.255 977,614 0.2527 1.80%
2010-04-22 0 1.110 1.110 1.140 1.100 1.100 2,000 2,200 1.1000 0.250 0.250 0.257 0.248 0.248 8,863 0.2482 0.00%
2010-04-21 0 1.110 1.100 1.110 1.090 1.110 82,128 90,985 1.1078 0.250 0.248 0.250 0.246 0.250 363,930 0.2500 0.91%
2010-04-20 0 1.100 1.100 1.120 1.080 1.120 28,281 30,775 1.0882 0.248 0.248 0.253 0.244 0.253 125,320 0.2456 0.92%
2010-04-19 0 1.090 1.090 1.120 1.090 1.090 172,000 187,480 1.0900 0.246 0.246 0.253 0.246 0.246 762,175 0.2460 -0.91%
2010-04-16 0 1.100 1.100 1.110 1.080 1.130 56,046 61,627 1.0996 0.248 0.248 0.250 0.244 0.255 248,354 0.2481 -0.90%
2010-04-15 0 1.110 1.100 1.110 1.090 1.120 450,750 496,403 1.1013 0.250 0.248 0.250 0.246 0.253 1,997,386 0.2485 0.91%
2010-04-14 0 1.100 1.100 1.120 1.100 1.100 14,000 15,400 1.1000 0.248 0.248 0.253 0.248 0.248 62,038 0.2482 0.92%
2010-04-13 0 1.090 1.090 1.100 1.090 1.090 11,718 12,704 1.0841 0.246 0.246 0.248 0.246 0.246 51,925 0.2447 -0.91%
2010-04-12 0 1.100 1.100 1.120 1.080 1.110 443,445 487,657 1.0997 0.248 0.248 0.253 0.244 0.250 1,965,016 0.2482 0.92%
2010-04-09 0 1.090 1.090 1.110 1.070 1.110 43,856 47,515 1.0834 0.246 0.246 0.250 0.241 0.250 194,337 0.2445 0.00%
2010-04-08 0 1.090 1.090 1.110 1.090 1.100 106,772 117,398 1.0995 0.246 0.246 0.250 0.246 0.248 473,133 0.2481 0.00%
2010-04-07 0 1.090 1.090 1.120 1.080 1.080 33,562 36,104 1.0757 0.246 0.246 0.253 0.244 0.244 148,722 0.2428 -0.91%
2010-04-01 0 1.100 1.080 1.100 1.080 1.100 52,000 57,160 1.0992 0.248 0.244 0.248 0.244 0.248 230,425 0.2481 1.85%
2010-03-31 0 1.080 1.080 1.120 1.050 1.050 2,623 2,735 1.0427 0.244 0.244 0.253 0.237 0.237 11,623 0.2353 0.93%
2010-03-30 0 1.070 1.070 1.110 1.070 1.070 2,063 2,204 1.0683 0.241 0.241 0.250 0.241 0.241 9,142 0.2411 -0.93%
2010-03-29 0 1.080 1.070 1.110 - - 945 964 1.0201 0.244 0.241 0.250 - - 4,188 0.2302 0.00%
2010-03-26 0 1.080 1.080 1.110 1.070 1.080 12,781 13,657 1.0685 0.244 0.244 0.250 0.241 0.244 56,636 0.2411 -0.92%
2010-03-25 0 1.090 1.070 1.090 - - 2,656 2,736 1.0301 0.246 0.241 0.246 - - 11,769 0.2325 -0.91%
2010-03-24 0 1.100 1.090 1.100 1.050 1.100 38,656 42,056 1.0880 0.248 0.246 0.248 0.237 0.248 171,294 0.2455 0.92%
2010-03-23 0 1.090 1.090 1.100 - - 1,148 1,205 1.0497 0.246 0.246 0.248 - - 5,087 0.2369 0.93%
2010-03-22 0 1.080 1.080 1.110 1.050 1.070 424,062 453,704 1.0699 0.244 0.244 0.250 0.237 0.241 1,879,125 0.2414 -1.82%
2010-03-19 0 1.100 1.080 1.100 1.100 1.100 52,225 57,336 1.0979 0.248 0.244 0.248 0.248 0.248 231,422 0.2478 -0.90%
2010-03-18 0 1.110 1.070 1.110 1.060 1.110 160,997 171,925 1.0679 0.250 0.241 0.250 0.239 0.250 713,418 0.2410 0.91%
2010-03-17 0 1.100 1.080 1.110 1.060 1.100 144,889 158,998 1.0974 0.248 0.244 0.250 0.239 0.248 642,039 0.2476 0.92%
2010-03-16 0 1.090 1.070 1.100 1.090 1.090 20,000 21,800 1.0900 0.246 0.241 0.248 0.246 0.246 88,625 0.2460 0.93%
2010-03-15 0 1.080 1.070 1.100 1.070 1.080 90,329 97,365 1.0779 0.244 0.241 0.248 0.241 0.244 400,270 0.2432 -1.82%
2010-03-12 0 1.100 1.080 1.100 1.070 1.100 175,644 190,934 1.0871 0.248 0.244 0.248 0.241 0.248 778,323 0.2453 1.85%
2010-03-11 0 1.080 1.080 1.120 1.080 1.080 42,687 46,081 1.0795 0.244 0.244 0.253 0.244 0.244 189,157 0.2436 -0.92%
2010-03-10 0 1.090 1.080 1.130 1.090 1.090 73,875 80,449 1.0890 0.246 0.244 0.255 0.246 0.246 327,359 0.2458 0.00%
2010-03-09 0 1.090 1.070 1.090 1.090 1.090 20,000 21,800 1.0900 0.246 0.241 0.246 0.246 0.246 88,625 0.2460 0.00%
2010-03-08 0 1.090 1.070 1.090 1.090 1.090 10,976 11,915 1.0856 0.246 0.241 0.246 0.246 0.246 48,637 0.2450 0.00%
2010-03-05 0 1.090 1.070 1.130 - - 0 0 - 0.246 0.241 0.255 - - 0 - 0.00%
2010-03-04 0 1.090 1.080 1.120 - - 156 159 1.0192 0.246 0.244 0.253 - - 691 0.2300 0.00%
2010-03-03 0 1.090 1.060 1.090 1.090 1.090 28,171 30,705 1.0900 0.246 0.239 0.246 0.246 0.246 124,833 0.2460 0.00%
2010-03-02 0 1.090 1.070 1.090 - - 0 0 - 0.246 0.241 0.246 - - 0 - -0.91%
2010-03-01 0 1.100 1.000 1.150 1.090 1.100 11,875 12,949 1.0904 0.248 0.226 0.260 0.246 0.248 52,621 0.2461 2.80%
2010-02-26 0 1.070 1.070 1.080 1.070 1.070 44,688 47,754 1.0686 0.241 0.241 0.244 0.241 0.241 198,024 0.2412 0.94%
2010-02-25 0 1.060 1.060 1.070 1.050 1.050 8,202 8,612 1.0500 0.239 0.239 0.241 0.237 0.237 36,345 0.2370 0.95%
2010-02-24 0 1.050 1.040 1.070 1.050 1.070 72,000 76,440 1.0617 0.237 0.235 0.241 0.237 0.241 319,050 0.2396 0.00%
2010-02-23 0 1.050 1.050 1.120 1.040 1.040 41,094 42,694 1.0389 0.237 0.237 0.253 0.235 0.235 182,098 0.2345 0.00%
2010-02-22 0 1.050 1.050 1.090 1.040 1.040 14,656 15,216 1.0382 0.237 0.237 0.246 0.235 0.235 64,944 0.2343 -0.94%
2010-02-19 0 1.060 1.000 1.070 - - 0 0 - 0.239 0.226 0.241 - - 0 - 0.00%
2010-02-18 0 1.060 1.030 1.060 1.030 1.060 30,000 31,640 1.0547 0.239 0.232 0.239 0.232 0.239 132,938 0.2380 1.92%
2010-02-17 0 1.040 1.020 1.040 - - 532 532 1.0000 0.235 0.230 0.235 - - 2,357 0.2257 -0.95%
2010-02-12 0 1.050 1.030 1.080 - - 195 185 0.9487 0.237 0.232 0.244 - - 864 0.2141 0.00%
2010-02-11 0 1.050 1.030 1.080 1.000 1.050 150,015 152,515 1.0167 0.237 0.232 0.244 0.226 0.237 664,754 0.2294 0.00%
2010-02-10 0 1.050 1.030 1.050 - - 0 0 - 0.237 0.232 0.237 - - 0 - 0.00%
2010-02-09 0 1.050 1.020 1.050 - - 195 189 0.9692 0.237 0.230 0.237 - - 864 0.2187 0.00%
2010-02-08 0 1.050 1.020 1.060 1.050 1.050 50,252 52,754 1.0498 0.237 0.230 0.239 0.237 0.237 222,679 0.2369 -0.94%
2010-02-05 0 1.060 1.040 1.080 1.060 1.060 2,000 2,120 1.0600 0.239 0.235 0.244 0.239 0.239 8,863 0.2392 0.00%
2010-02-04 0 1.060 1.060 1.070 1.060 1.080 47,157 50,172 1.0639 0.239 0.239 0.241 0.239 0.244 208,964 0.2401 0.00%
2010-02-03 0 1.060 1.060 1.080 - - 390 390 1.0000 0.239 0.239 0.244 - - 1,728 0.2257 0.95%
2010-02-02 0 1.050 1.050 1.060 1.040 1.050 60,000 62,900 1.0483 0.237 0.237 0.239 0.235 0.237 265,875 0.2366 0.96%
2010-02-01 0 1.040 1.000 1.040 - - 0 0 - 0.235 0.226 0.235 - - 0 - -2.80%
2010-01-29 0 1.070 1.040 1.070 1.020 1.070 52,406 54,842 1.0465 0.241 0.235 0.241 0.230 0.241 232,224 0.2362 0.94%
2010-01-28 0 1.060 1.040 1.080 1.040 1.060 4,000 4,200 1.0500 0.239 0.235 0.244 0.235 0.239 17,725 0.2370 3.92%
2010-01-27 0 1.020 1.020 1.030 1.000 1.030 14,906 15,121 1.0144 0.230 0.230 0.232 0.226 0.232 66,052 0.2289 0.00%
2010-01-26 0 1.020 1.010 1.070 1.010 1.020 5,468 5,484 1.0029 0.230 0.228 0.241 0.228 0.230 24,230 0.2263 -1.92%
2010-01-25 0 1.040 1.040 1.080 1.040 1.040 58,218 60,538 1.0399 0.235 0.235 0.244 0.235 0.235 257,979 0.2347 -0.95%
2010-01-22 0 1.050 1.050 1.080 1.010 1.050 130,816 136,079 1.0402 0.237 0.237 0.244 0.228 0.237 579,678 0.2347 0.00%
2010-01-21 0 1.050 1.050 1.080 1.050 1.070 22,000 23,300 1.0591 0.237 0.237 0.244 0.237 0.241 97,488 0.2390 -2.78%
2010-01-20 0 1.080 1.040 1.080 - - 0 0 - 0.244 0.235 0.244 - - 0 - -0.92%
2010-01-19 0 1.090 1.090 1.100 1.080 1.080 47,769 51,406 1.0761 0.246 0.246 0.248 0.244 0.244 211,676 0.2429 0.00%
2010-01-18 0 1.090 1.080 1.090 1.080 1.100 130,781 141,820 1.0844 0.246 0.244 0.246 0.244 0.248 579,523 0.2447 -2.68%
2010-01-15 0 1.120 1.060 1.120 1.010 1.120 15,625 16,553 1.0594 0.253 0.239 0.253 0.228 0.253 69,238 0.2391 3.70%
2010-01-14 0 1.080 1.020 1.120 - - 1,562 1,562 1.0000 0.244 0.230 0.253 - - 6,922 0.2257 0.00%
2010-01-13 0 1.080 1.080 1.110 1.050 1.080 48,000 51,240 1.0675 0.244 0.244 0.250 0.237 0.244 212,700 0.2409 -0.92%
2010-01-12 0 1.090 1.090 1.100 1.090 1.100 68,968 75,664 1.0971 0.246 0.246 0.248 0.246 0.248 305,614 0.2476 -0.91%
2010-01-11 0 1.100 1.100 1.120 1.090 1.100 32,062 34,966 1.0906 0.248 0.248 0.253 0.246 0.248 142,075 0.2461 -0.90%
2010-01-08 0 1.110 1.110 1.120 1.060 1.100 47,277 51,397 1.0871 0.250 0.250 0.253 0.239 0.248 209,496 0.2453 0.91%
2010-01-07 0 1.100 1.100 1.110 1.090 1.110 73,250 80,580 1.1001 0.248 0.248 0.250 0.246 0.250 324,589 0.2483 -1.79%
2010-01-06 0 1.120 1.110 1.120 1.050 1.120 185,711 204,253 1.0998 0.253 0.250 0.253 0.237 0.253 822,932 0.2482 2.75%
2010-01-05 0 1.090 1.080 1.090 1.070 1.090 52,781 57,112 1.0821 0.246 0.244 0.246 0.241 0.246 233,886 0.2442 0.93%
2010-01-04 0 1.080 1.060 1.090 1.080 1.080 30,000 32,400 1.0800 0.244 0.239 0.246 0.244 0.244 132,938 0.2437 1.89%
2009-12-31 0 1.060 1.060 1.090 1.060 1.060 18,000 19,080 1.0600 0.239 0.239 0.246 0.239 0.239 79,763 0.2392 0.00%
2009-12-30 0 1.060 1.050 1.080 1.060 1.070 120,312 128,512 1.0682 0.239 0.237 0.244 0.239 0.241 533,133 0.2411 0.00%
2009-12-29 0 1.060 1.030 1.080 1.030 1.070 314,000 331,780 1.0566 0.239 0.232 0.244 0.232 0.241 1,391,413 0.2384 0.95%
2009-12-28 0 1.050 1.050 1.090 1.030 1.050 125,093 131,133 1.0483 0.237 0.237 0.246 0.232 0.237 554,318 0.2366 -1.87%
2009-12-24 0 1.070 1.050 1.070 1.030 1.070 22,031 23,091 1.0481 0.241 0.237 0.241 0.232 0.241 97,625 0.2365 3.88%
2009-12-23 0 1.030 1.030 1.070 1.030 1.040 295,031 304,851 1.0333 0.232 0.232 0.241 0.232 0.235 1,307,356 0.2332 -0.96%
2009-12-22 0 1.040 1.040 1.090 1.020 1.050 458,874 475,826 1.0369 0.235 0.235 0.246 0.230 0.237 2,033,386 0.2340 0.97%
2009-12-21 0 1.030 1.060 1.090 1.030 1.070 44,000 45,560 1.0355 0.232 0.239 0.246 0.232 0.241 194,975 0.2337 -1.90%
2009-12-18 0 1.050 1.050 1.080 1.050 1.050 420,125 441,125 1.0500 0.237 0.237 0.244 0.237 0.237 1,861,679 0.2370 -1.87%
2009-12-17 0 1.070 1.070 1.110 1.060 1.060 145,942 154,607 1.0594 0.241 0.241 0.250 0.239 0.239 646,706 0.2391 -2.73%
2009-12-16 0 1.100 1.090 1.200 1.080 1.100 246,000 267,200 1.0862 0.248 0.246 0.271 0.244 0.248 1,090,088 0.2451 0.46%
2009-12-15 0 1.110 1.110 1.130 1.110 1.110 312,882 347,255 1.1099 0.247 0.247 0.252 0.247 0.247 1,405,451 0.2471 -1.77%
2009-12-14 0 1.130 1.100 1.150 1.090 1.130 73,783 82,084 1.1125 0.252 0.245 0.256 0.243 0.252 331,430 0.2477 0.00%
2009-12-11 0 1.130 1.100 1.150 1.100 1.130 300,444 338,489 1.1266 0.252 0.245 0.256 0.245 0.252 1,349,580 0.2508 2.73%
2009-12-10 0 1.100 1.090 1.100 1.100 1.100 62,999 69,149 1.0976 0.245 0.243 0.245 0.245 0.245 282,989 0.2444 0.00%
2009-12-09 0 1.100 1.090 1.140 1.100 1.120 461,890 514,503 1.1139 0.245 0.243 0.254 0.245 0.249 2,074,788 0.2480 -0.90%
2009-12-08 0 1.110 1.100 1.150 1.100 1.130 299,089 336,588 1.1254 0.247 0.245 0.256 0.245 0.252 1,343,494 0.2505 0.91%
2009-12-07 0 1.100 1.100 1.150 1.080 1.120 1,038,429 1,137,238 1.0952 0.245 0.245 0.256 0.240 0.249 4,664,574 0.2438 -1.79%
2009-12-04 0 1.120 1.110 1.120 1.100 1.150 1,051,688 1,174,591 1.1169 0.249 0.247 0.249 0.245 0.256 4,724,133 0.2486 -8.20%
2009-12-03 0 1.220 1.200 1.220 1.150 1.230 322,519 379,620 1.1770 0.272 0.267 0.272 0.256 0.274 1,448,740 0.2620 3.39%
2009-12-02 0 1.180 1.150 1.220 1.150 1.200 696,841 813,773 1.1678 0.263 0.256 0.272 0.256 0.267 3,130,177 0.2600 0.85%
2009-12-01 0 1.170 1.150 1.170 1.060 1.230 2,647,584 3,084,307 1.1650 0.260 0.256 0.260 0.236 0.274 11,892,822 0.2593 11.43%
2009-11-30 0 1.050 1.050 1.060 0.940 1.050 836,204 856,719 1.0245 0.234 0.234 0.236 0.209 0.234 3,756,189 0.2281 12.90%
2009-11-27 0 0.930 0.960 0.970 0.920 0.960 266,000 250,680 0.9424 0.207 0.214 0.216 0.205 0.214 1,194,859 0.2098 -6.06%
2009-11-26 0 0.990 1.000 1.030 0.900 1.000 934,412 898,158 0.9612 0.220 0.223 0.229 0.200 0.223 4,197,334 0.2140 10.00%
2009-11-25 0 0.900 0.870 0.900 - - 0 0 - 0.200 0.194 0.200 - - 0 - 0.00%
2009-11-24 0 0.900 0.890 0.900 0.870 0.900 355,997 318,697 0.8952 0.200 0.198 0.200 0.194 0.200 1,599,122 0.1993 0.00%
2009-11-23 0 0.900 0.900 0.940 0.900 0.900 16,219 14,591 0.8996 0.200 0.200 0.209 0.200 0.200 72,855 0.2003 0.00%
2009-11-20 0 0.900 0.870 0.900 0.860 0.900 134,772 118,556 0.8797 0.200 0.194 0.200 0.191 0.200 605,389 0.1958 0.00%
2009-11-19 0 0.900 0.900 0.920 0.870 0.900 626,827 555,551 0.8863 0.200 0.200 0.205 0.194 0.200 2,815,677 0.1973 5.88%
2009-11-18 0 0.850 0.840 0.860 0.840 0.850 190,405 161,728 0.8494 0.189 0.187 0.191 0.187 0.189 855,290 0.1891 0.00%
2009-11-17 0 0.850 0.840 0.860 0.840 0.870 904,000 771,320 0.8532 0.189 0.187 0.191 0.187 0.194 4,060,725 0.1899 1.19%
2009-11-16 0 0.840 0.830 0.850 0.830 0.850 1,152,351 967,541 0.8396 0.187 0.185 0.189 0.185 0.189 5,176,306 0.1869 0.00%
2009-11-13 0 0.840 0.830 0.840 0.840 0.850 180,000 151,500 0.8417 0.187 0.185 0.187 0.187 0.189 808,551 0.1874 -1.18%
2009-11-12 0 0.850 0.840 0.850 0.850 0.850 70,390 59,812 0.8497 0.189 0.187 0.189 0.189 0.189 316,189 0.1892 1.19%
2009-11-11 0 0.840 0.830 0.850 0.840 0.860 576,045 488,496 0.8480 0.187 0.185 0.189 0.187 0.191 2,587,567 0.1888 -1.18%
2009-11-10 0 0.850 0.840 0.900 0.850 0.850 201,275 171,031 0.8497 0.189 0.187 0.200 0.189 0.189 904,118 0.1892 0.00%
2009-11-09 0 0.850 0.850 0.860 0.830 0.840 196,171 164,534 0.8387 0.189 0.189 0.191 0.185 0.187 881,191 0.1867 1.19%
2009-11-06 0 0.840 0.840 0.860 0.840 0.850 62,428 52,842 0.8464 0.187 0.187 0.191 0.187 0.189 280,424 0.1884 0.00%
2009-11-05 0 0.840 0.830 0.850 0.840 0.840 30,000 25,200 0.8400 0.187 0.185 0.189 0.187 0.187 134,759 0.1870 -1.18%
2009-11-04 0 0.850 0.820 0.850 - - 0 0 - 0.189 0.183 0.189 - - 0 - 0.00%
2009-11-03 0 0.850 0.830 0.850 0.830 0.850 10,000 8,460 0.8460 0.189 0.185 0.189 0.185 0.189 44,920 0.1883 3.66%
2009-11-02 0 0.820 0.810 0.860 - - 781 601 0.7695 0.183 0.180 0.191 - - 3,508 0.1713 0.00%
2009-10-30 0 0.820 0.820 0.870 - - 0 0 - 0.183 0.183 0.194 - - 0 - 0.00%
2009-10-29 0 0.820 0.810 0.840 0.810 0.820 275,593 225,543 0.8184 0.183 0.180 0.187 0.180 0.183 1,237,951 0.1822 -1.20%
2009-10-28 0 0.830 0.830 0.860 0.820 0.830 64,000 53,080 0.8294 0.185 0.185 0.191 0.183 0.185 287,485 0.1846 -1.19%
2009-10-27 0 0.840 0.810 0.880 - - 0 0 - 0.187 0.180 0.196 - - 0 - 0.00%
2009-10-23 0 0.840 0.830 0.840 0.830 0.880 170,000 143,160 0.8421 0.187 0.185 0.187 0.185 0.196 763,632 0.1875 3.70%
2009-10-22 0 0.810 0.810 0.850 0.800 0.880 85,000 69,180 0.8139 0.180 0.180 0.189 0.178 0.196 381,816 0.1812 -3.57%
2009-10-21 0 0.840 0.810 0.840 0.810 0.850 185,093 155,629 0.8408 0.187 0.180 0.187 0.180 0.189 831,429 0.1872 3.70%
2009-10-20 0 0.810 0.810 0.820 0.780 0.810 159,421 128,232 0.8044 0.180 0.180 0.183 0.174 0.180 716,112 0.1791 5.19%
2009-10-19 0 0.770 0.770 0.810 0.770 0.770 32,000 24,640 0.7700 0.171 0.171 0.180 0.171 0.171 143,742 0.1714 0.00%
2009-10-16 0 0.770 0.770 0.790 0.760 0.770 34,726 26,663 0.7678 0.171 0.171 0.176 0.169 0.171 155,988 0.1709 1.32%
2009-10-15 0 0.760 0.760 0.790 0.750 0.780 103,695 78,657 0.7585 0.169 0.169 0.176 0.167 0.174 465,793 0.1689 -1.30%
2009-10-14 0 0.770 0.760 0.770 0.760 0.770 232,530 177,051 0.7614 0.171 0.169 0.171 0.169 0.171 1,044,514 0.1695 1.32%
2009-10-13 0 0.760 0.760 0.780 - - 0 0 - 0.169 0.169 0.174 - - 0 - 0.00%
2009-10-12 0 0.760 0.780 0.790 0.760 0.780 158,033 120,428 0.7620 0.169 0.174 0.176 0.169 0.174 709,877 0.1696 -2.56%
2009-10-09 0 0.780 0.760 0.780 0.760 0.780 110,000 83,800 0.7618 0.174 0.169 0.174 0.169 0.174 494,115 0.1696 1.30%
2009-10-08 0 0.770 0.770 0.790 0.750 0.760 54,000 41,060 0.7604 0.171 0.171 0.176 0.167 0.169 242,565 0.1693 -1.28%
2009-10-07 0 0.780 0.770 0.780 0.760 0.780 273,906 210,768 0.7695 0.174 0.171 0.174 0.169 0.174 1,230,373 0.1713 4.00%
2009-10-06 0 0.750 0.740 0.760 0.740 0.750 157,905 118,333 0.7494 0.167 0.165 0.169 0.165 0.167 709,302 0.1668 1.35%
2009-10-05 0 0.740 0.740 0.750 - - 0 0 - 0.165 0.165 0.167 - - 0 - 1.37%
2009-10-02 0 0.730 0.730 0.740 0.720 0.720 200,000 144,000 0.7200 0.163 0.163 0.165 0.160 0.160 898,391 0.1603 -1.35%
2009-09-30 0 0.740 0.740 0.770 0.740 0.740 210,000 155,400 0.7400 0.165 0.165 0.171 0.165 0.165 943,310 0.1647 -1.33%
2009-09-29 0 0.750 0.750 0.760 0.690 0.740 4,421 3,138 0.7098 0.167 0.167 0.169 0.154 0.165 19,859 0.1580 -1.32%
2009-09-28 0 0.760 0.720 0.790 - - 1,563 1,047 0.6699 0.169 0.160 0.176 - - 7,021 0.1491 0.00%
2009-09-25 0 0.760 0.760 0.780 0.750 0.760 7,726 5,765 0.7462 0.169 0.169 0.174 0.167 0.169 34,705 0.1661 1.33%
2009-09-24 0 0.750 0.750 0.780 0.750 0.760 406,249 305,819 0.7528 0.167 0.167 0.174 0.167 0.169 1,824,851 0.1676 -3.85%
2009-09-23 0 0.780 0.760 0.780 0.780 0.780 134,195 104,664 0.7799 0.174 0.169 0.174 0.174 0.174 602,798 0.1736 1.30%
2009-09-22 0 0.770 0.760 0.770 0.770 0.790 175,568 135,846 0.7738 0.171 0.169 0.171 0.171 0.176 788,643 0.1723 -2.53%
2009-09-21 0 0.790 0.780 0.800 0.760 0.790 54,343 41,350 0.7609 0.176 0.174 0.178 0.169 0.176 244,106 0.1694 0.00%
2009-09-18 0 0.790 0.780 0.870 0.760 0.800 177,125 139,553 0.7879 0.176 0.174 0.194 0.169 0.178 795,637 0.1754 3.95%
2009-09-17 0 0.760 0.760 0.770 0.750 0.770 108,374 82,702 0.7631 0.169 0.169 0.171 0.167 0.171 486,811 0.1699 1.33%
2009-09-16 0 0.750 0.750 0.770 0.700 0.730 7,125 5,063 0.7106 0.167 0.167 0.171 0.156 0.163 32,005 0.1582 1.35%
2009-09-15 0 0.740 0.740 0.800 - - 0 0 - 0.165 0.165 0.178 - - 0 - 2.78%
2009-09-14 0 0.720 0.720 0.760 0.720 0.720 8,000 5,760 0.7200 0.160 0.160 0.169 0.160 0.160 35,936 0.1603 0.00%
2009-09-11 0 0.720 0.710 0.750 0.720 0.720 202,187 145,531 0.7198 0.160 0.158 0.167 0.160 0.160 908,214 0.1602 -5.26%
2009-09-10 0 0.760 0.730 0.760 0.770 0.770 31,470 24,329 0.7731 0.169 0.163 0.169 0.171 0.171 141,362 0.1721 1.33%
2009-09-09 0 0.750 0.730 0.770 - - 0 0 - 0.167 0.163 0.171 - - 0 - 0.00%
2009-09-08 0 0.750 0.740 0.750 0.740 0.750 130,000 96,500 0.7423 0.167 0.165 0.167 0.165 0.167 583,954 0.1653 -1.32%
2009-09-07 0 0.760 0.740 0.760 0.740 0.760 135,218 101,493 0.7506 0.169 0.165 0.169 0.165 0.169 607,393 0.1671 4.11%
2009-09-04 0 0.730 0.730 0.760 0.730 0.730 43,718 31,914 0.7300 0.163 0.163 0.169 0.163 0.163 196,379 0.1625 -3.95%
2009-09-03 0 0.760 0.720 0.760 0.720 0.760 71,990 53,365 0.7413 0.169 0.160 0.169 0.160 0.169 323,376 0.1650 2.70%
2009-09-02 0 0.740 0.730 0.740 0.740 0.740 202,000 149,480 0.7400 0.165 0.163 0.165 0.165 0.165 907,374 0.1647 0.00%
2009-09-01 0 0.740 0.740 0.760 0.700 0.720 9,757 6,835 0.7005 0.165 0.165 0.169 0.156 0.160 43,828 0.1560 0.00%
2009-08-31 0 0.740 0.710 0.780 - - 702 477 0.6795 0.165 0.158 0.174 - - 3,153 0.1513 0.00%
2009-08-28 0 0.740 0.740 0.750 0.720 0.720 3,718 2,608 0.7015 0.165 0.165 0.167 0.160 0.160 16,701 0.1562 1.37%
2009-08-27 0 0.730 0.720 0.740 0.720 0.730 140,195 101,535 0.7242 0.163 0.160 0.165 0.160 0.163 629,749 0.1612 0.00%
2009-08-26 0 0.730 0.730 0.750 0.730 0.750 33,094 24,726 0.7471 0.163 0.163 0.167 0.163 0.167 148,657 0.1663 0.00%
2009-08-25 0 0.730 0.730 0.780 0.720 0.740 58,226 42,444 0.7290 0.163 0.163 0.174 0.160 0.165 261,548 0.1623 0.00%
2009-08-24 0 0.730 0.730 0.770 0.730 0.750 23,875 17,733 0.7427 0.163 0.163 0.171 0.163 0.167 107,245 0.1653 -1.35%
2009-08-21 0 0.740 0.740 0.780 0.700 0.760 232,000 172,120 0.7419 0.165 0.165 0.174 0.156 0.169 1,042,133 0.1652 2.78%
2009-08-20 0 0.720 0.700 0.750 - - 0 0 - 0.160 0.156 0.167 - - 0 - 0.00%
2009-08-19 0 0.720 0.720 0.750 0.700 0.740 31,950 23,307 0.7295 0.160 0.160 0.167 0.156 0.165 143,518 0.1624 2.86%
2009-08-18 0 0.700 0.700 0.730 0.700 0.700 612,000 428,400 0.7000 0.156 0.156 0.163 0.156 0.156 2,749,075 0.1558 -2.78%
2009-08-17 0 0.720 0.720 0.760 0.710 0.740 162,233 116,883 0.7205 0.160 0.160 0.169 0.158 0.165 728,743 0.1604 -2.70%
2009-08-14 0 0.740 0.730 0.770 0.740 0.750 260,000 192,560 0.7406 0.165 0.163 0.171 0.165 0.167 1,167,908 0.1649 -3.90%
2009-08-13 0 0.770 0.740 0.770 0.730 0.770 120,125 91,111 0.7585 0.171 0.165 0.171 0.163 0.171 539,596 0.1689 1.32%
2009-08-12 0 0.760 0.730 0.760 - - 937 665 0.7097 0.169 0.163 0.169 - - 4,209 0.1580 0.00%
2009-08-11 0 0.760 0.730 0.760 - - 0 0 - 0.169 0.163 0.169 - - 0 - 0.00%
2009-08-10 0 0.760 0.730 0.760 0.730 0.760 86,000 64,280 0.7474 0.169 0.163 0.169 0.163 0.169 386,308 0.1664 4.11%
2009-08-07 0 0.730 0.720 0.730 0.690 0.740 49,875 35,294 0.7076 0.163 0.160 0.163 0.154 0.165 224,036 0.1575 -1.35%
2009-08-06 0 0.740 0.730 0.770 - - 0 0 - 0.165 0.163 0.171 - - 0 - 0.00%
2009-08-05 0 0.740 0.720 0.760 0.740 0.780 154,511 117,134 0.7581 0.165 0.160 0.169 0.165 0.174 694,056 0.1688 1.37%
2009-08-04 0 0.730 0.730 0.740 0.730 0.740 67,489 49,498 0.7334 0.163 0.163 0.165 0.163 0.165 303,157 0.1633 0.00%
2009-08-03 0 0.730 0.710 0.730 0.690 0.730 508,311 366,600 0.7212 0.163 0.158 0.163 0.154 0.163 2,283,309 0.1606 2.82%
2009-07-31 0 0.710 0.690 0.710 0.690 0.710 24,062 17,000 0.7065 0.158 0.154 0.158 0.154 0.158 108,085 0.1573 2.90%
2009-07-30 0 0.690 0.680 0.700 0.670 0.690 204,000 139,960 0.6861 0.154 0.151 0.156 0.149 0.154 916,358 0.1527 1.47%
2009-07-29 0 0.690 0.670 0.700 0.670 0.710 2,200,205 1,522,186 0.6918 0.151 0.147 0.154 0.147 0.156 10,028,558 0.1518 -2.82%
2009-07-28 0 0.710 0.710 0.720 0.690 0.710 112,348 79,462 0.7073 0.156 0.156 0.158 0.151 0.156 512,083 0.1552 1.43%
2009-07-27 0 0.700 0.690 0.710 0.670 0.700 81,779 56,443 0.6902 0.154 0.151 0.156 0.147 0.154 372,750 0.1514 1.45%
2009-07-24 0 0.690 0.690 0.700 0.670 0.670 6,094 4,080 0.6695 0.151 0.151 0.154 0.147 0.147 27,777 0.1469 -1.43%
2009-07-23 0 0.700 0.680 0.700 0.690 0.710 22,068 15,404 0.6980 0.154 0.149 0.154 0.151 0.156 100,586 0.1531 1.45%
2009-07-22 0 0.690 0.690 0.710 0.680 0.680 187,976 128,011 0.6810 0.151 0.151 0.156 0.149 0.149 856,797 0.1494 -1.43%
2009-07-21 0 0.700 0.680 0.700 0.700 0.710 50,000 35,200 0.7040 0.154 0.149 0.154 0.154 0.156 227,901 0.1545 -2.78%
2009-07-20 0 0.720 0.660 0.720 0.660 0.730 84,646 56,563 0.6682 0.158 0.145 0.158 0.145 0.160 385,817 0.1466 0.00%
2009-07-17 0 0.720 0.670 0.720 0.720 0.720 10,858 7,732 0.7121 0.158 0.147 0.158 0.158 0.158 49,491 0.1562 2.86%
2009-07-16 0 0.700 0.670 0.700 0.700 0.700 50,000 35,000 0.7000 0.154 0.147 0.154 0.154 0.154 227,901 0.1536 0.00%
2009-07-15 0 0.700 0.650 0.700 0.650 0.700 110,781 72,460 0.6541 0.154 0.143 0.154 0.143 0.154 504,941 0.1435 2.94%
2009-07-14 0 0.680 0.610 0.730 - - 0 0 - 0.149 0.134 0.160 - - 0 - 0.00%
2009-07-13 0 0.680 0.620 0.720 - - 0 0 - 0.149 0.136 0.158 - - 0 - 0.00%
2009-07-10 0 0.680 0.660 0.680 0.680 0.680 10,000 6,800 0.6800 0.149 0.145 0.149 0.149 0.149 45,580 0.1492 0.00%
2009-07-09 0 0.680 0.650 0.680 0.690 0.690 100,000 69,000 0.6900 0.149 0.143 0.149 0.151 0.151 455,801 0.1514 3.03%
2009-07-08 0 0.660 0.630 0.680 - - 0 0 - 0.145 0.138 0.149 - - 0 - 0.00%
2009-07-07 0 0.660 0.660 0.680 0.660 0.660 72,000 47,520 0.6600 0.145 0.145 0.149 0.145 0.145 328,177 0.1448 -5.71%
2009-07-06 0 0.700 0.670 0.700 0.610 0.700 503,795 339,889 0.6747 0.154 0.147 0.154 0.134 0.154 2,296,303 0.1480 12.90%
2009-07-03 0 0.620 0.610 0.640 0.610 0.620 32,000 19,820 0.6194 0.136 0.134 0.140 0.134 0.136 145,856 0.1359 0.00%
2009-07-02 0 0.620 0.600 0.620 - - 0 0 - 0.136 0.132 0.136 - - 0 - 0.00%
2009-06-30 0 0.620 0.600 0.630 0.600 0.620 296,575 183,356 0.6182 0.136 0.132 0.138 0.132 0.136 1,351,792 0.1356 0.00%
2009-06-29 0 0.620 0.600 0.620 0.600 0.620 90,500 55,050 0.6083 0.136 0.132 0.136 0.132 0.136 412,500 0.1335 0.00%
2009-06-26 0 0.620 0.600 0.640 0.610 0.620 209,387 128,631 0.6143 0.136 0.132 0.140 0.134 0.136 954,388 0.1348 0.00%
2009-06-25 0 0.620 0.580 0.620 0.620 0.620 20,000 12,400 0.6200 0.136 0.127 0.136 0.136 0.136 91,160 0.1360 3.33%
2009-06-24 0 0.600 0.580 0.640 0.600 0.600 100,000 60,000 0.6000 0.132 0.127 0.140 0.132 0.132 455,801 0.1316 0.00%
2009-06-23 0 0.600 0.580 0.600 0.600 0.600 236,000 141,600 0.6000 0.132 0.127 0.132 0.132 0.132 1,075,691 0.1316 -3.23%
2009-06-22 0 0.620 0.610 0.630 0.610 0.620 314,000 194,460 0.6193 0.136 0.134 0.138 0.134 0.136 1,431,215 0.1359 3.33%
2009-06-19 0 0.600 0.600 0.620 0.550 0.550 3,875 2,094 0.5404 0.132 0.132 0.136 0.121 0.121 17,662 0.1186 -1.64%
2009-06-18 0 0.610 0.560 0.640 - - 0 0 - 0.134 0.123 0.140 - - 0 - 0.00%
2009-06-17 0 0.610 0.580 0.630 0.610 0.610 100,000 61,000 0.6100 0.134 0.127 0.138 0.134 0.134 455,801 0.1338 0.00%
2009-06-16 0 0.610 0.590 0.620 0.580 0.610 287,294 170,793 0.5945 0.134 0.129 0.136 0.127 0.134 1,309,489 0.1304 -7.58%
2009-06-15 0 0.660 0.590 0.680 - - 1,460 812 0.5562 0.145 0.129 0.149 - - 6,655 0.1220 0.00%
2009-06-12 0 0.660 0.630 0.660 - - 1,562 906 0.5800 0.145 0.138 0.145 - - 7,120 0.1273 -1.49%
2009-06-11 0 0.670 0.610 0.670 0.620 0.670 42,226 26,391 0.6250 0.147 0.134 0.147 0.136 0.147 192,467 0.1371 4.69%
2009-06-10 0 0.640 0.620 0.660 0.580 0.640 44,531 27,385 0.6150 0.140 0.136 0.145 0.127 0.140 202,973 0.1349 3.23%
2009-06-09 0 0.620 0.590 0.670 - - 0 0 - 0.136 0.129 0.147 - - 0 - 0.00%
2009-06-08 0 0.620 0.600 0.670 - - 0 0 - 0.136 0.132 0.147 - - 0 - 0.00%
2009-06-05 0 0.620 0.590 0.620 0.590 0.620 410,000 244,300 0.5959 0.136 0.129 0.136 0.129 0.136 1,868,784 0.1307 5.08%
2009-06-04 0 0.590 0.570 0.620 0.590 0.600 130,000 77,400 0.5954 0.129 0.125 0.136 0.129 0.132 592,541 0.1306 5.36%
2009-06-03 0 0.560 0.520 0.650 0.560 0.560 3,718 2,013 0.5414 0.123 0.114 0.143 0.123 0.123 16,947 0.1188 -5.08%
2009-06-02 0 0.590 0.560 0.590 0.580 0.600 19,875 11,713 0.5893 0.129 0.123 0.129 0.127 0.132 90,590 0.1293 -1.67%
2009-06-01 0 0.600 0.580 0.600 0.600 0.600 152,766 91,532 0.5992 0.132 0.127 0.132 0.132 0.132 696,309 0.1315 3.45%
2009-05-29 0 0.580 0.520 0.580 0.580 0.580 10,781 6,175 0.5728 0.127 0.114 0.127 0.127 0.127 49,140 0.1257 0.00%
2009-05-27 0 0.580 0.520 0.580 0.520 0.580 44,656 24,441 0.5473 0.127 0.114 0.127 0.114 0.127 203,543 0.1201 9.43%
2009-05-26 0 0.530 0.510 0.530 0.550 0.550 31,000 17,020 0.5490 0.116 0.112 0.116 0.121 0.121 141,298 0.1205 -3.64%
2009-05-25 0 0.550 0.500 0.550 0.550 0.550 10,000 5,500 0.5500 0.121 0.110 0.121 0.121 0.121 45,580 0.1207 3.77%
2009-05-22 0 0.530 0.500 0.530 0.500 0.530 60,781 30,975 0.5096 0.116 0.110 0.116 0.110 0.116 277,040 0.1118 -1.85%
2009-05-21 0 0.540 0.510 0.580 0.520 0.540 562,195 292,994 0.5212 0.118 0.112 0.127 0.114 0.118 2,562,491 0.1143 3.85%
2009-05-20 0 0.520 0.490 0.540 - - 0 0 - 0.114 0.108 0.118 - - 0 - 0.00%
2009-05-19 0 0.520 0.500 0.520 0.500 0.530 171,709 87,886 0.5118 0.114 0.110 0.114 0.110 0.116 782,651 0.1123 4.00%
2009-05-18 0 0.500 0.500 0.520 - - 0 0 - 0.110 0.110 0.114 - - 0 - 0.00%
2009-05-15 0 0.500 0.495 0.510 0.490 0.500 90,000 44,300 0.4922 0.110 0.109 0.112 0.108 0.110 410,221 0.1080 1.01%
2009-05-14 0 0.495 0.495 0.500 0.485 0.485 100,000 48,500 0.4850 0.109 0.109 0.110 0.106 0.106 455,801 0.1064 -4.81%
2009-05-13 0 0.520 0.485 0.520 0.510 0.530 92,000 48,220 0.5241 0.114 0.106 0.114 0.112 0.116 419,337 0.1150 4.00%
2009-05-12 0 0.500 0.500 0.510 0.500 0.500 50,731 25,333 0.4994 0.110 0.110 0.112 0.110 0.110 231,232 0.1096 -1.96%
2009-05-11 0 0.510 0.455 0.510 0.510 0.510 30,000 15,300 0.5100 0.112 0.100 0.112 0.112 0.112 136,740 0.1119 4.08%
2009-05-08 0 0.490 0.440 0.510 0.480 0.490 30,925 15,059 0.4870 0.108 0.097 0.112 0.105 0.108 140,956 0.1068 0.00%
2009-05-07 0 0.490 0.455 0.490 0.490 0.490 10,000 4,900 0.4900 0.108 0.100 0.108 0.108 0.108 45,580 0.1075 2.08%
2009-05-06 0 0.480 0.450 0.490 0.440 0.480 212,000 99,480 0.4692 0.105 0.099 0.108 0.097 0.105 966,298 0.1029 9.09%
2009-05-05 0 0.440 0.440 0.460 0.440 0.450 258,687 115,629 0.4470 0.097 0.097 0.101 0.097 0.099 1,179,098 0.0981 -2.22%
2009-05-04 0 0.450 0.420 0.450 0.390 0.450 221,507 97,548 0.4404 0.099 0.092 0.099 0.086 0.099 1,009,631 0.0966 0.00%
2009-04-30 0 0.450 0.395 0.450 0.390 0.450 212,401 84,582 0.3982 0.099 0.087 0.099 0.086 0.099 968,126 0.0874 12.50%
2009-04-29 0 0.400 0.365 0.435 - - 0 0 - 0.088 0.080 0.095 - - 0 - 0.00%
2009-04-28 0 0.400 0.360 0.400 - - 0 0 - 0.088 0.079 0.088 - - 0 - 0.00%
2009-04-27 0 0.400 0.380 0.425 0.400 0.400 183,064 73,204 0.3999 0.088 0.083 0.093 0.088 0.088 834,408 0.0877 -6.98%
2009-04-24 0 0.430 0.410 0.430 0.405 0.440 80,125 34,598 0.4318 0.094 0.090 0.094 0.089 0.097 365,211 0.0947 2.38%
2009-04-23 0 0.420 0.405 0.425 0.420 0.420 20,000 8,400 0.4200 0.092 0.089 0.093 0.092 0.092 91,160 0.0921 3.70%
2009-04-22 0 0.405 0.405 0.420 0.405 0.420 130,116 53,715 0.4128 0.089 0.089 0.092 0.089 0.092 593,070 0.0906 -1.22%
2009-04-21 0 0.410 0.395 0.410 0.410 0.410 50,000 20,500 0.4100 0.090 0.087 0.090 0.090 0.090 227,901 0.0900 -2.38%
2009-04-20 0 0.420 0.410 0.440 0.395 0.420 114,000 47,280 0.4147 0.092 0.090 0.097 0.087 0.092 519,613 0.0910 0.00%
2009-04-17 0 0.420 0.385 0.450 0.380 0.420 100,000 41,020 0.4102 0.092 0.084 0.099 0.083 0.092 455,801 0.0900 5.00%
2009-04-16 0 0.400 0.400 0.410 0.400 0.400 40,000 16,000 0.4000 0.088 0.088 0.090 0.088 0.088 182,320 0.0878 -2.44%
2009-04-15 0 0.410 0.360 0.410 0.380 0.410 100,000 39,260 0.3926 0.090 0.079 0.090 0.083 0.090 455,801 0.0861 7.89%
2009-04-14 0 0.380 0.375 0.410 - - 0 0 - 0.083 0.082 0.090 - - 0 - 0.00%
2009-04-09 0 0.380 0.355 0.380 0.340 0.385 25,906 9,648 0.3724 0.083 0.078 0.083 0.075 0.084 118,080 0.0817 5.56%
2009-04-08 0 0.360 0.340 0.360 - - 1,562 500 0.3201 0.079 0.075 0.079 - - 7,120 0.0702 -5.26%
2009-04-07 0 0.380 0.350 0.380 - - 0 0 - 0.083 0.077 0.083 - - 0 - 0.00%
2009-04-06 0 0.380 0.360 0.380 0.370 0.395 111,140 42,369 0.3812 0.083 0.079 0.083 0.081 0.087 506,577 0.0836 5.56%
