JILIN PROVINCE HUINAN CHANGLONG BIO-PHARMACY COMPANY LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08049  2001-05-24    
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
2026-07-24 0 2.280 2.260 2.280 2.280 2.310 72,000 165,240 2.2950 2.280 2.260 2.280 2.280 2.310 72,000 2.2950 -0.87%
2026-07-23 0 2.300 2.300 2.310 2.280 2.330 124,000 286,520 2.3106 2.300 2.300 2.310 2.280 2.330 124,000 2.3106 -1.29%
2026-07-22 0 2.330 2.310 2.340 2.320 2.340 20,000 46,680 2.3340 2.330 2.310 2.340 2.320 2.340 20,000 2.3340 0.00%
2026-07-21 0 2.330 2.310 2.400 2.330 2.400 16,000 37,840 2.3650 2.330 2.310 2.400 2.330 2.400 16,000 2.3650 -2.10%
2026-07-20 