2009-04-03 0 0.360 0.360 0.380 0.360 0.360 99,718 35,830 0.3593 0.079 0.079 0.083 0.079 0.079 454,516 0.0788 -5.26%
2009-04-02 0 0.380 0.340 0.380 0.300 0.400 59,722 18,857 0.3157 0.083 0.075 0.083 0.066 0.088 272,214 0.0693 8.57%
2009-04-01 0 0.350 0.320 0.350 - - 0 0 - 0.077 0.070 0.077 - - 0 - 0.00%
2009-03-31 0 0.350 0.310 0.350 - - 0 0 - 0.077 0.068 0.077 - - 0 - 0.00%
2009-03-30 0 0.350 0.310 0.370 - - 0 0 - 0.077 0.068 0.081 - - 0 - 0.00%
2009-03-27 0 0.350 0.320 0.370 0.350 0.350 190,000 66,500 0.3500 0.077 0.070 0.081 0.077 0.077 866,022 0.0768 6.06%
2009-03-26 0 0.330 0.330 0.340 - - 0 0 - 0.072 0.072 0.075 - - 0 - 3.13%
2009-03-25 0 0.320 0.320 0.335 0.315 0.315 3,719 1,111 0.2987 0.070 0.070 0.073 0.069 0.069 16,951 0.0655 -3.03%
2009-03-24 0 0.330 0.330 0.340 - - 0 0 - 0.072 0.072 0.075 - - 0 - 3.13%
2009-03-23 0 0.320 0.300 0.345 - - 0 0 - 0.070 0.066 0.076 - - 0 - 0.00%
2009-03-20 0 0.320 0.310 0.320 - - 0 0 - 0.070 0.068 0.070 - - 0 - 0.00%
2009-03-19 0 0.320 0.305 0.350 - - 0 0 - 0.070 0.067 0.077 - - 0 - 0.00%
2009-03-18 0 0.320 0.315 0.355 0.310 0.320 12,000 3,740 0.3117 0.070 0.069 0.078 0.068 0.070 54,696 0.0684 0.00%
2009-03-17 0 0.320 0.305 0.350 - - 1,546 441 0.2853 0.070 0.067 0.077 - - 7,047 0.0626 0.00%
2009-03-16 0 0.320 0.305 0.400 - - 1,563 438 0.2802 0.070 0.067 0.088 - - 7,124 0.0615 0.00%
2009-03-13 0 0.320 0.320 0.350 - - 0 0 - 0.070 0.070 0.077 - - 0 - 4.92%
2009-03-12 0 0.305 0.305 0.360 0.305 0.305 2,000 610 0.3050 0.067 0.067 0.079 0.067 0.067 9,116 0.0669 -3.17%
2009-03-11 0 0.315 0.305 0.315 - - 3 1 0.3333 0.069 0.067 0.069 - - 14 0.0731 -1.56%
2009-03-10 0 0.320 0.315 0.325 0.310 0.320 36,531 11,559 0.3164 0.070 0.069 0.071 0.068 0.070 166,509 0.0694 1.59%
2009-03-09 0 0.315 0.310 0.350 - - 0 0 - 0.069 0.068 0.077 - - 0 - 0.00%
2009-03-06 0 0.315 0.320 0.330 0.310 0.310 11,719 3,530 0.3012 0.069 0.070 0.072 0.068 0.068 53,415 0.0661 -4.55%
2009-03-05 0 0.330 0.310 0.350 - - 0 0 - 0.072 0.068 0.077 - - 0 - 0.00%
2009-03-04 0 0.330 0.290 0.345 - - 0 0 - 0.072 0.064 0.076 - - 0 - 0.00%
2009-03-03 0 0.330 0.300 0.345 - - 1,083 292 0.2696 0.072 0.066 0.076 - - 4,936 0.0592 0.00%
2009-03-02 0 0.330 0.305 0.350 - - 0 0 - 0.072 0.067 0.077 - - 0 - 0.00%
2009-02-27 0 0.330 0.330 0.355 0.330 0.330 92,687 30,556 0.3297 0.072 0.072 0.078 0.072 0.072 422,468 0.0723 0.00%
2009-02-26 0 0.330 0.305 0.350 - - 0 0 - 0.072 0.067 0.077 - - 0 - 0.00%
2009-02-25 0 0.330 0.300 0.350 - - 0 0 - 0.072 0.066 0.077 - - 0 - 0.00%
2009-02-24 0 0.330 0.295 0.345 - - 0 0 - 0.072 0.065 0.076 - - 0 - 0.00%
2009-02-23 0 0.330 0.330 0.350 0.300 0.340 104,343 35,343 0.3387 0.072 0.072 0.077 0.066 0.075 475,597 0.0743 -5.71%
2009-02-20 0 0.350 0.320 0.350 0.300 0.360 12,968 4,471 0.3448 0.077 0.070 0.077 0.066 0.079 59,108 0.0756 9.38%
2009-02-19 0 0.320 0.305 0.320 - - 0 0 - 0.070 0.067 0.070 - - 0 - -3.03%
2009-02-18 0 0.330 0.310 0.330 - - 0 0 - 0.072 0.068 0.072 - - 0 - 0.00%
2009-02-17 0 0.330 0.305 0.340 - - 0 0 - 0.072 0.067 0.075 - - 0 - 0.00%
2009-02-16 0 0.330 0.320 0.340 - - 0 0 - 0.072 0.070 0.075 - - 0 - 0.00%
2009-02-13 0 0.330 0.305 0.330 - - 0 0 - 0.072 0.067 0.072 - - 0 - 0.00%
2009-02-12 0 0.330 0.330 0.340 0.330 0.330 100,000 33,000 0.3300 0.072 0.072 0.075 0.072 0.072 455,801 0.0724 0.00%
2009-02-11 0 0.330 0.330 0.350 0.320 0.350 216,858 74,926 0.3455 0.072 0.072 0.077 0.070 0.077 988,441 0.0758 4.76%
2009-02-10 0 0.315 0.315 0.320 0.315 0.315 2,000 630 0.3150 0.069 0.069 0.070 0.069 0.069 9,116 0.0691 1.61%
2009-02-09 0 0.310 0.310 0.325 - - 0 0 - 0.068 0.068 0.071 - - 0 - 3.33%
2009-02-06 0 0.300 0.300 0.310 0.300 0.300 2,031 609 0.2999 0.066 0.066 0.068 0.066 0.066 9,257 0.0658 1.69%
2009-02-05 0 0.295 0.295 0.315 0.295 0.295 3,327 941 0.2828 0.065 0.065 0.069 0.065 0.065 15,165 0.0621 -7.81%
2009-02-04 0 0.320 0.300 0.320 - - 0 0 - 0.070 0.066 0.070 - - 0 - 0.00%
2009-02-03 0 0.320 0.290 0.335 - - 0 0 - 0.070 0.064 0.073 - - 0 - 0.00%
2009-02-02 0 0.320 0.290 0.340 - - 0 0 - 0.070 0.064 0.075 - - 0 - 0.00%
2009-01-30 0 0.320 0.290 0.320 - - 2,361 637 0.2698 0.070 0.064 0.070 - - 10,761 0.0592 -3.03%
2009-01-29 0 0.330 0.315 0.340 0.315 0.330 120,000 38,200 0.3183 0.072 0.069 0.075 0.069 0.072 546,961 0.0698 -2.94%
2009-01-23 0 0.340 0.310 0.340 0.340 0.340 106,000 36,040 0.3400 0.075 0.068 0.075 0.075 0.075 483,149 0.0746 9.68%
2009-01-22 0 0.310 0.310 0.380 - - 0 0 - 0.068 0.068 0.083 - - 0 - 0.00%
2009-01-21 0 0.310 0.310 0.350 0.310 0.310 32,000 9,920 0.3100 0.068 0.068 0.077 0.068 0.068 145,856 0.0680 0.00%
2009-01-20 0 0.310 0.310 0.340 0.295 0.310 4,851 1,444 0.2977 0.068 0.068 0.075 0.065 0.068 22,111 0.0653 5.08%
2009-01-19 0 0.295 0.295 0.340 0.295 0.310 76,000 23,350 0.3072 0.065 0.065 0.075 0.065 0.068 346,409 0.0674 -4.84%
2009-01-16 0 0.310 0.290 0.320 - - 0 0 - 0.068 0.064 0.070 - - 0 - 0.00%
2009-01-15 0 0.310 0.300 0.310 - - 0 0 - 0.068 0.066 0.068 - - 0 - 0.00%
2009-01-14 0 0.310 0.290 0.335 - - 0 0 - 0.068 0.064 0.073 - - 0 - 0.00%
2009-01-13 0 0.310 0.290 0.335 - - 0 0 - 0.068 0.064 0.073 - - 0 - 0.00%
2009-01-12 0 0.310 0.290 0.340 - - 0 0 - 0.068 0.064 0.075 - - 0 - 0.00%
2009-01-09 0 0.310 0.300 0.325 - - 0 0 - 0.068 0.066 0.071 - - 0 - 0.00%
2009-01-08 0 0.310 0.310 0.335 0.305 0.305 9,812 2,956 0.3013 0.068 0.068 0.073 0.067 0.067 44,723 0.0661 -1.59%
2009-01-07 0 0.315 0.315 0.345 0.310 0.320 71,906 22,803 0.3171 0.069 0.069 0.076 0.068 0.070 327,748 0.0696 -1.56%
2009-01-06 0 0.320 0.315 0.320 0.290 0.320 106,000 31,940 0.3013 0.070 0.069 0.070 0.064 0.070 483,149 0.0661 3.23%
2009-01-05 0 0.310 0.310 0.325 0.310 0.325 385,875 123,734 0.3207 0.068 0.068 0.071 0.068 0.071 1,758,822 0.0704 -3.12%
2009-01-02 0 0.320 0.305 0.330 0.320 0.320 48,000 15,360 0.3200 0.070 0.067 0.072 0.070 0.070 218,785 0.0702 0.00%
2008-12-31 0 0.320 0.310 0.320 0.320 0.320 10,000 3,200 0.3200 0.070 0.068 0.070 0.070 0.070 45,580 0.0702 4.92%
2008-12-30 0 0.305 0.300 0.335 - - 0 0 - 0.067 0.066 0.073 - - 0 - 0.00%
2008-12-29 0 0.305 0.305 0.325 - - 0 0 - 0.067 0.067 0.071 - - 0 - 0.00%
2008-12-24 0 0.305 0.305 0.330 0.305 0.305 6,000 1,830 0.3050 0.067 0.067 0.072 0.067 0.067 27,348 0.0669 -4.69%
2008-12-23 0 0.320 0.300 0.320 0.320 0.320 10,000 3,200 0.3200 0.070 0.066 0.070 0.070 0.070 45,580 0.0702 1.59%
2008-12-22 0 0.315 0.305 0.340 - - 0 0 - 0.069 0.067 0.075 - - 0 - 0.00%
2008-12-19 0 0.315 0.315 0.330 0.315 0.345 157,312 50,677 0.3221 0.069 0.069 0.072 0.069 0.076 717,030 0.0707 -1.56%
2008-12-18 0 0.320 0.300 0.320 - - 0 0 - 0.070 0.066 0.070 - - 0 - 0.00%
2008-12-17 0 0.320 0.305 0.320 0.315 0.320 310,312 98,930 0.3188 0.070 0.067 0.070 0.069 0.070 1,414,405 0.0699 3.23%
2008-12-16 0 0.310 0.310 0.320 0.300 0.335 3,662,000 1,107,960 0.3026 0.068 0.068 0.070 0.066 0.073 16,691,436 0.0664 -17.33%
2008-12-15 0 0.380 0.300 0.450 - - 0 0 - 0.082 0.065 0.097 - - 0 - 0.00%
2008-12-12 0 0.380 0.310 0.390 - - 0 0 - 0.082 0.067 0.084 - - 0 - 0.00%
2008-12-11 0 0.380 - 0.380 0.380 0.380 50,000 19,000 0.3800 0.082 - 0.082 0.082 0.082 230,939 0.0823 10.14%
2008-12-10 0 0.345 0.285 0.400 0.335 0.345 70,000 23,550 0.3364 0.075 0.062 0.087 0.073 0.075 323,315 0.0728 16.95%
2008-12-09 0 0.295 0.290 0.330 - - 0 0 - 0.064 0.063 0.071 - - 0 - 0.00%
2008-12-08 0 0.295 0.295 0.330 - - 0 0 - 0.064 0.064 0.071 - - 0 - 0.00%
2008-12-05 0 0.295 0.295 0.330 0.275 0.295 15,907 4,426 0.2782 0.064 0.064 0.071 0.060 0.064 73,471 0.0602 0.00%
2008-12-04 0 0.295 0.295 0.300 - - 0 0 - 0.064 0.064 0.065 - - 0 - 0.00%
2008-12-03 0 0.295 0.290 0.295 0.295 0.295 154,000 45,430 0.2950 0.064 0.063 0.064 0.064 0.064 711,293 0.0639 9.26%
2008-12-02 0 0.270 0.270 0.310 0.270 0.300 550,000 156,990 0.2854 0.058 0.058 0.067 0.058 0.065 2,540,331 0.0618 -12.90%
2008-12-01 0 0.310 0.305 0.310 0.310 0.310 630,188 195,358 0.3100 0.067 0.066 0.067 0.067 0.067 2,910,702 0.0671 0.00%
2008-11-28 0 0.310 0.295 0.310 0.290 0.310 396,000 118,040 0.2981 0.067 0.064 0.067 0.063 0.067 1,829,039 0.0645 -3.12%
2008-11-27 0 0.320 0.290 0.320 0.295 0.320 202,430 59,756 0.2952 0.069 0.063 0.069 0.064 0.069 934,981 0.0639 10.34%
2008-11-26 0 0.290 0.260 0.305 0.290 0.305 450,000 132,400 0.2942 0.063 0.056 0.066 0.063 0.066 2,078,453 0.0637 -4.92%
2008-11-25 0 0.305 0.285 0.330 - - 0 0 - 0.066 0.062 0.071 - - 0 - 0.00%
2008-11-24 0 0.305 0.285 0.305 0.290 0.310 975,375 292,864 0.3003 0.066 0.062 0.066 0.063 0.067 4,505,047 0.0650 -8.96%
2008-11-21 0 0.335 0.315 0.335 0.335 0.335 10,344 3,450 0.3335 0.073 0.068 0.073 0.073 0.073 47,777 0.0722 3.08%
2008-11-20 0 0.325 0.320 0.340 0.325 0.340 256,000 84,430 0.3298 0.070 0.069 0.074 0.070 0.074 1,182,409 0.0714 -9.72%
2008-11-19 0 0.360 0.355 0.370 0.360 0.400 404,000 147,600 0.3653 0.078 0.077 0.080 0.078 0.087 1,865,989 0.0791 -5.26%
2008-11-18 0 0.380 0.350 0.400 0.380 0.400 340,000 129,760 0.3816 0.082 0.076 0.087 0.082 0.087 1,570,387 0.0826 -7.32%
2008-11-17 0 0.410 0.385 0.450 0.410 0.430 124,000 51,240 0.4132 0.089 0.083 0.097 0.089 0.093 572,729 0.0895 -9.89%
2008-11-14 0 0.455 0.425 0.455 0.455 0.455 10,000 4,550 0.4550 0.099 0.092 0.099 0.099 0.099 46,188 0.0985 3.41%
2008-11-13 0 0.440 0.430 0.450 0.440 0.460 366,000 163,200 0.4459 0.095 0.093 0.097 0.095 0.100 1,690,475 0.0965 -10.20%
2008-11-12 0 0.490 0.475 0.500 0.490 0.500 87,781 43,237 0.4926 0.106 0.103 0.108 0.106 0.108 405,442 0.1066 -3.92%
2008-11-11 0 0.510 0.500 0.530 0.510 0.510 76,000 38,760 0.5100 0.110 0.108 0.115 0.110 0.110 351,028 0.1104 -7.27%
2008-11-10 0 0.550 0.550 0.600 - - 0 0 - 0.119 0.119 0.130 - - 0 - 0.00%
2008-11-07 0 0.550 0.500 0.590 - - 0 0 - 0.119 0.108 0.128 - - 0 - 0.00%
2008-11-06 0 0.550 0.475 0.600 - - 0 0 - 0.119 0.103 0.130 - - 0 - 0.00%
2008-11-05 0 0.550 0.530 0.590 - - 0 0 - 0.119 0.115 0.128 - - 0 - 0.00%
2008-11-04 0 0.550 0.550 0.620 0.510 0.510 2,187 1,112 0.5085 0.119 0.119 0.134 0.110 0.110 10,101 0.1101 5.77%
2008-11-03 0 0.520 0.520 0.590 0.520 0.520 2,687 1,384 0.5151 0.113 0.113 0.128 0.113 0.113 12,411 0.1115 -11.86%
2008-10-31 0 0.590 0.590 0.600 0.500 0.600 267,625 138,908 0.5190 0.128 0.128 0.130 0.108 0.130 1,236,102 0.1124 -4.84%
2008-10-30 0 0.620 - 0.620 0.630 0.630 10,011 6,306 0.6299 0.134 - 0.134 0.136 0.136 46,239 0.1364 3.33%
2008-10-29 0 0.600 0.600 0.680 0.580 0.580 2,000 1,160 0.5800 0.130 0.130 0.147 0.126 0.126 9,238 0.1256 9.09%
2008-10-28 0 0.550 - 0.550 - - 0 0 - 0.119 - 0.119 - - 0 - -5.17%
2008-10-27 0 0.580 0.405 0.580 - - 195 94 0.4821 0.126 0.088 0.126 - - 901 0.1044 -3.33%
2008-10-24 0 0.600 0.405 0.700 - - 0 0 - 0.130 0.088 0.152 - - 0 - 0.00%
2008-10-23 0 0.600 0.475 0.600 0.475 0.600 199,437 96,743 0.4851 0.130 0.103 0.130 0.103 0.130 921,156 0.1050 9.09%
2008-10-22 0 0.550 0.550 0.600 0.500 0.500 40,000 20,000 0.5000 0.119 0.119 0.130 0.108 0.108 184,751 0.1083 -8.33%
2008-10-21 0 0.600 0.530 0.600 - - 0 0 - 0.130 0.115 0.130 - - 0 - 0.00%
2008-10-20 0 0.600 0.540 0.600 - - 0 0 - 0.130 0.117 0.130 - - 0 - 0.00%
2008-10-17 0 0.600 0.580 0.700 0.540 0.600 44,094 25,367 0.5753 0.130 0.126 0.152 0.117 0.130 203,661 0.1246 0.00%
2008-10-16 0 0.600 0.540 0.700 - - 0 0 - 0.130 0.117 0.152 - - 0 - 0.00%
2008-10-15 0 0.600 0.580 0.600 - - 0 0 - 0.130 0.126 0.130 - - 0 - -3.23%
2008-10-14 0 0.620 0.590 0.620 0.620 0.620 61,000 37,700 0.6180 0.134 0.128 0.134 0.134 0.134 281,746 0.1338 3.33%
2008-10-13 0 0.600 0.570 0.600 0.600 0.600 12,000 7,200 0.6000 0.130 0.123 0.130 0.130 0.130 55,425 0.1299 3.45%
2008-10-10 0 0.580 0.580 0.620 0.580 0.580 10,000 5,800 0.5800 0.126 0.126 0.134 0.126 0.126 46,188 0.1256 -6.45%
2008-10-09 0 0.620 0.590 0.650 - - 0 0 - 0.134 0.128 0.141 - - 0 - 0.00%
2008-10-08 0 0.620 0.590 0.700 - - 0 0 - 0.134 0.128 0.152 - - 0 - 0.00%
2008-10-06 0 0.620 0.620 0.750 0.620 0.620 40,000 24,800 0.6200 0.134 0.134 0.162 0.134 0.134 184,751 0.1342 -4.62%
2008-10-03 0 0.650 0.650 0.720 - - 0 0 - 0.141 0.141 0.156 - - 0 - 3.17%
2008-10-02 0 0.630 0.620 0.690 - - 0 0 - 0.136 0.134 0.149 - - 0 - 0.00%
2008-09-30 0 0.630 0.630 0.700 0.630 0.670 451,953 294,672 0.6520 0.136 0.136 0.152 0.136 0.145 2,087,473 0.1412 -17.11%
2008-09-29 0 0.760 0.710 0.760 - - 0 0 - 0.165 0.154 0.165 - - 0 - 0.00%
2008-09-26 0 0.760 0.760 0.780 0.700 0.760 51,875 37,096 0.7151 0.165 0.165 0.169 0.152 0.165 239,599 0.1548 -1.30%
2008-09-25 0 0.770 0.720 0.770 - - 344 234 0.6802 0.167 0.156 0.167 - - 1,589 0.1473 0.00%
2008-09-24 0 0.770 0.680 0.780 - - 0 0 - 0.167 0.147 0.169 - - 0 - 0.00%
2008-09-23 0 0.770 0.710 0.770 - - 812 528 0.6502 0.167 0.154 0.167 - - 3,750 0.1408 -1.28%
2008-09-22 0 0.780 0.700 0.780 0.780 0.780 30,000 23,400 0.7800 0.169 0.152 0.169 0.169 0.169 138,564 0.1689 2.63%
2008-09-19 0 0.760 0.760 0.800 - - 0 0 - 0.165 0.165 0.173 - - 0 - 4.11%
2008-09-18 0 0.730 0.640 - - - 1,195 741 0.6201 0.158 0.139 - - - 5,519 0.1343 0.00%
2008-09-17 0 0.730 0.640 0.800 - - 0 0 - 0.158 0.139 0.173 - - 0 - 0.00%
2008-09-16 0 0.730 0.680 0.730 - - 0 0 - 0.158 0.147 0.158 - - 0 - -3.95%
2008-09-12 0 0.760 0.720 0.900 - - 0 0 - 0.165 0.156 0.195 - - 0 - 0.00%
2008-09-11 0 0.760 0.760 - 0.720 0.720 2,000 1,440 0.7200 0.165 0.165 - 0.156 0.156 9,238 0.1559 0.00%
2008-09-10 0 0.760 0.730 0.760 - - 0 0 - 0.165 0.158 0.165 - - 0 - 0.00%
2008-09-09 0 0.760 0.760 0.850 0.760 0.760 32,937 25,004 0.7591 0.165 0.165 0.184 0.165 0.165 152,129 0.1644 -2.56%
2008-09-08 0 0.780 0.750 0.780 - - 0 0 - 0.169 0.162 0.169 - - 0 - 0.00%
2008-09-05 0 0.780 0.750 0.850 - - 408 286 0.7010 0.169 0.162 0.184 - - 1,884 0.1518 0.00%
2008-09-04 0 0.780 0.760 0.850 - - 0 0 - 0.169 0.165 0.184 - - 0 - 0.00%
2008-09-03 0 0.780 0.750 0.850 - - 0 0 - 0.169 0.162 0.184 - - 0 - 0.00%
2008-09-02 0 0.780 0.790 0.850 0.740 0.770 6,640 5,017 0.7556 0.169 0.171 0.184 0.160 0.167 30,669 0.1636 -2.50%
2008-09-01 0 0.800 0.740 0.900 0.800 0.800 50,000 40,000 0.8000 0.173 0.160 0.195 0.173 0.173 230,939 0.1732 2.56%
2008-08-29 0 0.780 0.770 0.810 0.760 0.780 113,812 88,463 0.7773 0.169 0.167 0.175 0.165 0.169 525,673 0.1683 1.30%
2008-08-28 0 0.770 0.750 0.770 - - 0 0 - 0.167 0.162 0.167 - - 0 - 0.00%
2008-08-27 0 0.770 0.770 0.830 - - 1,875 1,219 0.6501 0.167 0.167 0.180 - - 8,660 0.1408 1.32%
2008-08-26 0 0.760 0.740 0.840 - - 0 0 - 0.165 0.160 0.182 - - 0 - 0.00%
2008-08-25 0 0.760 0.760 0.820 - - 0 0 - 0.165 0.165 0.178 - - 0 - 1.33%
2008-08-21 0 0.750 0.740 0.810 - - 0 0 - 0.162 0.160 0.175 - - 0 - 0.00%
2008-08-20 0 0.750 0.750 0.790 0.750 0.750 44,000 33,000 0.7500 0.162 0.162 0.171 0.162 0.162 203,227 0.1624 1.35%
2008-08-19 0 0.740 0.730 0.800 0.740 0.740 45,239 33,427 0.7389 0.160 0.158 0.173 0.160 0.160 208,949 0.1600 -2.63%
2008-08-18 0 0.760 0.760 0.840 0.760 0.760 100,430 76,310 0.7598 0.165 0.165 0.182 0.165 0.165 463,865 0.1645 -3.80%
2008-08-15 0 0.790 0.770 0.850 - - 0 0 - 0.171 0.167 0.184 - - 0 - 0.00%
2008-08-14 0 0.790 0.790 0.840 0.750 0.790 140,000 106,600 0.7614 0.171 0.171 0.182 0.162 0.171 646,630 0.1649 -1.25%
2008-08-13 0 0.800 0.800 0.840 0.800 0.800 26,000 20,800 0.8000 0.173 0.173 0.182 0.173 0.173 120,088 0.1732 1.27%
2008-08-12 0 0.790 0.790 0.900 0.790 0.790 10,000 7,900 0.7900 0.171 0.171 0.195 0.171 0.171 46,188 0.1710 -3.66%
2008-08-11 0 0.820 0.790 0.850 0.820 0.820 50,000 41,000 0.8200 0.178 0.171 0.184 0.178 0.178 230,939 0.1775 0.00%
2008-08-08 0 0.820 0.820 0.850 0.800 0.850 36,000 29,500 0.8194 0.178 0.178 0.184 0.173 0.184 166,276 0.1774 -3.53%
2008-08-07 0 0.850 0.840 0.850 - - 312 250 0.8013 0.184 0.182 0.184 - - 1,441 0.1735 0.00%
2008-08-05 0 0.850 0.850 0.880 0.840 0.840 100,000 84,000 0.8400 0.184 0.184 0.191 0.182 0.182 461,878 0.1819 0.00%
2008-08-04 0 0.850 0.850 0.900 - - 0 0 - 0.184 0.184 0.195 - - 0 - 0.00%
2008-08-01 0 0.850 0.850 0.900 0.850 0.850 46,687 39,650 0.8493 0.184 0.184 0.195 0.184 0.184 215,637 0.1839 -1.16%
2008-07-31 0 0.860 0.850 0.860 - - 1,718 1,374 0.7998 0.186 0.184 0.186 - - 7,935 0.1732 0.00%
2008-07-30 0 0.860 0.840 0.870 0.840 0.860 48,500 41,440 0.8544 0.186 0.182 0.188 0.182 0.186 224,011 0.1850 0.58%
2008-07-29 0 0.880 0.860 0.880 0.880 0.880 50,171 44,137 0.8797 0.185 0.181 0.185 0.185 0.185 238,505 0.1851 0.00%
2008-07-28 0 0.880 0.870 0.880 0.860 0.880 60,000 52,600 0.8767 0.185 0.183 0.185 0.181 0.185 285,230 0.1844 -1.12%
2008-07-25 0 0.890 0.870 0.890 - - 156 128 0.8205 0.187 0.183 0.187 - - 742 0.1726 0.00%
2008-07-24 0 0.890 0.870 0.890 0.850 0.890 305,562 261,832 0.8569 0.187 0.183 0.187 0.179 0.187 1,452,592 0.1803 -1.11%
2008-07-23 0 0.900 0.890 0.900 0.890 0.900 206,000 185,340 0.8997 0.189 0.187 0.189 0.187 0.189 979,290 0.1893 0.00%
2008-07-22 0 0.900 0.900 0.950 0.890 0.900 12,781 11,424 0.8938 0.189 0.189 0.200 0.187 0.189 60,759 0.1880 0.00%
2008-07-21 0 0.900 0.900 0.950 0.880 0.900 103,031 91,087 0.8841 0.189 0.189 0.200 0.185 0.189 489,793 0.1860 -3.23%
2008-07-18 0 0.930 0.900 0.940 0.880 0.930 69,037 61,921 0.8969 0.196 0.189 0.198 0.185 0.196 328,191 0.1887 -1.06%
2008-07-17 0 0.940 0.940 0.970 - - 0 0 - 0.198 0.198 0.204 - - 0 - 2.17%
2008-07-16 0 0.920 0.840 0.980 - - 0 0 - 0.194 0.177 0.206 - - 0 - 0.00%
2008-07-15 0 0.920 0.850 0.940 - - 0 0 - 0.194 0.179 0.198 - - 0 - 0.00%
2008-07-14 0 0.920 0.860 0.920 - - 40 32 0.8000 0.194 0.181 0.194 - - 190 0.1683 0.00%
2008-07-11 0 0.920 0.920 0.960 - - 0 0 - 0.194 0.194 0.202 - - 0 - 1.10%
2008-07-10 0 0.910 0.910 0.980 0.910 0.910 52,000 47,320 0.9100 0.191 0.191 0.206 0.191 0.191 247,199 0.1914 1.11%
2008-07-09 0 0.900 0.870 0.960 0.900 0.900 54,000 48,600 0.9000 0.189 0.183 0.202 0.189 0.189 256,707 0.1893 2.27%
2008-07-08 0 0.880 0.880 0.930 0.830 0.930 15,666 13,253 0.8460 0.185 0.185 0.196 0.175 0.196 74,474 0.1780 -6.38%
2008-07-07 0 0.940 0.900 0.960 - - 0 0 - 0.198 0.189 0.202 - - 0 - 0.00%
2008-07-04 0 0.940 0.860 0.980 - - 0 0 - 0.198 0.181 0.206 - - 0 - 0.00%
2008-07-03 0 0.940 0.860 - - - 0 0 - 0.198 0.181 - - - 0 - 0.00%
2008-07-02 0 0.940 0.890 0.960 - - 0 0 - 0.198 0.187 0.202 - - 0 - 0.00%
2008-06-30 0 0.940 0.890 0.930 - - 0 0 - 0.198 0.187 0.196 - - 0 - 0.00%
2008-06-27 0 0.940 0.940 0.950 0.940 0.940 20,000 18,800 0.9400 0.198 0.198 0.200 0.198 0.198 95,077 0.1977 0.00%
2008-06-26 0 0.940 0.910 0.970 0.940 0.940 2,031,076 1,909,174 0.9400 0.198 0.191 0.204 0.198 0.198 9,655,403 0.1977 0.00%
2008-06-25 0 0.940 0.930 0.950 0.940 0.940 78,531 73,798 0.9397 0.198 0.196 0.200 0.198 0.198 373,324 0.1977 0.00%
2008-06-24 0 0.940 0.940 1.000 0.930 0.950 232,000 218,140 0.9403 0.198 0.198 0.210 0.196 0.200 1,102,890 0.1978 -2.08%
2008-06-23 0 0.960 0.960 1.100 - - 1,563 1,375 0.8797 0.202 0.202 0.231 - - 7,430 0.1851 0.00%
2008-06-20 0 0.960 0.960 1.000 0.940 0.960 30,156 28,639 0.9497 0.202 0.202 0.210 0.198 0.202 143,357 0.1998 0.00%
2008-06-19 0 0.960 0.960 1.000 0.960 0.960 7,031 6,709 0.9542 0.202 0.202 0.210 0.202 0.202 33,424 0.2007 -4.00%
2008-06-18 0 1.000 0.980 1.000 - - 0 0 - 0.210 0.206 0.210 - - 0 - 0.00%
2008-06-17 0 1.000 0.970 1.000 0.980 1.000 50,000 49,960 0.9992 0.210 0.204 0.210 0.206 0.210 237,692 0.2102 2.04%
2008-06-16 0 0.980 0.980 1.040 0.980 0.980 3,406 3,282 0.9636 0.206 0.206 0.219 0.206 0.206 16,192 0.2027 -1.01%
2008-06-13 0 0.990 0.980 1.020 0.990 0.990 30,000 29,700 0.9900 0.208 0.206 0.215 0.208 0.208 142,615 0.2083 1.02%
2008-06-12 0 0.980 0.980 1.020 0.980 0.980 109,500 107,430 0.9811 0.206 0.206 0.215 0.206 0.206 520,545 0.2064 -1.01%
2008-06-11 0 0.990 0.990 1.020 0.990 1.000 124,343 123,929 0.9967 0.208 0.208 0.215 0.208 0.210 591,106 0.2097 -3.88%
2008-06-10 0 1.030 1.000 1.050 - - 343 316 0.9213 0.217 0.210 0.221 - - 1,631 0.1938 0.00%
2008-06-06 0 1.030 1.030 1.050 1.030 1.030 10,000 10,300 1.0300 0.217 0.217 0.221 0.217 0.217 47,538 0.2167 -1.90%
2008-06-05 0 1.050 1.010 1.050 1.010 1.080 9,000 9,269 1.0299 0.221 0.212 0.221 0.212 0.227 42,785 0.2166 1.94%
2008-06-04 0 1.030 1.030 1.070 1.030 1.030 10,000 10,300 1.0300 0.217 0.217 0.225 0.217 0.217 47,538 0.2167 -0.96%
2008-06-03 0 1.040 1.010 1.080 - - 0 0 - 0.219 0.212 0.227 - - 0 - 0.00%
2008-06-02 0 1.040 1.040 1.070 1.040 1.040 18,000 18,720 1.0400 0.219 0.219 0.225 0.219 0.219 85,569 0.2188 0.00%
2008-05-30 0 1.040 1.030 1.040 1.030 1.060 14,031 14,611 1.0413 0.219 0.217 0.219 0.217 0.223 66,701 0.2191 1.96%
2008-05-29 0 1.020 1.020 1.040 1.000 1.060 63,906 65,728 1.0285 0.215 0.215 0.219 0.210 0.223 303,799 0.2164 -1.92%
2008-05-28 0 1.040 1.000 1.040 - - 0 0 - 0.219 0.210 0.219 - - 0 - 0.00%
2008-05-27 0 1.040 0.970 1.040 - - 0 0 - 0.219 0.204 0.219 - - 0 - -1.89%
2008-05-26 0 1.060 0.960 1.060 0.980 1.060 6,343 6,519 1.0277 0.223 0.202 0.223 0.206 0.223 30,154 0.2162 4.95%
2008-05-23 0 1.010 1.010 1.050 - - 428 407 0.9509 0.212 0.212 0.221 - - 2,035 0.2000 0.00%
2008-05-22 0 1.010 1.000 1.030 1.010 1.010 8,000 8,120 1.0150 0.212 0.210 0.217 0.212 0.212 38,031 0.2135 -0.98%
2008-05-21 0 1.020 1.000 1.020 - - 1,875 1,500 0.8000 0.215 0.210 0.215 - - 8,913 0.1683 0.00%
2008-05-20 0 1.020 1.020 1.040 - - 1,094 1,072 0.9799 0.215 0.215 0.219 - - 5,201 0.2061 0.00%
2008-05-19 0 1.020 1.020 1.080 - - 625 594 0.9504 0.215 0.215 0.227 - - 2,971 0.1999 0.00%
2008-05-16 0 1.020 1.020 1.040 1.020 1.070 14,312 14,762 1.0314 0.215 0.215 0.219 0.215 0.225 68,037 0.2170 -1.92%
2008-05-15 0 1.040 1.010 1.040 1.010 1.060 22,757 23,129 1.0163 0.219 0.212 0.219 0.212 0.223 108,183 0.2138 0.00%
2008-05-14 0 1.040 1.010 1.040 1.000 1.040 7,103 7,084 0.9973 0.219 0.212 0.219 0.210 0.219 33,767 0.2098 1.96%
2008-05-13 0 1.020 1.020 1.030 0.980 1.020 16,814 16,529 0.9830 0.215 0.215 0.217 0.206 0.215 79,931 0.2068 -0.97%
2008-05-09 0 1.030 1.010 1.100 1.030 1.030 590,000 607,700 1.0300 0.217 0.212 0.231 0.217 0.217 2,804,764 0.2167 0.00%
2008-05-08 0 1.030 1.010 1.040 1.020 1.030 32,000 32,940 1.0294 0.217 0.212 0.219 0.215 0.217 152,123 0.2165 0.98%
2008-05-07 0 1.020 1.020 1.040 1.000 1.020 147,938 149,461 1.0103 0.215 0.215 0.219 0.210 0.215 703,273 0.2125 0.00%
2008-05-06 0 1.020 1.020 1.040 1.020 1.020 8,372 8,513 1.0168 0.215 0.215 0.219 0.215 0.215 39,799 0.2139 -1.92%
2008-05-05 0 1.040 1.020 1.040 - - 0 0 - 0.219 0.215 0.219 - - 0 - 0.00%
2008-05-02 0 1.040 1.020 1.040 1.030 1.050 96,069 99,884 1.0397 0.219 0.215 0.219 0.217 0.221 456,696 0.2187 0.00%
2008-04-30 0 1.040 1.030 1.050 1.040 1.040 30,000 31,200 1.0400 0.219 0.217 0.221 0.219 0.219 142,615 0.2188 0.97%
2008-04-29 0 1.030 1.030 1.050 1.020 1.030 36,468 37,159 1.0189 0.217 0.217 0.221 0.215 0.217 173,363 0.2143 0.00%
2008-04-28 0 1.030 0.980 1.030 - - 537 510 0.9497 0.217 0.206 0.217 - - 2,553 0.1998 0.00%
2008-04-25 0 1.030 1.030 1.050 1.000 1.040 37,261 38,251 1.0266 0.217 0.217 0.221 0.210 0.219 177,133 0.2159 -2.83%
2008-04-24 0 1.060 1.030 1.100 1.000 1.060 56,281 58,458 1.0387 0.223 0.217 0.231 0.210 0.223 267,551 0.2185 2.91%
2008-04-23 0 1.030 1.020 1.060 1.010 1.030 57,937 59,518 1.0273 0.217 0.215 0.223 0.212 0.217 275,423 0.2161 0.00%
2008-04-22 0 1.030 1.010 1.030 - - 625 613 0.9808 0.217 0.212 0.217 - - 2,971 0.2063 0.00%
2008-04-21 0 1.030 1.020 1.040 1.000 1.030 57,562 59,000 1.0250 0.217 0.215 0.219 0.210 0.217 273,640 0.2156 0.98%
2008-04-18 0 1.020 1.010 1.030 1.020 1.060 158,905 162,091 1.0200 0.215 0.212 0.217 0.215 0.223 755,408 0.2146 -2.86%
2008-04-17 0 1.050 1.020 1.060 1.020 1.050 50,077 51,969 1.0378 0.221 0.215 0.223 0.215 0.221 238,058 0.2183 1.94%
2008-04-16 0 1.030 1.030 1.060 1.030 1.030 6,000 6,180 1.0300 0.217 0.217 0.223 0.217 0.217 28,523 0.2167 1.98%
2008-04-15 0 1.010 1.010 1.030 1.010 1.010 2,500 2,480 0.9920 0.212 0.212 0.217 0.212 0.212 11,885 0.2087 0.00%
2008-04-14 0 1.010 1.010 1.070 1.010 1.020 100,000 101,200 1.0120 0.212 0.212 0.225 0.212 0.215 475,384 0.2129 -1.94%
2008-04-11 0 1.030 1.010 1.050 - - 2,906 2,848 0.9800 0.217 0.212 0.221 - - 13,815 0.2062 0.00%
2008-04-10 0 1.030 1.030 1.050 1.010 1.020 104,582 106,083 1.0144 0.217 0.217 0.221 0.212 0.215 497,166 0.2134 0.00%
2008-04-09 0 1.030 1.030 1.060 1.020 1.030 6,062 6,221 1.0262 0.217 0.217 0.223 0.215 0.217 28,818 0.2159 0.98%
2008-04-08 0 1.020 1.020 1.070 1.020 1.020 5,561 5,530 0.9944 0.215 0.215 0.225 0.215 0.215 26,436 0.2092 -1.92%
2008-04-07 0 1.040 1.020 1.040 - - 0 0 - 0.219 0.215 0.219 - - 0 - -1.89%
2008-04-03 0 1.060 1.040 1.060 1.020 1.070 42,000 42,940 1.0224 0.223 0.219 0.223 0.215 0.225 199,661 0.2151 0.95%
2008-04-02 0 1.050 1.030 1.070 1.050 1.050 130,343 136,056 1.0438 0.221 0.217 0.225 0.221 0.221 619,629 0.2196 2.94%
2008-04-01 0 1.020 1.020 1.050 1.020 1.020 30,195 30,791 1.0197 0.215 0.215 0.221 0.215 0.215 143,542 0.2145 -0.97%
2008-03-31 0 1.030 1.010 1.060 1.010 1.030 110,556 112,528 1.0178 0.217 0.212 0.223 0.212 0.217 525,565 0.2141 -1.90%
2008-03-28 0 1.050 1.020 1.050 1.040 1.050 211,833 221,565 1.0459 0.221 0.215 0.221 0.219 0.221 1,007,019 0.2200 0.96%
2008-03-27 0 1.040 0.990 1.040 1.040 1.040 60,000 62,400 1.0400 0.219 0.208 0.219 0.219 0.219 285,230 0.2188 0.00%
2008-03-26 0 1.040 0.990 1.040 1.010 1.040 148,000 152,080 1.0276 0.219 0.208 0.219 0.212 0.219 703,568 0.2162 0.97%
2008-03-25 0 1.030 0.990 1.030 0.960 1.030 77,000 77,470 1.0061 0.217 0.208 0.217 0.202 0.217 366,045 0.2116 4.04%
2008-03-20 0 0.990 0.990 1.020 0.980 0.990 262,937 259,680 0.9876 0.208 0.208 0.215 0.206 0.208 1,249,959 0.2078 -1.00%
2008-03-19 0 1.000 1.000 1.040 1.000 1.000 50,000 50,000 1.0000 0.210 0.210 0.219 0.210 0.210 237,692 0.2104 -0.99%
2008-03-18 0 1.010 1.010 1.060 0.960 0.970 90,390 87,151 0.9642 0.212 0.212 0.223 0.202 0.204 429,699 0.2028 -3.81%
2008-03-17 0 1.050 0.990 1.060 1.020 1.050 122,781 125,813 1.0247 0.221 0.208 0.223 0.215 0.221 583,681 0.2156 -1.87%
2008-03-14 0 1.070 1.070 1.100 1.070 1.100 35,781 38,761 1.0833 0.225 0.225 0.231 0.225 0.231 170,097 0.2279 -1.83%
2008-03-13 0 1.090 1.070 1.090 1.090 1.100 200,000 219,000 1.0950 0.229 0.225 0.229 0.229 0.231 950,767 0.2303 -2.68%
2008-03-12 0 1.120 1.110 1.180 - - 0 0 - 0.236 0.233 0.248 - - 0 - 0.00%
2008-03-11 0 1.120 1.070 1.120 1.120 1.120 10,000 11,200 1.1200 0.236 0.225 0.236 0.236 0.236 47,538 0.2356 0.00%
2008-03-10 0 1.120 1.120 1.140 1.100 1.120 204,000 226,400 1.1098 0.236 0.236 0.240 0.231 0.236 969,783 0.2335 -2.61%
2008-03-07 0 1.150 1.100 1.170 1.140 1.150 196,062 225,428 1.1498 0.242 0.231 0.246 0.240 0.242 932,047 0.2419 -4.96%
2008-03-06 0 1.210 1.160 1.210 1.210 1.210 10,000 12,100 1.2100 0.255 0.244 0.255 0.255 0.255 47,538 0.2545 0.83%
2008-03-05 0 1.200 1.160 1.200 1.150 1.200 389,530 457,410 1.1743 0.252 0.244 0.252 0.242 0.252 1,851,762 0.2470 2.56%
2008-03-04 0 1.170 1.090 1.170 - - 0 0 - 0.246 0.229 0.246 - - 0 - -0.85%
2008-03-03 0 1.180 1.120 1.200 1.180 1.180 30,000 35,400 1.1800 0.248 0.236 0.252 0.248 0.248 142,615 0.2482 0.85%
2008-02-29 0 1.170 1.130 1.190 1.170 1.170 20,515 23,941 1.1670 0.246 0.238 0.250 0.246 0.246 97,525 0.2455 -0.85%
2008-02-28 0 1.180 1.110 1.190 1.150 1.180 60,000 69,900 1.1650 0.248 0.233 0.250 0.242 0.248 285,230 0.2451 2.61%
2008-02-27 0 1.150 1.120 1.170 1.150 1.150 100,312 115,328 1.1497 0.242 0.236 0.246 0.242 0.242 476,867 0.2418 0.00%
2008-02-26 0 1.150 1.080 1.180 1.140 1.150 59,552 67,779 1.1381 0.242 0.227 0.248 0.240 0.242 283,100 0.2394 0.00%
2008-02-25 0 1.150 1.150 1.180 1.130 1.130 4,000 4,520 1.1300 0.242 0.242 0.248 0.238 0.238 19,015 0.2377 0.00%
2008-02-22 0 1.150 1.150 1.160 1.120 1.130 61,701 69,651 1.1288 0.242 0.242 0.244 0.236 0.238 293,316 0.2375 -2.54%
2008-02-21 0 1.180 1.160 1.180 1.150 1.190 14,343 16,684 1.1632 0.248 0.244 0.248 0.242 0.250 68,184 0.2447 0.85%
2008-02-20 0 1.170 1.150 1.180 1.170 1.200 400,000 472,820 1.1821 0.246 0.242 0.248 0.246 0.252 1,901,535 0.2487 -1.68%
2008-02-19 0 1.190 1.160 1.200 1.150 1.200 414,764 486,829 1.1737 0.250 0.244 0.252 0.242 0.252 1,971,720 0.2469 3.48%
2008-02-18 0 1.150 1.140 1.200 1.140 1.200 396,654 463,183 1.1677 0.242 0.240 0.252 0.240 0.252 1,885,628 0.2456 4.55%
2008-02-15 0 1.100 1.080 1.120 1.100 1.100 172,772 189,995 1.0997 0.231 0.227 0.236 0.231 0.231 821,330 0.2313 -1.79%
2008-02-14 0 1.120 1.110 1.120 1.100 1.120 224,000 249,880 1.1155 0.236 0.233 0.236 0.231 0.236 1,064,859 0.2347 3.70%
2008-02-13 0 1.080 1.080 1.100 1.080 1.080 180,000 194,400 1.0800 0.227 0.227 0.231 0.227 0.227 855,691 0.2272 -0.92%
2008-02-12 0 1.090 1.090 1.110 1.080 1.080 100,000 108,000 1.0800 0.229 0.229 0.233 0.227 0.227 475,384 0.2272 -0.91%
2008-02-11 0 1.100 1.080 1.120 - - 0 0 - 0.231 0.227 0.236 - - 0 - 0.00%
2008-02-06 0 1.100 1.100 1.120 1.080 1.100 96,000 105,160 1.0954 0.231 0.231 0.236 0.227 0.231 456,368 0.2304 -2.65%
2008-02-05 0 1.130 1.140 1.150 1.130 1.130 20,100 22,708 1.1298 0.238 0.240 0.242 0.238 0.238 95,552 0.2377 -0.88%
2008-02-04 0 1.140 1.120 1.170 1.070 1.150 72,000 81,660 1.1342 0.240 0.236 0.246 0.225 0.242 342,276 0.2386 2.70%
2008-02-01 0 1.110 1.090 1.110 1.150 1.150 8,000 9,200 1.1500 0.233 0.229 0.233 0.242 0.242 38,031 0.2419 -2.63%
2008-01-31 0 1.140 1.080 1.140 1.080 1.140 27,250 29,973 1.0999 0.240 0.227 0.240 0.227 0.240 129,542 0.2314 1.79%
2008-01-30 0 1.120 1.120 1.130 1.090 1.150 530,000 591,000 1.1151 0.236 0.236 0.238 0.229 0.242 2,519,533 0.2346 0.00%
2008-01-29 0 1.120 1.120 1.150 1.100 1.130 24,218 27,182 1.1224 0.236 0.236 0.242 0.231 0.238 115,128 0.2361 0.90%
2008-01-28 0 1.110 1.060 1.120 1.110 1.180 170,000 196,200 1.1541 0.233 0.223 0.236 0.233 0.248 808,152 0.2428 -3.48%
2008-01-25 0 1.150 1.050 1.150 1.150 1.150 10,656 12,169 1.1420 0.242 0.221 0.242 0.242 0.242 50,657 0.2402 0.00%
2008-01-24 0 1.150 1.050 1.150 1.050 1.150 306,093 336,329 1.0988 0.242 0.221 0.242 0.221 0.242 1,455,116 0.2311 7.48%
2008-01-23 0 1.070 1.070 1.080 1.000 1.070 339,701 356,561 1.0496 0.225 0.225 0.227 0.210 0.225 1,614,883 0.2208 7.00%
2008-01-22 0 1.000 0.980 1.000 0.960 1.000 296,890 289,875 0.9764 0.210 0.206 0.210 0.202 0.210 1,411,367 0.2054 -3.85%
2008-01-21 0 1.040 1.040 1.060 1.040 1.100 208,000 219,000 1.0529 0.219 0.219 0.223 0.219 0.231 988,798 0.2215 -5.45%
2008-01-18 0 1.100 1.100 1.130 1.080 1.140 37,482 41,945 1.1191 0.231 0.231 0.238 0.227 0.240 178,183 0.2354 -4.35%
2008-01-17 0 1.150 1.070 1.150 1.050 1.150 35,687 39,698 1.1124 0.242 0.225 0.242 0.221 0.242 169,650 0.2340 4.55%
2008-01-16 0 1.100 1.050 1.100 1.100 1.100 11,043 12,043 1.0906 0.231 0.221 0.231 0.231 0.231 52,497 0.2294 -2.65%
2008-01-15 0 1.130 1.080 1.130 1.100 1.130 142,813 157,130 1.1002 0.238 0.227 0.238 0.231 0.238 678,910 0.2314 1.80%
2008-01-14 0 1.110 1.060 1.180 1.100 1.130 240,382 268,909 1.1187 0.233 0.223 0.248 0.231 0.238 1,142,737 0.2353 -0.89%
2008-01-11 0 1.120 1.120 1.150 1.120 1.190 16,795 19,200 1.1432 0.236 0.236 0.242 0.236 0.250 79,841 0.2405 -4.27%
2008-01-10 0 1.170 1.120 1.190 1.100 1.170 27,413 31,478 1.1483 0.246 0.236 0.250 0.231 0.246 130,317 0.2415 0.86%
2008-01-09 0 1.160 1.110 1.190 1.160 1.160 26,000 30,160 1.1600 0.244 0.233 0.250 0.244 0.244 123,600 0.2440 0.00%
2008-01-08 0 1.160 1.160 1.170 1.120 1.160 228,453 257,449 1.1269 0.244 0.244 0.246 0.236 0.244 1,086,028 0.2371 0.87%
2008-01-07 0 1.150 1.150 1.230 - - 1,875 1,969 1.0501 0.242 0.242 0.259 - - 8,913 0.2209 0.00%
2008-01-04 0 1.150 1.110 1.160 1.150 1.150 10,381 11,904 1.1467 0.242 0.233 0.244 0.242 0.242 49,350 0.2412 2.68%
2008-01-03 0 1.120 1.100 1.160 1.120 1.160 21,562 24,758 1.1482 0.236 0.231 0.244 0.236 0.244 102,502 0.2415 -3.45%
2008-01-02 0 1.160 1.130 1.160 1.130 1.160 25,154 28,866 1.1476 0.244 0.238 0.244 0.238 0.244 119,578 0.2414 -0.85%
2007-12-31 0 1.170 1.140 1.190 1.110 1.170 84,164 97,299 1.1561 0.246 0.240 0.250 0.233 0.246 400,102 0.2432 0.86%
2007-12-28 0 1.160 1.150 1.160 1.100 1.160 12,374 14,160 1.1443 0.244 0.242 0.244 0.231 0.244 58,824 0.2407 0.00%
2007-12-27 0 1.160 1.110 1.180 1.110 1.180 90,771 102,410 1.1282 0.244 0.233 0.248 0.233 0.248 431,510 0.2373 3.57%
2007-12-24 0 1.120 1.120 1.150 1.120 1.120 26,038 29,161 1.1199 0.236 0.236 0.242 0.236 0.236 123,780 0.2356 1.82%
2007-12-21 0 1.100 1.070 1.130 1.100 1.100 132,000 145,200 1.1000 0.231 0.225 0.238 0.231 0.231 627,506 0.2314 3.77%
2007-12-20 0 1.060 1.060 1.080 1.060 1.080 26,781 28,564 1.0666 0.223 0.223 0.227 0.223 0.227 127,312 0.2244 0.00%
2007-12-19 0 1.060 1.050 1.070 1.050 1.080 160,500 170,324 1.0612 0.223 0.221 0.225 0.221 0.227 762,991 0.2232 -3.64%
2007-12-18 0 1.100 1.060 1.100 1.100 1.140 18,125 20,408 1.1260 0.231 0.223 0.231 0.231 0.240 86,163 0.2369 3.29%
2007-12-17 0 1.080 1.060 1.140 1.080 1.080 17,413 18,750 1.0768 0.224 0.220 0.236 0.224 0.224 83,944 0.2234 -6.90%
2007-12-14 0 1.160 1.070 1.160 0.900 1.160 267,827 295,420 1.1030 0.241 0.222 0.241 0.187 0.241 1,291,138 0.2288 7.41%
2007-12-13 0 1.080 1.080 1.150 1.080 1.080 23,906 25,742 1.0768 0.224 0.224 0.239 0.224 0.224 115,246 0.2234 -3.57%
2007-12-12 0 1.120 1.120 1.190 1.120 1.150 119,000 133,540 1.1222 0.232 0.232 0.247 0.232 0.239 573,674 0.2328 -2.61%
2007-12-11 0 1.150 1.140 1.160 1.120 1.150 192,045 217,928 1.1348 0.239 0.236 0.241 0.232 0.239 925,809 0.2354 2.68%
2007-12-10 0 1.120 1.110 1.130 1.110 1.150 181,562 202,411 1.1148 0.232 0.230 0.234 0.230 0.239 875,273 0.2313 0.00%
2007-12-07 0 1.120 1.120 1.140 1.110 1.140 113,337 126,584 1.1169 0.232 0.232 0.236 0.230 0.236 546,374 0.2317 -1.75%
2007-12-06 0 1.140 1.140 1.170 1.070 1.140 238,772 269,570 1.1290 0.236 0.236 0.243 0.222 0.236 1,151,070 0.2342 0.00%
2007-12-05 0 1.140 1.140 1.170 1.110 1.180 745,343 843,042 1.1311 0.236 0.236 0.243 0.230 0.245 3,593,143 0.2346 -3.39%
2007-12-04 0 1.180 1.180 1.190 1.120 1.190 63,125 74,655 1.1827 0.245 0.245 0.247 0.232 0.247 304,312 0.2453 0.00%
2007-12-03 0 1.180 1.180 1.190 1.130 1.200 121,906 142,697 1.1705 0.245 0.245 0.247 0.234 0.249 587,683 0.2428 0.85%
2007-11-30 0 1.170 1.110 1.170 - - 1,094 1,116 1.0201 0.243 0.230 0.243 - - 5,274 0.2116 -1.68%
2007-11-29 0 1.190 1.120 1.190 1.170 1.190 40,430 47,304 1.1700 0.247 0.232 0.247 0.243 0.247 194,905 0.2427 4.39%
2007-11-28 0 1.140 1.130 1.150 1.100 1.140 87,406 97,538 1.1159 0.236 0.234 0.239 0.228 0.236 421,366 0.2315 2.70%
2007-11-27 0 1.110 1.110 1.130 1.110 1.130 105,344 117,096 1.1116 0.230 0.230 0.234 0.230 0.234 507,842 0.2306 -4.31%
2007-11-26 0 1.160 1.130 1.160 1.110 1.170 692,156 789,142 1.1401 0.241 0.234 0.241 0.230 0.243 3,336,740 0.2365 8.41%
2007-11-23 0 1.070 1.050 1.080 1.000 1.070 290,608 305,968 1.0529 0.222 0.218 0.224 0.207 0.222 1,400,961 0.2184 3.88%
2007-11-22 0 1.030 1.010 1.040 1.010 1.080 224,859 233,828 1.0399 0.214 0.210 0.216 0.210 0.224 1,083,998 0.2157 -0.96%
2007-11-21 0 1.040 1.030 1.050 1.020 1.130 740,999 780,062 1.0527 0.216 0.214 0.218 0.212 0.234 3,572,202 0.2184 -7.96%
2007-11-20 0 1.130 1.130 1.180 1.120 1.170 478,133 545,184 1.1402 0.234 0.234 0.245 0.232 0.243 2,304,980 0.2365 -9.60%
2007-11-19 0 1.250 1.230 1.250 1.020 1.250 4,875,891 5,772,127 1.1838 0.259 0.255 0.259 0.212 0.259 23,505,656 0.2456 23.76%
2007-11-16 0 1.010 1.010 1.030 1.000 1.010 639,528 641,404 1.0029 0.210 0.210 0.214 0.207 0.210 3,083,031 0.2080 1.00%
2007-11-15 0 1.000 0.990 1.000 0.980 1.000 161,514 159,624 0.9883 0.207 0.205 0.207 0.203 0.207 778,625 0.2050 2.04%
2007-11-14 0 0.980 0.960 0.980 0.980 0.980 71,781 70,274 0.9790 0.203 0.199 0.203 0.203 0.203 346,041 0.2031 2.08%
2007-11-13 0 0.960 0.950 0.970 0.960 0.970 111,009 106,638 0.9606 0.199 0.197 0.201 0.199 0.201 535,151 0.1993 -2.04%
2007-11-12 0 0.980 0.960 0.980 0.960 0.980 433,313 416,647 0.9615 0.203 0.199 0.203 0.199 0.203 2,088,912 0.1995 1.03%
2007-11-09 0 0.970 0.970 1.000 0.970 0.990 36,686 35,645 0.9716 0.201 0.201 0.207 0.201 0.205 176,856 0.2015 1.04%
2007-11-08 0 0.960 0.960 1.000 0.960 0.960 235,100 225,660 0.9598 0.199 0.199 0.207 0.199 0.199 1,133,368 0.1991 -2.04%
2007-11-07 0 0.980 0.970 1.000 0.980 1.010 613,443 611,916 0.9975 0.203 0.201 0.207 0.203 0.210 2,957,281 0.2069 2.08%
2007-11-06 0 0.960 0.950 0.990 0.920 0.960 138,781 131,952 0.9508 0.199 0.197 0.205 0.191 0.199 669,034 0.1972 1.05%
2007-11-05 0 0.950 0.930 0.950 0.920 0.950 304,437 288,433 0.9474 0.197 0.193 0.197 0.191 0.197 1,467,627 0.1965 -2.06%
2007-11-02 0 0.970 0.960 0.980 0.960 0.970 358,843 347,915 0.9695 0.201 0.199 0.203 0.199 0.201 1,729,907 0.2011 -2.02%
2007-11-01 0 0.990 0.990 1.010 0.990 0.990 316,154 312,549 0.9886 0.205 0.205 0.210 0.205 0.205 1,524,113 0.2051 0.00%
2007-10-31 0 0.990 0.990 1.000 0.980 0.990 273,490 269,892 0.9868 0.205 0.205 0.207 0.203 0.205 1,318,438 0.2047 0.00%
2007-10-30 0 0.990 0.990 1.010 0.980 1.000 316,822 314,844 0.9938 0.205 0.205 0.210 0.203 0.207 1,527,333 0.2061 -1.98%
2007-10-29 0 1.010 0.990 1.010 0.950 1.010 765,380 763,873 0.9980 0.210 0.205 0.210 0.197 0.210 3,689,738 0.2070 2.02%
2007-10-26 0 0.990 0.970 1.000 0.960 1.000 392,195 382,820 0.9761 0.205 0.201 0.207 0.199 0.207 1,890,690 0.2025 3.13%
2007-10-25 0 0.960 0.960 0.970 0.960 0.960 31,413 29,814 0.9491 0.199 0.199 0.201 0.199 0.199 151,436 0.1969 -1.03%
2007-10-24 0 0.970 0.950 1.000 0.950 0.970 145,059 139,827 0.9639 0.201 0.197 0.207 0.197 0.201 699,299 0.2000 1.04%
2007-10-23 0 0.960 0.940 0.980 0.950 0.960 126,971 120,727 0.9508 0.199 0.195 0.203 0.197 0.199 612,101 0.1972 0.00%
2007-10-22 0 0.960 0.940 0.960 0.910 0.960 118,219 110,833 0.9375 0.199 0.195 0.199 0.189 0.199 569,909 0.1945 1.05%
2007-10-18 0 0.950 0.950 0.970 0.950 0.970 163,429 157,309 0.9626 0.197 0.197 0.201 0.197 0.201 787,857 0.1997 -2.06%
2007-10-17 0 0.970 0.970 0.980 0.960 1.000 328,814 318,258 0.9679 0.201 0.201 0.203 0.199 0.207 1,585,144 0.2008 -1.02%
2007-10-16 0 0.980 0.960 1.000 0.980 1.010 730,088 725,958 0.9943 0.203 0.199 0.207 0.203 0.210 3,519,602 0.2063 -2.00%
2007-10-15 0 1.000 0.980 1.000 0.980 1.030 335,720 334,312 0.9958 0.207 0.203 0.207 0.203 0.214 1,618,436 0.2066 -0.99%
2007-10-12 0 1.010 1.010 1.020 1.000 1.040 947,490 962,609 1.0160 0.210 0.210 0.212 0.207 0.216 4,567,652 0.2107 -1.94%
2007-10-11 0 1.030 1.030 1.040 1.000 1.050 3,171,281 3,237,168 1.0208 0.214 0.214 0.216 0.207 0.218 15,288,086 0.2117 5.10%
2007-10-10 0 0.980 0.970 0.980 0.930 0.980 1,831,178 1,763,809 0.9632 0.203 0.201 0.203 0.193 0.203 8,827,728 0.1998 5.38%
2007-10-09 0 0.930 0.930 0.940 0.900 0.930 105,474 96,817 0.9179 0.193 0.193 0.195 0.187 0.193 508,468 0.1904 -2.11%
2007-10-08 0 0.950 0.890 0.950 0.910 0.950 184,718 171,813 0.9301 0.197 0.185 0.197 0.189 0.197 890,487 0.1929 5.56%
2007-10-05 0 0.900 0.900 0.930 0.860 0.860 47,265 40,635 0.8597 0.187 0.187 0.193 0.178 0.178 227,855 0.1783 0.00%
2007-10-04 0 0.900 0.880 0.920 0.900 0.920 227,562 206,172 0.9060 0.187 0.183 0.191 0.187 0.191 1,097,029 0.1879 -2.17%
2007-10-03 0 0.920 0.920 0.930 0.890 0.990 42,286 39,219 0.9275 0.191 0.191 0.193 0.185 0.205 203,852 0.1924 1.10%
2007-10-02 0 0.910 0.910 0.930 0.890 0.930 248,987 226,582 0.9100 0.189 0.189 0.193 0.185 0.193 1,200,315 0.1888 -5.21%
2007-09-28 0 0.960 0.900 0.960 0.920 0.960 671,764 633,550 0.9431 0.199 0.187 0.199 0.191 0.199 3,238,434 0.1956 4.35%
2007-09-27 0 0.920 0.910 0.920 0.860 0.920 1,083,766 967,707 0.8929 0.191 0.189 0.191 0.178 0.191 5,224,610 0.1852 6.98%
2007-09-25 0 0.860 0.840 0.870 - - 0 0 - 0.178 0.174 0.180 - - 0 - 0.00%
2007-09-24 0 0.860 0.840 0.860 0.840 0.880 43,280 37,497 0.8664 0.178 0.174 0.178 0.174 0.183 208,644 0.1797 -1.15%
2007-09-21 0 0.870 0.830 0.870 0.830 0.870 355,862 300,338 0.8440 0.180 0.172 0.180 0.172 0.180 1,715,537 0.1751 2.35%
2007-09-20 0 0.850 0.840 0.870 0.850 0.860 757,896 648,718 0.8559 0.176 0.174 0.180 0.176 0.178 3,653,659 0.1776 -3.41%
2007-09-19 0 0.880 0.860 0.880 0.860 0.880 560,547 489,477 0.8732 0.183 0.178 0.183 0.178 0.183 2,702,280 0.1811 2.33%
2007-09-18 0 0.860 0.860 0.870 0.840 0.860 253,444 214,165 0.8450 0.178 0.178 0.180 0.174 0.178 1,221,801 0.1753 -1.15%
2007-09-17 0 0.870 0.860 0.880 0.870 0.880 252,713 221,885 0.8780 0.180 0.178 0.183 0.180 0.183 1,218,277 0.1821 -1.14%
2007-09-14 0 0.880 0.890 0.900 0.870 0.880 147,631 129,444 0.8768 0.183 0.185 0.187 0.180 0.183 711,698 0.1819 1.15%
2007-09-13 0 0.870 0.870 0.880 0.850 0.880 154,836 134,729 0.8701 0.180 0.180 0.183 0.176 0.183 746,432 0.1805 2.35%
2007-09-12 0 0.850 0.850 0.880 0.850 0.870 378,262 321,590 0.8502 0.176 0.176 0.183 0.176 0.180 1,823,522 0.1764 -1.16%
2007-09-11 0 0.860 0.860 0.870 0.860 0.860 34,881 29,971 0.8592 0.178 0.178 0.180 0.178 0.178 168,154 0.1782 -1.15%
2007-09-10 0 0.870 0.860 0.880 0.870 0.880 115,265 100,237 0.8696 0.180 0.178 0.183 0.180 0.183 555,669 0.1804 -1.14%
2007-09-07 0 0.880 0.860 0.880 0.870 0.890 313,155 277,267 0.8854 0.183 0.178 0.183 0.180 0.185 1,509,655 0.1837 2.33%
2007-09-06 0 0.860 0.860 0.870 0.860 0.880 503,419 433,625 0.8614 0.178 0.178 0.180 0.178 0.183 2,426,878 0.1787 1.18%
2007-09-05 0 0.850 0.840 0.880 0.830 0.880 153,417 131,317 0.8559 0.176 0.174 0.183 0.172 0.183 739,591 0.1776 1.19%
2007-09-04 0 0.840 0.840 0.860 0.830 0.840 275,965 230,532 0.8354 0.174 0.174 0.178 0.172 0.174 1,330,370 0.1733 0.00%
2007-09-03 0 0.840 0.840 0.870 0.840 0.870 90,906 76,556 0.8421 0.174 0.174 0.180 0.174 0.180 438,239 0.1747 -1.18%
2007-08-31 0 0.850 0.840 0.860 0.820 0.860 253,656 216,134 0.8521 0.176 0.174 0.178 0.170 0.178 1,222,823 0.1768 0.00%
2007-08-30 0 0.850 0.840 0.850 0.830 0.850 12,471 10,527 0.8441 0.176 0.174 0.176 0.172 0.176 60,120 0.1751 1.19%
2007-08-29 0 0.840 0.820 0.840 - - 0 0 - 0.174 0.170 0.174 - - 0 - -2.33%
2007-08-28 0 0.860 0.830 0.860 0.810 0.860 383,843 329,293 0.8579 0.178 0.172 0.178 0.168 0.178 1,850,427 0.1780 0.00%
2007-08-27 0 0.860 0.850 0.860 0.820 0.860 100,811 84,507 0.8383 0.178 0.176 0.178 0.170 0.178 485,989 0.1739 3.61%
2007-08-24 0 0.830 0.830 0.840 0.790 0.820 28,999 23,415 0.8074 0.172 0.172 0.174 0.164 0.170 139,798 0.1675 -1.19%
2007-08-23 0 0.840 0.830 0.840 0.820 0.840 32,296 26,655 0.8253 0.174 0.172 0.174 0.170 0.174 155,692 0.1712 2.44%
2007-08-22 0 0.820 0.800 0.830 0.780 0.820 37,718 29,831 0.7909 0.170 0.166 0.172 0.162 0.170 181,831 0.1641 2.50%
2007-08-21 0 0.800 0.800 0.830 0.800 0.800 23,750 21,348 0.8989 0.166 0.166 0.172 0.166 0.166 114,494 0.1865 0.00%
2007-08-20 0 0.800 0.800 0.820 0.800 0.820 238,726 193,683 0.8113 0.166 0.166 0.170 0.166 0.170 1,150,848 0.1683 8.11%
2007-08-17 0 0.740 0.740 0.780 0.740 0.770 405,906 304,394 0.7499 0.154 0.154 0.162 0.154 0.160 1,956,788 0.1556 -7.50%
2007-08-16 0 0.800 0.850 0.860 0.780 0.810 269,117 213,091 0.7918 0.166 0.176 0.178 0.162 0.168 1,297,357 0.1643 -6.98%
2007-08-15 0 0.860 0.850 0.860 0.840 0.870 176,687 152,150 0.8611 0.178 0.176 0.178 0.174 0.180 851,771 0.1786 -2.27%
2007-08-14 0 0.880 0.880 0.890 0.800 0.880 46,249 40,449 0.8746 0.183 0.183 0.185 0.166 0.183 222,957 0.1814 -1.68%
2007-08-13 0 0.920 0.880 0.940 0.880 0.920 34,500 31,140 0.9026 0.186 0.178 0.190 0.178 0.186 170,963 0.1821 3.37%
2007-08-10 0 0.890 0.880 0.890 0.890 0.890 20,000 17,800 0.8900 0.180 0.178 0.180 0.180 0.180 99,109 0.1796 -2.20%
2007-08-09 0 0.910 0.900 0.910 0.890 0.930 104,936 95,677 0.9118 0.184 0.182 0.184 0.180 0.188 520,005 0.1840 -1.09%
2007-08-08 0 0.920 0.920 0.930 0.900 0.920 95,489 86,345 0.9042 0.186 0.186 0.188 0.182 0.186 473,191 0.1825 3.37%
2007-08-07 0 0.890 0.890 0.910 0.890 0.910 713,194 644,908 0.9043 0.180 0.180 0.184 0.180 0.184 3,534,198 0.1825 -5.32%
2007-08-06 0 0.940 0.920 0.940 0.920 0.950 89,064 83,216 0.9343 0.190 0.186 0.190 0.186 0.192 441,352 0.1885 -2.08%
2007-08-03 0 0.960 0.940 0.960 0.930 0.970 94,370 89,333 0.9466 0.194 0.190 0.194 0.188 0.196 467,646 0.1910 3.23%
2007-08-02 0 0.930 0.920 0.930 0.920 0.940 286,696 265,663 0.9266 0.188 0.186 0.188 0.186 0.190 1,420,708 0.1870 0.00%
2007-08-01 0 0.930 0.930 0.940 0.920 0.960 269,021 250,523 0.9312 0.188 0.188 0.190 0.186 0.194 1,333,120 0.1879 -1.06%
2007-07-31 0 0.940 0.940 0.960 0.920 0.960 355,171 337,012 0.9489 0.190 0.190 0.194 0.186 0.194 1,760,032 0.1915 1.08%
2007-07-30 0 0.930 0.930 0.940 0.920 0.950 1,246,718 1,159,812 0.9303 0.188 0.188 0.190 0.186 0.192 6,178,050 0.1877 -2.11%
2007-07-27 0 0.950 0.950 0.970 0.930 0.980 198,874 191,201 0.9614 0.192 0.192 0.196 0.188 0.198 985,510 0.1940 -3.06%
2007-07-26 0 0.980 0.970 0.980 0.950 0.990 417,780 405,399 0.9704 0.198 0.196 0.198 0.192 0.200 2,070,288 0.1958 0.00%
2007-07-25 0 0.980 0.970 0.980 0.970 0.990 317,643 310,212 0.9766 0.198 0.196 0.198 0.196 0.200 1,574,064 0.1971 0.00%
2007-07-24 0 0.980 0.960 0.990 0.950 0.980 225,064 219,187 0.9739 0.198 0.194 0.200 0.192 0.198 1,115,294 0.1965 0.00%
2007-07-23 0 0.980 0.970 0.980 0.970 0.980 96,468 94,251 0.9770 0.198 0.196 0.198 0.196 0.198 478,042 0.1972 -1.01%
2007-07-20 0 0.990 0.980 1.000 0.970 1.000 473,397 462,474 0.9769 0.200 0.198 0.202 0.196 0.202 2,345,896 0.1971 2.06%
2007-07-19 0 0.970 0.960 0.970 0.950 0.970 287,334 275,280 0.9580 0.196 0.194 0.196 0.192 0.196 1,423,870 0.1933 1.04%
2007-07-18 0 0.960 0.950 0.960 0.950 0.960 244,442 234,397 0.9589 0.194 0.192 0.194 0.192 0.194 1,211,320 0.1935 1.05%
2007-07-17 0 0.950 0.950 0.970 0.930 0.970 309,535 295,585 0.9549 0.192 0.192 0.196 0.188 0.196 1,533,885 0.1927 1.06%
2007-07-16 0 0.940 0.940 0.960 0.940 0.950 374,375 354,722 0.9475 0.190 0.190 0.194 0.190 0.192 1,855,197 0.1912 0.00%
2007-07-13 0 0.940 0.940 0.960 0.930 0.950 657,671 616,512 0.9374 0.190 0.190 0.194 0.188 0.192 3,259,056 0.1892 -2.08%
2007-07-12 0 0.960 0.960 0.970 0.950 0.990 169,608 162,522 0.9582 0.194 0.194 0.196 0.192 0.200 840,484 0.1934 -1.03%
2007-07-11 0 0.970 0.960 0.970 0.960 0.970 58,412 56,370 0.9650 0.196 0.194 0.196 0.194 0.196 289,458 0.1947 1.04%
2007-07-10 0 0.960 0.960 0.970 0.960 1.000 24,848 23,809 0.9582 0.194 0.194 0.196 0.194 0.202 123,133 0.1934 -1.03%
2007-07-09 0 0.970 0.970 0.990 0.940 0.980 1,334,926 1,291,488 0.9675 0.196 0.196 0.200 0.190 0.198 6,615,160 0.1952 3.19%
2007-07-06 0 0.940 0.930 0.950 0.930 0.960 896,311 838,648 0.9357 0.190 0.188 0.192 0.188 0.194 4,441,625 0.1888 -2.08%
2007-07-05 0 0.960 0.950 0.960 0.940 0.960 377,922 361,440 0.9564 0.194 0.192 0.194 0.190 0.194 1,872,774 0.1930 0.00%
2007-07-04 0 0.960 0.970 0.980 0.940 0.980 733,964 708,786 0.9657 0.194 0.196 0.198 0.190 0.198 3,637,123 0.1949 0.00%
2007-07-03 0 0.960 0.950 0.960 0.940 0.960 416,427 395,928 0.9508 0.194 0.192 0.194 0.190 0.194 2,063,584 0.1919 -1.03%
2007-06-29 0 0.970 0.970 0.980 0.950 0.980 365,827 352,921 0.9647 0.196 0.196 0.198 0.192 0.198 1,812,838 0.1947 -1.02%
2007-06-28 0 0.980 0.980 1.000 0.970 1.000 829,311 812,388 0.9796 0.198 0.198 0.202 0.196 0.202 4,109,610 0.1977 0.00%
2007-06-27 0 0.980 0.980 0.990 0.970 1.040 3,871,626 3,877,981 1.0016 0.198 0.198 0.200 0.196 0.210 19,185,653 0.2021 4.26%
2007-06-26 0 0.940 0.930 0.960 0.920 0.950 772,498 719,898 0.9319 0.190 0.188 0.194 0.186 0.192 3,828,076 0.1881 0.00%
2007-06-25 0 0.940 0.940 0.970 0.940 0.960 61,732 58,390 0.9459 0.190 0.190 0.196 0.190 0.194 305,910 0.1909 -3.09%
2007-06-22 0 0.970 0.970 0.980 0.930 0.950 173,995 162,248 0.9325 0.196 0.196 0.198 0.188 0.192 862,224 0.1882 2.11%
2007-06-21 0 0.950 0.950 0.970 0.940 0.980 298,628 287,692 0.9634 0.192 0.192 0.196 0.190 0.198 1,479,836 0.1944 -2.06%
2007-06-20 0 0.970 0.940 0.970 0.940 0.970 214,720 204,406 0.9520 0.196 0.190 0.196 0.190 0.196 1,064,034 0.1921 2.11%
2007-06-18 0 0.950 0.940 0.970 0.940 0.970 746,411 709,796 0.9509 0.192 0.190 0.196 0.190 0.196 3,698,803 0.1919 -3.06%
2007-06-15 0 0.980 0.970 0.980 0.960 1.000 175,443 169,168 0.9642 0.198 0.196 0.198 0.194 0.202 869,399 0.1946 0.00%
2007-06-14 0 0.980 0.980 1.000 0.980 1.010 768,871 758,561 0.9866 0.198 0.198 0.202 0.198 0.204 3,810,102 0.1991 -1.01%
2007-06-13 0 0.990 0.960 0.990 0.970 1.000 240,011 236,993 0.9874 0.200 0.194 0.200 0.196 0.202 1,189,363 0.1993 0.00%
2007-06-12 0 0.990 0.980 1.000 0.980 1.000 499,494 492,991 0.9870 0.200 0.198 0.202 0.198 0.202 2,475,218 0.1992 -1.00%
2007-06-11 0 1.000 1.000 1.020 0.990 1.000 876,639 874,963 0.9981 0.202 0.202 0.206 0.200 0.202 4,344,142 0.2014 2.04%
2007-06-08 0 0.980 0.970 0.990 0.960 0.990 310,780 303,379 0.9762 0.198 0.196 0.200 0.194 0.200 1,540,055 0.1970 -1.01%
2007-06-07 0 0.990 0.980 0.990 0.920 0.990 1,176,139 1,139,074 0.9685 0.200 0.198 0.200 0.186 0.200 5,828,299 0.1954 5.32%
2007-06-06 0 0.940 0.930 0.950 0.930 0.950 134,045 125,921 0.9394 0.190 0.188 0.192 0.188 0.192 664,253 0.1896 -1.05%
2007-06-05 0 0.950 0.940 0.950 0.910 0.950 376,930 349,892 0.9283 0.192 0.190 0.192 0.184 0.192 1,867,858 0.1873 1.06%
2007-06-04 0 0.940 0.910 0.930 0.920 0.940 848,592 789,810 0.9307 0.190 0.184 0.188 0.186 0.190 4,205,156 0.1878 2.17%
2007-06-01 0 0.920 0.910 0.920 0.900 0.930 1,340,597 1,230,784 0.9181 0.186 0.184 0.186 0.182 0.188 6,643,263 0.1853 4.55%
2007-05-31 0 0.880 0.880 0.890 0.840 0.890 980,714 854,811 0.8716 0.178 0.178 0.180 0.170 0.180 4,859,880 0.1759 4.76%
2007-05-30 0 0.840 0.830 0.840 0.800 0.840 403,562 337,504 0.8363 0.170 0.167 0.170 0.161 0.170 1,999,832 0.1688 0.00%
2007-05-29 0 0.840 0.820 0.850 0.800 0.850 432,049 358,492 0.8297 0.170 0.165 0.172 0.161 0.172 2,140,998 0.1674 2.44%
2007-05-28 0 0.820 0.820 0.830 0.770 0.820 927,802 743,966 0.8019 0.165 0.165 0.167 0.155 0.165 4,597,677 0.1618 5.13%
2007-05-25 0 0.780 0.770 0.800 0.770 0.800 754,538 589,073 0.7807 0.157 0.155 0.161 0.155 0.161 3,739,076 0.1575 1.30%
2007-05-23 0 0.770 0.770 0.800 0.770 0.780 52,700 40,969 0.7774 0.155 0.155 0.161 0.155 0.157 261,152 0.1569 -2.53%
2007-05-22 0 0.790 0.770 0.800 0.760 0.790 542,405 420,359 0.7750 0.159 0.155 0.161 0.153 0.159 2,687,861 0.1564 1.28%
2007-05-21 0 0.780 0.780 0.790 0.770 0.790 403,351 316,265 0.7841 0.157 0.157 0.159 0.155 0.159 1,998,786 0.1582 0.00%
2007-05-18 0 0.780 0.770 0.780 0.760 0.790 84,526 65,216 0.7715 0.157 0.155 0.157 0.153 0.159 418,864 0.1557 -2.50%
2007-05-17 0 0.800 0.770 0.800 0.790 0.800 40,279 31,589 0.7843 0.161 0.155 0.161 0.159 0.161 199,601 0.1583 1.27%
2007-05-16 0 0.790 0.790 0.800 0.780 0.790 391,950 308,038 0.7859 0.159 0.159 0.161 0.157 0.159 1,942,289 0.1586 -1.25%
2007-05-15 0 0.800 0.780 0.800 0.760 0.800 407,089 318,635 0.7827 0.161 0.157 0.161 0.153 0.161 2,017,310 0.1580 3.90%
2007-05-14 0 0.770 0.760 0.770 0.740 0.780 650,552 485,350 0.7461 0.155 0.153 0.155 0.149 0.157 3,223,778 0.1506 1.32%
2007-05-11 0 0.760 0.760 0.780 0.750 0.770 366,478 279,224 0.7619 0.153 0.153 0.157 0.151 0.155 1,816,064 0.1538 0.00%
2007-05-10 0 0.760 0.760 0.780 0.750 0.760 330,699 250,616 0.7578 0.153 0.153 0.157 0.151 0.153 1,638,763 0.1529 1.33%
2007-05-09 0 0.750 0.740 0.760 0.740 0.750 117,220 87,731 0.7484 0.151 0.149 0.153 0.149 0.151 580,878 0.1510 0.00%
2007-05-08 0 0.750 0.740 0.760 0.730 0.750 281,388 210,480 0.7480 0.151 0.149 0.153 0.147 0.151 1,394,404 0.1509 0.00%
2007-05-07 0 0.750 0.730 0.760 0.740 0.760 485,220 364,863 0.7520 0.151 0.147 0.153 0.149 0.153 2,404,484 0.1517 1.35%
2007-05-04 0 0.740 0.740 0.750 0.730 0.740 217,468 160,433 0.7377 0.149 0.149 0.151 0.147 0.149 1,077,652 0.1489 0.00%
2007-05-03 0 0.740 0.730 0.740 0.720 0.750 479,874 351,996 0.7335 0.149 0.147 0.149 0.145 0.151 2,377,992 0.1480 1.37%
2007-05-02 0 0.730 0.710 0.730 0.710 0.730 111,871 80,324 0.7180 0.147 0.143 0.147 0.143 0.147 554,371 0.1449 0.00%
2007-04-30 0 0.730 0.710 0.730 0.710 0.730 100,383 72,346 0.7207 0.147 0.143 0.147 0.143 0.147 497,443 0.1454 2.82%
2007-04-27 0 0.710 0.710 0.720 0.700 0.710 115,748 82,042 0.7088 0.143 0.143 0.145 0.141 0.143 573,584 0.1430 -1.39%
2007-04-26 0 0.720 0.710 0.720 0.710 0.720 187,197 134,193 0.7169 0.145 0.143 0.145 0.143 0.145 927,646 0.1447 0.00%
2007-04-25 0 0.720 0.700 0.720 0.700 0.720 304,076 215,871 0.7099 0.145 0.141 0.145 0.141 0.145 1,506,834 0.1433 1.41%
2007-04-24 0 0.710 0.700 0.710 0.700 0.710 183,999 129,359 0.7030 0.143 0.141 0.143 0.141 0.143 911,798 0.1419 0.00%
2007-04-23 0 0.710 0.710 0.720 0.710 0.720 211,592 150,943 0.7134 0.143 0.143 0.145 0.143 0.145 1,048,534 0.1440 0.00%
2007-04-20 0 0.710 0.710 0.720 0.700 0.710 486,371 342,509 0.7042 0.143 0.143 0.145 0.141 0.143 2,410,188 0.1421 1.43%
2007-04-19 0 0.700 0.700 0.710 0.700 0.720 266,218 186,366 0.7001 0.141 0.141 0.143 0.141 0.145 1,319,230 0.1413 -1.41%
2007-04-18 0 0.710 0.710 0.720 0.700 0.710 249,687 174,787 0.7000 0.143 0.143 0.145 0.141 0.143 1,237,312 0.1413 0.00%
2007-04-17 0 0.710 0.700 0.720 0.710 0.720 135,319 97,086 0.7175 0.143 0.141 0.145 0.143 0.145 670,567 0.1448 -1.39%
2007-04-16 0 0.720 0.720 0.730 0.710 0.720 83,426 59,552 0.7138 0.145 0.145 0.147 0.143 0.145 413,413 0.1440 0.00%
2007-04-13 0 0.720 0.710 0.720 0.710 0.720 48,047 34,292 0.7137 0.145 0.143 0.145 0.143 0.145 238,095 0.1440 -1.37%
2007-04-12 0 0.730 0.700 0.730 0.730 0.730 15,968 11,428 0.7157 0.147 0.141 0.147 0.147 0.147 79,129 0.1444 0.00%
2007-04-11 0 0.730 0.710 0.730 0.710 0.730 288,892 207,048 0.7167 0.147 0.143 0.147 0.143 0.147 1,431,590 0.1446 2.82%
2007-04-10 0 0.710 0.700 0.720 0.700 0.730 368,794 264,091 0.7161 0.143 0.141 0.145 0.141 0.147 1,827,541 0.1445 1.43%
2007-04-04 0 0.700 0.690 0.710 0.690 0.710 313,869 219,398 0.6990 0.141 0.139 0.143 0.139 0.143 1,555,362 0.1411 -1.41%
2007-04-03 0 0.710 0.700 0.710 0.700 0.710 119,249 84,317 0.7071 0.143 0.141 0.143 0.141 0.143 590,933 0.1427 -1.39%
2007-04-02 0 0.720 0.710 0.720 0.690 0.720 94,733 66,337 0.7003 0.145 0.143 0.145 0.139 0.145 469,445 0.1413 2.86%
2007-03-30 0 0.700 0.700 0.710 0.700 0.700 112,327 78,603 0.6998 0.141 0.141 0.143 0.141 0.141 556,631 0.1412 1.45%
2007-03-29 0 0.690 0.690 0.710 0.690 0.690 39,565 27,253 0.6888 0.139 0.139 0.143 0.139 0.139 196,062 0.1390 0.00%
2007-03-28 0 0.690 0.690 0.710 0.690 0.710 91,593 63,535 0.6937 0.139 0.139 0.143 0.139 0.143 453,885 0.1400 0.00%
2007-03-27 0 0.690 0.690 0.710 0.690 0.700 130,452 90,403 0.6930 0.139 0.139 0.143 0.139 0.141 646,448 0.1398 -2.82%
2007-03-26 0 0.710 0.690 0.720 0.690 0.710 409,327 284,402 0.6948 0.143 0.139 0.145 0.139 0.143 2,028,400 0.1402 -1.39%
2007-03-23 0 0.720 0.700 0.720 0.680 0.720 398,562 283,622 0.7116 0.145 0.141 0.145 0.137 0.145 1,975,054 0.1436 2.86%
2007-03-22 0 0.700 0.680 0.700 0.680 0.700 102,229 71,131 0.6958 0.141 0.137 0.141 0.137 0.141 506,591 0.1404 0.00%
2007-03-21 0 0.700 0.700 0.710 0.690 0.700 163,894 114,530 0.6988 0.141 0.141 0.143 0.139 0.141 812,169 0.1410 1.45%
2007-03-20 0 0.690 0.690 0.700 - - 0 0 - 0.139 0.139 0.141 - - 0 - 1.47%
2007-03-19 0 0.680 0.680 0.700 - - 2,733 1,749 0.6400 0.137 0.137 0.141 - - 13,543 0.1291 0.00%
2007-03-16 0 0.680 0.680 0.700 0.680 0.680 50,000 34,000 0.6800 0.137 0.137 0.141 0.137 0.137 247,773 0.1372 0.00%
2007-03-15 0 0.680 0.680 0.730 0.680 0.680 50,327 34,178 0.6791 0.137 0.137 0.147 0.137 0.137 249,393 0.1370 -2.86%
2007-03-14 0 0.700 0.670 0.700 0.680 0.700 108,337 73,816 0.6814 0.141 0.135 0.141 0.137 0.141 536,859 0.1375 1.45%
2007-03-13 0 0.690 0.680 0.690 0.680 0.690 254,749 173,244 0.6801 0.139 0.137 0.139 0.137 0.139 1,262,396 0.1372 -1.43%
2007-03-12 0 0.700 0.690 0.700 0.680 0.700 16,434 11,282 0.6865 0.141 0.139 0.141 0.137 0.141 81,438 0.1385 1.45%
2007-03-09 0 0.690 0.680 0.690 0.680 0.700 59,270 41,279 0.6965 0.139 0.137 0.139 0.137 0.141 293,710 0.1405 2.99%
2007-03-08 0 0.670 0.670 0.700 0.670 0.680 378,008 254,565 0.6734 0.135 0.135 0.141 0.135 0.137 1,873,200 0.1359 -1.47%
2007-03-07 0 0.680 0.670 0.690 0.680 0.700 503,905 346,954 0.6885 0.137 0.135 0.139 0.137 0.141 2,497,076 0.1389 -1.45%
2007-03-06 0 0.690 0.670 0.690 0.670 0.690 136,000 93,620 0.6884 0.139 0.135 0.139 0.135 0.139 673,941 0.1389 0.00%
2007-03-05 0 0.690 0.670 0.690 0.660 0.740 430,531 292,474 0.6793 0.139 0.135 0.139 0.133 0.149 2,133,475 0.1371 -1.43%
2007-03-02 0 0.700 0.690 0.700 0.700 0.700 148,906 104,117 0.6992 0.141 0.139 0.141 0.141 0.141 737,896 0.1411 -2.78%
2007-03-01 0 0.720 0.700 0.730 0.700 0.730 282,101 203,969 0.7230 0.145 0.141 0.147 0.141 0.147 1,397,938 0.1459 1.41%
2007-02-28 0 0.710 0.680 0.710 0.660 0.710 636,000 430,460 0.6768 0.143 0.137 0.143 0.133 0.143 3,151,667 0.1366 0.00%
2007-02-27 0 0.710 0.700 0.720 0.710 0.720 197,250 141,770 0.7187 0.143 0.141 0.145 0.143 0.145 977,463 0.1450 -1.39%
2007-02-26 0 0.720 0.690 0.730 0.690 0.720 119,937 85,405 0.7121 0.145 0.139 0.147 0.139 0.145 594,342 0.1437 2.86%
2007-02-23 0 0.700 0.700 0.710 0.690 0.710 514,570 359,856 0.6993 0.141 0.141 0.143 0.139 0.143 2,549,926 0.1411 0.00%
2007-02-22 0 0.700 0.700 0.710 0.680 0.710 600,107 419,986 0.6999 0.141 0.141 0.143 0.137 0.143 2,973,801 0.1412 4.48%
2007-02-21 0 0.670 0.670 0.690 0.670 0.690 54,327 37,306 0.6867 0.135 0.135 0.139 0.135 0.139 269,215 0.1386 -1.47%
2007-02-16 0 0.680 0.680 0.690 0.680 0.700 398,513 274,648 0.6892 0.137 0.137 0.139 0.137 0.141 1,974,812 0.1391 -1.45%
2007-02-15 0 0.690 0.670 0.690 0.660 0.700 268,121 183,161 0.6831 0.139 0.135 0.139 0.133 0.141 1,328,660 0.1379 1.47%
2007-02-14 0 0.680 0.670 0.680 0.650 0.680 549,954 365,796 0.6651 0.137 0.135 0.137 0.131 0.137 2,725,270 0.1342 4.62%
2007-02-13 0 0.650 0.640 0.660 0.640 0.660 469,437 305,528 0.6508 0.131 0.129 0.133 0.129 0.133 2,326,272 0.1313 -1.52%
2007-02-12 0 0.660 0.660 0.700 0.650 0.660 242,591 158,939 0.6552 0.133 0.133 0.141 0.131 0.133 1,202,148 0.1322 1.54%
2007-02-09 0 0.650 0.630 0.650 0.630 0.650 65,046 41,456 0.6373 0.131 0.127 0.131 0.127 0.131 322,332 0.1286 0.00%
2007-02-08 0 0.650 0.630 0.650 0.630 0.650 156,632 101,599 0.6486 0.131 0.127 0.131 0.127 0.131 776,182 0.1309 0.00%
2007-02-07 0 0.650 0.640 0.660 0.640 0.650 158,436 101,769 0.6423 0.131 0.129 0.133 0.129 0.131 785,122 0.1296 0.00%
2007-02-06 0 0.650 0.630 0.650 0.640 0.650 56,622 36,404 0.6429 0.131 0.127 0.131 0.129 0.131 280,588 0.1297 1.56%
2007-02-05 0 0.640 0.640 0.650 0.610 0.640 315,449 201,161 0.6377 0.129 0.129 0.131 0.123 0.129 1,563,192 0.1287 0.00%
2007-02-02 0 0.640 0.630 0.640 0.620 0.640 135,279 85,142 0.6294 0.129 0.127 0.129 0.125 0.129 670,368 0.1270 0.00%
2007-02-01 0 0.640 0.620 0.650 0.610 0.640 315,811 198,716 0.6292 0.129 0.125 0.131 0.123 0.129 1,564,986 0.1270 3.23%
2007-01-31 0 0.620 0.610 0.630 0.610 0.620 261,804 161,990 0.6187 0.125 0.123 0.127 0.123 0.125 1,297,357 0.1249 0.00%
2007-01-30 0 0.620 0.610 0.630 0.620 0.620 243,201 150,657 0.6195 0.125 0.123 0.127 0.125 0.125 1,205,171 0.1250 0.00%
2007-01-29 0 0.620 0.620 0.630 0.610 0.620 139,937 86,172 0.6158 0.125 0.125 0.127 0.123 0.125 693,451 0.1243 0.00%
2007-01-26 0 0.620 0.620 0.630 0.620 0.620 255,581 158,322 0.6195 0.125 0.125 0.127 0.125 0.125 1,266,519 0.1250 0.00%
2007-01-25 0 0.620 0.620 0.630 0.620 0.620 180,140 111,605 0.6195 0.125 0.125 0.127 0.125 0.125 892,675 0.1250 0.00%
2007-01-24 0 0.620 0.610 0.630 0.610 0.620 162,404 100,270 0.6174 0.125 0.123 0.127 0.123 0.125 804,785 0.1246 1.64%
2007-01-23 0 0.610 0.610 0.630 0.610 0.620 66,003 40,549 0.6144 0.123 0.123 0.127 0.123 0.125 327,075 0.1240 -1.61%
2007-01-22 0 0.620 0.610 0.620 0.610 0.620 404,210 247,602 0.6126 0.125 0.123 0.125 0.123 0.125 2,003,043 0.1236 0.00%
2007-01-19 0 0.620 0.620 0.630 0.620 0.620 72,325 44,650 0.6174 0.125 0.125 0.127 0.125 0.125 358,403 0.1246 0.00%
2007-01-18 0 0.620 0.610 0.620 0.600 0.620 376,155 230,133 0.6118 0.125 0.123 0.125 0.121 0.125 1,864,018 0.1235 3.33%
2007-01-17 0 0.600 0.600 0.610 0.600 0.610 560,048 336,247 0.6004 0.121 0.121 0.123 0.121 0.123 2,775,290 0.1212 1.69%
2007-01-16 0 0.590 0.590 0.600 0.590 0.590 14,458 8,372 0.5791 0.119 0.119 0.121 0.119 0.119 71,646 0.1169 -1.67%
2007-01-15 0 0.600 0.600 0.610 0.590 0.600 113,928 68,184 0.5985 0.121 0.121 0.123 0.119 0.121 564,565 0.1208 1.69%
2007-01-12 0 0.590 0.590 0.600 0.590 0.600 87,131 51,953 0.5963 0.119 0.119 0.121 0.119 0.121 431,773 0.1203 0.00%
2007-01-11 0 0.590 0.590 0.610 0.590 0.600 335,701 201,002 0.5988 0.119 0.119 0.123 0.119 0.121 1,663,550 0.1208 0.00%
2007-01-10 0 0.590 0.590 0.600 0.590 0.600 369,295 220,903 0.5982 0.119 0.119 0.121 0.119 0.121 1,830,023 0.1207 0.00%
2007-01-09 0 0.590 0.590 0.600 0.580 0.600 289,663 172,496 0.5955 0.119 0.119 0.121 0.117 0.121 1,435,411 0.1202 0.00%
2007-01-08 0 0.590 0.590 0.600 0.590 0.590 162,966 95,802 0.5879 0.119 0.119 0.121 0.119 0.119 807,570 0.1186 -1.67%
2007-01-05 0 0.600 0.590 0.600 0.590 0.600 196,453 116,114 0.5911 0.121 0.119 0.121 0.119 0.121 973,513 0.1193 3.45%
2007-01-04 0 0.580 0.580 0.600 0.580 0.590 136,836 80,245 0.5864 0.117 0.117 0.121 0.117 0.119 678,084 0.1183 -1.69%
2007-01-03 0 0.590 0.590 0.600 0.590 0.590 153,580 90,315 0.5881 0.119 0.119 0.121 0.119 0.119 761,058 0.1187 0.00%
2007-01-02 0 0.590 0.590 0.600 0.590 0.590 506,928 298,851 0.5895 0.119 0.119 0.121 0.119 0.119 2,512,057 0.1190 -1.67%
2006-12-29 0 0.600 0.580 0.600 0.590 0.600 195,107 116,771 0.5985 0.121 0.117 0.121 0.119 0.121 966,843 0.1208 0.00%
2006-12-28 0 0.600 0.590 0.600 0.580 0.600 64,358 37,906 0.5890 0.121 0.119 0.121 0.117 0.121 318,923 0.1189 1.69%
2006-12-27 0 0.590 0.590 0.600 0.590 0.590 25,846 15,177 0.5872 0.119 0.119 0.121 0.119 0.119 128,079 0.1185 0.00%
2006-12-22 0 0.590 0.590 0.610 0.590 0.590 25,919 15,115 0.5832 0.119 0.119 0.123 0.119 0.119 128,440 0.1177 -0.84%
2006-12-21 0 0.610 0.610 0.620 0.600 0.610 47,786 28,565 0.5978 0.120 0.120 0.122 0.118 0.120 242,771 0.1177 0.00%
2006-12-20 0 0.610 0.610 0.620 0.610 0.610 98,754 59,987 0.6074 0.120 0.120 0.122 0.120 0.120 501,708 0.1196 0.00%
2006-12-19 0 0.610 0.600 0.620 0.600 0.610 362,310 220,729 0.6092 0.120 0.118 0.122 0.118 0.120 1,840,672 0.1199 0.00%
2006-12-18 0 0.610 0.610 0.620 0.600 0.610 408,874 247,392 0.6051 0.120 0.120 0.122 0.118 0.120 2,077,235 0.1191 1.67%
2006-12-15 0 0.600 0.590 0.600 0.600 0.610 305,592 185,528 0.6071 0.118 0.116 0.118 0.118 0.120 1,552,523 0.1195 0.00%
2006-12-14 0 0.600 0.600 0.610 0.600 0.600 42,953 25,603 0.5961 0.118 0.118 0.120 0.118 0.118 218,217 0.1173 0.00%
2006-12-13 0 0.600 0.600 0.610 0.590 0.590 2,344 1,380 0.5887 0.118 0.118 0.120 0.116 0.116 11,908 0.1159 0.00%
2006-12-12 0 0.600 0.600 0.610 0.590 0.600 89,844 53,712 0.5978 0.118 0.118 0.120 0.116 0.118 456,442 0.1177 -1.64%
2006-12-11 0 0.610 0.600 0.610 0.590 0.610 58,843 35,245 0.5990 0.120 0.118 0.120 0.116 0.120 298,945 0.1179 1.67%
2006-12-08 0 0.600 0.600 0.610 0.600 0.600 148,351 88,902 0.5993 0.118 0.118 0.120 0.118 0.118 753,679 0.1180 0.00%
2006-12-07 0 0.600 0.600 0.610 0.600 0.610 394,124 240,031 0.6090 0.118 0.118 0.120 0.118 0.120 2,002,299 0.1199 -1.64%
2006-12-06 0 0.610 0.600 0.610 0.590 0.610 110,905 65,938 0.5945 0.120 0.118 0.120 0.116 0.120 563,439 0.1170 1.67%
2006-12-05 0 0.600 0.590 0.600 0.590 0.600 66,084 39,483 0.5975 0.118 0.116 0.118 0.116 0.118 335,732 0.1176 0.00%
2006-12-04 0 0.600 0.600 0.610 0.600 0.600 76,295 45,697 0.5990 0.118 0.118 0.120 0.118 0.118 387,607 0.1179 0.00%
2006-12-01 0 0.600 0.600 0.610 0.600 0.610 212,569 128,884 0.6063 0.118 0.118 0.120 0.118 0.120 1,079,931 0.1193 -1.64%
2006-11-30 0 0.610 0.600 0.610 0.590 0.610 139,144 83,009 0.5966 0.120 0.118 0.120 0.116 0.120 706,904 0.1174 3.39%
2006-11-29 0 0.590 0.590 0.600 0.580 0.590 86,013 50,404 0.5860 0.116 0.116 0.118 0.114 0.116 436,979 0.1153 0.00%
2006-11-28 0 0.590 0.580 0.590 0.590 0.590 265,568 156,462 0.5892 0.116 0.114 0.116 0.116 0.116 1,349,186 0.1160 0.00%
2006-11-27 0 0.590 0.590 0.600 0.590 0.600 109,468 65,510 0.5984 0.116 0.116 0.118 0.116 0.118 556,139 0.1178 -1.67%
2006-11-24 0 0.600 0.590 0.600 0.590 0.600 228,060 136,103 0.5968 0.118 0.116 0.118 0.116 0.118 1,158,631 0.1175 1.69%
2006-11-23 0 0.590 0.590 0.610 0.590 0.600 142,837 84,900 0.5944 0.116 0.116 0.120 0.116 0.118 725,666 0.1170 -1.67%
2006-11-22 0 0.600 0.600 0.610 0.590 0.600 179,561 107,077 0.5963 0.118 0.118 0.120 0.116 0.118 912,238 0.1174 0.00%
2006-11-21 0 0.600 0.590 0.600 0.590 0.600 392,388 231,593 0.5902 0.118 0.116 0.118 0.116 0.118 1,993,479 0.1162 1.69%
2006-11-20 0 0.590 0.590 0.600 0.590 0.600 389,010 229,616 0.5903 0.116 0.116 0.118 0.116 0.118 1,976,318 0.1162 -1.67%
2006-11-17 0 0.600 0.590 0.600 0.590 0.600 165,872 98,148 0.5917 0.118 0.116 0.118 0.116 0.118 842,692 0.1165 0.00%
2006-11-16 0 0.600 0.590 0.600 0.590 0.600 74,632 44,028 0.5899 0.118 0.116 0.118 0.116 0.118 379,159 0.1161 -1.64%
2006-11-15 0 0.610 0.600 0.610 0.600 0.610 161,655 97,611 0.6038 0.120 0.118 0.120 0.118 0.120 821,269 0.1189 1.67%
2006-11-14 0 0.600 0.590 0.610 0.590 0.600 60,731 36,198 0.5960 0.118 0.116 0.120 0.116 0.118 308,536 0.1173 0.00%
2006-11-13 0 0.600 0.590 0.610 0.590 0.610 250,578 148,404 0.5922 0.118 0.116 0.120 0.116 0.120 1,273,031 0.1166 0.00%
2006-11-10 0 0.600 0.600 0.610 0.600 0.600 51,445 30,704 0.5968 0.118 0.118 0.120 0.118 0.118 261,360 0.1175 -1.64%
2006-11-09 0 0.610 0.590 0.620 0.600 0.620 141,960 86,128 0.6067 0.120 0.116 0.122 0.118 0.122 721,210 0.1194 1.67%
2006-11-08 0 0.600 0.600 0.610 0.590 0.600 165,145 98,587 0.5970 0.118 0.118 0.120 0.116 0.118 838,999 0.1175 0.00%
2006-11-07 0 0.600 0.600 0.610 0.590 0.610 266,027 160,008 0.6015 0.118 0.118 0.120 0.116 0.120 1,351,518 0.1184 1.69%
2006-11-06 0 0.590 0.590 0.620 0.590 0.590 242,155 142,740 0.5895 0.116 0.116 0.122 0.116 0.116 1,230,239 0.1160 0.00%
2006-11-03 0 0.590 0.590 0.600 0.590 0.600 169,254 100,564 0.5942 0.116 0.116 0.118 0.116 0.118 859,874 0.1170 -1.67%
2006-11-02 0 0.600 0.600 0.610 0.590 0.600 50,507 29,924 0.5925 0.118 0.118 0.120 0.116 0.118 256,595 0.1166 0.00%
2006-11-01 0 0.600 0.600 0.610 0.590 0.600 318,289 189,985 0.5969 0.118 0.118 0.120 0.116 0.118 1,617,029 0.1175 1.69%
2006-10-31 0 0.590 0.580 0.590 0.580 0.590 169,456 99,342 0.5862 0.116 0.114 0.116 0.114 0.116 860,901 0.1154 -1.67%
2006-10-27 0 0.600 0.590 0.600 0.590 0.600 76,456 45,785 0.5988 0.118 0.116 0.118 0.116 0.118 388,425 0.1179 0.00%
2006-10-26 0 0.600 0.590 0.610 0.600 0.610 267,914 161,287 0.6020 0.118 0.116 0.120 0.118 0.120 1,361,104 0.1185 0.00%
2006-10-25 0 0.600 0.600 0.610 0.590 0.610 152,733 91,577 0.5996 0.118 0.118 0.120 0.116 0.120 775,941 0.1180 -1.64%
2006-10-24 0 0.610 0.600 0.610 0.590 0.640 307,732 190,756 0.6199 0.120 0.118 0.120 0.116 0.126 1,563,395 0.1220 5.17%
2006-10-23 1 - - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2006-10-20 0 0.580 0.580 0.590 0.580 0.590 109,608 64,508 0.5885 0.114 0.114 0.116 0.114 0.116 556,850 0.1158 -1.69%
2006-10-19 0 0.590 0.580 0.600 0.580 0.590 157,725 92,069 0.5837 0.116 0.114 0.118 0.114 0.116 801,303 0.1149 1.72%
2006-10-18 0 0.580 0.580 0.590 0.580 0.580 15,218 8,538 0.5610 0.114 0.114 0.116 0.114 0.114 77,313 0.1104 0.00%
2006-10-17 0 0.580 0.580 0.590 0.580 0.580 82,437 47,556 0.5769 0.114 0.114 0.116 0.114 0.114 418,811 0.1135 0.00%
2006-10-16 0 0.580 0.580 0.600 0.580 0.580 45,271 26,058 0.5756 0.114 0.114 0.118 0.114 0.114 229,994 0.1133 0.00%
2006-10-13 0 0.580 0.580 0.590 0.580 0.590 50,573 29,518 0.5837 0.114 0.114 0.116 0.114 0.116 256,930 0.1149 0.00%
2006-10-12 0 0.580 0.580 0.590 0.580 0.580 91,101 52,756 0.5791 0.114 0.114 0.116 0.114 0.114 462,828 0.1140 0.00%
2006-10-11 0 0.580 0.580 0.600 0.580 0.580 27,074 15,427 0.5698 0.114 0.114 0.118 0.114 0.114 137,546 0.1122 -1.69%
2006-10-10 0 0.590 0.580 0.590 0.570 0.590 47,399 27,835 0.5872 0.116 0.114 0.116 0.112 0.116 240,805 0.1156 0.00%
2006-10-09 0 0.590 0.580 0.600 0.580 0.590 42,436 24,664 0.5812 0.116 0.114 0.118 0.114 0.116 215,591 0.1144 0.00%
2006-10-06 0 0.590 0.590 0.600 0.590 0.600 290,119 172,212 0.5936 0.116 0.116 0.118 0.116 0.118 1,473,914 0.1168 1.72%
2006-10-05 0 0.580 0.580 0.590 0.580 0.600 242,557 143,184 0.5903 0.114 0.114 0.116 0.114 0.118 1,232,281 0.1162 1.75%
2006-10-04 0 0.570 0.570 0.600 0.570 0.570 72,232 40,977 0.5673 0.112 0.112 0.118 0.112 0.112 366,966 0.1117 -1.72%
2006-10-03 0 0.580 0.560 0.580 - - 428 227 0.5304 0.114 0.110 0.114 - - 2,174 0.1044 0.00%
2006-09-29 0 0.580 0.580 0.590 0.570 0.580 283,475 162,571 0.5735 0.114 0.114 0.116 0.112 0.114 1,440,160 0.1129 0.00%
2006-09-28 0 0.580 0.580 0.590 0.580 0.580 21,372 12,054 0.5640 0.114 0.114 0.116 0.114 0.114 108,578 0.1110 0.00%
2006-09-27 0 0.580 0.580 0.590 0.570 0.580 241,731 139,805 0.5783 0.114 0.114 0.116 0.112 0.114 1,228,085 0.1138 0.00%
2006-09-26 0 0.580 0.560 0.580 0.560 0.580 104,000 60,240 0.5792 0.114 0.110 0.114 0.110 0.114 528,359 0.1140 3.57%
2006-09-25 0 0.560 0.560 0.580 0.560 0.560 12,271 6,800 0.5542 0.110 0.110 0.114 0.110 0.110 62,341 0.1091 -3.45%
2006-09-22 0 0.580 0.570 0.590 0.570 0.580 45,944 25,932 0.5644 0.114 0.112 0.116 0.112 0.114 233,413 0.1111 -1.69%
2006-09-21 0 0.590 0.580 0.590 - - 6,406 3,763 0.5874 0.116 0.114 0.116 - - 32,545 0.1156 0.00%
2006-09-20 0 0.590 0.570 0.590 0.580 0.590 49,718 29,208 0.5875 0.116 0.112 0.116 0.114 0.116 252,586 0.1156 1.72%
2006-09-19 0 0.580 0.580 0.590 0.570 0.580 12,294 6,919 0.5628 0.114 0.114 0.116 0.112 0.114 62,458 0.1108 -1.69%
2006-09-18 0 0.590 0.580 0.600 0.590 0.590 12,702 7,340 0.5779 0.116 0.114 0.118 0.116 0.116 64,531 0.1137 3.51%
2006-09-15 0 0.570 0.570 0.580 0.570 0.590 45,901 26,352 0.5741 0.112 0.112 0.114 0.112 0.116 233,194 0.1130 -1.72%
2006-09-14 0 0.580 0.580 0.600 0.570 0.580 7,125 4,056 0.5693 0.114 0.114 0.118 0.112 0.114 36,198 0.1121 0.00%
2006-09-13 0 0.580 0.580 0.600 0.580 0.580 6,799 3,791 0.5576 0.114 0.114 0.118 0.114 0.114 34,541 0.1098 0.00%
2006-09-12 0 0.580 0.580 0.600 0.580 0.590 397,905 230,660 0.5797 0.114 0.114 0.118 0.114 0.116 2,021,508 0.1141 0.00%
2006-09-11 0 0.580 0.580 0.590 0.580 0.600 356,061 209,073 0.5872 0.114 0.114 0.116 0.114 0.118 1,808,925 0.1156 0.00%
2006-09-08 0 0.580 0.580 0.590 0.580 0.580 32,178 18,576 0.5773 0.114 0.114 0.116 0.114 0.114 163,476 0.1136 0.00%
2006-09-07 0 0.580 0.580 0.590 0.580 0.580 219,468 127,247 0.5798 0.114 0.114 0.116 0.114 0.114 1,114,980 0.1141 0.00%
2006-09-06 0 0.580 0.580 0.590 0.580 0.580 9,250 5,328 0.5760 0.114 0.114 0.116 0.114 0.114 46,993 0.1134 0.00%
2006-09-05 0 0.580 0.580 0.590 0.580 0.590 121,792 71,684 0.5886 0.114 0.114 0.116 0.114 0.116 618,749 0.1159 -1.69%
2006-09-04 0 0.590 0.590 0.600 0.570 0.590 150,824 87,830 0.5823 0.116 0.116 0.118 0.112 0.116 766,243 0.1146 3.51%
2006-09-01 0 0.570 0.570 0.580 0.570 0.580 16,929 9,570 0.5653 0.112 0.112 0.114 0.112 0.114 86,006 0.1113 -1.72%
2006-08-31 0 0.580 0.580 0.590 0.580 0.580 108,194 62,749 0.5800 0.114 0.114 0.116 0.114 0.114 549,666 0.1142 0.00%
2006-08-30 0 0.580 0.580 0.590 0.570 0.580 192,912 111,553 0.5783 0.114 0.114 0.116 0.112 0.114 980,066 0.1138 0.00%
2006-08-29 0 0.580 0.580 0.590 - - 0 0 - 0.114 0.114 0.116 - - 0 - 0.00%
2006-08-28 0 0.580 0.580 0.590 0.580 0.580 9,468 5,299 0.5597 0.114 0.114 0.116 0.114 0.114 48,101 0.1102 0.00%
2006-08-25 0 0.580 0.580 0.590 0.570 0.580 139,033 80,454 0.5787 0.114 0.114 0.116 0.112 0.114 706,340 0.1139 0.00%
2006-08-24 0 0.580 0.580 0.590 0.580 0.580 525,101 304,455 0.5798 0.114 0.114 0.116 0.114 0.114 2,667,712 0.1141 0.00%
2006-08-23 0 0.580 0.580 0.590 0.580 0.580 87,601 50,701 0.5788 0.114 0.114 0.116 0.114 0.114 445,046 0.1139 1.75%
2006-08-22 0 0.570 0.570 0.580 0.560 0.580 11,327 6,412 0.5661 0.112 0.112 0.114 0.110 0.114 57,545 0.1114 -1.72%
2006-08-21 0 0.580 0.580 0.590 0.580 0.580 281,624 163,197 0.5795 0.114 0.114 0.116 0.114 0.114 1,430,756 0.1141 0.00%
2006-08-18 0 0.580 0.580 0.590 0.580 0.590 164,712 95,832 0.5818 0.114 0.114 0.116 0.114 0.116 836,799 0.1145 0.00%
2006-08-17 0 0.580 0.580 0.590 0.580 0.580 271,648 157,400 0.5794 0.114 0.114 0.116 0.114 0.114 1,380,075 0.1141 2.65%
2006-08-16 0 0.580 0.580 0.590 0.580 0.580 17,467 10,072 0.5766 0.111 0.111 0.113 0.111 0.111 91,095 0.1106 0.00%
2006-08-15 0 0.580 0.580 0.600 0.580 0.580 12,938 7,365 0.5693 0.111 0.111 0.115 0.111 0.111 67,475 0.1092 0.00%
2006-08-14 0 0.580 0.580 0.600 0.580 0.580 10,014 5,663 0.5655 0.111 0.111 0.115 0.111 0.111 52,226 0.1084 -1.69%
2006-08-11 0 0.590 0.580 0.600 0.590 0.600 268,030 159,691 0.5958 0.113 0.111 0.115 0.113 0.115 1,397,845 0.1142 -1.67%
2006-08-10 0 0.600 0.590 0.620 0.590 0.600 63,868 37,505 0.5872 0.115 0.113 0.119 0.113 0.115 333,088 0.1126 1.69%
2006-08-09 0 0.590 0.590 0.600 0.580 0.590 11,373 6,615 0.5816 0.113 0.113 0.115 0.111 0.113 59,313 0.1115 1.72%
2006-08-08 0 0.580 0.580 0.600 0.580 0.590 101,498 59,524 0.5865 0.111 0.111 0.115 0.111 0.113 529,338 0.1124 -1.69%
2006-08-07 0 0.590 0.590 0.600 0.590 0.590 60,906 35,847 0.5886 0.113 0.113 0.115 0.113 0.113 317,640 0.1129 1.72%
2006-08-04 0 0.580 0.580 0.600 0.580 0.580 12,593 7,069 0.5613 0.111 0.111 0.115 0.111 0.111 65,676 0.1076 -3.33%
2006-08-03 0 0.600 0.590 0.600 0.590 0.600 150,976 89,967 0.5959 0.115 0.113 0.115 0.113 0.115 787,378 0.1143 1.69%
2006-08-02 0 0.590 0.590 0.600 0.580 0.590 57,812 33,537 0.5801 0.113 0.113 0.115 0.111 0.113 301,504 0.1112 1.72%
2006-08-01 0 0.580 0.580 0.600 0.580 0.580 28,288 16,316 0.5768 0.111 0.111 0.115 0.111 0.111 147,529 0.1106 -3.33%
2006-07-31 0 0.600 0.580 0.600 0.580 0.600 236,331 139,399 0.5898 0.115 0.111 0.115 0.111 0.115 1,232,527 0.1131 3.45%
2006-07-28 0 0.580 0.580 0.600 0.560 0.590 63,030 36,367 0.5770 0.111 0.111 0.115 0.107 0.113 328,718 0.1106 0.00%
2006-07-27 0 0.580 0.580 0.600 0.580 0.590 61,068 35,567 0.5824 0.111 0.111 0.115 0.111 0.113 318,485 0.1117 0.00%
2006-07-26 0 0.580 0.580 0.600 0.580 0.580 38,803 22,314 0.5751 0.111 0.111 0.115 0.111 0.111 202,368 0.1103 -3.33%
2006-07-25 0 0.600 0.580 0.600 0.580 0.600 45,718 27,356 0.5984 0.115 0.111 0.115 0.111 0.115 238,431 0.1147 3.45%
2006-07-24 0 0.580 0.580 0.600 0.580 0.580 8,131 4,631 0.5695 0.111 0.111 0.115 0.111 0.111 42,405 0.1092 0.00%
2006-07-21 0 0.580 0.580 0.600 0.580 0.580 24,521 14,039 0.5725 0.111 0.111 0.115 0.111 0.111 127,883 0.1098 0.00%
2006-07-20 0 0.580 0.580 0.600 0.580 0.580 66,282 38,315 0.5781 0.111 0.111 0.115 0.111 0.111 345,678 0.1108 0.00%
2006-07-19 0 0.580 0.580 0.600 0.550 0.570 210,656 121,335 0.5760 0.111 0.111 0.115 0.105 0.109 1,098,625 0.1104 0.00%
2006-07-18 0 0.580 0.580 0.600 0.580 0.580 102,000 59,160 0.5800 0.111 0.111 0.115 0.111 0.111 531,956 0.1112 0.00%
2006-07-17 0 0.580 0.580 0.590 0.580 0.590 555,687 322,230 0.5799 0.111 0.111 0.113 0.111 0.113 2,898,050 0.1112 0.00%
2006-07-14 0 0.580 0.570 0.580 0.580 0.580 426,000 247,080 0.5800 0.111 0.109 0.111 0.111 0.111 2,221,699 0.1112 0.00%
2006-07-13 0 0.580 0.580 0.590 0.570 0.580 307,125 178,056 0.5798 0.111 0.111 0.113 0.109 0.111 1,601,735 0.1112 0.00%
2006-07-12 0 0.580 0.580 0.590 0.580 0.590 213,874 124,011 0.5798 0.111 0.111 0.113 0.111 0.113 1,115,408 0.1112 0.00%
2006-07-11 0 0.580 0.580 0.590 0.560 0.580 211,483 121,846 0.5762 0.111 0.111 0.113 0.107 0.111 1,102,938 0.1105 0.00%
2006-07-10 0 0.580 0.580 0.590 0.560 0.580 173,811 100,438 0.5779 0.111 0.111 0.113 0.107 0.111 906,469 0.1108 0.00%
2006-07-07 0 0.580 0.580 0.590 0.580 0.580 707,812 410,495 0.5799 0.111 0.111 0.113 0.111 0.111 3,691,420 0.1112 3.57%
2006-07-06 0 0.560 0.560 0.570 0.560 0.560 40,000 22,400 0.5600 0.107 0.107 0.109 0.107 0.107 208,610 0.1074 -3.45%
2006-07-05 0 0.580 0.550 0.580 0.570 0.580 150,781 87,386 0.5796 0.111 0.105 0.111 0.109 0.111 786,361 0.1111 1.75%
2006-07-04 0 0.570 0.570 0.580 0.550 0.590 247,499 140,139 0.5662 0.109 0.109 0.111 0.105 0.113 1,290,771 0.1086 1.79%
2006-07-03 0 0.560 0.560 0.570 0.560 0.570 135,872 77,164 0.5679 0.107 0.107 0.109 0.107 0.109 708,607 0.1089 0.00%
2006-06-30 0 0.560 0.540 0.570 0.560 0.560 60,989 34,095 0.5590 0.107 0.104 0.109 0.107 0.107 318,073 0.1072 0.00%
2006-06-29 0 0.560 0.550 0.560 0.550 0.560 338,000 188,380 0.5573 0.107 0.105 0.107 0.105 0.107 1,762,756 0.1069 0.00%
2006-06-28 0 0.560 0.560 0.570 0.560 0.570 160,156 90,018 0.5621 0.107 0.107 0.109 0.107 0.109 835,254 0.1078 -3.45%
2006-06-27 0 0.580 0.580 0.590 0.580 0.580 26,288 15,156 0.5765 0.111 0.111 0.113 0.111 0.111 137,099 0.1105 0.00%
2006-06-26 0 0.580 0.560 0.590 0.580 0.580 50,000 29,000 0.5800 0.111 0.107 0.113 0.111 0.111 260,763 0.1112 0.00%
2006-06-23 0 0.580 0.550 0.580 - - 1,925 982 0.5101 0.111 0.105 0.111 - - 10,039 0.0978 0.00%
2006-06-22 0 0.580 0.550 0.580 0.580 0.580 40,781 23,614 0.5790 0.111 0.105 0.111 0.111 0.111 212,683 0.1110 1.75%
2006-06-21 0 0.570 0.560 0.570 0.560 0.570 14,940 8,458 0.5661 0.109 0.107 0.109 0.107 0.109 77,916 0.1086 1.79%
2006-06-20 0 0.560 0.560 0.590 0.560 0.570 59,812 33,462 0.5595 0.107 0.107 0.113 0.107 0.109 311,935 0.1073 -3.45%
2006-06-19 0 0.580 0.550 0.590 0.580 0.580 100,000 58,000 0.5800 0.111 0.105 0.113 0.111 0.111 521,526 0.1112 0.00%
2006-06-16 0 0.580 0.580 0.590 - - 0 0 - 0.111 0.111 0.113 - - 0 - 3.57%
2006-06-15 0 0.560 0.550 0.560 - - 781 391 0.5006 0.107 0.105 0.107 - - 4,073 0.0960 0.00%
2006-06-14 0 0.560 0.560 0.590 0.540 0.560 240,734 132,994 0.5525 0.107 0.107 0.113 0.104 0.107 1,255,489 0.1059 3.70%
2006-06-13 0 0.540 0.540 0.550 0.540 0.560 150,937 82,769 0.5484 0.104 0.104 0.105 0.104 0.107 787,175 0.1051 -3.57%
2006-06-12 0 0.560 0.560 0.590 0.560 0.560 2,790 1,529 0.5480 0.107 0.107 0.113 0.107 0.107 14,551 0.1051 1.82%
2006-06-09 0 0.550 0.550 0.590 0.550 0.550 62,343 34,282 0.5499 0.105 0.105 0.113 0.105 0.105 325,135 0.1054 -1.79%
2006-06-08 0 0.560 0.550 0.560 0.540 0.570 456,812 255,526 0.5594 0.107 0.105 0.107 0.104 0.109 2,382,391 0.1073 0.00%
2006-06-07 0 0.560 0.560 0.590 0.560 0.560 7,381 3,918 0.5308 0.107 0.107 0.113 0.107 0.107 38,494 0.1018 -3.45%
2006-06-06 0 0.580 0.570 0.590 - - 125 65 0.5200 0.111 0.109 0.113 - - 652 0.0997 0.00%
2006-06-05 0 0.580 0.560 0.580 0.570 0.580 53,790 30,931 0.5750 0.111 0.107 0.111 0.109 0.111 280,529 0.1103 -1.69%
2006-06-02 0 0.590 0.570 0.590 0.570 0.590 31,000 17,710 0.5713 0.113 0.109 0.113 0.109 0.113 161,673 0.1095 3.51%
2006-06-01 0 0.570 0.570 0.590 0.570 0.570 28,125 15,958 0.5674 0.109 0.109 0.113 0.109 0.109 146,679 0.1088 0.00%
2006-05-30 0 0.570 0.570 0.590 0.570 0.570 50,000 28,500 0.5700 0.109 0.109 0.113 0.109 0.109 260,763 0.1093 0.00%
2006-05-29 0 0.570 0.570 0.590 0.570 0.570 160,078 91,242 0.5700 0.109 0.109 0.113 0.109 0.109 834,848 0.1093 -1.72%
2006-05-26 0 0.580 0.570 0.590 0.570 0.580 7,781 4,402 0.5657 0.111 0.109 0.113 0.109 0.111 40,580 0.1085 1.75%
2006-05-25 0 0.570 0.560 0.580 0.560 0.570 233,750 133,130 0.5695 0.109 0.107 0.111 0.107 0.109 1,219,066 0.1092 0.00%
2006-05-24 0 0.570 0.570 0.580 0.570 0.570 23,889 13,560 0.5676 0.109 0.109 0.111 0.109 0.109 124,587 0.1088 0.00%
2006-05-23 0 0.570 0.570 0.580 0.570 0.580 179,094 102,851 0.5743 0.109 0.109 0.111 0.109 0.111 934,021 0.1101 0.00%
2006-05-22 0 0.570 0.570 0.600 0.560 0.600 229,156 133,973 0.5846 0.109 0.109 0.115 0.107 0.115 1,195,107 0.1121 -6.56%
2006-05-19 0 0.610 0.600 0.610 - - 0 0 - 0.117 0.115 0.117 - - 0 - 0.00%
2006-05-18 0 0.610 0.570 0.610 0.610 0.610 5,094 3,031 0.5950 0.117 0.109 0.117 0.117 0.117 26,567 0.1141 0.00%
2006-05-17 0 0.610 0.580 0.610 0.600 0.610 32,551 19,634 0.6032 0.117 0.111 0.117 0.115 0.117 169,762 0.1157 1.67%
2006-05-16 0 0.600 0.600 0.610 0.590 0.600 48,830 29,119 0.5963 0.115 0.115 0.117 0.113 0.115 254,661 0.1143 -1.64%
2006-05-15 0 0.610 0.590 0.610 0.610 0.610 86,699 52,745 0.6084 0.117 0.113 0.117 0.117 0.117 452,157 0.1167 0.00%
2006-05-12 0 0.610 0.610 0.620 0.610 0.610 36,349 22,075 0.6073 0.117 0.117 0.119 0.117 0.117 189,569 0.1164 0.00%
2006-05-11 0 0.610 0.610 0.620 0.610 0.630 743,289 464,001 0.6243 0.117 0.117 0.119 0.117 0.121 3,876,442 0.1197 -1.61%
2006-05-10 0 0.620 0.610 0.620 0.610 0.620 518,774 319,978 0.6168 0.119 0.117 0.119 0.117 0.119 2,705,539 0.1183 0.00%
2006-05-09 0 0.620 0.610 0.620 0.610 0.620 319,654 194,683 0.6090 0.119 0.117 0.119 0.117 0.119 1,667,077 0.1168 0.00%
2006-05-08 0 0.620 0.620 0.630 0.600 0.630 256,320 160,349 0.6256 0.119 0.119 0.121 0.115 0.121 1,336,774 0.1200 1.64%
2006-05-04 0 0.610 0.610 0.620 0.610 0.620 284,257 175,797 0.6184 0.117 0.117 0.119 0.117 0.119 1,482,473 0.1186 -1.61%
2006-05-03 0 0.620 0.610 0.620 0.610 0.620 216,905 132,998 0.6132 0.119 0.117 0.119 0.117 0.119 1,131,215 0.1176 0.00%
2006-05-02 0 0.620 0.620 0.630 0.570 0.610 78,295 47,508 0.6068 0.119 0.119 0.121 0.109 0.117 408,328 0.1163 -1.59%
2006-04-28 0 0.630 0.610 0.630 0.600 0.630 259,632 157,338 0.6060 0.121 0.117 0.121 0.115 0.121 1,354,047 0.1162 3.28%
2006-04-27 0 0.610 0.600 0.630 0.600 0.610 348,971 210,533 0.6033 0.117 0.115 0.121 0.115 0.117 1,819,973 0.1157 1.67%
2006-04-26 0 0.600 0.600 0.620 0.600 0.600 90,843 54,392 0.5987 0.115 0.115 0.119 0.115 0.115 473,769 0.1148 -3.23%
2006-04-25 0 0.620 0.600 0.620 0.600 0.620 131,787 79,271 0.6015 0.119 0.115 0.119 0.115 0.119 687,303 0.1153 0.00%
2006-04-24 0 0.620 0.610 0.620 0.620 0.620 115,672 71,570 0.6187 0.119 0.117 0.119 0.119 0.119 603,259 0.1186 -1.59%
2006-04-21 0 0.630 0.620 0.640 0.610 0.630 252,694 156,883 0.6208 0.121 0.119 0.123 0.117 0.121 1,317,864 0.1190 1.61%
2006-04-20 0 0.620 0.620 0.640 0.620 0.640 228,936 143,862 0.6284 0.119 0.119 0.123 0.119 0.123 1,193,960 0.1205 -3.12%
2006-04-19 0 0.640 0.620 0.640 0.610 0.640 451,859 282,536 0.6253 0.123 0.119 0.123 0.117 0.123 2,356,560 0.1199 4.92%
2006-04-18 0 0.610 0.610 0.620 0.610 0.610 123,600 75,045 0.6072 0.117 0.117 0.119 0.117 0.117 644,606 0.1164 0.00%
2006-04-13 0 0.610 0.610 0.620 0.610 0.610 58,750 35,755 0.6086 0.117 0.117 0.119 0.117 0.117 306,396 0.1167 1.67%
2006-04-12 0 0.600 0.600 0.620 0.600 0.620 176,848 107,982 0.6106 0.115 0.115 0.119 0.115 0.119 922,308 0.1171 -4.76%
2006-04-11 0 0.630 0.620 0.630 0.610 0.630 111,959 70,078 0.6259 0.121 0.119 0.121 0.117 0.121 583,895 0.1200 0.00%
2006-04-10 0 0.630 0.610 0.630 0.620 0.630 316,624 197,428 0.6235 0.121 0.117 0.121 0.119 0.121 1,651,275 0.1196 0.00%
2006-04-07 0 0.630 0.630 0.640 0.610 0.630 220,299 137,254 0.6230 0.121 0.121 0.123 0.117 0.121 1,148,916 0.1195 1.61%
2006-04-06 0 0.620 0.620 0.630 0.610 0.620 679,686 419,823 0.6177 0.119 0.119 0.121 0.117 0.119 3,544,736 0.1184 1.64%
2006-04-04 0 0.610 0.610 0.620 0.610 0.610 95,399 57,737 0.6052 0.117 0.117 0.119 0.117 0.117 497,530 0.1160 -1.61%
2006-04-03 0 0.620 0.610 0.620 0.600 0.620 591,205 365,907 0.6189 0.119 0.117 0.119 0.115 0.119 3,083,285 0.1187 3.33%
2006-03-31 0 0.600 0.600 0.620 0.600 0.620 404,707 245,763 0.6073 0.115 0.115 0.119 0.115 0.119 2,110,650 0.1164 -3.23%
2006-03-30 0 0.620 0.600 0.620 0.600 0.620 159,236 96,843 0.6082 0.119 0.115 0.119 0.115 0.119 830,456 0.1166 3.33%
2006-03-29 0 0.600 0.600 0.610 0.600 0.600 22,726 13,607 0.5987 0.115 0.115 0.117 0.115 0.115 118,522 0.1148 -1.64%
2006-03-28 0 0.610 0.610 0.620 0.600 0.610 137,990 83,745 0.6069 0.117 0.117 0.119 0.115 0.117 719,653 0.1164 0.00%
2006-03-27 0 0.610 0.600 0.620 0.600 0.610 282,577 171,925 0.6084 0.117 0.115 0.119 0.115 0.117 1,473,711 0.1167 0.00%
2006-03-24 0 0.610 0.600 0.610 0.600 0.620 648,913 392,993 0.6056 0.117 0.115 0.117 0.115 0.119 3,384,247 0.1161 1.67%
2006-03-23 0 0.600 0.600 0.610 0.600 0.610 176,312 107,238 0.6082 0.115 0.115 0.117 0.115 0.117 919,512 0.1166 0.00%
2006-03-22 0 0.600 0.600 0.610 0.580 0.610 438,219 264,381 0.6033 0.115 0.115 0.117 0.111 0.117 2,285,424 0.1157 0.00%
2006-03-21 0 0.600 0.590 0.600 0.580 0.600 95,319 56,992 0.5979 0.115 0.113 0.115 0.111 0.115 497,113 0.1146 0.00%
2006-03-20 0 0.600 0.600 0.610 0.600 0.600 206,568 123,556 0.5981 0.115 0.115 0.117 0.115 0.115 1,077,305 0.1147 1.69%
2006-03-17 0 0.590 0.590 0.600 0.580 0.590 292,156 172,345 0.5899 0.113 0.113 0.115 0.111 0.113 1,523,668 0.1131 3.51%
2006-03-16 0 0.570 0.570 0.600 0.570 0.590 160,297 93,770 0.5850 0.109 0.109 0.115 0.109 0.113 835,990 0.1122 -3.39%
2006-03-15 0 0.590 0.590 0.600 0.580 0.590 177,141 104,459 0.5897 0.113 0.113 0.115 0.111 0.113 923,836 0.1131 3.51%
2006-03-14 0 0.570 0.570 0.580 0.570 0.570 36,781 20,822 0.5661 0.109 0.109 0.111 0.109 0.109 191,822 0.1085 -1.72%
2006-03-13 0 0.580 0.580 0.590 0.580 0.580 237,218 137,458 0.5795 0.111 0.111 0.113 0.111 0.111 1,237,152 0.1111 3.57%
2006-03-10 0 0.560 0.560 0.580 0.560 0.570 236,844 134,835 0.5693 0.107 0.107 0.111 0.107 0.109 1,235,202 0.1092 -3.45%
2006-03-09 0 0.580 0.570 0.580 0.560 0.580 339,437 196,552 0.5791 0.111 0.109 0.111 0.107 0.111 1,770,251 0.1110 1.75%
2006-03-08 0 0.570 0.570 0.580 0.570 0.580 163,968 93,503 0.5703 0.109 0.109 0.111 0.109 0.111 855,135 0.1093 1.79%
2006-03-07 0 0.560 0.560 0.580 0.560 0.570 138,010 78,425 0.5683 0.107 0.107 0.111 0.107 0.109 719,757 0.1090 -3.45%
2006-03-06 0 0.580 0.570 0.580 0.570 0.580 164,136 94,592 0.5763 0.111 0.109 0.111 0.109 0.111 856,011 0.1105 0.00%
2006-03-03 0 0.580 0.570 0.590 0.570 0.590 124,936 72,505 0.5803 0.111 0.109 0.113 0.109 0.113 651,573 0.1113 0.00%
2006-03-02 0 0.580 0.580 0.590 0.570 0.590 172,295 100,052 0.5807 0.111 0.111 0.113 0.109 0.113 898,562 0.1113 1.75%
2006-03-01 0 0.570 0.570 0.580 0.560 0.570 359,125 202,056 0.5626 0.109 0.109 0.111 0.107 0.109 1,872,929 0.1079 0.00%
2006-02-28 0 0.570 0.560 0.580 0.570 0.570 355,524 202,493 0.5696 0.109 0.107 0.111 0.109 0.109 1,854,149 0.1092 -1.72%
2006-02-27 0 0.580 0.580 0.590 0.580 0.580 123,846 71,775 0.5796 0.111 0.111 0.113 0.111 0.111 645,889 0.1111 -1.69%
2006-02-24 0 0.590 0.580 0.590 0.570 0.590 809,592 471,120 0.5819 0.113 0.111 0.113 0.109 0.113 4,222,229 0.1116 0.00%
2006-02-23 0 0.590 0.580 0.600 0.590 0.600 261,591 154,477 0.5905 0.113 0.111 0.115 0.113 0.115 1,364,264 0.1132 -3.28%
2006-02-22 0 0.610 0.600 0.620 0.590 0.620 98,700 60,355 0.6115 0.117 0.115 0.119 0.113 0.119 514,746 0.1173 3.39%
2006-02-21 0 0.590 0.590 0.600 0.580 0.590 31,189 18,146 0.5818 0.113 0.113 0.115 0.111 0.113 162,659 0.1116 0.00%
2006-02-20 0 0.590 0.580 0.620 0.590 0.600 22,726 13,340 0.5870 0.113 0.111 0.119 0.113 0.115 118,522 0.1126 -1.67%
2006-02-17 0 0.600 0.590 0.600 0.580 0.600 60,660 35,867 0.5913 0.115 0.113 0.115 0.111 0.115 316,357 0.1134 3.45%
2006-02-16 0 0.580 0.580 0.590 0.580 0.580 76,000 44,080 0.5800 0.111 0.111 0.113 0.111 0.111 396,359 0.1112 0.00%
2006-02-15 0 0.580 0.580 0.590 0.580 0.590 80,237 47,170 0.5879 0.111 0.111 0.113 0.111 0.113 418,456 0.1127 -1.69%
2006-02-14 0 0.590 0.580 0.590 0.570 0.590 71,050 41,439 0.5832 0.113 0.111 0.113 0.109 0.113 370,544 0.1118 0.00%
2006-02-13 0 0.590 0.580 0.590 - - 537 290 0.5400 0.113 0.111 0.113 - - 2,801 0.1035 0.00%
2006-02-10 0 0.590 0.580 0.590 0.580 0.590 145,022 85,422 0.5890 0.113 0.111 0.113 0.111 0.113 756,327 0.1129 0.00%
2006-02-09 0 0.590 0.590 0.600 0.590 0.590 27,121 15,799 0.5825 0.113 0.113 0.115 0.113 0.113 141,443 0.1117 0.00%
2006-02-08 0 0.590 0.590 0.600 0.590 0.590 64,484 37,851 0.5870 0.113 0.113 0.115 0.113 0.113 336,301 0.1126 -3.28%
2006-02-07 0 0.610 0.580 0.620 0.600 0.610 307,874 185,232 0.6016 0.117 0.111 0.119 0.115 0.117 1,605,642 0.1154 5.17%
2006-02-06 0 0.580 0.580 0.610 0.570 0.600 383,232 229,453 0.5987 0.111 0.111 0.117 0.109 0.115 1,998,653 0.1148 -3.33%
2006-02-03 0 0.600 0.580 0.600 0.590 0.600 96,057 57,311 0.5966 0.115 0.111 0.115 0.113 0.115 500,962 0.1144 0.00%
2006-02-02 0 0.600 0.590 0.600 0.570 0.600 251,149 147,952 0.5891 0.115 0.113 0.115 0.109 0.115 1,309,806 0.1130 3.45%
2006-02-01 0 0.580 0.570 0.580 0.580 0.580 4,000 2,320 0.5800 0.111 0.109 0.111 0.111 0.111 20,861 0.1112 0.00%
2006-01-27 0 0.580 0.570 0.590 0.570 0.580 404,720 232,432 0.5743 0.111 0.109 0.113 0.109 0.111 2,110,718 0.1101 0.00%
2006-01-26 0 0.580 0.580 0.600 0.570 0.580 62,639 36,224 0.5783 0.111 0.111 0.115 0.109 0.111 326,678 0.1109 1.75%
2006-01-25 0 0.570 0.570 0.590 0.570 0.590 21,749 12,427 0.5714 0.109 0.109 0.113 0.109 0.113 113,427 0.1096 -1.72%
2006-01-24 0 0.580 0.580 0.590 0.570 0.580 248,750 143,278 0.5760 0.111 0.111 0.113 0.109 0.111 1,297,295 0.1104 3.57%
2006-01-23 0 0.560 0.560 0.570 0.560 0.560 113,281 63,306 0.5588 0.107 0.107 0.109 0.107 0.107 590,789 0.1072 -3.45%
2006-01-20 0 0.580 0.570 0.580 0.570 0.580 192,850 110,739 0.5742 0.111 0.109 0.111 0.109 0.111 1,005,762 0.1101 1.75%
2006-01-19 0 0.570 0.560 0.590 0.570 0.580 321,197 183,240 0.5705 0.109 0.107 0.113 0.109 0.111 1,675,124 0.1094 0.00%
2006-01-18 0 0.570 0.560 0.580 0.560 0.590 176,808 100,068 0.5660 0.109 0.107 0.111 0.107 0.113 922,099 0.1085 -3.39%
2006-01-17 0 0.590 0.570 0.590 0.570 0.590 380,317 220,035 0.5786 0.113 0.109 0.113 0.109 0.113 1,983,450 0.1109 1.72%
2006-01-16 0 0.580 0.580 0.590 0.580 0.590 151,427 88,270 0.5829 0.111 0.111 0.113 0.111 0.113 789,730 0.1118 0.00%
2006-01-13 0 0.580 0.580 0.590 0.560 0.590 395,970 227,077 0.5735 0.111 0.111 0.113 0.107 0.113 2,065,085 0.1100 -1.69%
2006-01-12 0 0.590 0.570 0.590 0.570 0.590 89,511 51,396 0.5742 0.113 0.109 0.113 0.109 0.113 466,823 0.1101 1.72%
2006-01-11 0 0.580 0.580 0.590 0.580 0.580 232,163 134,354 0.5787 0.111 0.111 0.113 0.111 0.111 1,210,789 0.1110 0.00%
2006-01-10 0 0.580 0.580 0.590 0.570 0.580 346,012 199,419 0.5763 0.111 0.111 0.113 0.109 0.111 1,804,541 0.1105 1.75%
2006-01-09 0 0.570 0.570 0.580 0.560 0.570 190,014 106,716 0.5616 0.109 0.109 0.111 0.107 0.109 990,972 0.1077 0.00%
2006-01-06 0 0.570 0.570 0.590 0.570 0.570 422,822 240,519 0.5688 0.109 0.109 0.113 0.109 0.109 2,205,125 0.1091 0.00%
2006-01-05 0 0.570 0.570 0.590 0.570 0.580 339,400 194,622 0.5734 0.109 0.109 0.113 0.109 0.111 1,770,058 0.1100 0.00%
2006-01-04 0 0.570 0.570 0.580 0.570 0.570 296,693 168,914 0.5693 0.109 0.109 0.111 0.109 0.109 1,547,330 0.1092 -1.72%
2006-01-03 0 0.580 0.570 0.600 0.570 0.590 168,498 97,409 0.5781 0.111 0.109 0.115 0.109 0.113 878,760 0.1108 1.75%
2005-12-30 0 0.570 0.570 0.590 0.560 0.580 121,958 70,298 0.5764 0.109 0.109 0.113 0.107 0.111 636,042 0.1105 -1.72%
2005-12-29 0 0.580 0.570 0.590 0.570 0.580 106,141 61,495 0.5794 0.111 0.109 0.113 0.109 0.111 553,552 0.1111 -1.69%
2005-12-28 0 0.590 0.590 0.600 0.590 0.590 82,390 48,595 0.5898 0.113 0.113 0.115 0.113 0.113 429,685 0.1131 -1.67%
2005-12-23 0 0.600 0.600 0.610 0.590 0.620 1,181,089 722,853 0.6120 0.115 0.115 0.117 0.113 0.119 6,159,681 0.1174 1.69%
2005-12-22 0 0.590 0.590 0.600 0.560 0.590 395,562 228,919 0.5787 0.113 0.113 0.115 0.107 0.113 2,062,957 0.1110 5.36%
2005-12-21 0 0.560 0.560 0.570 0.560 0.560 163,926 91,402 0.5576 0.107 0.107 0.109 0.107 0.107 854,916 0.1069 0.00%
2005-12-20 0 0.560 0.560 0.570 0.550 0.560 119,686 66,751 0.5577 0.107 0.107 0.109 0.105 0.107 624,193 0.1069 -3.45%
2005-12-19 0 0.580 0.570 0.580 0.550 0.580 112,448 62,833 0.5588 0.111 0.109 0.111 0.105 0.111 586,445 0.1071 0.00%
2005-12-16 0 0.580 0.570 0.580 0.550 0.580 42,124 23,064 0.5475 0.111 0.109 0.111 0.105 0.111 219,687 0.1050 3.57%
2005-12-15 0 0.570 0.570 0.580 0.560 0.580 19,389 10,968 0.5657 0.107 0.107 0.109 0.105 0.109 102,924 0.1066 -1.72%
2005-12-14 0 0.580 0.550 0.580 0.570 0.590 55,156 31,510 0.5713 0.109 0.104 0.109 0.107 0.111 292,789 0.1076 3.57%
2005-12-13 0 0.560 0.560 0.570 0.550 0.560 473,686 261,967 0.5530 0.105 0.105 0.107 0.104 0.105 2,514,508 0.1042 -1.75%
2005-12-12 0 0.570 0.560 0.580 0.560 0.570 107,710 61,249 0.5686 0.107 0.105 0.109 0.105 0.107 571,766 0.1071 0.00%
2005-12-09 0 0.570 0.560 0.580 0.550 0.570 192,459 108,462 0.5636 0.107 0.105 0.109 0.104 0.107 1,021,646 0.1062 3.64%
2005-12-08 0 0.550 0.550 0.570 0.550 0.570 18,874 10,366 0.5492 0.104 0.104 0.107 0.104 0.107 100,190 0.1035 0.00%
2005-12-07 0 0.550 0.550 0.570 0.550 0.550 10,378 5,533 0.5331 0.104 0.104 0.107 0.104 0.104 55,090 0.1004 -1.79%
2005-12-06 0 0.560 0.550 0.580 0.560 0.560 16,000 8,960 0.5600 0.105 0.104 0.109 0.105 0.105 84,934 0.1055 0.00%
2005-12-05 0 0.560 0.560 0.580 0.550 0.560 167,321 93,336 0.5578 0.105 0.105 0.109 0.104 0.105 888,204 0.1051 -3.45%
2005-12-02 0 0.580 0.560 0.580 0.550 0.590 666,105 375,657 0.5640 0.109 0.105 0.109 0.104 0.111 3,535,942 0.1062 5.45%
2005-12-01 0 0.550 0.550 0.570 0.550 0.550 29,456 16,063 0.5453 0.104 0.104 0.107 0.104 0.104 156,364 0.1027 0.00%
2005-11-30 0 0.550 0.550 0.560 0.550 0.550 224,259 123,275 0.5497 0.104 0.104 0.105 0.104 0.104 1,190,453 0.1036 -1.79%
2005-11-29 0 0.560 0.560 0.570 0.560 0.600 682,000 397,840 0.5833 0.105 0.105 0.107 0.105 0.113 3,620,319 0.1099 -3.45%
2005-11-28 0 0.580 0.580 0.590 0.580 0.590 134,388 78,510 0.5842 0.109 0.109 0.111 0.109 0.111 713,383 0.1101 0.00%
2005-11-25 0 0.580 0.580 0.590 0.560 0.570 249,118 139,731 0.5609 0.109 0.109 0.111 0.105 0.107 1,322,414 0.1057 1.75%
2005-11-24 0 0.570 0.570 0.580 0.560 0.570 94,975 53,877 0.5673 0.107 0.107 0.109 0.105 0.107 504,164 0.1069 1.79%
2005-11-23 0 0.560 0.560 0.580 0.560 0.580 19,014 10,852 0.5707 0.105 0.105 0.109 0.105 0.109 100,934 0.1075 -1.75%
2005-11-22 0 0.570 0.570 0.590 0.540 0.540 6,875 3,678 0.5350 0.107 0.107 0.111 0.102 0.102 36,495 0.1008 -3.39%
2005-11-21 0 0.590 0.560 0.590 0.550 0.600 13,000 7,240 0.5569 0.111 0.105 0.111 0.104 0.113 69,009 0.1049 5.36%
2005-11-18 0 0.560 0.530 0.560 0.570 0.570 13,374 7,542 0.5639 0.105 0.100 0.105 0.107 0.107 70,994 0.1062 -1.75%
2005-11-17 0 0.570 0.570 0.590 0.550 0.550 4,656 2,428 0.5215 0.107 0.107 0.111 0.104 0.104 24,716 0.0982 3.64%
2005-11-16 0 0.550 0.540 0.570 0.550 0.580 63,319 36,013 0.5688 0.104 0.102 0.107 0.104 0.109 336,122 0.1071 0.00%
2005-11-15 0 0.550 0.550 0.580 0.550 0.550 98,000 53,900 0.5500 0.104 0.104 0.109 0.104 0.104 520,222 0.1036 -1.79%
2005-11-14 0 0.560 0.560 0.570 0.560 0.580 249,061 140,221 0.5630 0.105 0.105 0.107 0.105 0.109 1,322,112 0.1061 -3.45%
2005-11-11 0 0.580 0.560 0.580 0.550 0.580 11,700 6,484 0.5542 0.109 0.105 0.109 0.104 0.109 62,108 0.1044 1.75%
2005-11-10 0 0.570 0.560 0.580 0.560 0.570 57,843 32,863 0.5681 0.107 0.105 0.109 0.105 0.107 307,053 0.1070 -1.72%
2005-11-09 0 0.580 0.560 0.580 0.560 0.580 591,307 338,400 0.5723 0.109 0.105 0.109 0.105 0.109 3,138,885 0.1078 3.57%
2005-11-08 0 0.560 0.540 0.560 0.530 0.580 129,013 73,007 0.5659 0.105 0.102 0.105 0.100 0.109 684,851 0.1066 3.70%
2005-11-07 0 0.540 0.540 0.570 0.520 0.530 254,596 133,823 0.5256 0.102 0.102 0.107 0.098 0.100 1,351,494 0.0990 -1.82%
2005-11-04 0 0.550 0.550 0.570 0.540 0.560 724,812 391,906 0.5407 0.104 0.104 0.107 0.102 0.105 3,847,581 0.1019 -1.79%
2005-11-03 0 0.560 0.560 0.580 0.550 0.570 258,576 146,060 0.5649 0.105 0.105 0.109 0.104 0.107 1,372,621 0.1064 0.00%
2005-11-02 0 0.560 0.560 0.580 0.550 0.550 55,110 30,176 0.5476 0.105 0.105 0.109 0.104 0.104 292,545 0.1031 -5.08%
2005-11-01 0 0.590 0.550 0.590 0.550 0.600 362,467 207,168 0.5715 0.111 0.104 0.111 0.104 0.113 1,924,114 0.1077 7.27%
2005-10-31 0 0.550 0.530 0.560 0.550 0.550 2,000 1,100 0.5500 0.104 0.100 0.105 0.104 0.104 10,617 0.1036 0.00%
2005-10-28 0 0.550 0.540 0.550 0.520 0.550 147,000 79,453 0.5405 0.104 0.102 0.104 0.098 0.104 780,333 0.1018 0.00%
2005-10-27 0 0.550 0.550 0.570 0.530 0.550 30,142 16,196 0.5373 0.104 0.104 0.107 0.100 0.104 160,005 0.1012 -3.51%
2005-10-26 0 0.570 0.530 0.570 0.510 0.570 46,500 24,500 0.5269 0.107 0.100 0.107 0.096 0.107 246,840 0.0993 5.56%
2005-10-25 0 0.540 0.540 0.580 0.540 0.550 129,500 70,185 0.5420 0.102 0.102 0.109 0.102 0.104 687,436 0.1021 -1.82%
2005-10-24 0 0.550 0.550 0.570 0.540 0.570 66,765 36,243 0.5428 0.104 0.104 0.107 0.102 0.107 354,414 0.1023 -3.51%
2005-10-21 0 0.570 0.570 0.590 0.520 0.570 103,906 59,012 0.5679 0.107 0.107 0.111 0.098 0.107 551,573 0.1070 0.00%
2005-10-20 0 0.570 0.560 0.570 0.570 0.570 91,906 52,310 0.5692 0.107 0.105 0.107 0.107 0.107 487,872 0.1072 1.79%
2005-10-19 0 0.560 0.550 0.580 0.520 0.570 110,460 62,245 0.5635 0.105 0.104 0.109 0.098 0.107 586,364 0.1062 -1.75%
2005-10-18 0 0.570 0.570 0.580 - - 0 0 - 0.107 0.107 0.109 - - 0 - 1.79%
2005-10-17 0 0.560 0.560 0.590 0.560 0.580 58,000 33,580 0.5790 0.105 0.105 0.111 0.105 0.109 307,886 0.1091 -1.75%
2005-10-14 0 0.570 0.570 0.590 0.570 0.580 328,476 189,037 0.5755 0.107 0.107 0.111 0.107 0.109 1,743,677 0.1084 -3.39%
2005-10-13 0 0.590 0.580 0.600 0.580 0.600 87,000 51,240 0.5890 0.111 0.109 0.113 0.109 0.113 461,830 0.1110 1.72%
2005-10-12 0 0.580 0.560 0.590 0.580 0.580 30,718 17,788 0.5791 0.109 0.105 0.111 0.109 0.109 163,063 0.1091 -1.69%
2005-10-10 0 0.590 0.590 0.600 0.590 0.590 25,592 14,920 0.5830 0.111 0.111 0.113 0.111 0.111 135,852 0.1098 0.00%
2005-10-07 0 0.590 0.590 0.620 0.580 0.580 59,531 34,387 0.5776 0.111 0.111 0.117 0.109 0.109 316,013 0.1088 0.00%
2005-10-06 0 0.590 0.590 0.610 0.590 0.610 170,375 102,870 0.6038 0.111 0.111 0.115 0.111 0.115 904,416 0.1137 -3.28%
2005-10-05 0 0.610 0.590 0.620 0.590 0.620 702,719 425,555 0.6056 0.115 0.111 0.117 0.111 0.117 3,730,303 0.1141 3.39%
2005-10-04 0 0.590 0.580 0.590 0.590 0.600 252,718 148,995 0.5896 0.111 0.109 0.111 0.111 0.113 1,341,524 0.1111 1.72%
2005-10-03 0 0.580 0.580 0.590 0.570 0.590 847,503 492,771 0.5814 0.109 0.109 0.111 0.107 0.111 4,498,872 0.1095 -1.69%
2005-09-30 0 0.590 0.580 0.590 0.590 0.600 748,624 445,374 0.5949 0.111 0.109 0.111 0.111 0.113 3,973,984 0.1121 0.00%
2005-09-29 0 0.590 0.590 0.600 0.570 0.590 148,228 86,161 0.5813 0.111 0.111 0.113 0.107 0.111 786,851 0.1095 1.72%
2005-09-28 0 0.580 0.580 0.590 0.580 0.590 576,177 334,234 0.5801 0.109 0.109 0.111 0.109 0.111 3,058,569 0.1093 -1.69%
2005-09-27 0 0.590 0.590 0.600 0.580 0.600 151,101 89,025 0.5892 0.111 0.111 0.113 0.109 0.113 802,102 0.1110 -1.67%
2005-09-26 0 0.600 0.590 0.610 0.580 0.600 48,000 28,460 0.5929 0.113 0.111 0.115 0.109 0.113 254,802 0.1117 1.69%
2005-09-23 0 0.590 0.590 0.600 0.580 0.590 258,764 151,933 0.5871 0.111 0.111 0.113 0.109 0.111 1,373,619 0.1106 0.00%
2005-09-22 0 0.590 0.590 0.600 0.590 0.590 109,077 64,232 0.5889 0.111 0.111 0.113 0.111 0.111 579,023 0.1109 -1.67%
2005-09-21 0 0.600 0.600 0.620 0.600 0.610 95,905 58,048 0.6053 0.113 0.113 0.117 0.113 0.115 509,101 0.1140 -1.64%
2005-09-20 0 0.610 0.590 0.610 0.600 0.620 452,748 276,817 0.6114 0.115 0.111 0.115 0.113 0.117 2,403,361 0.1152 1.67%
2005-09-16 0 0.600 0.590 0.600 0.560 0.610 204,781 122,760 0.5995 0.113 0.111 0.113 0.105 0.115 1,087,056 0.1129 0.00%
2005-09-15 0 0.600 0.590 0.600 0.600 0.600 254,641 152,568 0.5991 0.113 0.111 0.113 0.113 0.113 1,351,732 0.1129 0.00%
2005-09-14 0 0.600 0.600 0.610 0.600 0.620 235,467 145,182 0.6166 0.113 0.113 0.115 0.113 0.117 1,249,950 0.1162 0.00%
2005-09-13 0 0.600 0.580 0.600 0.580 0.610 603,654 365,806 0.6060 0.113 0.109 0.113 0.109 0.115 3,204,428 0.1142 -1.64%
2005-09-12 0 0.610 0.590 0.620 0.590 0.630 318,248 192,489 0.6048 0.115 0.111 0.117 0.111 0.119 1,689,383 0.1139 1.67%
2005-09-09 0 0.600 0.600 0.610 0.590 0.610 159,051 94,560 0.5945 0.113 0.113 0.115 0.111 0.115 844,304 0.1120 1.69%
2005-09-08 0 0.590 0.590 0.600 0.570 0.590 59,882 35,004 0.5845 0.111 0.111 0.113 0.107 0.111 317,877 0.1101 -1.67%
2005-09-07 0 0.600 0.590 0.600 0.580 0.600 397,888 231,640 0.5822 0.113 0.111 0.113 0.109 0.113 2,112,143 0.1097 3.45%
2005-09-06 0 0.580 0.580 0.600 0.580 0.600 1,171,976 682,887 0.5827 0.109 0.109 0.113 0.109 0.113 6,221,300 0.1098 -3.33%
2005-09-05 0 0.600 0.590 0.620 0.600 0.610 103,526 62,293 0.6017 0.113 0.111 0.117 0.113 0.115 549,556 0.1134 0.00%
2005-09-02 0 0.600 0.600 0.620 0.590 0.600 412,334 247,057 0.5992 0.113 0.113 0.117 0.111 0.113 2,188,828 0.1129 0.00%
2005-09-01 0 0.600 0.600 0.630 0.590 0.650 149,583 90,494 0.6050 0.113 0.113 0.119 0.111 0.122 794,044 0.1140 -3.23%
2005-08-31 0 0.620 0.590 0.620 0.580 0.640 28,625 16,977 0.5931 0.117 0.111 0.117 0.109 0.121 151,953 0.1117 1.64%
2005-08-30 0 0.610 0.590 0.620 0.610 0.610 10,000 6,100 0.6100 0.115 0.111 0.117 0.115 0.115 53,084 0.1149 -1.61%
2005-08-29 0 0.620 0.620 0.640 0.600 0.620 39,562 23,719 0.5995 0.117 0.117 0.121 0.113 0.117 210,010 0.1129 3.33%
2005-08-26 0 0.600 0.600 0.620 0.600 0.600 59,406 35,601 0.5993 0.113 0.113 0.117 0.113 0.113 315,350 0.1129 0.00%
2005-08-25 0 0.600 0.600 0.630 0.600 0.610 616,000 370,600 0.6016 0.113 0.113 0.119 0.113 0.115 3,269,965 0.1133 -3.23%
2005-08-24 0 0.620 0.600 0.620 0.620 0.650 17,896 11,049 0.6174 0.117 0.113 0.117 0.117 0.122 94,999 0.1163 5.08%
2005-08-23 0 0.590 0.590 0.640 0.590 0.610 404,000 243,440 0.6026 0.111 0.111 0.121 0.111 0.115 2,144,588 0.1135 -1.67%
2005-08-22 0 0.600 0.600 0.630 0.580 0.600 21,429 12,493 0.5830 0.113 0.113 0.119 0.109 0.113 113,753 0.1098 -3.23%
2005-08-19 0 0.620 0.610 0.620 0.600 0.650 608,000 368,100 0.6054 0.117 0.115 0.117 0.113 0.122 3,227,498 0.1141 -1.59%
2005-08-18 0 0.630 0.630 0.640 0.630 0.640 490,562 309,197 0.6303 0.119 0.119 0.121 0.119 0.121 2,604,092 0.1187 -1.56%
2005-08-17 0 0.640 0.640 0.650 0.640 0.650 60,437 39,082 0.6467 0.121 0.121 0.122 0.121 0.122 320,823 0.1218 0.00%
2005-08-16 0 0.640 0.630 0.640 0.640 0.650 404,625 259,381 0.6410 0.121 0.119 0.121 0.121 0.122 2,147,905 0.1208 0.00%
2005-08-15 0 0.640 0.640 0.660 0.640 0.650 66,599 42,665 0.6406 0.121 0.121 0.124 0.121 0.122 353,533 0.1207 -1.54%
2005-08-12 0 0.650 0.650 0.660 0.630 0.660 28,123 18,217 0.6478 0.122 0.122 0.124 0.119 0.124 149,288 0.1220 0.00%
2005-08-11 0 0.650 0.630 0.650 0.630 0.650 321,861 207,587 0.6450 0.122 0.119 0.122 0.119 0.122 1,708,562 0.1215 0.00%
2005-08-10 0 0.650 0.650 0.660 0.650 0.670 106,750 70,958 0.6647 0.122 0.122 0.124 0.122 0.126 566,670 0.1252 -1.52%
2005-08-09 0 0.660 0.660 0.670 0.650 0.660 241,000 158,700 0.6585 0.124 0.124 0.126 0.122 0.124 1,279,321 0.1241 1.54%
2005-08-08 0 0.650 0.650 0.660 0.650 0.660 135,500 89,275 0.6589 0.122 0.122 0.124 0.122 0.124 719,286 0.1241 -1.52%
2005-08-05 0 0.660 0.660 0.680 0.660 0.670 244,359 162,523 0.6651 0.124 0.124 0.128 0.124 0.126 1,297,152 0.1253 0.00%
2005-08-04 0 0.660 0.650 0.660 0.650 0.660 279,274 183,198 0.6560 0.124 0.122 0.124 0.122 0.124 1,482,494 0.1236 -1.49%
2005-08-03 0 0.670 0.670 0.680 0.660 0.670 521,374 346,080 0.6638 0.126 0.126 0.128 0.124 0.126 2,767,654 0.1250 0.00%
2005-08-02 0 0.670 0.660 0.680 0.670 0.670 293,875 196,660 0.6692 0.126 0.124 0.128 0.126 0.126 1,560,002 0.1261 1.52%
2005-08-01 0 0.660 0.660 0.670 0.660 0.670 81,530 53,689 0.6585 0.124 0.124 0.126 0.124 0.126 432,793 0.1241 0.00%
2005-07-29 0 0.660 0.660 0.670 0.660 0.670 382,575 253,539 0.6627 0.124 0.124 0.126 0.124 0.126 2,030,855 0.1248 0.00%
2005-07-28 0 0.660 0.660 0.680 0.650 0.690 610,637 411,369 0.6737 0.124 0.124 0.128 0.122 0.130 3,241,496 0.1269 -2.37%
2005-07-27 0 0.860 0.850 0.860 0.850 0.870 867,150 743,214 0.8571 0.127 0.126 0.127 0.126 0.129 5,856,099 0.1269 1.18%
2005-07-26 0 0.850 0.840 0.860 0.840 0.860 606,974 515,083 0.8486 0.126 0.124 0.127 0.124 0.127 4,099,060 0.1257 1.19%
2005-07-25 0 0.840 0.840 0.850 0.840 0.860 418,012 353,330 0.8453 0.124 0.124 0.126 0.124 0.127 2,822,948 0.1252 0.00%
2005-07-22 0 0.840 0.830 0.840 0.830 0.850 208,456 174,360 0.8364 0.124 0.123 0.124 0.123 0.126 1,407,760 0.1239 1.20%
2005-07-21 0 0.830 0.810 0.840 0.830 0.850 702,307 585,945 0.8343 0.123 0.120 0.124 0.123 0.126 4,742,869 0.1235 -3.49%
2005-07-20 0 0.860 0.850 0.860 0.840 0.860 517,160 439,376 0.8496 0.127 0.126 0.127 0.124 0.127 3,492,522 0.1258 2.38%
2005-07-19 0 0.840 0.840 0.860 0.840 0.860 560,475 472,698 0.8434 0.124 0.124 0.127 0.124 0.127 3,785,040 0.1249 -2.33%
2005-07-18 0 0.860 0.860 0.870 0.840 0.870 897,788 771,675 0.8595 0.127 0.127 0.129 0.124 0.129 6,063,006 0.1273 2.38%
2005-07-15 0 0.840 0.820 0.840 0.820 0.840 549,045 454,606 0.8280 0.124 0.121 0.124 0.121 0.124 3,707,850 0.1226 1.20%
2005-07-14 0 0.830 0.820 0.830 0.820 0.830 329,375 271,953 0.8257 0.123 0.121 0.123 0.121 0.123 2,224,359 0.1223 1.22%
2005-07-13 0 0.820 0.810 0.830 0.800 0.830 370,675 300,999 0.8120 0.121 0.120 0.123 0.118 0.123 2,503,269 0.1202 1.23%
2005-07-12 0 0.810 0.810 0.820 0.810 0.810 393,537 318,672 0.8098 0.120 0.120 0.121 0.120 0.120 2,657,662 0.1199 0.00%
2005-07-11 0 0.810 0.800 0.820 0.800 0.810 228,781 184,314 0.8056 0.120 0.118 0.121 0.118 0.120 1,545,020 0.1193 1.25%
2005-07-08 0 0.800 0.790 0.800 0.800 0.810 687,050 553,875 0.8062 0.118 0.117 0.118 0.118 0.120 4,639,835 0.1194 0.00%
2005-07-07 0 0.800 0.800 0.840 0.800 0.840 667,100 546,449 0.8191 0.118 0.118 0.124 0.118 0.124 4,505,107 0.1213 -2.44%
2005-07-06 0 0.820 0.820 0.830 0.820 0.840 672,817 555,897 0.8262 0.121 0.121 0.123 0.121 0.124 4,543,716 0.1223 0.00%
2005-07-05 0 0.820 0.810 0.820 0.820 0.830 533,875 438,963 0.8222 0.121 0.120 0.121 0.121 0.123 3,605,403 0.1218 -1.20%
2005-07-04 0 0.830 0.820 0.830 0.800 0.830 480,987 393,350 0.8178 0.123 0.121 0.123 0.118 0.123 3,248,236 0.1211 3.75%
2005-06-30 0 0.800 0.800 0.810 0.790 0.810 1,074,069 860,910 0.8015 0.118 0.118 0.120 0.117 0.120 7,253,479 0.1187 -2.44%
2005-06-29 0 0.820 0.820 0.830 0.820 0.830 695,983 572,787 0.8230 0.121 0.121 0.123 0.121 0.123 4,700,162 0.1219 0.00%
2005-06-28 0 0.820 0.810 0.820 0.810 0.820 382,250 313,079 0.8190 0.121 0.120 0.121 0.120 0.121 2,581,438 0.1213 0.00%
2005-06-27 0 0.820 0.820 0.830 0.800 0.820 736,437 598,461 0.8126 0.121 0.121 0.123 0.118 0.121 4,973,359 0.1203 0.00%
2005-06-24 0 0.820 0.810 0.830 0.800 0.830 1,557,875 1,266,165 0.8128 0.121 0.120 0.123 0.118 0.123 10,520,752 0.1203 0.00%
2005-06-23 0 0.820 0.810 0.820 0.810 0.840 1,691,375 1,391,099 0.8225 0.121 0.120 0.121 0.120 0.124 11,422,314 0.1218 -1.20%
2005-06-22 0 0.830 0.820 0.830 0.810 0.880 5,748,870 4,783,343 0.8320 0.123 0.121 0.123 0.120 0.130 38,823,677 0.1232 -3.49%
2005-06-21 0 0.860 0.860 0.870 0.760 0.910 9,002,193 7,821,655 0.8689 0.127 0.127 0.129 0.113 0.135 60,794,249 0.1287 13.16%
2005-06-20 0 0.760 0.750 0.760 0.740 0.760 931,140 701,764 0.7537 0.113 0.111 0.113 0.110 0.113 6,288,241 0.1116 4.11%
2005-06-17 0 0.730 0.730 0.740 0.730 0.740 212,750 156,558 0.7359 0.108 0.108 0.110 0.108 0.110 1,436,758 0.1090 0.00%
2005-06-16 0 0.730 0.730 0.740 0.730 0.730 187,000 136,360 0.7292 0.108 0.108 0.110 0.108 0.108 1,262,862 0.1080 0.00%
2005-06-15 0 0.730 0.720 0.730 0.720 0.730 151,000 109,180 0.7230 0.108 0.107 0.108 0.107 0.108 1,019,744 0.1071 1.39%
2005-06-14 0 0.720 0.710 0.730 0.720 0.720 282,368 203,105 0.7193 0.107 0.105 0.108 0.107 0.107 1,906,908 0.1065 1.41%
2005-06-13 0 0.710 0.700 0.730 0.710 0.720 120,576 86,492 0.7173 0.105 0.104 0.108 0.105 0.107 814,282 0.1062 -4.05%
2005-06-10 0 0.740 0.710 0.740 0.710 0.740 448,294 323,977 0.7227 0.110 0.105 0.110 0.105 0.110 3,027,451 0.1070 0.00%
2005-06-09 0 0.740 0.730 0.740 0.720 0.740 175,093 126,172 0.7206 0.110 0.108 0.110 0.107 0.110 1,182,450 0.1067 0.00%
2005-06-08 0 0.740 0.730 0.740 0.720 0.770 3,385,297 2,518,128 0.7438 0.110 0.108 0.110 0.107 0.114 22,861,828 0.1101 0.00%
2005-06-07 0 0.740 0.730 0.740 0.700 0.760 1,013,250 736,198 0.7266 0.110 0.108 0.110 0.104 0.113 6,842,752 0.1076 8.82%
2005-06-06 0 0.680 0.680 0.700 0.680 0.690 270,806 183,996 0.6794 0.101 0.101 0.104 0.101 0.102 1,828,826 0.1006 0.00%
2005-06-03 0 0.680 0.680 0.700 0.680 0.680 2,041 1,386 0.6791 0.101 0.101 0.104 0.101 0.101 13,783 0.1006 0.00%
2005-06-02 0 0.680 0.680 0.700 0.680 0.700 224,918 156,469 0.6957 0.101 0.101 0.104 0.101 0.104 1,518,932 0.1030 -1.45%
2005-06-01 0 0.690 0.690 0.700 0.690 0.690 4,000 2,760 0.6900 0.102 0.102 0.104 0.102 0.102 27,013 0.1022 0.00%
2005-05-31 0 0.690 0.690 0.710 0.690 0.690 49,375 33,934 0.6873 0.102 0.102 0.105 0.102 0.102 333,443 0.1018 -1.43%
2005-05-30 0 0.700 0.690 0.700 0.700 0.700 62,668 43,761 0.6983 0.104 0.102 0.104 0.104 0.104 423,214 0.1034 0.00%
2005-05-27 0 0.700 0.690 0.710 - - 4,180 2,592 0.6201 0.104 0.102 0.105 - - 28,229 0.0918 0.00%
2005-05-26 0 0.700 0.690 0.710 0.690 0.700 70,000 48,460 0.6923 0.104 0.102 0.105 0.102 0.104 472,729 0.1025 1.45%
2005-05-25 0 0.690 0.680 0.690 - - 1,750 1,120 0.6400 0.102 0.101 0.102 - - 11,818 0.0948 0.00%
2005-05-24 0 0.690 0.680 0.690 - - 28,000 19,040 0.6800 0.102 0.101 0.102 - - 189,092 0.1007 0.00%
2005-05-23 0 0.690 0.690 0.700 0.680 0.690 68,384 46,842 0.6850 0.102 0.102 0.104 0.101 0.102 461,816 0.1014 0.00%
2005-05-20 0 0.690 0.690 0.710 0.690 0.700 53,375 36,814 0.6897 0.102 0.102 0.105 0.102 0.104 360,456 0.1021 0.00%
2005-05-19 0 0.690 0.690 0.700 0.680 0.690 135,377 93,143 0.6880 0.102 0.102 0.104 0.101 0.102 914,238 0.1019 -1.43%
2005-05-18 0 0.700 0.680 0.710 0.670 0.700 608,748 422,771 0.6945 0.104 0.101 0.105 0.099 0.104 4,111,040 0.1028 2.94%
2005-05-17 0 0.680 0.670 0.690 0.670 0.690 596,887 406,628 0.6812 0.101 0.099 0.102 0.099 0.102 4,030,940 0.1009 -2.86%
2005-05-13 0 0.700 0.700 0.710 0.690 0.700 146,112 101,721 0.6962 0.104 0.104 0.105 0.102 0.104 986,734 0.1031 0.00%
2005-05-12 0 0.700 0.700 0.710 0.700 0.710 147,750 103,398 0.6998 0.104 0.104 0.105 0.104 0.105 997,796 0.1036 0.00%
2005-05-11 0 0.700 0.690 0.700 0.700 0.710 329,125 230,504 0.7004 0.104 0.102 0.104 0.104 0.105 2,222,670 0.1037 -1.41%
2005-05-10 0 0.710 0.700 0.710 0.710 0.710 346,625 246,079 0.7099 0.105 0.104 0.105 0.105 0.105 2,340,853 0.1051 0.00%
2005-05-09 0 0.710 0.710 0.730 0.700 0.710 114,812 81,156 0.7069 0.105 0.105 0.108 0.104 0.105 775,357 0.1047 0.00%
2005-05-06 0 0.710 0.700 0.720 0.710 0.730 301,468 216,498 0.7181 0.105 0.104 0.107 0.105 0.108 2,035,895 0.1063 -1.39%
2005-05-05 0 0.720 0.720 0.730 0.710 0.750 723,374 524,074 0.7245 0.107 0.107 0.108 0.105 0.111 4,885,141 0.1073 1.41%
2005-05-04 0 0.710 0.710 0.720 0.710 0.720 679,800 486,036 0.7150 0.105 0.105 0.107 0.105 0.107 4,590,874 0.1059 0.00%
2005-05-03 0 0.710 0.690 0.720 0.690 0.710 541,584 380,990 0.7035 0.105 0.102 0.107 0.102 0.105 3,657,464 0.1042 2.90%
2005-04-29 0 0.690 0.690 0.700 0.680 0.690 689,625 474,620 0.6882 0.102 0.102 0.104 0.101 0.102 4,657,224 0.1019 1.47%
2005-04-28 0 0.680 0.670 0.680 0.680 0.690 410,500 279,155 0.6800 0.101 0.099 0.101 0.101 0.102 2,772,218 0.1007 0.00%
2005-04-27 0 0.680 0.680 0.700 0.680 0.700 131,748 89,886 0.6823 0.101 0.101 0.104 0.101 0.104 889,730 0.1010 -1.45%
2005-04-26 0 0.690 0.690 0.710 0.690 0.690 15,888 10,887 0.6852 0.102 0.102 0.105 0.102 0.102 107,296 0.1015 -4.17%
2005-04-25 0 0.720 0.670 0.720 0.720 0.720 9,906 7,080 0.7147 0.107 0.099 0.107 0.107 0.107 66,898 0.1058 5.88%
2005-04-22 0 0.680 0.680 0.700 0.680 0.700 146,875 100,600 0.6849 0.101 0.101 0.104 0.101 0.104 991,887 0.1014 -1.45%
2005-04-21 0 0.690 0.690 0.700 0.680 0.700 122,000 83,920 0.6879 0.102 0.102 0.104 0.101 0.104 823,899 0.1019 -1.43%
2005-04-20 0 0.700 0.700 0.720 0.680 0.700 129,312 89,100 0.6890 0.104 0.104 0.107 0.101 0.104 873,279 0.1020 2.94%
2005-04-19 0 0.680 0.680 0.700 0.680 0.700 32,687 22,586 0.6910 0.101 0.101 0.104 0.101 0.104 220,744 0.1023 -1.45%
2005-04-18 0 0.690 0.670 0.690 0.690 0.700 114,039 79,125 0.6938 0.102 0.099 0.102 0.102 0.104 770,136 0.1027 -1.43%
2005-04-15 0 0.700 0.700 0.720 0.690 0.700 149,500 103,815 0.6944 0.104 0.104 0.107 0.102 0.104 1,009,614 0.1028 0.00%
2005-04-14 0 0.700 0.700 0.720 0.690 0.700 271,765 189,647 0.6978 0.104 0.104 0.107 0.102 0.104 1,835,303 0.1033 -1.41%
2005-04-13 0 0.710 0.710 0.720 0.700 0.720 87,750 61,758 0.7038 0.105 0.105 0.107 0.104 0.107 592,600 0.1042 0.00%
2005-04-12 0 0.710 0.700 0.720 0.690 0.730 166,170 117,709 0.7084 0.105 0.104 0.107 0.102 0.108 1,122,191 0.1049 0.00%
2005-04-11 0 0.710 0.700 0.730 0.710 0.710 5,975 4,144 0.6936 0.105 0.104 0.108 0.105 0.105 40,351 0.1027 -1.39%
2005-04-08 0 0.720 0.720 0.730 0.720 0.740 204,731 147,930 0.7226 0.107 0.107 0.108 0.107 0.110 1,382,604 0.1070 1.41%
2005-04-07 0 0.710 0.710 0.730 0.710 0.710 104,624 73,952 0.7068 0.105 0.105 0.108 0.105 0.105 706,554 0.1047 -1.39%
2005-04-06 0 0.720 0.700 0.720 - - 1,562 1,031 0.6601 0.107 0.104 0.107 - - 10,549 0.0977 -2.70%
2005-04-04 0 0.740 0.700 0.740 0.740 0.740 10,550 7,758 0.7354 0.110 0.104 0.110 0.110 0.110 71,247 0.1089 2.78%
2005-04-01 0 0.720 0.710 0.730 0.710 0.720 182,750 129,943 0.7110 0.107 0.105 0.108 0.105 0.107 1,234,160 0.1053 1.41%
2005-03-31 0 0.710 0.700 0.710 0.690 0.710 439,125 304,291 0.6929 0.105 0.104 0.105 0.102 0.105 2,965,530 0.1026 2.90%
2005-03-30 0 0.690 0.690 0.720 0.690 0.730 125,500 89,385 0.7122 0.102 0.102 0.107 0.102 0.108 847,536 0.1055 -2.82%
2005-03-29 0 0.710 0.710 0.730 0.710 0.710 5,923 4,128 0.6969 0.105 0.105 0.108 0.105 0.105 40,000 0.1032 -2.74%
2005-03-24 0 0.730 0.720 0.730 0.720 0.730 338,000 245,140 0.7253 0.108 0.107 0.108 0.107 0.108 2,282,606 0.1074 2.82%
2005-03-23 0 0.710 0.710 0.740 0.700 0.740 360,000 258,440 0.7179 0.105 0.105 0.110 0.104 0.110 2,431,178 0.1063 -6.58%
2005-03-22 0 0.760 0.750 0.760 0.740 0.760 237,091 176,604 0.7449 0.113 0.111 0.113 0.110 0.113 1,601,140 0.1103 1.33%
2005-03-21 0 0.750 0.750 0.760 0.740 0.750 126,800 94,420 0.7446 0.111 0.111 0.113 0.110 0.111 856,315 0.1103 -1.32%
2005-03-18 0 0.760 0.750 0.770 0.760 0.770 148,906 113,852 0.7646 0.113 0.111 0.114 0.113 0.114 1,005,603 0.1132 0.00%
2005-03-17 0 0.760 0.760 0.770 0.760 0.760 321,025 243,667 0.7590 0.113 0.113 0.114 0.113 0.113 2,167,969 0.1124 -1.30%
2005-03-16 0 0.770 0.750 0.780 0.770 0.770 8,125 6,108 0.7518 0.114 0.111 0.115 0.114 0.114 54,870 0.1113 0.00%
2005-03-15 0 0.770 0.760 0.780 0.750 0.770 252,389 192,252 0.7617 0.114 0.113 0.115 0.111 0.114 1,704,451 0.1128 2.67%
2005-03-14 0 0.750 0.750 0.770 0.740 0.770 298,492 223,969 0.7503 0.111 0.111 0.114 0.110 0.114 2,015,797 0.1111 0.00%
2005-03-11 0 0.750 0.750 0.780 0.740 0.750 19,000 13,980 0.7358 0.111 0.111 0.115 0.110 0.111 128,312 0.1090 1.35%
2005-03-10 0 0.740 0.740 0.750 0.740 0.760 391,062 291,887 0.7464 0.110 0.110 0.111 0.110 0.113 2,640,948 0.1105 -1.33%
2005-03-09 0 0.750 0.750 0.770 0.740 0.780 508,631 380,318 0.7477 0.111 0.111 0.114 0.110 0.115 3,434,923 0.1107 0.00%
2005-03-08 0 0.750 0.750 0.760 0.740 0.750 162,213 120,869 0.7451 0.111 0.111 0.113 0.110 0.111 1,095,468 0.1103 0.00%
2005-03-07 0 0.750 0.740 0.750 0.750 0.760 236,137 177,483 0.7516 0.111 0.110 0.111 0.111 0.113 1,594,697 0.1113 2.74%
2005-03-04 0 0.730 0.730 0.750 0.730 0.750 420,325 312,200 0.7428 0.108 0.108 0.111 0.108 0.111 2,838,569 0.1100 -2.67%
2005-03-03 0 0.750 0.750 0.760 0.740 0.790 1,264,362 958,457 0.7581 0.111 0.111 0.113 0.110 0.117 8,538,579 0.1123 -1.32%
2005-03-02 0 0.760 0.750 0.760 0.710 0.800 5,537,953 4,214,018 0.7609 0.113 0.111 0.113 0.105 0.118 37,399,297 0.1127 10.14%
2005-03-01 0 0.690 0.660 0.700 0.670 0.690 162,500 111,910 0.6887 0.102 0.098 0.104 0.099 0.102 1,097,407 0.1020 1.47%
2005-02-28 0 0.680 0.680 0.700 0.680 0.690 176,508 120,205 0.6810 0.101 0.101 0.104 0.101 0.102 1,192,006 0.1008 -1.45%
2005-02-25 0 0.690 0.680 0.700 0.680 0.690 409,157 279,389 0.6828 0.102 0.101 0.104 0.101 0.102 2,763,148 0.1011 1.47%
2005-02-24 0 0.680 0.670 0.680 0.660 0.680 318,507 215,125 0.6754 0.101 0.099 0.101 0.098 0.101 2,150,964 0.1000 3.03%
2005-02-23 0 0.660 0.650 0.660 0.660 0.670 188,015 124,670 0.6631 0.098 0.096 0.098 0.098 0.099 1,269,716 0.0982 -1.49%
2005-02-22 0 0.670 0.670 0.680 0.660 0.680 823,269 549,741 0.6678 0.099 0.099 0.101 0.098 0.101 5,559,759 0.0989 -1.47%
2005-02-21 0 0.680 0.670 0.680 0.660 0.680 61,037 41,253 0.6759 0.101 0.099 0.101 0.098 0.101 412,199 0.1001 3.03%
2005-02-18 0 0.660 0.660 0.680 0.650 0.670 121,552 80,120 0.6591 0.098 0.098 0.101 0.096 0.099 820,874 0.0976 -1.49%
2005-02-17 0 0.670 0.670 0.690 0.670 0.690 397,646 271,773 0.6835 0.099 0.099 0.102 0.099 0.102 2,685,411 0.1012 -1.47%
2005-02-16 0 0.680 0.670 0.690 0.650 0.690 645,576 437,070 0.6770 0.101 0.099 0.102 0.096 0.102 4,359,750 0.1003 1.49%
2005-02-15 0 0.670 0.670 0.680 0.670 0.680 173,174 116,020 0.6700 0.099 0.099 0.101 0.099 0.101 1,169,491 0.0992 -1.47%
2005-02-14 0 0.680 0.670 0.690 0.610 0.680 38,500 25,640 0.6660 0.101 0.099 0.102 0.090 0.101 260,001 0.0986 1.49%
2005-02-08 0 0.670 0.670 0.680 0.660 0.670 153,875 102,195 0.6641 0.099 0.099 0.101 0.098 0.099 1,039,160 0.0983 1.52%
2005-02-07 0 0.660 0.660 0.670 0.660 0.670 434,125 286,793 0.6606 0.098 0.098 0.099 0.098 0.099 2,931,764 0.0978 1.54%
2005-02-04 0 0.650 0.650 0.660 0.630 0.650 334,125 216,215 0.6471 0.096 0.096 0.098 0.093 0.096 2,256,437 0.0958 0.00%
2005-02-03 0 0.650 0.640 0.660 0.640 0.650 79,443 51,086 0.6431 0.096 0.095 0.098 0.095 0.096 536,500 0.0952 1.56%
2005-02-02 0 0.640 0.640 0.650 0.640 0.640 234,450 150,630 0.6425 0.095 0.095 0.096 0.095 0.095 1,583,304 0.0951 -1.54%
2005-02-01 0 0.650 0.650 0.660 0.650 0.660 41,406 26,884 0.6493 0.096 0.096 0.098 0.096 0.098 279,626 0.0961 0.00%
2005-01-31 0 0.650 0.650 0.660 0.650 0.660 109,045 71,797 0.6584 0.096 0.096 0.098 0.096 0.098 736,410 0.0975 -1.52%
2005-01-28 0 0.660 0.660 0.670 0.650 0.660 133,040 87,575 0.6583 0.098 0.098 0.099 0.096 0.098 898,455 0.0975 -1.49%
2005-01-27 0 0.670 0.660 0.670 0.670 0.680 211,638 142,244 0.6721 0.099 0.098 0.099 0.099 0.101 1,429,249 0.0995 1.52%
2005-01-26 0 0.660 0.660 0.670 0.660 0.670 350,025 233,911 0.6683 0.098 0.098 0.099 0.098 0.099 2,363,814 0.0990 0.00%
2005-01-25 0 0.660 0.660 0.670 0.650 0.660 153,418 100,896 0.6577 0.098 0.098 0.099 0.096 0.098 1,036,073 0.0974 -1.49%
2005-01-24 0 0.670 0.660 0.670 0.660 0.670 151,137 100,894 0.6676 0.099 0.098 0.099 0.098 0.099 1,020,669 0.0989 1.52%
2005-01-21 0 0.660 0.660 0.670 0.660 0.670 90,787 60,568 0.6671 0.098 0.098 0.099 0.098 0.099 613,109 0.0988 -1.49%
2005-01-20 0 0.670 0.660 0.680 0.660 0.670 116,084 77,312 0.6660 0.099 0.098 0.101 0.098 0.099 783,947 0.0986 0.00%
2005-01-19 0 0.670 0.650 0.670 0.650 0.670 251,408 167,567 0.6665 0.099 0.096 0.099 0.096 0.099 1,697,826 0.0987 -1.47%
2005-01-18 0 0.680 0.670 0.680 0.670 0.680 83,422 55,398 0.6641 0.101 0.099 0.101 0.099 0.101 563,371 0.0983 1.49%
2005-01-17 0 0.670 0.670 0.680 0.650 0.670 170,686 114,070 0.6683 0.099 0.099 0.101 0.096 0.099 1,152,689 0.0990 1.52%
2005-01-14 0 0.660 0.660 0.680 0.660 0.660 209,573 138,255 0.6597 0.098 0.098 0.101 0.098 0.098 1,415,303 0.0977 -2.94%
2005-01-13 0 0.680 0.660 0.680 0.660 0.680 277,255 184,318 0.6648 0.101 0.098 0.101 0.098 0.101 1,872,378 0.0984 1.49%
2005-01-12 0 0.670 0.670 0.680 0.670 0.690 96,702 65,403 0.6763 0.099 0.099 0.101 0.099 0.102 653,055 0.1001 -2.90%
2005-01-11 0 0.690 0.660 0.690 0.660 0.690 76,700 52,641 0.6863 0.102 0.098 0.102 0.098 0.102 517,976 0.1016 0.00%
2005-01-10 0 0.690 0.660 0.690 0.690 0.690 102,305 70,358 0.6877 0.102 0.098 0.102 0.102 0.102 690,893 0.1018 0.00%
2005-01-07 0 0.690 0.660 0.690 0.660 0.690 186,850 125,063 0.6693 0.102 0.098 0.102 0.098 0.102 1,261,849 0.0991 2.99%
2005-01-06 0 0.670 0.670 0.690 0.650 0.690 145,220 99,471 0.6850 0.099 0.099 0.102 0.096 0.102 980,710 0.1014 3.08%
2005-01-05 0 0.650 0.620 0.670 0.650 0.680 117,933 77,160 0.6543 0.096 0.092 0.099 0.096 0.101 796,434 0.0969 -5.80%
2005-01-04 0 0.690 0.680 0.690 0.670 0.690 88,483 60,264 0.6811 0.102 0.101 0.102 0.099 0.102 597,550 0.1009 -1.43%
2005-01-03 0 0.700 0.680 0.720 0.660 0.700 60,814 41,768 0.6868 0.104 0.101 0.107 0.098 0.104 410,693 0.1017 0.00%
2004-12-31 0 0.700 0.680 0.710 0.700 0.700 20,200 14,128 0.6994 0.104 0.101 0.105 0.104 0.104 136,416 0.1036 -1.41%
2004-12-30 0 0.710 0.710 0.720 0.710 0.720 80,935 57,248 0.7073 0.105 0.105 0.107 0.105 0.107 546,576 0.1047 0.00%
2004-12-29 0 0.710 0.710 0.720 0.700 0.720 168,300 119,258 0.7086 0.105 0.105 0.107 0.104 0.107 1,136,576 0.1049 -1.39%
2004-12-28 0 0.720 0.710 0.720 0.670 0.730 866,200 609,808 0.7040 0.107 0.105 0.107 0.099 0.108 5,849,683 0.1042 4.65%
2004-12-24 0 0.870 0.850 0.870 0.840 0.870 343,700 293,225 0.8531 0.102 0.100 0.102 0.098 0.102 2,935,111 0.0999 3.57%
2004-12-23 0 0.840 0.840 0.850 0.830 0.870 948,000 804,314 0.8484 0.098 0.098 0.100 0.097 0.102 8,095,680 0.0994 -1.18%
2004-12-22 0 0.850 0.830 0.860 0.840 0.860 513,595 436,435 0.8498 0.100 0.097 0.101 0.098 0.101 4,385,971 0.0995 -1.16%
2004-12-21 0 0.860 0.850 0.860 0.840 0.870 652,485 557,016 0.8537 0.101 0.100 0.101 0.098 0.102 5,572,057 0.1000 1.18%
2004-12-20 0 0.850 0.840 0.850 0.830 0.850 263,220 222,341 0.8447 0.100 0.098 0.100 0.097 0.100 2,247,832 0.0989 0.00%
2004-12-17 0 0.850 0.830 0.850 0.820 0.850 265,045 217,798 0.8217 0.100 0.097 0.100 0.096 0.100 2,263,417 0.0962 1.19%
2004-12-16 0 0.840 0.820 0.840 0.830 0.860 168,990 141,342 0.8364 0.098 0.096 0.098 0.097 0.101 1,443,132 0.0979 0.00%
2004-12-15 0 0.840 0.840 0.860 0.810 0.860 368,600 311,506 0.8451 0.098 0.098 0.101 0.095 0.101 3,147,751 0.0990 1.20%
2004-12-14 0 0.830 0.830 0.850 0.830 0.850 162,780 135,396 0.8318 0.097 0.097 0.100 0.097 0.100 1,390,100 0.0974 -2.35%
2004-12-13 0 0.850 0.830 0.850 0.820 0.850 426,120 355,816 0.8350 0.100 0.097 0.100 0.096 0.100 3,638,957 0.0978 0.00%
2004-12-10 0 0.850 0.830 0.850 0.820 0.850 273,184 226,724 0.8299 0.100 0.097 0.100 0.096 0.100 2,332,922 0.0972 2.41%
2004-12-09 0 0.830 0.830 0.840 0.820 0.830 207,693 171,466 0.8256 0.097 0.097 0.098 0.096 0.097 1,773,646 0.0967 0.00%
2004-12-08 0 0.830 0.820 0.840 0.820 0.840 207,660 172,871 0.8325 0.097 0.096 0.098 0.096 0.098 1,773,364 0.0975 1.22%
2004-12-07 0 0.820 0.820 0.850 0.820 0.850 776,135 643,384 0.8290 0.096 0.096 0.100 0.096 0.100 6,627,996 0.0971 0.00%
2004-12-06 0 0.820 0.800 0.820 0.800 0.850 455,854 377,765 0.8287 0.096 0.094 0.096 0.094 0.100 3,892,878 0.0970 0.00%
2004-12-03 0 0.820 0.810 0.820 0.780 0.850 1,543,710 1,268,583 0.8218 0.096 0.095 0.096 0.091 0.100 13,182,892 0.0962 -3.53%
2004-12-02 0 0.850 0.850 0.870 0.840 0.930 4,496,395 3,872,903 0.8613 0.100 0.100 0.102 0.098 0.109 38,398,074 0.1009 -6.59%
2004-12-01 0 0.910 0.900 0.910 0.720 0.920 5,187,802 4,434,558 0.8548 0.107 0.105 0.107 0.084 0.108 44,302,515 0.1001 26.39%
2004-11-30 0 0.720 0.720 0.730 0.710 0.740 237,283 171,092 0.7210 0.084 0.084 0.085 0.083 0.087 2,026,337 0.0844 -2.70%
2004-11-29 0 0.740 0.740 0.750 0.710 0.750 550,700 403,364 0.7325 0.087 0.087 0.088 0.083 0.088 4,702,839 0.0858 2.78%
2004-11-26 0 0.720 0.710 0.720 0.720 0.750 257,729 187,256 0.7266 0.084 0.083 0.084 0.084 0.088 2,200,940 0.0851 -1.37%
2004-11-25 0 0.730 0.730 0.740 0.730 0.750 361,754 267,995 0.7408 0.085 0.085 0.087 0.085 0.088 3,089,288 0.0867 -1.35%
2004-11-24 0 0.740 0.740 0.750 0.680 0.760 1,154,900 865,680 0.7496 0.087 0.087 0.088 0.080 0.089 9,862,553 0.0878 2.78%
2004-11-23 0 0.720 0.720 0.730 0.660 0.740 369,897 266,508 0.7205 0.084 0.084 0.085 0.077 0.087 3,158,827 0.0844 1.41%
2004-11-22 0 0.710 0.710 0.720 0.680 0.700 346,000 239,440 0.6920 0.083 0.083 0.084 0.080 0.082 2,954,752 0.0810 2.90%
2004-11-19 0 0.690 0.690 0.710 0.680 0.700 375,017 259,678 0.6924 0.081 0.081 0.083 0.080 0.082 3,202,550 0.0811 -1.43%
2004-11-18 0 0.700 0.680 0.700 0.670 0.700 134,000 91,700 0.6843 0.082 0.080 0.082 0.078 0.082 1,144,326 0.0801 2.94%
2004-11-17 0 0.680 0.670 0.720 0.660 0.680 113,115 75,682 0.6691 0.080 0.078 0.084 0.077 0.080 965,973 0.0783 1.49%
2004-11-16 0 0.670 0.670 0.690 0.670 0.690 448,259 301,894 0.6735 0.078 0.078 0.081 0.078 0.081 3,828,018 0.0789 -2.90%
2004-11-15 0 0.690 0.680 0.690 0.670 0.690 72,757 49,144 0.6755 0.081 0.080 0.081 0.078 0.081 621,326 0.0791 1.47%
2004-11-12 0 0.680 0.680 0.700 0.670 0.680 224,295 151,983 0.6776 0.080 0.080 0.082 0.078 0.080 1,915,422 0.0793 -1.45%
2004-11-11 0 0.690 0.680 0.690 0.650 0.690 454,692 306,629 0.6744 0.081 0.080 0.081 0.076 0.081 3,882,955 0.0790 2.99%
2004-11-10 0 0.670 0.670 0.690 0.670 0.690 121,595 81,355 0.6691 0.078 0.078 0.081 0.078 0.081 1,038,391 0.0783 0.00%
2004-11-09 0 0.670 0.670 0.680 0.660 0.680 291,430 194,195 0.6664 0.078 0.078 0.080 0.077 0.080 2,488,738 0.0780 -1.47%
2004-11-08 0 0.680 0.680 0.690 0.670 0.690 1,145,762 782,578 0.6830 0.080 0.080 0.081 0.078 0.081 9,784,517 0.0800 1.49%
2004-11-05 0 0.670 0.640 0.670 0.630 0.670 426,720 278,186 0.6519 0.078 0.075 0.078 0.074 0.078 3,644,081 0.0763 3.08%
2004-11-04 0 0.650 0.630 0.660 0.600 0.650 540,545 345,801 0.6397 0.076 0.074 0.077 0.070 0.076 4,616,117 0.0749 6.56%
2004-11-03 0 0.610 0.610 0.620 0.590 0.610 65,380 39,492 0.6040 0.071 0.071 0.073 0.069 0.071 558,329 0.0707 -1.61%
2004-11-02 0 0.620 0.610 0.630 0.600 0.620 186,025 114,065 0.6132 0.073 0.071 0.074 0.070 0.073 1,588,606 0.0718 5.08%
2004-11-01 0 0.590 0.590 0.630 0.580 0.580 3,475 1,957 0.5632 0.069 0.069 0.074 0.068 0.068 29,676 0.0659 1.72%
2004-10-29 0 0.580 0.580 0.620 0.580 0.580 64,800 37,312 0.5758 0.068 0.068 0.073 0.068 0.068 553,376 0.0674 -3.33%
2004-10-28 0 0.600 0.600 0.620 0.600 0.600 62,687 37,336 0.5956 0.070 0.070 0.073 0.070 0.070 535,331 0.0697 0.00%
2004-10-27 0 0.600 0.600 0.620 0.590 0.600 180,300 107,906 0.5985 0.070 0.070 0.073 0.069 0.070 1,539,716 0.0701 1.69%
2004-10-26 0 0.590 0.590 0.600 0.590 0.590 15,240 8,917 0.5851 0.069 0.069 0.070 0.069 0.069 130,146 0.0685 0.00%
2004-10-25 0 0.590 0.560 0.590 - - 0 0 - 0.069 0.066 0.069 - - 0 - -1.67%
2004-10-21 0 0.600 0.580 0.600 0.570 0.600 211,400 125,897 0.5955 0.070 0.068 0.070 0.067 0.070 1,805,302 0.0697 3.45%
2004-10-20 0 0.580 0.560 0.600 0.580 0.600 115,363 68,830 0.5966 0.068 0.066 0.070 0.068 0.070 985,171 0.0699 -3.33%
2004-10-19 0 0.600 0.590 0.600 0.600 0.600 203,610 122,078 0.5996 0.070 0.069 0.070 0.070 0.070 1,738,778 0.0702 1.69%
2004-10-18 0 0.590 0.570 0.590 - - 775 403 0.5200 0.069 0.067 0.069 - - 6,618 0.0609 -1.67%
2004-10-15 0 0.600 0.580 0.600 0.580 0.620 68,700 40,818 0.5941 0.070 0.068 0.070 0.068 0.073 586,681 0.0696 3.45%
2004-10-14 0 0.580 0.560 0.590 0.570 0.580 432,851 248,591 0.5743 0.068 0.066 0.069 0.067 0.068 3,696,438 0.0673 0.00%
2004-10-13 0 0.580 0.540 0.600 0.580 0.600 280,600 165,316 0.5892 0.068 0.063 0.070 0.068 0.070 2,396,253 0.0690 0.00%
2004-10-12 0 0.580 0.580 0.620 0.580 0.580 6,800 3,704 0.5447 0.068 0.068 0.073 0.068 0.068 58,070 0.0638 -1.69%
2004-10-11 0 0.590 0.590 0.600 0.590 0.590 13,300 7,682 0.5776 0.069 0.069 0.070 0.069 0.069 113,579 0.0676 -1.67%
2004-10-08 0 0.600 0.580 0.610 0.580 0.600 159,827 93,667 0.5861 0.070 0.068 0.071 0.068 0.070 1,364,882 0.0686 3.45%
2004-10-07 0 0.580 0.580 0.590 0.580 0.600 406,550 238,963 0.5878 0.068 0.068 0.069 0.068 0.070 3,471,834 0.0688 0.00%
2004-10-06 0 0.580 0.560 0.590 0.540 0.580 28,512 16,016 0.5617 0.068 0.066 0.069 0.063 0.068 243,485 0.0658 5.45%
2004-10-05 0 0.550 0.530 0.550 - - 2,642 1,321 0.5000 0.064 0.062 0.064 - - 22,562 0.0585 -1.79%
2004-10-04 0 0.560 0.560 0.600 0.540 0.560 13,837 7,439 0.5376 0.066 0.066 0.070 0.063 0.066 118,164 0.0630 -3.45%
2004-09-30 0 0.580 0.550 0.580 0.550 0.580 37,720 21,270 0.5639 0.068 0.064 0.068 0.064 0.068 322,119 0.0660 5.45%
2004-09-28 0 0.550 0.540 0.550 - - 440 220 0.5000 0.064 0.063 0.064 - - 3,757 0.0585 -1.79%
2004-09-27 0 0.560 0.530 0.580 - - 450 225 0.5000 0.066 0.062 0.068 - - 3,843 0.0585 0.00%
2004-09-24 0 0.560 0.560 0.580 0.520 0.540 65,700 35,085 0.5340 0.066 0.066 0.068 0.061 0.063 561,061 0.0625 0.00%
2004-09-23 0 0.560 0.550 0.560 - - 0 0 - 0.066 0.064 0.066 - - 0 - 0.00%
2004-09-22 0 0.560 0.560 0.600 0.560 0.560 7,650 4,152 0.5427 0.066 0.066 0.070 0.066 0.066 65,329 0.0636 0.00%
2004-09-21 0 0.560 0.560 0.580 - - 275 140 0.5091 0.066 0.066 0.068 - - 2,348 0.0596 1.82%
2004-09-20 0 0.550 0.550 0.580 0.500 0.550 37,525 20,318 0.5415 0.064 0.064 0.068 0.059 0.064 320,454 0.0634 -1.79%
2004-09-17 0 0.560 0.560 0.590 0.560 0.560 108,587 60,705 0.5590 0.066 0.066 0.069 0.066 0.066 927,305 0.0655 -3.45%
2004-09-16 0 0.580 0.550 0.580 0.540 0.580 65,837 37,557 0.5705 0.068 0.064 0.068 0.063 0.068 562,231 0.0668 3.57%
2004-09-15 0 0.560 0.550 0.590 0.560 0.560 28,663 15,772 0.5503 0.066 0.064 0.069 0.066 0.066 244,775 0.0644 0.00%
2004-09-14 0 0.560 0.560 0.590 0.560 0.560 60,398 33,567 0.5558 0.066 0.066 0.069 0.066 0.066 515,784 0.0651 0.00%
2004-09-13 0 0.560 0.560 0.570 0.560 0.560 8,320 4,606 0.5536 0.066 0.066 0.067 0.066 0.066 71,051 0.0648 0.00%
2004-09-10 0 0.560 0.550 0.590 - - 1,770 903 0.5102 0.066 0.064 0.069 - - 15,115 0.0597 0.00%
2004-09-09 0 0.560 0.550 0.580 0.550 0.560 108,800 60,748 0.5583 0.066 0.064 0.068 0.064 0.066 929,124 0.0654 0.00%
2004-09-08 0 0.560 0.560 0.580 0.550 0.550 8,718 4,559 0.5229 0.066 0.066 0.068 0.064 0.064 74,450 0.0612 -3.45%
2004-09-07 0 0.580 0.580 0.600 0.560 0.580 261,013 148,457 0.5688 0.068 0.068 0.070 0.066 0.068 2,228,985 0.0666 3.57%
2004-09-06 0 0.560 0.560 0.590 0.540 0.550 27,877 14,999 0.5380 0.066 0.066 0.069 0.063 0.064 238,063 0.0630 3.70%
2004-09-03 0 0.540 0.540 0.580 0.530 0.530 7,940 4,030 0.5076 0.063 0.063 0.068 0.062 0.062 67,806 0.0594 -1.82%
2004-09-02 0 0.550 0.550 0.570 0.540 0.550 68,577 37,369 0.5449 0.064 0.064 0.067 0.063 0.064 585,630 0.0638 0.00%
2004-09-01 0 0.550 0.550 0.590 0.550 0.550 212,920 116,760 0.5484 0.064 0.064 0.069 0.064 0.064 1,818,283 0.0642 0.00%
2004-08-31 0 0.550 0.550 0.560 0.520 0.550 62,870 34,298 0.5455 0.064 0.064 0.066 0.061 0.064 536,894 0.0639 0.00%
2004-08-30 0 0.550 0.530 0.580 0.530 0.550 92,900 50,826 0.5471 0.064 0.062 0.068 0.062 0.064 793,342 0.0641 -1.79%
2004-08-27 0 0.560 0.540 0.580 0.560 0.560 174,452 97,284 0.5577 0.066 0.063 0.068 0.066 0.066 1,489,776 0.0653 -5.08%
2004-08-26 0 0.590 0.520 0.590 0.560 0.590 107,046 61,665 0.5761 0.069 0.061 0.069 0.066 0.069 914,146 0.0675 3.51%
2004-08-25 0 0.570 0.520 0.580 0.550 0.580 196,340 110,197 0.5613 0.067 0.061 0.068 0.064 0.068 1,676,694 0.0657 3.64%
2004-08-24 0 0.550 0.540 0.560 0.550 0.550 61,600 33,800 0.5487 0.064 0.063 0.066 0.064 0.064 526,048 0.0643 0.00%
2004-08-23 0 0.550 0.540 0.550 0.540 0.550 20,087 10,822 0.5388 0.064 0.063 0.064 0.063 0.064 171,538 0.0631 3.77%
2004-08-20 0 0.530 0.520 0.560 0.520 0.560 133,755 71,265 0.5328 0.062 0.061 0.066 0.061 0.066 1,142,234 0.0624 -5.36%
2004-08-19 0 0.560 0.510 0.560 - - 1,000 480 0.4800 0.066 0.060 0.066 - - 8,540 0.0562 0.00%
2004-08-18 0 0.560 0.510 0.560 0.560 0.560 10,000 5,600 0.5600 0.066 0.060 0.066 0.066 0.066 85,397 0.0656 0.00%
2004-08-17 0 0.560 0.520 0.560 0.560 0.560 103,726 57,948 0.5587 0.066 0.061 0.066 0.066 0.066 885,794 0.0654 0.00%
2004-08-16 0 0.560 0.500 0.560 0.560 0.560 20,750 11,568 0.5575 0.066 0.059 0.066 0.066 0.066 177,200 0.0653 3.70%
2004-08-13 0 0.540 0.470 0.540 0.540 0.540 21,100 11,317 0.5364 0.063 0.055 0.063 0.063 0.063 180,189 0.0628 3.85%
2004-08-12 0 0.520 0.520 0.550 0.500 0.520 11,373 5,659 0.4976 0.061 0.061 0.064 0.059 0.061 97,123 0.0583 4.00%
2004-08-11 0 0.500 0.500 0.550 0.500 0.560 54,875 30,323 0.5526 0.059 0.059 0.064 0.059 0.066 468,619 0.0647 -5.66%
2004-08-10 0 0.530 0.530 0.550 0.530 0.530 20,250 10,715 0.5291 0.062 0.062 0.064 0.062 0.062 172,930 0.0620 0.00%
2004-08-09 0 0.530 0.530 0.540 0.500 0.530 199,920 102,724 0.5138 0.062 0.062 0.063 0.059 0.062 1,707,266 0.0602 6.00%
2004-08-06 0 0.500 0.500 0.510 0.500 0.510 75,820 38,336 0.5056 0.059 0.059 0.060 0.059 0.060 647,484 0.0592 -1.96%
2004-08-05 0 0.510 0.485 0.530 0.485 0.510 329,775 166,585 0.5051 0.060 0.057 0.062 0.057 0.060 2,816,195 0.0592 5.15%
2004-08-04 0 0.485 0.485 0.495 0.455 0.495 289,704 139,086 0.4801 0.057 0.057 0.058 0.053 0.058 2,473,999 0.0562 3.19%
2004-08-03 0 0.470 0.455 0.470 - - 0 0 - 0.055 0.053 0.055 - - 0 - -2.08%
2004-08-02 0 0.480 0.450 0.500 - - 750 300 0.4000 0.056 0.053 0.059 - - 6,405 0.0468 0.00%
2004-07-30 0 0.480 0.480 0.530 0.480 0.480 60,420 28,905 0.4784 0.056 0.056 0.062 0.056 0.056 515,971 0.0560 0.00%
2004-07-29 0 0.480 0.480 0.500 0.480 0.480 36,800 17,608 0.4785 0.056 0.056 0.059 0.056 0.056 314,263 0.0560 0.00%
2004-07-28 0 0.480 0.480 0.530 0.480 0.480 11,173 5,336 0.4776 0.056 0.056 0.062 0.056 0.056 95,415 0.0559 0.00%
2004-07-27 0 0.480 0.455 0.510 0.480 0.480 20,000 9,600 0.4800 0.056 0.053 0.060 0.056 0.056 170,795 0.0562 4.35%
2004-07-26 0 0.460 0.450 0.480 - - 0 0 - 0.054 0.053 0.056 - - 0 - 0.00%
2004-07-23 0 0.460 0.455 0.490 0.460 0.460 10,000 4,600 0.4600 0.054 0.053 0.057 0.054 0.054 85,397 0.0539 1.10%
2004-07-22 0 0.470 0.470 0.480 0.460 0.470 75,625 35,335 0.4672 0.053 0.053 0.054 0.052 0.053 667,109 0.0530 -2.08%
2004-07-21 0 0.480 0.470 0.490 0.460 0.485 86,607 41,253 0.4763 0.054 0.053 0.056 0.052 0.055 763,984 0.0540 0.00%
2004-07-20 0 0.480 0.480 0.490 0.480 0.480 39,200 18,736 0.4780 0.054 0.054 0.056 0.054 0.054 345,794 0.0542 -3.03%
2004-07-19 0 0.495 0.485 0.495 0.460 0.500 78,693 37,755 0.4798 0.056 0.055 0.056 0.052 0.057 694,173 0.0544 0.00%
2004-07-16 0 0.495 0.480 0.495 0.480 0.495 43,500 21,355 0.4909 0.056 0.054 0.056 0.054 0.056 383,726 0.0557 5.32%
2004-07-15 0 0.470 0.470 0.500 0.455 0.470 112,873 52,895 0.4686 0.053 0.053 0.057 0.052 0.053 995,684 0.0531 0.00%
2004-07-14 0 0.470 0.455 0.490 - - 0 0 - 0.053 0.052 0.056 - - 0 - 0.00%
2004-07-13 0 0.470 0.470 0.495 0.470 0.470 3,600 1,660 0.4611 0.053 0.053 0.056 0.053 0.053 31,757 0.0523 -1.05%
2004-07-12 0 0.475 0.475 0.500 - - 1,640 722 0.4402 0.054 0.054 0.057 - - 14,467 0.0499 1.06%
2004-07-09 0 0.470 0.460 0.475 0.470 0.480 212,550 100,391 0.4723 0.053 0.052 0.054 0.053 0.054 1,874,962 0.0535 1.08%
2004-07-08 0 0.465 0.465 0.500 0.465 0.480 92,700 43,458 0.4688 0.053 0.053 0.057 0.053 0.054 817,732 0.0531 -1.06%
2004-07-07 0 0.470 0.470 0.480 0.460 0.460 5,465 2,341 0.4284 0.053 0.053 0.054 0.052 0.052 48,208 0.0486 0.00%
2004-07-06 0 0.470 0.470 0.520 - - 0 0 - 0.053 0.053 0.059 - - 0 - 1.08%
2004-07-05 0 0.465 0.465 0.500 0.455 0.455 6,940 3,091 0.4454 0.053 0.053 0.057 0.052 0.052 61,220 0.0505 -1.06%
2004-07-02 0 0.470 0.470 0.500 0.455 0.470 12,930 5,959 0.4609 0.053 0.053 0.057 0.052 0.053 114,059 0.0522 3.30%
2004-06-30 0 0.455 0.455 0.500 0.450 0.450 9,083 3,325 0.3661 0.052 0.052 0.057 0.051 0.051 80,124 0.0415 -5.21%
2004-06-29 0 0.480 0.450 0.480 - - 176 74 0.4205 0.054 0.051 0.054 - - 1,553 0.0477 0.00%
2004-06-28 0 0.480 0.450 0.500 - - 1,800 746 0.4144 0.054 0.051 0.057 - - 15,878 0.0470 0.00%
2004-06-25 0 0.480 0.480 0.495 - - 1,973 814 0.4126 0.054 0.054 0.056 - - 17,404 0.0468 1.05%
2004-06-24 0 0.475 0.475 0.500 - - 450 194 0.4311 0.054 0.054 0.057 - - 3,970 0.0489 2.15%
2004-06-23 0 0.465 0.455 0.485 0.410 0.465 254,950 116,086 0.4553 0.053 0.052 0.055 0.046 0.053 2,248,985 0.0516 13.41%
2004-06-21 0 0.410 0.395 0.450 - - 1,200 444 0.3700 0.046 0.045 0.051 - - 10,586 0.0419 0.00%
2004-06-18 0 0.410 0.410 0.450 0.405 0.410 6,000 2,440 0.4067 0.046 0.046 0.051 0.046 0.046 52,928 0.0461 0.00%
2004-06-17 0 0.410 0.410 0.450 0.410 0.410 101,000 41,390 0.4098 0.046 0.046 0.051 0.046 0.046 890,949 0.0465 -9.89%
2004-06-16 0 0.455 0.445 0.455 0.455 0.455 60,000 27,300 0.4550 0.052 0.050 0.052 0.052 0.052 529,277 0.0516 0.00%
2004-06-15 0 0.455 0.440 0.455 - - 1,650 693 0.4200 0.052 0.050 0.052 - - 14,555 0.0476 0.00%
2004-06-14 0 0.455 0.455 0.495 0.450 0.455 6,000 2,720 0.4533 0.052 0.052 0.056 0.051 0.052 52,928 0.0514 -1.09%
2004-06-11 0 0.460 0.460 0.490 0.460 0.460 4,000 1,720 0.4300 0.052 0.052 0.056 0.052 0.052 35,285 0.0487 1.10%
2004-06-10 0 0.455 0.455 0.480 0.450 0.455 158,315 71,225 0.4499 0.052 0.052 0.054 0.051 0.052 1,396,540 0.0510 1.11%
2004-06-09 0 0.450 0.450 0.470 0.450 0.450 64,800 29,076 0.4487 0.051 0.051 0.053 0.051 0.051 571,619 0.0509 -8.16%
2004-06-08 0 0.490 0.460 0.490 0.450 0.495 223,652 105,294 0.4708 0.056 0.052 0.056 0.051 0.056 1,972,896 0.0534 4.26%
2004-06-07 0 0.470 0.450 0.480 0.470 0.470 27,300 12,779 0.4681 0.053 0.051 0.054 0.053 0.053 240,821 0.0531 6.82%
2004-06-04 0 0.440 0.415 0.440 - - 0 0 - 0.050 0.047 0.050 - - 0 - 0.00%
2004-06-03 0 0.440 0.440 0.475 0.440 0.440 44,875 19,719 0.4394 0.050 0.050 0.054 0.050 0.050 395,855 0.0498 -7.37%
2004-06-02 0 0.475 - 0.475 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
2004-06-01 0 0.475 0.420 0.475 - - 1,000 400 0.4000 0.054 0.048 0.054 - - 8,821 0.0453 0.00%
2004-05-31 0 0.475 - 0.480 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
2004-05-28 0 0.475 0.440 0.475 0.450 0.475 46,420 21,876 0.4713 0.054 0.050 0.054 0.051 0.054 409,484 0.0534 9.20%
2004-05-27 0 0.435 0.435 0.485 0.430 0.460 291,050 131,321 0.4512 0.049 0.049 0.055 0.049 0.052 2,567,433 0.0511 -1.14%
2004-05-25 0 0.440 0.400 0.440 - - 1,700 714 0.4200 0.050 0.045 0.050 - - 14,996 0.0476 -4.35%
2004-05-24 0 0.460 0.430 0.470 - - 0 0 - 0.052 0.049 0.053 - - 0 - 0.00%
2004-05-21 0 0.460 0.410 0.460 0.440 0.460 103,500 45,380 0.4385 0.052 0.046 0.052 0.050 0.052 913,002 0.0497 9.52%
2004-05-20 0 0.420 0.400 0.450 - - 5,000 1,970 0.3940 0.048 0.045 0.051 - - 44,106 0.0447 0.00%
2004-05-19 0 0.420 0.420 0.430 0.410 0.430 342,000 146,120 0.4273 0.048 0.048 0.049 0.046 0.049 3,016,877 0.0484 2.44%
2004-05-18 0 0.410 0.380 0.410 - - 0 0 - 0.046 0.043 0.046 - - 0 - -2.38%
2004-05-17 0 0.420 0.380 0.420 0.430 0.430 100,000 43,000 0.4300 0.048 0.043 0.048 0.049 0.049 882,128 0.0487 7.69%
2004-05-14 0 0.390 0.380 0.430 - - 1,200 420 0.3500 0.044 0.043 0.049 - - 10,586 0.0397 0.00%
2004-05-13 0 0.390 0.390 0.420 - - 0 0 - 0.044 0.044 0.048 - - 0 - 0.00%
2004-05-12 0 0.390 0.390 0.420 0.390 0.405 1,178,900 471,113 0.3996 0.044 0.044 0.048 0.044 0.046 10,399,403 0.0453 -1.27%
2004-05-11 0 0.395 0.395 0.425 0.390 0.425 660,847 272,539 0.4124 0.045 0.045 0.048 0.044 0.048 5,829,514 0.0468 -1.25%
2004-05-10 0 0.400 0.400 0.440 0.400 0.425 1,000,000 415,100 0.4151 0.045 0.045 0.050 0.045 0.048 8,821,277 0.0471 -11.11%
2004-05-07 0 0.450 0.445 0.475 0.440 0.455 1,004,460 450,733 0.4487 0.051 0.050 0.054 0.050 0.052 8,860,620 0.0509 0.00%
2004-05-06 0 0.450 0.440 0.460 0.440 0.455 159,200 71,508 0.4492 0.051 0.050 0.052 0.050 0.052 1,404,347 0.0509 0.00%
2004-05-05 0 0.450 0.440 0.450 0.450 0.460 534,687 244,124 0.4566 0.051 0.050 0.051 0.051 0.052 4,716,622 0.0518 -2.17%
2004-05-04 0 0.460 0.460 0.495 0.460 0.600 594,830 289,040 0.4859 0.052 0.052 0.056 0.052 0.068 5,247,160 0.0551 -13.21%
2004-05-03 0 0.530 - 0.530 - - 3,819 1,779 0.4658 0.060 - 0.060 - - 33,688 0.0528 -3.64%
2004-04-30 0 0.550 0.530 0.550 0.480 0.550 250,000 120,280 0.4811 0.062 0.060 0.062 0.054 0.062 2,205,319 0.0545 10.00%
2004-04-29 0 0.500 0.500 0.540 0.490 0.500 172,600 85,782 0.4970 0.057 0.057 0.061 0.056 0.057 1,522,552 0.0563 -3.85%
2004-04-28 0 0.520 0.500 0.520 0.520 0.520 121,500 63,120 0.5195 0.059 0.057 0.059 0.059 0.059 1,071,785 0.0589 0.00%
2004-04-27 0 0.520 0.510 0.570 0.510 0.560 226,905 118,543 0.5224 0.059 0.058 0.065 0.058 0.063 2,001,592 0.0592 -8.77%
2004-04-26 0 0.570 0.510 0.570 - - 1,500 735 0.4900 0.065 0.058 0.065 - - 13,232 0.0555 0.00%
2004-04-23 0 0.570 0.540 0.570 0.570 0.570 130,138 74,169 0.5699 0.065 0.061 0.065 0.065 0.065 1,147,983 0.0646 -1.72%
2004-04-22 0 0.580 0.550 0.580 0.580 0.580 150,000 87,000 0.5800 0.066 0.062 0.066 0.066 0.066 1,323,192 0.0658 3.57%
2004-04-21 0 0.560 0.530 0.600 0.520 0.560 257,843 142,266 0.5518 0.063 0.060 0.068 0.059 0.063 2,274,504 0.0625 0.00%
2004-04-20 0 0.560 0.550 0.610 0.560 0.570 417,875 234,808 0.5619 0.063 0.062 0.069 0.063 0.065 3,686,191 0.0637 -6.67%
2004-04-19 0 0.600 0.570 0.600 - - 1,640 853 0.5201 0.068 0.065 0.068 - - 14,467 0.0590 0.00%
2004-04-16 0 0.600 0.570 0.620 0.600 0.600 210,000 126,000 0.6000 0.068 0.065 0.070 0.068 0.068 1,852,468 0.0680 -3.23%
2004-04-15 0 0.620 0.600 0.620 - - 0 0 - 0.070 0.068 0.070 - - 0 - 0.00%
2004-04-14 0 0.620 0.620 0.630 0.620 0.630 145,320 91,026 0.6264 0.070 0.070 0.071 0.070 0.071 1,281,908 0.0710 -1.59%
2004-04-13 0 0.630 0.620 0.630 0.630 0.630 312,740 196,889 0.6296 0.071 0.070 0.071 0.071 0.071 2,758,766 0.0714 0.00%
2004-04-08 0 0.630 0.630 0.650 0.630 0.630 205,275 129,192 0.6294 0.071 0.071 0.074 0.071 0.071 1,810,788 0.0713 -3.08%
2004-04-07 0 0.650 0.640 0.650 0.630 0.650 109,400 70,932 0.6484 0.074 0.073 0.074 0.071 0.074 965,048 0.0735 0.00%
2004-04-06 0 0.650 0.630 0.650 0.630 0.650 64,470 40,993 0.6358 0.074 0.071 0.074 0.071 0.074 568,708 0.0721 1.56%
2004-04-02 0 0.640 0.640 0.650 0.590 0.640 94,485 60,082 0.6359 0.073 0.073 0.074 0.067 0.073 833,478 0.0721 0.00%
2004-04-01 0 0.640 0.610 0.650 0.620 0.640 136,300 86,665 0.6358 0.073 0.069 0.074 0.070 0.073 1,202,340 0.0721 1.59%
2004-03-31 0 0.630 0.590 0.630 - - 882 476 0.5397 0.071 0.067 0.071 - - 7,780 0.0612 0.00%
2004-03-30 0 0.630 0.620 0.630 0.600 0.630 189,500 116,535 0.6150 0.071 0.070 0.071 0.068 0.071 1,671,632 0.0697 3.28%
2004-03-29 0 0.610 0.610 0.630 0.600 0.630 389,100 240,489 0.6181 0.069 0.069 0.071 0.068 0.071 3,432,359 0.0701 -3.17%
2004-03-26 0 0.630 0.630 0.670 0.620 0.670 68,925 45,128 0.6547 0.071 0.071 0.076 0.070 0.076 608,007 0.0742 -3.08%
2004-03-25 0 0.650 0.630 0.650 0.660 0.660 61,200 40,296 0.6584 0.074 0.071 0.074 0.075 0.075 539,862 0.0746 -1.52%
2004-03-24 0 0.660 0.660 0.680 0.660 0.660 4,225 2,677 0.6336 0.075 0.075 0.077 0.075 0.075 37,270 0.0718 -1.49%
2004-03-23 0 0.670 0.650 0.690 0.650 0.670 98,100 65,031 0.6629 0.076 0.074 0.078 0.074 0.076 865,367 0.0751 3.08%
2004-03-22 0 0.650 0.610 0.660 0.650 0.650 144,000 93,600 0.6500 0.074 0.069 0.075 0.074 0.074 1,270,264 0.0737 -2.99%
2004-03-19 0 0.670 0.650 0.680 0.670 0.670 21,000 14,070 0.6700 0.076 0.074 0.077 0.076 0.076 185,247 0.0760 0.00%
2004-03-18 0 0.670 0.650 0.680 0.650 0.670 210,750 138,210 0.6558 0.076 0.074 0.077 0.074 0.076 1,859,084 0.0743 0.00%
2004-03-17 0 0.670 0.660 0.690 0.640 0.670 206,219 136,092 0.6599 0.076 0.075 0.078 0.073 0.076 1,819,115 0.0748 3.08%
2004-03-16 0 0.650 0.650 0.680 0.650 0.650 50,000 32,500 0.6500 0.074 0.074 0.077 0.074 0.074 441,064 0.0737 -2.99%
2004-03-15 0 0.670 0.670 0.700 0.650 0.720 8,100 5,200 0.6420 0.076 0.076 0.079 0.074 0.082 71,452 0.0728 1.52%
2004-03-12 0 0.660 0.650 0.660 0.650 0.660 196,700 128,615 0.6539 0.075 0.074 0.075 0.074 0.075 1,735,145 0.0741 -5.71%
2004-03-11 0 0.700 0.660 0.700 0.650 0.700 89,487 58,912 0.6583 0.079 0.075 0.079 0.074 0.079 789,390 0.0746 -1.41%
2004-03-10 0 0.710 0.680 0.710 0.680 0.710 235,700 162,514 0.6895 0.080 0.077 0.080 0.077 0.080 2,079,175 0.0782 -1.39%
2004-03-09 0 0.720 0.700 0.720 0.700 0.730 271,130 192,861 0.7113 0.082 0.079 0.082 0.079 0.083 2,391,713 0.0806 -1.37%
2004-03-08 0 0.730 0.730 0.740 0.660 0.730 561,505 401,894 0.7157 0.083 0.083 0.084 0.075 0.083 4,953,191 0.0811 2.82%
2004-03-05 0 0.710 0.680 0.720 0.680 0.710 339,120 237,241 0.6996 0.080 0.077 0.082 0.077 0.080 2,991,471 0.0793 1.43%
2004-03-04 0 0.700 0.660 0.710 0.640 0.710 368,379 250,947 0.6812 0.079 0.075 0.080 0.073 0.080 3,249,573 0.0772 7.69%
2004-03-03 0 0.650 0.650 0.680 0.650 0.670 203,065 133,835 0.6591 0.074 0.074 0.077 0.074 0.076 1,791,293 0.0747 -2.99%
2004-03-02 0 0.670 0.670 0.690 0.660 0.670 112,000 74,440 0.6646 0.076 0.076 0.078 0.075 0.076 987,983 0.0753 0.00%
2004-03-01 0 0.670 0.670 0.700 0.650 0.740 236,500 164,830 0.6970 0.076 0.076 0.079 0.074 0.084 2,086,232 0.0790 -4.29%
2004-02-27 0 0.700 0.690 0.700 0.690 0.720 404,457 285,578 0.7061 0.079 0.078 0.079 0.078 0.082 3,567,827 0.0800 -2.78%
2004-02-26 0 0.720 0.700 0.720 0.690 0.720 750,850 523,043 0.6966 0.082 0.079 0.082 0.078 0.082 6,623,456 0.0790 2.86%
2004-02-25 0 0.700 0.700 0.710 0.700 0.750 654,307 471,484 0.7206 0.079 0.079 0.080 0.079 0.085 5,771,823 0.0817 -6.67%
2004-02-24 0 0.750 0.730 0.750 0.730 0.750 697,800 514,569 0.7374 0.085 0.083 0.085 0.083 0.085 6,155,487 0.0836 0.00%
2004-02-23 0 0.750 0.730 0.750 0.720 0.760 508,762 372,638 0.7324 0.085 0.083 0.085 0.082 0.086 4,487,930 0.0830 2.74%
2004-02-20 0 0.730 0.730 0.740 0.710 0.740 408,705 299,822 0.7336 0.083 0.083 0.084 0.080 0.084 3,605,300 0.0832 1.39%
2004-02-19 0 0.720 0.720 0.740 0.720 0.740 1,876,738 1,373,934 0.7321 0.082 0.082 0.084 0.082 0.084 16,555,225 0.0830 -2.70%
2004-02-18 0 0.740 0.730 0.740 0.740 0.760 530,214 396,660 0.7481 0.084 0.083 0.084 0.084 0.086 4,677,164 0.0848 -3.90%
2004-02-17 0 0.770 0.750 0.770 0.740 0.770 500,305 380,906 0.7613 0.087 0.085 0.087 0.084 0.087 4,413,329 0.0863 2.67%
2004-02-16 0 0.750 0.750 0.760 0.700 0.750 1,898,478 1,381,990 0.7279 0.085 0.085 0.086 0.079 0.085 16,747,000 0.0825 5.63%
2004-02-13 0 0.710 0.700 0.710 0.670 0.720 1,711,251 1,187,165 0.6937 0.080 0.079 0.080 0.076 0.082 15,095,419 0.0786 4.41%
2004-02-12 0 0.680 0.670 0.680 0.630 0.690 2,376,390 1,551,924 0.6531 0.077 0.076 0.077 0.071 0.078 20,962,794 0.0740 9.68%
2004-02-11 0 0.620 0.620 0.630 0.600 0.620 729,230 447,062 0.6131 0.070 0.070 0.071 0.068 0.070 6,432,740 0.0695 3.33%
2004-02-10 0 0.600 0.590 0.600 0.590 0.600 230,737 137,285 0.5950 0.068 0.067 0.068 0.067 0.068 2,035,395 0.0674 1.69%
2004-02-09 0 0.590 0.580 0.590 0.580 0.590 492,953 289,473 0.5872 0.067 0.066 0.067 0.066 0.067 4,348,475 0.0666 5.36%
2004-02-06 0 0.560 0.560 0.570 0.560 0.570 65,106 36,284 0.5573 0.063 0.063 0.065 0.063 0.065 574,318 0.0632 1.82%
2004-02-05 0 0.550 0.550 0.560 0.550 0.560 40,950 22,475 0.5488 0.062 0.062 0.063 0.062 0.063 361,231 0.0622 0.00%
2004-02-04 0 0.550 0.550 0.570 0.550 0.560 194,003 107,982 0.5566 0.062 0.062 0.065 0.062 0.063 1,711,354 0.0631 -1.79%
2004-02-03 0 0.560 0.560 0.570 0.560 0.560 258,962 144,771 0.5590 0.063 0.063 0.065 0.063 0.063 2,284,375 0.0634 3.70%
2004-02-02 0 0.540 0.540 0.550 0.530 0.570 262,787 141,622 0.5389 0.061 0.061 0.062 0.060 0.065 2,318,117 0.0611 -5.26%
2004-01-30 0 0.570 0.570 0.580 0.570 0.580 385,805 220,719 0.5721 0.065 0.065 0.066 0.065 0.066 3,403,293 0.0649 -3.39%
2004-01-29 0 0.590 0.580 0.590 0.560 0.590 680,320 393,140 0.5779 0.067 0.066 0.067 0.063 0.067 6,001,291 0.0655 0.00%
2004-01-28 0 0.590 0.580 0.600 0.570 0.590 817,188 478,082 0.5850 0.067 0.066 0.068 0.065 0.067 7,208,642 0.0663 3.51%
2004-01-27 0 0.570 0.560 0.580 0.550 0.570 558,149 313,395 0.5615 0.065 0.063 0.066 0.062 0.065 4,923,587 0.0637 0.00%
2004-01-26 0 0.570 0.550 0.570 0.550 0.570 374,995 208,727 0.5566 0.065 0.062 0.065 0.062 0.065 3,307,935 0.0631 0.00%
2004-01-21 0 0.570 0.560 0.570 0.530 0.570 1,428,950 780,517 0.5462 0.065 0.063 0.065 0.060 0.065 12,605,164 0.0619 5.56%
2004-01-20 0 0.540 0.530 0.540 0.480 0.540 986,587 514,704 0.5217 0.061 0.060 0.061 0.054 0.061 8,702,957 0.0591 5.88%
2004-01-19 0 0.510 0.490 0.510 0.490 0.510 59,542 29,441 0.4945 0.058 0.056 0.058 0.056 0.058 525,236 0.0561 3.03%
2004-01-16 0 0.495 0.485 0.495 0.480 0.495 301,580 145,145 0.4813 0.056 0.055 0.056 0.054 0.056 2,660,321 0.0546 0.00%
2004-01-15 0 0.495 0.495 0.500 0.490 0.495 107,285 52,058 0.4852 0.056 0.056 0.057 0.056 0.056 946,391 0.0550 -1.00%
2004-01-14 0 0.500 0.495 0.500 0.480 0.510 306,900 153,544 0.5003 0.057 0.056 0.057 0.054 0.058 2,707,250 0.0567 4.17%
2004-01-13 0 0.480 0.480 0.490 0.470 0.480 464,032 221,994 0.4784 0.054 0.054 0.056 0.053 0.054 4,093,355 0.0542 0.00%
2004-01-12 0 0.480 0.480 0.485 0.470 0.485 696,558 332,906 0.4779 0.054 0.054 0.055 0.053 0.055 6,144,531 0.0542 0.00%
2004-01-09 0 0.480 0.475 0.480 0.470 0.480 862,292 409,765 0.4752 0.054 0.054 0.054 0.053 0.054 7,606,516 0.0539 4.35%
2004-01-08 0 0.460 0.460 0.470 0.445 0.480 607,995 284,976 0.4687 0.052 0.052 0.053 0.050 0.054 5,363,292 0.0531 -4.17%
2004-01-07 0 0.480 0.470 0.480 0.465 0.480 133,524 62,033 0.4646 0.054 0.053 0.054 0.053 0.054 1,177,852 0.0527 -2.04%
2004-01-06 0 0.490 0.485 0.490 0.470 0.490 810,920 388,042 0.4785 0.056 0.055 0.056 0.053 0.056 7,153,350 0.0542 5.38%
2004-01-05 0 0.465 0.430 0.465 0.450 0.465 881,205 399,800 0.4537 0.053 0.049 0.053 0.051 0.053 7,773,353 0.0514 4.49%
2004-01-02 0 0.445 0.445 0.450 0.440 0.460 486,205 217,606 0.4476 0.050 0.050 0.051 0.050 0.052 4,288,949 0.0507 -1.11%
2003-12-31 0 0.450 0.445 0.450 0.410 0.460 283,691 125,876 0.4437 0.051 0.050 0.051 0.046 0.052 2,502,517 0.0503 0.00%
2003-12-30 0 0.450 0.435 0.450 0.420 0.460 475,100 212,634 0.4476 0.051 0.049 0.051 0.048 0.052 4,190,989 0.0507 1.12%
2003-12-29 0 0.445 0.435 0.445 - - 8,972 3,599 0.4011 0.050 0.049 0.050 - - 79,144 0.0455 -1.11%
2003-12-24 0 0.450 0.435 0.450 - - 4,650 1,814 0.3901 0.051 0.049 0.051 - - 41,019 0.0442 0.00%
2003-12-23 0 0.450 0.445 0.450 0.440 0.460 283,225 127,051 0.4486 0.051 0.050 0.051 0.050 0.052 2,498,406 0.0509 1.12%
2003-12-22 0 0.445 0.430 0.445 0.430 0.450 21,845 9,576 0.4384 0.050 0.049 0.050 0.049 0.051 192,701 0.0497 3.49%
2003-12-19 0 0.430 0.430 0.450 0.410 0.410 7,800 3,084 0.3954 0.049 0.049 0.051 0.046 0.046 68,806 0.0448 -3.37%
2003-12-18 0 0.445 0.440 0.450 0.435 0.445 10,260 4,327 0.4217 0.050 0.050 0.051 0.049 0.050 90,506 0.0478 -1.11%
2003-12-17 0 0.450 0.435 0.450 0.440 0.450 109,270 47,663 0.4362 0.051 0.049 0.051 0.050 0.051 963,901 0.0494 0.00%
2003-12-16 0 0.450 0.440 0.450 0.430 0.450 211,410 94,261 0.4459 0.051 0.050 0.051 0.049 0.051 1,864,906 0.0505 1.12%
2003-12-15 0 0.445 0.445 0.450 0.435 0.440 64,350 28,130 0.4371 0.050 0.050 0.051 0.049 0.050 567,649 0.0496 0.00%
2003-12-12 0 0.445 0.440 0.445 0.435 0.445 60,700 26,917 0.4434 0.050 0.050 0.050 0.049 0.050 535,452 0.0503 -1.11%
2003-12-11 0 0.450 0.450 0.455 0.420 0.440 116,800 50,648 0.4336 0.051 0.051 0.052 0.048 0.050 1,030,325 0.0492 -1.10%
2003-12-10 0 0.455 0.435 0.455 0.450 0.470 52,000 23,470 0.4513 0.052 0.049 0.052 0.051 0.053 458,706 0.0512 0.00%
2003-12-09 0 0.455 0.425 0.455 0.450 0.455 16,800 7,486 0.4456 0.052 0.048 0.052 0.051 0.052 148,197 0.0505 0.00%
2003-12-08 0 0.465 0.445 0.465 0.440 0.470 234,762 105,898 0.4511 0.052 0.049 0.052 0.049 0.052 2,116,415 0.0500 -1.06%
2003-12-05 0 0.470 0.450 0.470 0.450 0.470 16,325 7,173 0.4394 0.052 0.050 0.052 0.050 0.052 147,172 0.0487 2.17%
2003-12-04 0 0.460 0.450 0.460 0.445 0.465 127,985 58,304 0.4556 0.051 0.050 0.051 0.049 0.052 1,153,804 0.0505 1.10%
2003-12-03 0 0.455 0.450 0.455 0.420 0.455 637,900 279,990 0.4389 0.050 0.050 0.050 0.047 0.050 5,750,765 0.0487 3.41%
2003-12-02 0 0.440 0.435 0.445 0.430 0.445 382,715 167,428 0.4375 0.049 0.048 0.049 0.048 0.049 3,450,234 0.0485 0.00%
2003-12-01 0 0.440 0.435 0.440 0.430 0.440 88,775 38,275 0.4311 0.049 0.048 0.049 0.048 0.049 800,320 0.0478 0.00%
2003-11-28 0 0.440 0.430 0.440 0.420 0.440 212,645 91,293 0.4293 0.049 0.048 0.049 0.047 0.049 1,917,027 0.0476 0.00%
2003-11-27 0 0.440 0.415 0.440 0.410 0.440 12,400 5,112 0.4123 0.049 0.046 0.049 0.045 0.049 111,788 0.0457 0.00%
2003-11-26 0 0.440 0.415 0.440 0.410 0.440 31,500 13,000 0.4127 0.049 0.046 0.049 0.045 0.049 283,977 0.0458 2.33%
2003-11-25 0 0.430 0.430 0.440 0.430 0.430 106,730 45,812 0.4292 0.048 0.048 0.049 0.048 0.048 962,187 0.0476 0.00%
2003-11-24 0 0.430 0.430 0.440 0.420 0.440 313,400 136,823 0.4366 0.048 0.048 0.049 0.047 0.049 2,825,348 0.0484 0.00%
2003-11-21 0 0.430 0.415 0.450 0.410 0.430 46,400 19,120 0.4121 0.048 0.046 0.050 0.045 0.048 418,303 0.0457 0.00%
2003-11-20 0 0.430 0.430 0.440 0.400 0.430 95,820 38,990 0.4069 0.048 0.048 0.049 0.044 0.048 863,832 0.0451 3.61%
2003-11-19 0 0.415 0.410 0.420 0.415 0.415 102,250 42,355 0.4142 0.046 0.045 0.047 0.046 0.046 921,799 0.0459 -2.35%
2003-11-18 0 0.425 0.420 0.425 0.425 0.430 35,696 15,228 0.4266 0.047 0.047 0.047 0.047 0.048 321,805 0.0473 -2.30%
2003-11-17 0 0.435 0.420 0.435 0.410 0.435 303,700 127,853 0.4210 0.048 0.047 0.048 0.045 0.048 2,737,901 0.0467 1.16%
2003-11-14 0 0.430 0.415 0.430 0.415 0.430 78,870 32,709 0.4147 0.048 0.046 0.048 0.046 0.048 711,025 0.0460 2.38%
2003-11-13 0 0.420 0.420 0.430 0.420 0.420 57,460 24,064 0.4188 0.047 0.047 0.048 0.047 0.047 518,011 0.0465 2.44%
2003-11-12 0 0.410 - 0.425 0.410 0.425 34,900 14,337 0.4108 0.045 - 0.047 0.045 0.047 314,629 0.0456 -2.38%
2003-11-11 0 0.420 - 0.430 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
2003-11-10 0 0.420 0.420 0.440 0.395 0.430 9,730 3,912 0.4021 0.047 0.047 0.049 0.044 0.048 87,717 0.0446 -1.18%
2003-11-07 0 0.425 0.410 0.425 - - 1,200 468 0.3900 0.047 0.045 0.047 - - 10,818 0.0433 0.00%
2003-11-06 0 0.425 0.415 0.425 0.420 0.425 232,390 97,592 0.4199 0.047 0.046 0.047 0.047 0.047 2,095,031 0.0466 1.19%
2003-11-05 0 0.420 0.420 0.435 0.420 0.420 14,750 5,925 0.4017 0.047 0.047 0.048 0.047 0.047 132,973 0.0446 -1.18%
2003-11-04 0 0.425 0.425 0.430 0.425 0.430 243,252 103,701 0.4263 0.047 0.047 0.048 0.047 0.048 2,192,954 0.0473 0.00%
2003-11-03 0 0.425 0.425 0.430 0.410 0.420 46,605 19,129 0.4104 0.047 0.047 0.048 0.045 0.047 420,151 0.0455 -1.16%
2003-10-31 0 0.430 0.420 0.430 0.410 0.430 110,434 46,945 0.4251 0.048 0.047 0.048 0.045 0.048 995,579 0.0472 4.88%
2003-10-30 0 0.410 0.410 0.420 0.400 0.420 50,720 20,686 0.4078 0.045 0.045 0.047 0.044 0.047 457,248 0.0452 -2.38%
2003-10-29 0 0.420 0.405 0.430 - - 1,880 696 0.3702 0.047 0.045 0.048 - - 16,948 0.0411 0.00%
2003-10-28 0 0.420 0.410 0.425 0.400 0.420 13,833 5,437 0.3930 0.047 0.045 0.047 0.044 0.047 124,707 0.0436 -1.18%
2003-10-27 0 0.425 0.420 0.430 0.415 0.425 75,900 31,923 0.4206 0.047 0.047 0.048 0.046 0.047 684,250 0.0467 3.66%
2003-10-24 0 0.410 0.410 0.420 0.405 0.430 90,980 37,962 0.4173 0.045 0.045 0.047 0.045 0.048 820,198 0.0463 -3.53%
2003-10-23 0 0.425 0.410 0.425 - - 0 0 - 0.047 0.045 0.047 - - 0 - 0.00%
2003-10-22 0 0.425 0.425 0.445 0.420 0.425 219,862 93,304 0.4244 0.047 0.047 0.049 0.047 0.047 1,982,089 0.0471 0.00%
2003-10-21 0 0.425 0.425 0.440 0.410 0.430 72,011 30,314 0.4210 0.047 0.047 0.049 0.045 0.048 649,190 0.0467 6.25%
2003-10-20 0 0.400 0.400 0.430 0.400 0.400 8,400 3,240 0.3857 0.044 0.044 0.048 0.044 0.044 75,727 0.0428 -6.98%
2003-10-17 0 0.430 0.420 0.440 0.415 0.430 193,050 82,740 0.4286 0.048 0.047 0.049 0.046 0.048 1,740,375 0.0475 1.18%
2003-10-16 0 0.425 0.420 0.425 0.410 0.425 157,185 65,970 0.4197 0.047 0.047 0.047 0.045 0.047 1,417,047 0.0466 0.00%
2003-10-15 0 0.425 0.425 0.430 0.415 0.430 98,574 42,090 0.4270 0.047 0.047 0.048 0.046 0.048 888,659 0.0474 1.19%
2003-10-14 0 0.420 0.420 0.430 0.410 0.430 23,215 9,570 0.4122 0.047 0.047 0.048 0.045 0.048 209,287 0.0457 -1.18%
2003-10-13 0 0.425 0.425 0.430 0.415 0.430 165,620 69,286 0.4183 0.047 0.047 0.048 0.046 0.048 1,493,089 0.0464 -1.16%
2003-10-10 0 0.430 0.430 0.435 0.420 0.435 259,072 112,043 0.4325 0.048 0.048 0.048 0.047 0.048 2,335,573 0.0480 -1.15%
2003-10-09 0 0.435 0.435 0.440 0.435 0.435 51,500 22,200 0.4311 0.048 0.048 0.049 0.048 0.048 464,280 0.0478 -2.25%
2003-10-08 0 0.445 0.435 0.445 0.430 0.450 155,415 67,830 0.4364 0.049 0.048 0.049 0.048 0.050 1,401,090 0.0484 2.30%
2003-10-07 0 0.435 0.435 0.440 0.430 0.435 157,557 67,548 0.4287 0.048 0.048 0.049 0.048 0.048 1,420,400 0.0476 -2.25%
2003-10-06 0 0.445 0.440 0.445 0.430 0.450 517,203 229,744 0.4442 0.049 0.049 0.049 0.048 0.050 4,662,663 0.0493 3.49%
2003-10-03 0 0.430 0.430 0.435 0.415 0.435 867,755 370,964 0.4275 0.048 0.048 0.048 0.046 0.048 7,822,942 0.0474 3.61%
2003-10-02 0 0.415 0.415 0.420 0.410 0.425 293,000 122,463 0.4180 0.046 0.046 0.047 0.045 0.047 2,641,439 0.0464 1.22%
2003-09-30 0 0.410 0.410 0.425 0.410 0.410 40,762 16,450 0.4036 0.045 0.045 0.047 0.045 0.045 367,476 0.0448 0.00%
2003-09-29 0 0.410 0.400 0.425 0.400 0.420 130,677 53,577 0.4100 0.045 0.044 0.047 0.044 0.047 1,178,073 0.0455 -4.65%
2003-09-26 0 0.430 0.425 0.440 0.415 0.435 221,710 94,299 0.4253 0.048 0.047 0.049 0.046 0.048 1,998,749 0.0472 -1.15%
2003-09-25 0 0.435 0.415 0.435 0.410 0.435 243,452 103,864 0.4266 0.048 0.046 0.048 0.045 0.048 2,194,757 0.0473 2.35%
2003-09-24 0 0.425 0.425 0.430 0.400 0.435 227,489 96,435 0.4239 0.047 0.047 0.048 0.044 0.048 2,050,848 0.0470 4.94%
2003-09-23 0 0.405 0.405 0.425 0.395 0.430 37,700 15,229 0.4040 0.045 0.045 0.047 0.044 0.048 339,871 0.0448 1.25%
2003-09-22 0 0.400 0.400 0.420 0.400 0.405 104,362 42,164 0.4040 0.044 0.044 0.047 0.044 0.045 940,839 0.0448 -3.61%
2003-09-19 0 0.415 0.405 0.415 0.415 0.425 360,830 150,835 0.4180 0.046 0.045 0.046 0.046 0.047 3,252,937 0.0464 -2.35%
2003-09-18 0 0.425 0.425 0.435 0.420 0.425 192,085 81,381 0.4237 0.047 0.047 0.048 0.047 0.047 1,731,675 0.0470 0.00%
2003-09-17 0 0.425 0.420 0.430 0.415 0.440 831,009 355,895 0.4283 0.047 0.047 0.048 0.046 0.049 7,491,672 0.0475 1.19%
2003-09-16 0 0.420 0.420 0.425 0.415 0.425 181,195 76,576 0.4226 0.047 0.047 0.047 0.046 0.047 1,633,500 0.0469 -1.18%
2003-09-15 0 0.425 0.420 0.430 0.395 0.425 27,240 11,010 0.4042 0.047 0.047 0.048 0.044 0.047 245,573 0.0448 1.19%
2003-09-11 0 0.420 0.420 0.435 0.410 0.425 255,000 106,250 0.4167 0.047 0.047 0.048 0.045 0.047 2,298,864 0.0462 3.70%
2003-09-10 0 0.405 0.400 0.435 0.400 0.435 296,737 122,526 0.4129 0.045 0.044 0.048 0.044 0.048 2,675,129 0.0458 -8.99%
2003-09-09 0 0.445 0.430 0.445 0.425 0.460 182,960 81,142 0.4435 0.049 0.048 0.049 0.047 0.051 1,649,412 0.0492 1.14%
2003-09-08 0 0.440 0.425 0.440 0.430 0.445 225,840 97,116 0.4300 0.049 0.047 0.049 0.048 0.049 2,035,982 0.0477 -2.22%
2003-09-05 0 0.450 0.450 0.460 0.440 0.450 257,848 114,458 0.4439 0.050 0.050 0.051 0.049 0.050 2,324,539 0.0492 0.00%
2003-09-04 0 0.450 0.440 0.450 0.440 0.470 375,912 167,790 0.4464 0.050 0.049 0.050 0.049 0.052 3,388,903 0.0495 -3.23%
2003-09-03 0 0.465 0.450 0.465 0.425 0.465 495,025 221,688 0.4478 0.052 0.050 0.052 0.047 0.052 4,462,725 0.0497 3.33%
2003-09-02 0 0.450 0.440 0.450 0.435 0.450 132,350 58,014 0.4383 0.050 0.049 0.050 0.048 0.050 1,193,155 0.0486 0.00%
2003-09-01 0 0.450 0.440 0.450 0.430 0.450 120,764 53,293 0.4413 0.050 0.049 0.050 0.048 0.050 1,088,706 0.0490 1.12%
2003-08-29 0 0.445 0.440 0.445 0.415 0.445 304,652 131,034 0.4301 0.049 0.049 0.049 0.046 0.049 2,746,484 0.0477 4.71%
2003-08-28 0 0.425 0.425 0.430 0.410 0.425 132,616 55,584 0.4191 0.047 0.047 0.048 0.045 0.047 1,195,553 0.0465 0.00%
2003-08-27 0 0.425 0.415 0.425 0.415 0.450 1,020,647 448,534 0.4395 0.047 0.046 0.047 0.046 0.050 9,201,287 0.0487 -1.16%
2003-08-26 0 0.430 0.430 0.440 0.390 0.440 1,974,825 834,304 0.4225 0.048 0.048 0.049 0.043 0.049 17,803,346 0.0469 8.86%
2003-08-25 0 0.395 0.390 0.405 0.370 0.405 1,067,713 428,274 0.4011 0.044 0.043 0.045 0.041 0.045 9,625,594 0.0445 2.60%
2003-08-22 0 0.385 0.365 0.385 0.380 0.390 417,050 160,027 0.3837 0.043 0.040 0.043 0.042 0.043 3,759,769 0.0426 1.32%
2003-08-21 0 0.380 0.380 0.385 0.355 0.380 219,525 82,137 0.3742 0.042 0.042 0.043 0.039 0.042 1,979,051 0.0415 2.70%
2003-08-20 0 0.370 0.370 0.375 0.360 0.370 148,800 54,286 0.3648 0.041 0.041 0.042 0.040 0.041 1,341,454 0.0405 2.78%
2003-08-19 0 0.360 0.360 0.375 0.360 0.370 427,800 155,816 0.3642 0.040 0.040 0.042 0.040 0.041 3,856,682 0.0404 0.00%
2003-08-18 0 0.360 0.360 0.370 0.350 0.370 178,320 64,626 0.3624 0.040 0.040 0.041 0.039 0.041 1,607,582 0.0402 -2.70%
2003-08-15 0 0.370 0.370 0.375 0.360 0.370 330,970 121,670 0.3676 0.041 0.041 0.042 0.040 0.041 2,983,745 0.0408 -2.63%
2003-08-14 0 0.380 0.355 0.380 0.355 0.380 154,187 56,532 0.3666 0.042 0.039 0.042 0.039 0.042 1,390,019 0.0407 5.56%
2003-08-13 0 0.360 0.355 0.370 0.355 0.370 302,600 110,758 0.3660 0.040 0.039 0.041 0.039 0.041 2,727,985 0.0406 0.00%
2003-08-12 0 0.360 0.360 0.370 0.350 0.360 523,305 187,971 0.3592 0.040 0.040 0.041 0.039 0.040 4,717,674 0.0398 0.00%
2003-08-11 0 0.360 0.345 0.360 0.340 0.360 997,115 347,317 0.3483 0.040 0.038 0.040 0.038 0.040 8,989,142 0.0386 2.86%
2003-08-08 0 0.350 0.345 0.370 0.350 0.355 202,720 71,370 0.3521 0.039 0.038 0.041 0.039 0.039 1,827,551 0.0391 -2.78%
2003-08-07 0 0.360 0.355 0.375 0.360 0.375 138,000 49,710 0.3602 0.040 0.039 0.042 0.040 0.042 1,244,091 0.0400 1.41%
2003-08-06 0 0.355 0.355 0.370 0.355 0.355 10,600 3,698 0.3489 0.039 0.039 0.041 0.039 0.039 95,561 0.0387 -1.39%
2003-08-05 0 0.360 0.360 0.370 0.360 0.365 121,280 44,082 0.3635 0.040 0.040 0.041 0.040 0.040 1,093,358 0.0403 -1.37%
2003-08-04 0 0.365 0.365 0.375 0.360 0.375 191,820 70,616 0.3681 0.040 0.040 0.042 0.040 0.042 1,729,286 0.0408 -1.35%
2003-08-01 0 0.370 0.355 0.380 - - 5,702 1,939 0.3401 0.041 0.039 0.042 - - 51,404 0.0377 0.00%
2003-07-31 0 0.370 0.370 0.380 0.370 0.380 170,870 64,756 0.3790 0.041 0.041 0.042 0.041 0.042 1,540,419 0.0420 -3.90%
2003-07-30 0 0.385 0.385 0.395 0.360 0.410 262,160 100,916 0.3849 0.043 0.043 0.044 0.040 0.045 2,363,412 0.0427 1.32%
2003-07-29 0 0.380 0.370 0.385 0.370 0.380 157,170 57,963 0.3688 0.042 0.041 0.043 0.041 0.042 1,416,911 0.0409 2.70%
2003-07-28 0 0.370 0.360 0.380 0.360 0.370 159,623 58,350 0.3655 0.041 0.040 0.042 0.040 0.041 1,439,025 0.0405 0.00%
2003-07-25 0 0.370 0.370 0.385 0.365 0.365 24,030 8,590 0.3575 0.041 0.041 0.043 0.040 0.040 216,634 0.0397 1.37%
2003-07-24 0 0.380 0.380 0.385 0.380 0.400 598,400 237,188 0.3964 0.040 0.040 0.041 0.040 0.043 5,616,365 0.0422 2.70%
2003-07-23 0 0.370 0.370 0.375 0.365 0.370 168,110 61,950 0.3685 0.039 0.039 0.040 0.039 0.039 1,577,819 0.0393 2.78%
2003-07-22 0 0.360 0.360 0.370 0.360 0.370 203,275 74,414 0.3661 0.038 0.038 0.039 0.038 0.039 1,907,865 0.0390 -2.70%
2003-07-21 0 0.370 0.365 0.370 0.365 0.370 207,000 75,565 0.3650 0.039 0.039 0.039 0.039 0.039 1,942,827 0.0389 1.37%
2003-07-18 0 0.365 0.355 0.365 0.355 0.365 553,700 198,102 0.3578 0.039 0.038 0.039 0.038 0.039 5,196,827 0.0381 4.29%
2003-07-17 0 0.350 0.350 0.370 0.350 0.370 108,800 40,043 0.3680 0.037 0.037 0.039 0.037 0.039 1,021,157 0.0392 -5.41%
2003-07-16 0 0.370 0.370 0.375 0.360 0.380 101,550 37,766 0.3719 0.039 0.039 0.040 0.038 0.040 953,111 0.0396 2.78%
2003-07-15 0 0.360 0.360 0.380 0.360 0.370 51,720 18,645 0.3605 0.038 0.038 0.040 0.038 0.039 485,425 0.0384 -5.26%
2003-07-14 0 0.380 0.380 0.385 0.360 0.390 146,875 55,048 0.3748 0.040 0.040 0.041 0.038 0.042 1,378,515 0.0399 5.56%
2003-07-11 0 0.360 0.360 0.375 0.350 0.360 99,855 35,699 0.3575 0.038 0.038 0.040 0.037 0.038 937,203 0.0381 1.41%
2003-07-10 0 0.355 0.355 0.360 0.350 0.355 130,857 46,293 0.3538 0.038 0.038 0.038 0.037 0.038 1,228,176 0.0377 0.00%
2003-07-09 0 0.355 0.355 0.365 0.355 0.355 46,555 16,296 0.3500 0.038 0.038 0.039 0.038 0.038 436,948 0.0373 -5.33%
2003-07-08 0 0.375 0.370 0.375 0.360 0.380 682,200 255,841 0.3750 0.040 0.039 0.040 0.038 0.040 6,402,881 0.0400 5.63%
2003-07-07 0 0.355 0.355 0.365 0.330 0.355 164,832 61,630 0.3739 0.038 0.038 0.039 0.035 0.038 1,547,053 0.0398 0.00%
2003-07-04 0 0.355 0.340 0.355 0.335 0.355 159,070 55,802 0.3508 0.038 0.036 0.038 0.036 0.038 1,492,973 0.0374 4.41%
2003-07-03 0 0.340 0.340 0.385 0.340 0.340 58,597 19,583 0.3342 0.036 0.036 0.041 0.036 0.036 549,970 0.0356 0.00%
2003-07-02 0 0.340 0.330 0.355 0.340 0.355 15,700 5,300 0.3376 0.036 0.035 0.038 0.036 0.038 147,354 0.0360 -5.56%
2003-06-30 0 0.360 0.360 0.375 0.350 0.360 143,150 51,020 0.3564 0.038 0.038 0.040 0.037 0.038 1,343,554 0.0380 -4.00%
2003-06-27 0 0.375 0.360 0.385 0.360 0.375 52,205 18,496 0.3543 0.040 0.038 0.041 0.038 0.040 489,977 0.0377 1.35%
2003-06-26 0 0.370 0.360 0.380 0.370 0.370 100,000 37,000 0.3700 0.039 0.038 0.040 0.039 0.039 938,564 0.0394 0.00%
2003-06-25 0 0.370 0.360 0.375 0.350 0.370 100,010 36,397 0.3639 0.039 0.038 0.040 0.037 0.039 938,658 0.0388 0.00%
2003-06-24 0 0.370 0.360 0.380 0.360 0.370 287,200 106,022 0.3692 0.039 0.038 0.040 0.038 0.039 2,695,555 0.0393 0.00%
2003-06-23 0 0.370 0.370 0.380 0.345 0.405 1,216,130 462,120 0.3800 0.039 0.039 0.040 0.037 0.043 11,414,154 0.0405 0.00%
2003-06-20 0 0.370 0.365 0.370 0.325 0.370 1,029,687 364,037 0.3535 0.039 0.039 0.039 0.035 0.039 9,664,268 0.0377 12.12%
2003-06-19 0 0.330 0.330 0.340 0.305 0.340 847,255 280,200 0.3307 0.035 0.035 0.036 0.032 0.036 7,952,028 0.0352 10.00%
2003-06-18 0 0.300 0.300 0.315 0.300 0.305 149,200 45,044 0.3019 0.032 0.032 0.034 0.032 0.032 1,400,337 0.0322 -4.76%
2003-06-17 0 0.315 0.315 0.320 0.305 0.320 380,935 118,643 0.3115 0.034 0.034 0.034 0.032 0.034 3,575,318 0.0332 5.00%
2003-06-16 0 0.300 0.290 0.320 0.280 0.310 406,915 122,814 0.3018 0.032 0.031 0.034 0.030 0.033 3,819,156 0.0322 0.00%
2003-06-13 0 0.300 0.280 0.300 0.280 0.300 52,400 15,668 0.2990 0.032 0.030 0.032 0.030 0.032 491,807 0.0319 1.69%
2003-06-12 0 0.295 0.290 0.295 0.270 0.300 387,529 112,912 0.2914 0.031 0.031 0.031 0.029 0.032 3,637,206 0.0310 9.26%
2003-06-11 0 0.270 0.270 0.300 0.260 0.290 139,260 39,351 0.2826 0.029 0.029 0.032 0.028 0.031 1,307,044 0.0301 3.85%
2003-06-10 0 0.260 0.260 0.295 0.260 0.290 78,699 21,308 0.2708 0.028 0.028 0.031 0.028 0.031 738,640 0.0288 0.00%
2003-06-09 0 0.260 0.250 0.300 0.250 0.280 22,475 5,876 0.2614 0.028 0.027 0.032 0.027 0.030 210,942 0.0279 -7.14%
2003-06-06 0 0.280 0.280 0.300 0.250 0.250 12,400 3,088 0.2490 0.030 0.030 0.032 0.027 0.027 116,382 0.0265 0.00%
2003-06-05 0 0.280 0.280 0.300 0.270 0.300 273,830 80,448 0.2938 0.030 0.030 0.032 0.029 0.032 2,570,069 0.0313 -3.45%
2003-06-03 0 0.290 0.280 - 0.260 0.300 113,210 33,510 0.2960 0.031 0.030 - 0.028 0.032 1,062,548 0.0315 3.57%
2003-06-02 0 0.280 0.280 0.300 0.270 0.280 105,755 29,261 0.2767 0.030 0.030 0.032 0.029 0.030 992,578 0.0295 0.00%
2003-05-30 0 0.280 0.280 0.300 0.265 0.290 61,000 17,350 0.2844 0.030 0.030 0.032 0.028 0.031 572,524 0.0303 -3.45%
2003-05-29 0 0.290 0.275 0.290 0.260 0.290 128,115 34,558 0.2697 0.031 0.029 0.031 0.028 0.031 1,202,441 0.0287 7.41%
2003-05-28 0 0.270 0.270 0.275 0.265 0.270 80,022 21,488 0.2685 0.029 0.029 0.029 0.028 0.029 751,057 0.0286 -3.57%
2003-05-27 0 0.280 0.260 0.285 0.260 0.280 246,795 68,431 0.2773 0.030 0.028 0.030 0.028 0.030 2,316,328 0.0295 3.70%
2003-05-26 0 0.270 0.250 0.275 0.270 0.270 100,500 27,115 0.2698 0.029 0.027 0.029 0.029 0.029 943,256 0.0287 8.00%
2003-05-23 0 0.250 0.250 0.260 0.245 0.260 53,660 13,688 0.2551 0.027 0.027 0.028 0.026 0.028 503,633 0.0272 0.00%
2003-05-22 0 0.250 0.250 0.260 - - 3,673 882 0.2401 0.027 0.027 0.028 - - 34,473 0.0256 0.00%
2003-05-21 0 0.250 0.250 0.275 0.250 0.260 65,000 16,255 0.2501 0.027 0.027 0.029 0.027 0.028 610,066 0.0266 0.00%
2003-05-20 0 0.250 0.250 0.265 0.240 0.260 247,100 62,419 0.2526 0.027 0.027 0.028 0.026 0.028 2,319,191 0.0269 1.21%
2003-05-19 0 0.247 0.247 0.260 0.242 0.247 11,050 2,676 0.2422 0.026 0.026 0.028 0.026 0.026 103,711 0.0258 -1.20%
2003-05-16 0 0.250 0.249 0.260 0.247 0.250 16,400 4,046 0.2467 0.027 0.027 0.028 0.026 0.027 153,924 0.0263 0.00%
2003-05-15 0 0.250 0.250 0.260 0.242 0.250 149,641 37,017 0.2474 0.027 0.027 0.028 0.026 0.027 1,404,476 0.0264 2.04%
2003-05-14 0 0.245 0.245 0.260 0.242 0.250 328,053 81,364 0.2480 0.026 0.026 0.028 0.026 0.027 3,078,986 0.0264 -5.77%
2003-05-13 0 0.260 0.260 0.290 0.241 0.300 275,926 76,970 0.2790 0.028 0.028 0.031 0.026 0.032 2,589,741 0.0297 4.00%
2003-05-12 0 0.250 0.246 0.255 0.245 0.265 501,344 125,636 0.2506 0.027 0.026 0.027 0.026 0.028 4,705,433 0.0267 0.81%
2003-05-09 0 0.248 0.248 0.255 0.248 0.260 209,740 53,430 0.2547 0.026 0.026 0.027 0.026 0.028 1,968,543 0.0271 -11.43%
2003-05-07 0 0.280 0.265 0.295 0.221 0.280 661,380 174,530 0.2639 0.030 0.028 0.031 0.024 0.030 6,207,472 0.0281 26.70%
2003-05-06 0 0.221 0.221 0.234 0.205 0.228 60,825 13,703 0.2253 0.024 0.024 0.025 0.022 0.024 570,881 0.0240 7.80%
2003-05-05 0 0.205 0.205 - 0.195 0.200 22,727 4,448 0.1957 0.022 0.022 - 0.021 0.021 213,307 0.0209 1.99%
2003-05-02 0 0.201 0.201 - 0.200 0.201 25,225 5,045 0.2000 0.021 0.021 - 0.021 0.021 236,753 0.0213 0.50%
2003-04-30 0 0.200 0.195 - 0.193 0.202 58,500 11,635 0.1989 0.021 0.021 - 0.021 0.022 549,060 0.0212 0.00%
2003-04-29 0 0.200 0.190 0.200 0.200 0.200 40,000 8,000 0.2000 0.021 0.020 0.021 0.021 0.021 375,425 0.0213 2.56%
2003-04-28 0 0.195 0.190 0.195 0.190 0.195 49,100 9,478 0.1930 0.021 0.020 0.021 0.020 0.021 460,835 0.0206 0.00%
2003-04-25 0 0.195 0.195 0.200 0.190 0.195 52,000 9,978 0.1919 0.021 0.021 0.021 0.020 0.021 488,053 0.0204 -0.51%
2003-04-24 0 0.196 0.196 0.210 0.196 0.200 38,700 7,651 0.1977 0.021 0.021 0.022 0.021 0.021 363,224 0.0211 -6.67%
2003-04-23 0 0.210 - 0.210 - - 0 0 - 0.022 - 0.022 - - 0 - 0.00%
2003-04-22 0 0.210 - 0.210 - - 1,300 221 0.1700 0.022 - 0.022 - - 12,201 0.0181 0.00%
2003-04-17 0 0.210 0.206 0.210 0.205 0.210 92,006 19,133 0.2080 0.022 0.022 0.022 0.022 0.022 863,535 0.0222 1.94%
2003-04-16 0 0.206 0.206 - 0.206 0.210 80,720 16,841 0.2086 0.022 0.022 - 0.022 0.022 757,609 0.0222 -1.90%
2003-04-15 0 0.210 0.209 0.216 0.210 0.210 142,000 29,780 0.2097 0.022 0.022 0.023 0.022 0.022 1,332,760 0.0223 -2.78%
2003-04-14 0 0.216 0.211 0.216 0.211 0.216 13,600 2,902 0.2134 0.023 0.022 0.023 0.022 0.023 127,645 0.0227 0.00%
2003-04-11 0 0.216 0.216 0.220 0.216 0.220 222,600 48,683 0.2187 0.023 0.023 0.023 0.023 0.023 2,089,243 0.0233 -2.70%
2003-04-10 0 0.222 - 0.222 - - 3,875 811 0.2093 0.024 - 0.024 - - 36,369 0.0223 0.00%
2003-04-09 0 0.222 0.218 0.222 0.218 0.222 135,420 29,862 0.2205 0.024 0.023 0.024 0.023 0.024 1,271,003 0.0235 -3.48%
2003-04-08 0 0.230 0.230 - 0.230 0.230 109,500 25,115 0.2294 0.025 0.025 - 0.025 0.025 1,027,727 0.0244 0.00%
2003-04-07 0 0.230 - 0.230 - - 0 0 - 0.025 - 0.025 - - 0 - -4.17%
2003-04-04 0 0.240 - 0.240 - - 3,650 756 0.2071 0.026 - 0.026 - - 34,258 0.0221 0.00%
2003-04-03 0 0.240 - 0.240 0.240 0.240 40,000 9,600 0.2400 0.026 - 0.026 0.026 0.026 375,425 0.0256 0.00%
2003-04-02 0 0.240 - 0.240 - - 0 0 - 0.026 - 0.026 - - 0 - 0.00%
2003-04-01 0 0.240 - 0.240 - - 0 0 - 0.026 - 0.026 - - 0 - 0.00%
2003-03-31 0 0.240 - 0.240 - - 660 145 0.2197 0.026 - 0.026 - - 6,195 0.0234 0.00%
2003-03-28 0 0.240 0.230 - 0.235 0.240 226,050 53,372 0.2361 0.026 0.025 - 0.025 0.026 2,121,623 0.0252 2.13%
2003-03-27 0 0.235 0.235 - 0.235 0.245 27,700 6,504 0.2348 0.025 0.025 - 0.025 0.026 259,982 0.0250 -2.08%
2003-03-26 0 0.240 0.240 0.255 0.240 0.245 241,045 58,367 0.2421 0.026 0.026 0.027 0.026 0.026 2,262,361 0.0258 -2.04%
2003-03-25 0 0.245 0.245 0.255 0.242 0.255 20,781 5,090 0.2449 0.026 0.026 0.027 0.026 0.027 195,043 0.0261 -3.92%
2003-03-24 0 0.255 - 0.255 - - 0 0 - 0.027 - 0.027 - - 0 - 0.00%
2003-03-21 0 0.255 0.250 0.295 0.250 0.255 72,500 18,420 0.2541 0.027 0.027 0.031 0.027 0.027 680,459 0.0271 2.00%
2003-03-20 0 0.250 0.250 0.255 0.245 0.255 81,435 20,353 0.2499 0.027 0.027 0.027 0.026 0.027 764,319 0.0266 0.00%
2003-03-19 0 0.250 - 0.255 - - 1,200 276 0.2300 0.027 - 0.027 - - 11,263 0.0245 0.00%
2003-03-18 0 0.250 0.250 0.255 0.250 0.250 49,450 12,294 0.2486 0.027 0.027 0.027 0.027 0.027 464,120 0.0265 0.00%
2003-03-17 0 0.250 0.250 - 0.250 0.250 193,050 48,242 0.2499 0.027 0.027 - 0.027 0.027 1,811,897 0.0266 -1.96%
2003-03-14 0 0.255 - 0.255 0.247 0.255 25,475 6,227 0.2444 0.027 - 0.027 0.026 0.027 239,099 0.0260 0.00%
2003-03-13 0 0.255 - 0.255 - - 0 0 - 0.027 - 0.027 - - 0 - 0.00%
2003-03-12 0 0.255 - 0.255 - - 1,200 264 0.2200 0.027 - 0.027 - - 11,263 0.0234 0.00%
2003-03-11 0 0.255 0.243 0.255 0.250 0.255 22,500 5,625 0.2500 0.027 0.026 0.027 0.027 0.027 211,177 0.0266 2.00%
2003-03-10 0 0.250 0.242 0.250 0.250 0.250 177,092 44,242 0.2498 0.027 0.026 0.027 0.027 0.027 1,662,121 0.0266 -3.85%
2003-03-07 0 0.260 0.255 0.270 0.260 0.260 73,750 19,100 0.2590 0.028 0.027 0.029 0.028 0.028 692,191 0.0276 -3.70%
2003-03-06 0 0.270 0.255 0.270 0.270 0.270 62,000 16,700 0.2694 0.029 0.027 0.029 0.029 0.029 581,909 0.0287 0.00%
2003-03-05 0 0.270 0.260 0.275 0.260 0.270 55,293 14,810 0.2678 0.029 0.028 0.029 0.028 0.029 518,960 0.0285 -1.82%
2003-03-04 0 0.275 0.270 0.280 0.270 0.275 49,925 13,611 0.2726 0.029 0.029 0.030 0.029 0.029 468,578 0.0290 0.00%
2003-03-03 0 0.275 0.270 0.275 0.270 0.275 74,850 20,403 0.2726 0.029 0.029 0.029 0.029 0.029 702,515 0.0290 1.85%
2003-02-28 0 0.270 0.250 0.300 0.250 0.270 108,160 29,040 0.2685 0.029 0.027 0.032 0.027 0.029 1,015,150 0.0286 0.00%
2003-02-27 0 0.270 0.270 0.300 0.260 0.275 131,750 35,515 0.2696 0.029 0.029 0.032 0.028 0.029 1,236,558 0.0287 0.00%
2003-02-26 0 0.270 0.270 0.300 0.270 0.280 125,275 34,222 0.2732 0.029 0.029 0.032 0.029 0.030 1,175,786 0.0291 -6.90%
2003-02-25 0 0.290 0.290 0.300 0.280 0.280 78,100 21,790 0.2790 0.031 0.031 0.032 0.030 0.030 733,018 0.0297 3.57%
2003-02-24 0 0.280 0.270 0.305 0.280 0.280 150,395 42,100 0.2799 0.030 0.029 0.032 0.030 0.030 1,411,553 0.0298 -3.45%
2003-02-21 0 0.290 0.290 0.295 0.280 0.300 285,300 82,738 0.2900 0.031 0.031 0.031 0.030 0.032 2,677,722 0.0309 -3.33%
2003-02-20 0 0.300 0.285 0.300 0.300 0.310 366,633 110,120 0.3004 0.032 0.030 0.032 0.032 0.033 3,441,084 0.0320 -3.23%
2003-02-19 0 0.310 0.310 0.320 0.300 0.310 49,560 15,117 0.3050 0.033 0.033 0.034 0.032 0.033 465,152 0.0325 0.00%
2003-02-18 0 0.310 0.310 0.320 0.290 0.310 80,050 24,099 0.3010 0.033 0.033 0.034 0.031 0.033 751,320 0.0321 0.00%
2003-02-17 0 0.310 0.300 0.320 0.300 0.320 33,800 10,244 0.3031 0.033 0.032 0.034 0.032 0.034 317,235 0.0323 3.33%
2003-02-14 0 0.300 0.300 0.320 0.300 0.310 86,000 26,460 0.3077 0.032 0.032 0.034 0.032 0.033 807,165 0.0328 -3.23%
2003-02-13 0 0.310 0.295 0.310 0.310 0.310 96,500 29,890 0.3097 0.033 0.031 0.033 0.033 0.033 905,714 0.0330 3.33%
2003-02-12 0 0.300 0.300 0.310 0.300 0.310 55,900 17,232 0.3083 0.032 0.032 0.033 0.032 0.033 524,657 0.0328 -3.23%
2003-02-11 0 0.310 0.300 0.310 0.300 0.310 157,555 48,211 0.3060 0.033 0.032 0.033 0.032 0.033 1,478,754 0.0326 0.00%
2003-02-10 0 0.310 0.310 0.330 0.300 0.310 109,197 33,715 0.3088 0.033 0.033 0.035 0.032 0.033 1,024,883 0.0329 0.00%
2003-02-07 0 0.310 0.310 - 0.300 0.310 28,200 8,634 0.3062 0.033 0.033 - 0.032 0.033 264,675 0.0326 3.33%
2003-02-06 0 0.300 0.260 0.300 - - 3,020 755 0.2500 0.032 0.028 0.032 - - 28,345 0.0266 -3.23%
2003-02-05 0 0.310 0.290 0.350 - - 0 0 - 0.033 0.031 0.037 - - 0 - 0.00%
2003-02-04 0 0.310 0.310 0.340 0.290 0.310 36,030 11,008 0.3055 0.033 0.033 0.036 0.031 0.033 338,164 0.0326 0.00%
2003-01-30 0 0.310 0.310 0.330 0.280 0.300 14,550 4,134 0.2841 0.033 0.033 0.035 0.030 0.032 136,561 0.0303 10.71%
2003-01-29 0 0.280 0.260 0.280 - - 1,300 325 0.2500 0.030 0.028 0.030 - - 12,201 0.0266 -8.20%
2003-01-28 0 0.305 0.280 0.320 - - 1,750 499 0.2851 0.032 0.030 0.034 - - 16,425 0.0304 0.00%
2003-01-27 0 0.305 0.285 0.305 - - 1,300 345 0.2654 0.032 0.030 0.032 - - 12,201 0.0283 0.00%
2003-01-24 0 0.305 0.280 0.310 - - 0 0 - 0.032 0.030 0.033 - - 0 - 0.00%
2003-01-23 0 0.305 0.295 - 0.295 0.305 60,772 17,721 0.2916 0.032 0.031 - 0.031 0.032 570,384 0.0311 0.00%
2003-01-22 0 0.305 0.285 0.305 - - 600 156 0.2600 0.032 0.030 0.032 - - 5,631 0.0277 0.00%
2003-01-21 0 0.305 0.305 - 0.280 0.300 8,040 2,261 0.2812 0.032 0.032 - 0.030 0.032 75,461 0.0300 5.17%
2003-01-20 0 0.290 0.290 0.330 0.290 0.290 5,500 1,560 0.2836 0.031 0.031 0.035 0.031 0.031 51,621 0.0302 -9.38%
2003-01-17 0 0.320 0.300 0.340 - - 4,415 1,192 0.2700 0.034 0.032 0.036 - - 41,438 0.0288 0.00%
2003-01-16 0 0.320 0.310 0.320 0.300 0.320 53,350 16,445 0.3082 0.034 0.033 0.034 0.032 0.034 500,724 0.0328 8.47%
2003-01-15 0 0.295 0.295 0.330 0.295 0.330 23,140 7,066 0.3054 0.031 0.031 0.035 0.031 0.035 217,184 0.0325 -4.84%
2003-01-14 0 0.310 0.310 0.330 0.295 0.315 91,375 28,048 0.3070 0.033 0.033 0.035 0.031 0.034 857,613 0.0327 0.00%
2003-01-13 0 0.310 0.310 0.320 0.275 0.310 36,775 11,137 0.3028 0.033 0.033 0.034 0.029 0.033 345,157 0.0323 3.33%
2003-01-10 0 0.300 0.300 0.315 0.275 0.320 15,015 4,139 0.2757 0.032 0.032 0.034 0.029 0.034 140,925 0.0294 -4.76%
2003-01-09 0 0.315 0.300 0.320 0.285 0.315 18,080 5,232 0.2894 0.034 0.032 0.034 0.030 0.034 169,692 0.0308 0.00%
2003-01-08 0 0.315 0.315 0.330 0.270 0.320 97,394 30,056 0.3086 0.034 0.034 0.035 0.029 0.034 914,105 0.0329 1.61%
2003-01-07 0 0.310 0.310 0.320 0.305 0.310 52,175 15,913 0.3050 0.033 0.033 0.034 0.032 0.033 489,696 0.0325 1.64%
2003-01-06 0 0.305 0.305 - 0.265 0.310 153,067 46,509 0.3038 0.032 0.032 - 0.028 0.033 1,436,631 0.0324 -1.61%
2003-01-03 0 0.310 0.310 0.320 0.300 0.310 191,498 59,112 0.3087 0.033 0.033 0.034 0.032 0.033 1,797,331 0.0329 -3.12%
2003-01-02 0 0.320 - 0.330 - - 0 0 - 0.034 - 0.035 - - 0 - 0.00%
2002-12-31 0 0.320 0.310 0.340 0.320 0.320 51,000 16,295 0.3195 0.034 0.033 0.036 0.034 0.034 478,667 0.0340 3.23%
2002-12-30 0 0.310 0.210 0.310 - - 702 197 0.2806 0.033 0.022 0.033 - - 6,589 0.0299 0.00%
2002-12-27 0 0.310 - - - - 1,960 529 0.2699 0.033 - - - - 18,396 0.0288 0.00%
2002-12-24 0 0.310 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2002-12-23 0 0.310 - 0.310 - - 3,100 806 0.2600 0.033 - 0.033 - - 29,095 0.0277 0.00%
2002-12-20 0 0.310 0.300 0.320 0.270 0.310 45,700 13,985 0.3060 0.033 0.032 0.034 0.029 0.033 428,924 0.0326 3.33%
2002-12-19 0 0.300 0.300 0.330 0.300 0.300 174,299 52,083 0.2988 0.032 0.032 0.035 0.032 0.032 1,635,907 0.0318 -9.09%
2002-12-18 0 0.330 - 0.330 - - 2,000 620 0.3100 0.035 - 0.035 - - 18,771 0.0330 0.00%
2002-12-17 0 0.330 0.320 0.340 0.320 0.330 37,720 12,046 0.3194 0.035 0.034 0.036 0.034 0.035 354,026 0.0340 3.13%
2002-12-16 0 0.320 0.280 0.320 - - 600 180 0.3000 0.034 0.030 0.034 - - 5,631 0.0320 0.00%
2002-12-13 0 0.320 - 0.320 0.325 0.330 19,710 6,433 0.3264 0.034 - 0.034 0.035 0.035 184,991 0.0348 -3.03%
2002-12-12 0 0.330 - 0.330 - - 5,980 1,674 0.2799 0.035 - 0.035 - - 56,126 0.0298 0.00%
2002-12-11 0 0.340 0.340 - 0.330 0.330 39,600 12,788 0.3229 0.035 0.035 - 0.034 0.034 382,934 0.0334 3.03%
2002-12-10 0 0.330 0.330 - 0.330 0.330 25,900 8,389 0.3239 0.034 0.034 - 0.034 0.034 250,454 0.0335 -2.94%
2002-12-09 0 0.340 0.300 0.400 0.340 0.340 6,000 1,840 0.3067 0.035 0.031 0.041 0.035 0.035 58,020 0.0317 -5.56%
2002-12-06 0 0.360 0.350 0.360 0.335 0.360 25,840 8,903 0.3445 0.037 0.036 0.037 0.035 0.037 249,874 0.0356 2.86%
2002-12-05 0 0.350 0.340 0.360 - - 7,910 2,531 0.3200 0.036 0.035 0.037 - - 76,490 0.0331 0.00%
2002-12-04 0 0.350 0.350 - 0.310 0.350 45,848 15,673 0.3418 0.036 0.036 - 0.032 0.036 443,352 0.0354 0.00%
2002-12-03 0 0.350 0.340 0.390 0.350 0.350 77,951 27,164 0.3485 0.036 0.035 0.040 0.036 0.036 753,790 0.0360 -2.78%
2002-12-02 0 0.360 0.360 0.395 0.360 0.360 25,995 9,133 0.3513 0.037 0.037 0.041 0.037 0.037 251,373 0.0363 0.00%
2002-11-29 0 0.360 0.360 0.380 0.350 0.360 57,125 20,263 0.3547 0.037 0.037 0.039 0.036 0.037 552,402 0.0367 -7.69%
2002-11-28 0 0.390 0.370 0.395 0.350 0.390 118,502 44,201 0.3730 0.040 0.038 0.041 0.036 0.040 1,145,920 0.0386 0.00%
2002-11-27 0 0.390 0.355 0.390 0.340 0.390 306,000 114,730 0.3749 0.040 0.037 0.040 0.035 0.040 2,959,035 0.0388 2.63%
2002-11-26 0 0.380 0.380 0.390 0.340 0.385 128,050 48,277 0.3770 0.039 0.039 0.040 0.035 0.040 1,238,250 0.0390 0.00%
2002-11-25 0 0.380 0.350 0.400 0.350 0.380 187,920 71,054 0.3781 0.039 0.036 0.041 0.036 0.039 1,817,196 0.0391 8.57%
2002-11-22 0 0.350 0.350 0.380 0.350 0.350 109,408 38,145 0.3486 0.036 0.036 0.039 0.036 0.036 1,057,981 0.0361 0.00%
2002-11-21 0 0.350 0.350 0.360 0.300 0.360 268,950 93,005 0.3458 0.036 0.036 0.037 0.031 0.037 2,600,760 0.0358 2.94%
2002-11-20 0 0.340 0.340 0.355 0.340 0.340 7,000 2,230 0.3186 0.035 0.035 0.037 0.035 0.035 67,690 0.0329 -5.56%
2002-11-19 0 0.360 0.330 0.360 0.330 0.360 297,072 105,292 0.3544 0.037 0.034 0.037 0.034 0.037 2,872,701 0.0367 12.50%
2002-11-18 0 0.320 0.320 0.340 0.320 0.320 29,500 9,300 0.3153 0.033 0.033 0.035 0.033 0.033 285,266 0.0326 0.00%
2002-11-15 0 0.320 0.320 0.340 0.310 0.320 140,207 43,996 0.3138 0.033 0.033 0.035 0.032 0.033 1,355,809 0.0325 0.00%
2002-11-14 0 0.320 0.310 0.320 - - 2,484 671 0.2701 0.033 0.032 0.033 - - 24,020 0.0279 0.00%
2002-11-13 0 0.320 0.300 0.320 0.315 0.330 44,475 14,385 0.3234 0.033 0.031 0.033 0.033 0.034 430,075 0.0334 1.59%
2002-11-12 0 0.315 0.310 0.315 0.295 0.315 285,627 88,355 0.3093 0.033 0.032 0.033 0.031 0.033 2,762,027 0.0320 5.00%
2002-11-11 0 0.300 0.300 0.320 0.300 0.300 22,800 6,744 0.2958 0.031 0.031 0.033 0.031 0.031 220,477 0.0306 0.00%
2002-11-08 0 0.300 0.290 0.300 - - 3,750 900 0.2400 0.031 0.030 0.031 - - 36,263 0.0248 0.00%
2002-11-07 0 0.300 0.300 0.330 0.290 0.300 17,205 4,841 0.2814 0.031 0.031 0.034 0.030 0.031 166,373 0.0291 0.00%
2002-11-06 0 0.300 0.300 0.320 0.260 0.300 156,550 46,783 0.2988 0.031 0.031 0.033 0.027 0.031 1,513,846 0.0309 0.00%
2002-11-05 0 0.300 0.285 - 0.280 0.300 24,422 7,000 0.2866 0.031 0.029 - 0.029 0.031 236,162 0.0296 7.14%
2002-11-04 0 0.280 0.280 0.300 0.280 0.280 151,547 42,402 0.2798 0.029 0.029 0.031 0.029 0.029 1,465,467 0.0289 -6.67%
2002-11-01 0 0.300 0.280 0.305 0.300 0.300 6,000 1,800 0.3000 0.031 0.029 0.032 0.031 0.031 58,020 0.0310 5.26%
2002-10-31 0 0.285 0.280 0.300 - - 0 0 - 0.029 0.029 0.031 - - 0 - 0.00%
2002-10-30 0 0.285 0.285 0.310 0.248 0.285 20,800 5,788 0.2783 0.029 0.029 0.032 0.026 0.029 201,137 0.0288 1.79%
2002-10-29 0 0.280 0.280 0.290 0.280 0.280 235,400 65,844 0.2797 0.029 0.029 0.030 0.029 0.029 2,276,330 0.0289 0.00%
2002-10-28 0 0.280 0.270 0.280 0.248 0.280 7,080 1,875 0.2648 0.029 0.028 0.029 0.026 0.029 68,464 0.0274 7.69%
2002-10-25 0 0.260 0.260 0.300 0.260 0.270 23,100 6,084 0.2634 0.027 0.027 0.031 0.027 0.028 223,378 0.0272 -3.70%
2002-10-24 0 0.270 - 0.270 0.270 0.270 12,310 3,173 0.2578 0.028 - 0.028 0.028 0.028 119,038 0.0267 -1.82%
2002-10-23 0 0.275 0.275 0.320 0.250 0.270 23,400 6,021 0.2573 0.028 0.028 0.033 0.026 0.028 226,279 0.0266 5.77%
2002-10-22 0 0.260 0.250 - - - 1,500 345 0.2300 0.027 0.026 - - - 14,505 0.0238 0.00%
2002-10-21 0 0.260 0.260 0.300 0.250 0.250 3,300 799 0.2421 0.027 0.027 0.031 0.026 0.026 31,911 0.0250 -7.14%
2002-10-18 0 0.280 0.280 0.290 0.250 0.280 15,600 4,109 0.2634 0.029 0.029 0.030 0.026 0.029 150,853 0.0272 0.00%
2002-10-17 0 0.280 0.275 0.285 0.250 0.280 136,947 37,818 0.2762 0.029 0.028 0.029 0.026 0.029 1,324,284 0.0286 12.00%
2002-10-16 0 0.250 0.250 0.260 0.250 0.250 19,320 4,730 0.2448 0.026 0.026 0.027 0.026 0.026 186,825 0.0253 0.00%
2002-10-15 0 0.250 - 0.250 0.250 0.250 11,460 2,850 0.2487 0.026 - 0.026 0.026 0.026 110,819 0.0257 0.00%
2002-10-11 0 0.250 0.240 0.270 0.240 0.250 30,320 7,537 0.2486 0.026 0.025 0.028 0.025 0.026 293,196 0.0257 3.31%
2002-10-10 0 0.242 0.242 0.260 0.242 0.245 102,610 25,034 0.2440 0.025 0.025 0.027 0.025 0.025 992,244 0.0252 -10.37%
2002-10-09 0 0.270 - 0.270 - - 800 184 0.2300 0.028 - 0.028 - - 7,736 0.0238 0.00%
2002-10-08 0 0.270 - 0.270 - - 1,000 240 0.2400 0.028 - 0.028 - - 9,670 0.0248 0.00%
2002-10-07 0 0.270 - 0.300 - - 500 115 0.2300 0.028 - 0.031 - - 4,835 0.0238 0.00%
2002-10-04 0 0.270 - 0.270 - - 0 0 - 0.028 - 0.028 - - 0 - -3.57%
2002-10-03 0 0.280 - 0.305 - - 0 0 - 0.029 - 0.032 - - 0 - 0.00%
2002-10-02 0 0.280 - 0.280 0.250 0.280 86,000 21,512 0.2501 0.029 - 0.029 0.026 0.029 831,624 0.0259 0.00%
2002-09-30 0 0.280 0.250 0.300 0.248 0.280 156,320 42,045 0.2690 0.029 0.026 0.031 0.026 0.029 1,511,622 0.0278 5.66%
2002-09-27 0 0.265 0.265 - 0.250 0.270 275,000 71,460 0.2599 0.027 0.027 - 0.026 0.028 2,659,264 0.0269 6.00%
2002-09-26 0 0.250 - 0.250 - - 2,200 528 0.2400 0.026 - 0.026 - - 21,274 0.0248 0.00%
2002-09-25 0 0.250 - 0.250 - - 1,900 418 0.2200 0.026 - 0.026 - - 18,373 0.0228 0.00%
2002-09-24 0 0.250 - 0.250 - - 730 161 0.2205 0.026 - 0.026 - - 7,059 0.0228 -3.85%
2002-09-23 0 0.260 - 0.270 - - 0 0 - 0.027 - 0.028 - - 0 - 0.00%
2002-09-20 0 0.260 0.245 0.275 0.245 0.260 72,503 18,756 0.2587 0.027 0.025 0.028 0.025 0.027 701,108 0.0268 0.00%
2002-09-19 0 0.260 0.245 0.275 - - 27 7 0.2593 0.027 0.025 0.028 - - 261 0.0268 0.00%
2002-09-18 0 0.260 0.260 0.275 0.245 0.245 11,972 2,913 0.2433 0.027 0.027 0.028 0.025 0.025 115,770 0.0252 1.96%
2002-09-17 0 0.255 - 0.275 - - 0 0 - 0.026 - 0.028 - - 0 - 0.00%
2002-09-16 0 0.255 0.250 0.270 0.250 0.255 47,500 12,080 0.2543 0.026 0.026 0.028 0.026 0.026 459,327 0.0263 -1.92%
2002-09-13 0 0.260 0.260 0.275 0.250 0.260 22,746 5,639 0.2479 0.027 0.027 0.028 0.026 0.027 219,955 0.0256 -3.70%
2002-09-12 0 0.270 - 0.270 - - 0 0 - 0.028 - 0.028 - - 0 - -5.26%
2002-09-11 0 0.285 - 0.290 - - 2,100 515 0.2452 0.029 - 0.030 - - 20,307 0.0254 0.00%
2002-09-10 0 0.285 0.280 0.290 0.270 0.290 128,250 36,047 0.2811 0.029 0.029 0.030 0.028 0.030 1,240,184 0.0291 3.64%
2002-09-09 0 0.275 0.265 0.280 0.250 0.280 28,555 7,534 0.2638 0.028 0.027 0.029 0.026 0.029 276,128 0.0273 5.77%
2002-09-06 0 0.260 0.250 0.280 - - 0 0 - 0.027 0.026 0.029 - - 0 - 0.00%
2002-09-05 0 0.260 0.260 0.290 0.260 0.260 31,600 8,184 0.2590 0.027 0.027 0.030 0.027 0.027 305,574 0.0268 0.00%
2002-09-04 0 0.260 0.260 0.275 0.250 0.275 9,000 2,290 0.2544 0.027 0.027 0.028 0.026 0.028 87,030 0.0263 1.96%
2002-09-03 0 0.255 0.255 0.285 0.255 0.270 12,750 3,290 0.2580 0.026 0.026 0.029 0.026 0.028 123,293 0.0267 -1.92%
2002-09-02 0 0.260 0.260 0.280 0.250 0.270 52,592 13,415 0.2551 0.027 0.027 0.029 0.026 0.028 508,567 0.0264 -7.14%
2002-08-30 0 0.280 - 0.280 - - 161,317 38,716 0.2400 0.029 - 0.029 - - 1,559,943 0.0248 0.00%
2002-08-29 0 0.280 - 0.280 - - 6,160 1,533 0.2489 0.029 - 0.029 - - 59,568 0.0257 0.00%
2002-08-28 0 0.280 - 0.280 - - 1,200 288 0.2400 0.029 - 0.029 - - 11,604 0.0248 0.00%
2002-08-27 0 0.280 0.255 0.300 - - 1,000 240 0.2400 0.029 0.026 0.031 - - 9,670 0.0248 0.00%
2002-08-26 0 0.280 0.280 0.290 0.260 0.290 36,400 9,910 0.2723 0.029 0.029 0.030 0.027 0.030 351,990 0.0282 0.00%
2002-08-23 0 0.280 0.270 0.295 0.250 0.280 16,750 4,395 0.2624 0.029 0.028 0.031 0.026 0.029 161,973 0.0271 -3.45%
2002-08-22 0 0.290 0.270 0.290 0.285 0.290 123,000 35,110 0.2854 0.030 0.028 0.030 0.029 0.030 1,189,416 0.0295 5.45%
2002-08-21 0 0.275 0.275 0.285 0.275 0.275 17,580 4,795 0.2728 0.028 0.028 0.029 0.028 0.028 169,999 0.0282 -3.51%
2002-08-20 0 0.285 0.250 0.285 - - 2,200 528 0.2400 0.029 0.026 0.029 - - 21,274 0.0248 0.00%
2002-08-19 0 0.285 0.265 0.290 0.265 0.285 29,550 7,877 0.2666 0.029 0.027 0.030 0.027 0.029 285,750 0.0276 3.64%
2002-08-16 0 0.275 0.265 0.290 0.265 0.275 11,777 3,136 0.2663 0.028 0.027 0.030 0.027 0.028 113,884 0.0275 3.77%
2002-08-15 0 0.265 0.265 0.285 0.250 0.265 42,695 10,789 0.2527 0.027 0.027 0.029 0.026 0.027 412,863 0.0261 -7.02%
2002-08-14 0 0.285 0.250 0.285 0.250 0.285 23,776 6,527 0.2745 0.029 0.026 0.029 0.026 0.029 229,915 0.0284 7.55%
2002-08-13 0 0.265 0.255 0.265 0.245 0.265 6,500 1,628 0.2505 0.027 0.026 0.027 0.025 0.027 62,855 0.0259 -1.85%
2002-08-12 0 0.270 - 0.270 - - 41,440 10,546 0.2545 0.028 - 0.028 - - 400,727 0.0263 0.00%
2002-08-09 0 0.270 0.270 0.290 0.250 0.270 34,631 8,891 0.2567 0.028 0.028 0.030 0.026 0.028 334,883 0.0265 8.00%
2002-08-08 0 0.250 0.250 0.295 0.250 0.270 70,725 17,684 0.2500 0.026 0.026 0.031 0.026 0.028 683,914 0.0259 -3.85%
2002-08-07 0 0.260 0.260 0.295 0.260 0.260 6,100 1,484 0.2433 0.027 0.027 0.031 0.027 0.027 58,987 0.0252 -11.86%
2002-08-06 0 0.295 0.290 0.300 0.270 0.295 154,200 44,940 0.2914 0.031 0.030 0.031 0.028 0.031 1,491,122 0.0301 -1.67%
2002-08-05 0 0.300 0.280 0.315 0.280 0.300 53,300 15,778 0.2960 0.031 0.029 0.033 0.029 0.031 515,414 0.0306 0.00%
2002-08-02 0 0.300 0.280 0.300 0.280 0.300 35,530 10,298 0.2898 0.031 0.029 0.031 0.029 0.031 343,577 0.0300 3.45%
2002-08-01 0 0.290 0.290 0.305 0.290 0.300 421,910 124,428 0.2949 0.030 0.030 0.032 0.030 0.031 4,079,891 0.0305 0.00%
2002-07-31 0 0.290 0.290 0.325 0.285 0.325 106,279 31,580 0.2971 0.030 0.030 0.034 0.029 0.034 1,027,723 0.0307 -6.45%
2002-07-30 0 0.310 0.290 0.310 0.290 0.330 223,680 67,066 0.2998 0.032 0.030 0.032 0.030 0.034 2,162,997 0.0310 1.64%
2002-07-29 0 0.305 0.280 0.315 0.260 0.305 56,900 14,908 0.2620 0.032 0.029 0.033 0.027 0.032 550,226 0.0271 10.91%
2002-07-26 0 0.275 0.250 0.315 0.250 0.300 86,107 22,752 0.2642 0.028 0.026 0.033 0.026 0.031 832,659 0.0273 -12.70%
2002-07-25 0 0.315 - 0.350 - - 0 0 - 0.033 - 0.036 - - 0 - 0.00%
2002-07-24 0 0.315 0.280 0.335 0.310 0.315 119,300 37,393 0.3134 0.033 0.029 0.035 0.032 0.033 1,153,637 0.0324 1.61%
2002-07-23 0 0.310 - 0.310 - - 1,440 374 0.2597 0.032 - 0.032 - - 13,925 0.0269 -6.06%
2002-07-22 0 0.330 0.275 0.330 0.275 0.340 438,900 137,544 0.3134 0.034 0.028 0.034 0.028 0.035 4,244,185 0.0324 1.54%
2002-07-19 0 0.325 0.325 - 0.315 0.315 3,400 994 0.2924 0.034 0.034 - 0.033 0.033 32,878 0.0302 3.17%
2002-07-18 0 0.315 0.315 0.350 0.315 0.360 366,800 119,312 0.3253 0.033 0.033 0.036 0.033 0.037 3,546,974 0.0336 -7.35%
2002-07-17 0 0.340 0.340 0.355 0.335 0.350 406,500 139,545 0.3433 0.035 0.035 0.037 0.035 0.036 3,930,875 0.0355 -5.56%
2002-07-16 0 0.360 0.355 0.360 0.360 0.360 131,631 47,355 0.3598 0.037 0.037 0.037 0.037 0.037 1,272,878 0.0372 -2.70%
2002-07-15 0 0.370 0.365 0.375 0.370 0.370 30,000 11,100 0.3700 0.038 0.038 0.039 0.038 0.038 290,101 0.0383 2.78%
2002-07-12 0 0.360 0.360 0.380 0.360 0.360 5,000 1,800 0.3600 0.037 0.037 0.039 0.037 0.037 48,350 0.0372 -1.37%
2002-07-11 0 0.365 0.360 0.385 0.365 0.380 424,820 155,679 0.3665 0.038 0.037 0.040 0.038 0.039 4,108,031 0.0379 -3.95%
2002-07-10 0 0.380 0.375 0.390 0.365 0.390 395,325 148,690 0.3761 0.039 0.039 0.040 0.038 0.040 3,822,812 0.0389 -1.30%
2002-07-09 0 0.385 0.360 0.385 - - 2,926 949 0.3243 0.040 0.037 0.040 - - 28,295 0.0335 0.00%
2002-07-08 0 0.385 0.385 0.400 0.360 0.360 10,300 3,674 0.3567 0.040 0.040 0.041 0.037 0.037 99,602 0.0369 -1.28%
2002-07-05 0 0.390 0.390 0.400 0.380 0.380 3,200 1,180 0.3688 0.040 0.040 0.041 0.039 0.039 30,944 0.0381 4.00%
2002-07-04 0 0.375 0.370 0.375 0.370 0.410 223,300 87,468 0.3917 0.039 0.038 0.039 0.038 0.042 2,159,322 0.0405 -3.85%
2002-07-03 0 0.390 0.390 0.400 0.380 0.390 181,530 69,731 0.3841 0.040 0.040 0.041 0.039 0.040 1,755,404 0.0397 -4.88%
2002-07-02 0 0.410 0.395 0.410 0.380 0.410 215,128 81,926 0.3808 0.042 0.041 0.042 0.039 0.042 2,080,299 0.0394 5.13%
2002-06-28 0 0.390 0.390 0.405 0.390 0.395 146,913 57,342 0.3903 0.040 0.040 0.042 0.040 0.041 1,420,656 0.0404 0.00%
2002-06-27 0 0.390 0.390 0.410 0.390 0.400 151,900 59,824 0.3938 0.040 0.040 0.042 0.040 0.041 1,468,881 0.0407 -6.02%
2002-06-26 0 0.415 0.380 0.415 - - 2,000 700 0.3500 0.043 0.039 0.043 - - 19,340 0.0362 0.00%
2002-06-25 0 0.415 0.380 0.415 - - 275 99 0.3600 0.043 0.039 0.043 - - 2,659 0.0372 0.00%
2002-06-24 0 0.415 0.390 0.415 - - 625 230 0.3680 0.043 0.040 0.043 - - 6,044 0.0381 -1.19%
2002-06-21 0 0.420 0.360 0.420 0.360 0.420 28,700 11,238 0.3916 0.043 0.037 0.043 0.037 0.043 277,530 0.0405 5.00%
2002-06-20 0 0.400 0.370 0.420 - - 0 0 - 0.041 0.038 0.043 - - 0 - 0.00%
2002-06-19 0 0.400 - 0.400 0.410 0.430 93,900 39,582 0.4215 0.041 - 0.041 0.042 0.044 908,018 0.0436 -5.88%
2002-06-18 0 0.425 0.400 0.430 0.380 0.440 186,250 80,940 0.4346 0.044 0.041 0.044 0.039 0.046 1,801,047 0.0449 8.97%
2002-06-17 0 0.390 0.390 0.410 0.380 0.400 207,325 82,776 0.3993 0.040 0.040 0.042 0.039 0.041 2,004,843 0.0413 -4.88%
2002-06-14 0 0.410 0.410 0.440 0.400 0.410 179,700 73,376 0.4083 0.042 0.042 0.046 0.041 0.042 1,737,708 0.0422 0.00%
2002-06-13 0 0.410 0.410 0.420 0.405 0.410 44,200 17,978 0.4067 0.042 0.042 0.043 0.042 0.042 427,416 0.0421 -3.53%
2002-06-12 0 0.425 0.425 0.435 0.425 0.425 13,111 5,293 0.4037 0.044 0.044 0.045 0.044 0.044 126,784 0.0417 -2.30%
2002-06-11 0 0.435 0.415 0.440 0.430 0.435 55,830 24,120 0.4320 0.045 0.043 0.046 0.044 0.045 539,879 0.0447 -2.25%
2002-06-10 0 0.445 0.430 0.445 - - 5,800 2,320 0.4000 0.046 0.044 0.046 - - 56,086 0.0414 -1.11%
2002-06-07 0 0.450 0.425 0.455 0.425 0.450 542,161 233,687 0.4310 0.047 0.044 0.047 0.044 0.047 5,242,724 0.0446 2.27%
2002-06-06 0 0.440 0.440 0.450 0.430 0.450 109,485 47,734 0.4360 0.046 0.046 0.047 0.044 0.047 1,058,725 0.0451 -1.12%
2002-06-05 0 0.445 0.435 0.440 0.435 0.445 178,587 78,567 0.4399 0.046 0.045 0.046 0.045 0.046 1,726,945 0.0455 1.14%
2002-06-04 0 0.440 0.435 0.450 0.435 0.450 171,600 75,100 0.4376 0.046 0.045 0.047 0.045 0.047 1,659,381 0.0453 -1.12%
2002-06-03 0 0.445 0.445 0.450 0.445 0.445 66,125 29,373 0.4442 0.046 0.046 0.047 0.046 0.046 639,432 0.0459 -2.20%
2002-05-31 0 0.455 0.445 0.455 0.455 0.455 78,137 35,478 0.4540 0.047 0.046 0.047 0.047 0.047 755,589 0.0470 1.11%
2002-05-30 0 0.450 0.440 0.450 0.440 0.460 405,000 180,120 0.4447 0.047 0.046 0.047 0.046 0.048 3,916,370 0.0460 -4.26%
2002-05-29 0 0.470 0.450 0.470 0.455 0.470 96,132 44,507 0.4630 0.049 0.047 0.049 0.047 0.049 929,601 0.0479 0.00%
2002-05-28 0 0.470 0.455 0.470 0.455 0.470 179,937 82,703 0.4596 0.049 0.047 0.049 0.047 0.049 1,740,000 0.0475 2.17%
2002-05-27 0 0.460 0.450 0.465 - - 2,103 883 0.4199 0.048 0.047 0.048 - - 20,336 0.0434 0.00%
2002-05-24 0 0.460 0.460 0.470 0.460 0.470 227,763 105,528 0.4633 0.048 0.048 0.049 0.048 0.049 2,202,480 0.0479 -2.13%
2002-05-23 0 0.470 0.465 0.470 0.460 0.470 223,565 102,988 0.4607 0.049 0.048 0.049 0.048 0.049 2,161,885 0.0476 0.00%
2002-05-22 0 0.470 0.470 0.480 0.470 0.490 370,350 176,816 0.4774 0.049 0.049 0.050 0.049 0.051 3,581,303 0.0494 -2.08%
2002-05-21 0 0.480 0.450 0.480 0.460 0.480 350,700 161,651 0.4609 0.050 0.047 0.050 0.048 0.050 3,391,287 0.0477 5.49%
2002-05-17 0 0.455 0.455 0.470 0.445 0.470 105,886 47,600 0.4495 0.047 0.047 0.049 0.046 0.049 1,023,923 0.0465 2.25%
2002-05-16 0 0.445 0.445 0.460 0.445 0.490 298,890 135,853 0.4545 0.046 0.046 0.048 0.046 0.051 2,890,281 0.0470 -3.26%
2002-05-15 0 0.460 0.460 0.475 0.460 0.475 263,591 123,674 0.4692 0.048 0.048 0.049 0.048 0.049 2,548,938 0.0485 -2.13%
2002-05-14 0 0.470 0.470 0.475 0.455 0.470 109,936 50,817 0.4622 0.049 0.049 0.049 0.047 0.049 1,063,087 0.0478 0.00%
2002-05-13 0 0.470 0.470 0.480 0.450 0.475 246,678 115,281 0.4673 0.049 0.049 0.050 0.047 0.049 2,385,389 0.0483 0.00%
2002-05-10 0 0.470 0.465 0.475 0.450 0.470 86,277 39,799 0.4613 0.049 0.048 0.049 0.047 0.049 834,303 0.0477 0.00%
2002-05-09 0 0.470 0.470 0.475 0.460 0.480 248,260 117,157 0.4719 0.049 0.049 0.049 0.048 0.050 2,400,687 0.0488 -2.08%
2002-05-08 0 0.480 0.475 0.480 0.450 0.480 879,485 415,150 0.4720 0.050 0.049 0.050 0.047 0.050 8,504,664 0.0488 3.23%
2002-05-07 0 0.465 0.460 0.465 0.450 0.470 473,241 220,125 0.4651 0.048 0.048 0.048 0.047 0.049 4,576,264 0.0481 1.09%
2002-05-06 0 0.460 0.455 0.460 0.440 0.470 1,100,390 502,677 0.4568 0.048 0.047 0.048 0.046 0.049 10,640,826 0.0472 4.55%
2002-05-03 0 0.440 0.440 0.455 0.430 0.455 392,416 172,038 0.4384 0.046 0.046 0.047 0.044 0.047 3,794,682 0.0453 1.15%
2002-05-02 0 0.435 0.435 0.450 0.435 0.445 524,403 229,333 0.4373 0.045 0.045 0.047 0.045 0.046 5,071,003 0.0452 2.35%
2002-04-30 0 0.425 0.425 0.435 0.425 0.430 104,400 44,332 0.4246 0.044 0.044 0.045 0.044 0.044 1,009,553 0.0439 0.00%
2002-04-29 0 0.425 0.425 0.430 0.425 0.435 566,905 243,744 0.4300 0.044 0.044 0.044 0.044 0.045 5,482,000 0.0445 -5.56%
2002-04-26 0 0.450 0.440 0.450 0.435 0.450 315,243 138,531 0.4394 0.047 0.046 0.047 0.045 0.047 3,048,416 0.0454 2.27%
2002-04-25 0 0.440 0.440 0.450 0.440 0.450 563,938 251,500 0.4460 0.046 0.046 0.047 0.046 0.047 5,453,309 0.0461 0.00%
2002-04-24 0 0.440 0.430 0.440 0.430 0.440 96,738 41,683 0.4309 0.046 0.044 0.046 0.044 0.046 935,461 0.0446 0.00%
2002-04-23 0 0.440 0.440 0.455 0.440 0.450 531,230 234,159 0.4408 0.046 0.046 0.047 0.046 0.047 5,137,021 0.0456 0.00%
2002-04-22 0 0.440 0.440 0.445 0.440 0.480 1,159,844 531,252 0.4580 0.046 0.046 0.046 0.046 0.050 11,215,749 0.0474 -6.38%
2002-04-19 0 0.470 0.465 0.475 0.440 0.490 2,509,256 1,180,012 0.4703 0.049 0.048 0.049 0.046 0.051 24,264,631 0.0486 5.62%
2002-04-18 0 0.445 0.435 0.445 0.425 0.445 457,090 197,801 0.4327 0.046 0.045 0.046 0.044 0.046 4,420,083 0.0448 4.71%
2002-04-17 0 0.425 0.425 0.440 0.425 0.440 407,765 176,014 0.4317 0.044 0.044 0.046 0.044 0.046 3,943,108 0.0446 -3.41%
2002-04-16 0 0.440 0.435 0.440 0.430 0.445 719,640 313,767 0.4360 0.046 0.045 0.046 0.044 0.046 6,958,955 0.0451 3.53%
2002-04-15 0 0.425 0.425 0.430 0.400 0.425 434,602 179,616 0.4133 0.044 0.044 0.044 0.041 0.044 4,202,623 0.0427 4.94%
2002-04-12 0 0.405 0.405 0.415 0.380 0.415 488,080 199,302 0.4083 0.042 0.042 0.043 0.039 0.043 4,719,758 0.0422 1.25%
2002-04-11 0 0.400 0.395 0.430 0.390 0.400 77,355 30,480 0.3940 0.041 0.041 0.044 0.040 0.041 748,027 0.0407 0.00%
2002-04-10 0 0.400 0.390 0.420 0.380 0.400 67,760 26,434 0.3901 0.041 0.040 0.043 0.039 0.041 655,243 0.0403 5.26%
2002-04-09 0 0.380 0.380 0.390 0.380 0.380 13,225 4,869 0.3682 0.039 0.039 0.040 0.039 0.039 127,886 0.0381 0.00%
2002-04-08 0 0.380 0.380 0.390 0.380 0.380 37,557 14,161 0.3771 0.039 0.039 0.040 0.039 0.039 363,178 0.0390 -3.80%
2002-04-04 0 0.395 0.375 0.405 0.375 0.395 263,750 103,623 0.3929 0.041 0.039 0.042 0.039 0.041 2,550,476 0.0406 3.95%
2002-04-03 0 0.380 0.380 0.390 0.380 0.380 23,620 8,823 0.3735 0.039 0.039 0.040 0.039 0.039 228,407 0.0386 1.33%
2002-04-02 0 0.375 0.375 0.380 0.375 0.375 52,000 19,500 0.3750 0.039 0.039 0.039 0.039 0.039 502,843 0.0388 -1.32%
2002-03-28 0 0.380 0.380 0.385 0.380 0.380 67,125 25,456 0.3792 0.039 0.039 0.040 0.039 0.039 649,102 0.0392 0.00%
2002-03-27 0 0.380 0.380 0.385 0.370 0.380 163,300 61,848 0.3787 0.039 0.039 0.040 0.038 0.039 1,579,119 0.0392 2.70%
2002-03-26 0 0.370 0.370 0.380 0.370 0.370 124,020 45,847 0.3697 0.038 0.038 0.039 0.038 0.038 1,199,280 0.0382 -1.33%
2002-03-25 0 0.375 0.375 0.380 0.360 0.380 201,900 75,307 0.3730 0.039 0.039 0.039 0.037 0.039 1,952,383 0.0386 1.35%
2002-03-22 0 0.370 0.370 0.395 0.365 0.380 294,020 108,577 0.3693 0.038 0.038 0.041 0.038 0.039 2,843,188 0.0382 0.00%
2002-03-21 0 0.370 0.370 0.380 0.370 0.380 275,100 103,084 0.3747 0.038 0.038 0.039 0.038 0.039 2,660,231 0.0388 0.00%
2002-03-20 0 0.370 0.370 0.380 0.370 0.370 12,055 4,339 0.3599 0.038 0.038 0.039 0.038 0.038 116,572 0.0372 0.00%
2002-03-19 0 0.370 0.375 0.380 0.370 0.375 117,500 43,766 0.3725 0.038 0.039 0.039 0.038 0.039 1,136,231 0.0385 -1.33%
2002-03-18 0 0.375 0.370 0.380 0.375 0.380 207,960 77,966 0.3749 0.039 0.038 0.039 0.039 0.039 2,010,984 0.0388 0.00%
2002-03-15 0 0.375 0.375 0.380 0.375 0.375 101,300 37,922 0.3744 0.039 0.039 0.039 0.039 0.039 979,576 0.0387 -1.32%
2002-03-14 0 0.380 0.380 0.390 0.380 0.395 167,215 63,699 0.3809 0.039 0.039 0.040 0.039 0.041 1,616,977 0.0394 0.00%
2002-03-13 0 0.380 0.380 0.395 0.380 0.380 262,375 99,571 0.3795 0.039 0.039 0.041 0.039 0.039 2,537,179 0.0392 -1.30%
2002-03-12 0 0.385 0.380 0.390 0.380 0.385 478,100 181,686 0.3800 0.040 0.039 0.040 0.039 0.040 4,623,251 0.0393 1.32%
2002-03-11 0 0.380 0.380 0.390 0.375 0.380 268,175 100,581 0.3751 0.039 0.039 0.040 0.039 0.039 2,593,266 0.0388 0.00%
2002-03-08 0 0.380 0.380 0.390 0.380 0.380 219,015 82,965 0.3788 0.039 0.039 0.040 0.039 0.039 2,117,886 0.0392 0.00%
2002-03-07 0 0.380 0.380 0.390 0.375 0.390 299,215 113,296 0.3786 0.039 0.039 0.040 0.039 0.040 2,893,424 0.0392 0.00%
2002-03-06 0 0.380 0.375 0.390 0.370 0.390 197,403 75,678 0.3834 0.039 0.039 0.040 0.038 0.040 1,908,897 0.0396 0.00%
2002-03-05 0 0.380 0.380 0.390 0.375 0.390 122,220 45,840 0.3751 0.039 0.039 0.040 0.039 0.040 1,181,874 0.0388 1.33%
2002-03-04 0 0.375 0.375 0.400 0.375 0.390 739,337 284,160 0.3843 0.039 0.039 0.041 0.039 0.040 7,149,426 0.0397 -6.25%
2002-03-01 0 0.400 0.390 0.400 0.390 0.400 91,645 35,739 0.3900 0.041 0.040 0.041 0.040 0.041 886,212 0.0403 2.56%
2002-02-28 0 0.390 0.390 0.400 0.390 0.400 178,870 70,308 0.3931 0.040 0.040 0.041 0.040 0.041 1,729,682 0.0406 -1.27%
2002-02-27 0 0.395 0.395 0.410 0.390 0.400 129,320 50,791 0.3928 0.041 0.041 0.042 0.040 0.041 1,250,531 0.0406 0.00%
2002-02-26 0 0.395 0.395 0.400 0.395 0.400 91,750 36,198 0.3945 0.041 0.041 0.041 0.041 0.041 887,227 0.0408 0.00%
2002-02-25 0 0.395 0.395 0.400 0.395 0.400 419,337 166,955 0.3981 0.041 0.041 0.041 0.041 0.041 4,055,010 0.0412 -1.25%
2002-02-22 0 0.400 0.400 0.420 0.400 0.400 217,220 86,646 0.3989 0.041 0.041 0.043 0.041 0.041 2,100,528 0.0412 0.00%
2002-02-21 0 0.400 0.400 0.410 0.400 0.405 108,530 43,323 0.3992 0.041 0.041 0.042 0.041 0.042 1,049,491 0.0413 0.00%
2002-02-20 0 0.400 0.400 0.410 0.395 0.400 152,947 60,860 0.3979 0.041 0.041 0.042 0.041 0.041 1,479,005 0.0411 1.27%
2002-02-19 0 0.395 0.395 0.400 0.395 0.405 370,375 147,999 0.3996 0.041 0.041 0.041 0.041 0.042 3,581,545 0.0413 -2.47%
2002-02-18 0 0.405 0.405 0.410 0.390 0.410 362,447 145,305 0.4009 0.042 0.042 0.042 0.040 0.042 3,504,881 0.0415 1.25%
2002-02-15 0 0.400 0.400 0.410 0.395 0.410 165,450 66,451 0.4016 0.041 0.041 0.042 0.041 0.042 1,599,910 0.0415 -1.23%
2002-02-11 0 0.405 0.405 0.410 0.400 0.410 87,330 35,040 0.4012 0.042 0.042 0.042 0.041 0.042 844,485 0.0415 1.25%
2002-02-08 0 0.400 0.400 0.410 0.390 0.410 584,623 235,856 0.4034 0.041 0.041 0.042 0.040 0.042 5,653,334 0.0417 1.27%
2002-02-07 0 0.395 0.395 0.400 0.395 0.400 215,000 85,150 0.3960 0.041 0.041 0.041 0.041 0.041 2,079,061 0.0410 -1.25%
2002-02-06 0 0.400 0.395 0.400 0.395 0.400 129,680 51,257 0.3953 0.041 0.041 0.041 0.041 0.041 1,254,012 0.0409 1.27%
2002-02-05 0 0.395 0.395 0.400 0.390 0.400 124,500 49,195 0.3951 0.041 0.041 0.041 0.040 0.041 1,203,921 0.0409 1.28%
2002-02-04 0 0.390 0.390 0.400 0.390 0.420 371,660 149,291 0.4017 0.040 0.040 0.041 0.040 0.043 3,593,971 0.0415 -4.88%
2002-02-01 0 0.410 0.410 0.430 0.410 0.415 55,850 22,912 0.4102 0.042 0.042 0.044 0.042 0.043 540,072 0.0424 -1.20%
2002-01-31 0 0.415 0.415 0.430 0.415 0.450 334,075 143,100 0.4283 0.043 0.043 0.044 0.043 0.047 3,230,522 0.0443 1.22%
2002-01-30 0 0.410 0.410 0.420 0.410 0.430 63,301 26,628 0.4207 0.042 0.042 0.043 0.042 0.044 612,124 0.0435 -4.65%
2002-01-29 0 0.430 0.410 0.415 0.400 0.430 477,850 197,173 0.4126 0.044 0.042 0.043 0.041 0.044 4,620,833 0.0427 6.17%
2002-01-28 0 0.405 0.405 0.415 0.400 0.415 272,745 111,893 0.4102 0.042 0.042 0.043 0.041 0.043 2,637,458 0.0424 -2.41%
2002-01-25 0 0.415 0.415 0.425 0.410 0.435 621,428 260,813 0.4197 0.043 0.043 0.044 0.042 0.045 6,009,240 0.0434 -4.60%
2002-01-24 0 0.435 0.420 0.435 0.420 0.450 579,380 249,771 0.4311 0.045 0.043 0.045 0.043 0.047 5,602,634 0.0446 -3.33%
2002-01-23 0 0.450 0.440 0.480 0.420 0.450 557,112 241,754 0.4339 0.047 0.046 0.050 0.043 0.047 5,387,301 0.0449 8.43%
2002-01-22 0 0.415 0.405 0.415 0.405 0.420 567,607 232,036 0.4088 0.043 0.042 0.043 0.042 0.043 5,488,788 0.0423 -7.78%
2002-01-21 0 0.450 0.440 0.470 0.420 0.500 428,372 194,863 0.4549 0.047 0.046 0.049 0.043 0.052 4,142,379 0.0470 -9.09%
2002-01-18 0 0.495 0.475 0.495 0.475 0.530 1,359,779 671,858 0.4941 0.051 0.049 0.051 0.049 0.055 13,149,131 0.0511 -11.61%
2002-01-17 0 0.560 0.550 0.560 0.500 0.560 325,516 175,532 0.5392 0.058 0.057 0.058 0.052 0.058 3,147,756 0.0558 0.00%
2002-01-16 0 0.560 0.560 0.570 0.550 0.600 1,269,227 720,472 0.5676 0.058 0.058 0.059 0.057 0.062 12,273,488 0.0587 -8.20%
2002-01-15 0 0.610 0.610 0.620 0.590 0.620 862,543 519,094 0.6018 0.063 0.063 0.064 0.061 0.064 8,340,834 0.0622 -3.17%
2002-01-14 0 0.630 0.620 0.640 0.590 0.650 1,763,846 1,099,035 0.6231 0.065 0.064 0.066 0.061 0.067 17,056,479 0.0644 -5.97%
2002-01-11 0 0.670 0.670 0.680 0.610 0.850 6,975,695 4,640,305 0.6652 0.069 0.069 0.070 0.063 0.088 67,455,319 0.0688 -20.24%
2002-01-10 0 0.840 0.840 0.850 0.820 1.380 8,050,945 7,449,153 0.9253 0.087 0.087 0.088 0.085 0.143 77,853,040 0.0957

Copyright & disclaimer, Privacy policy

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

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

Back to top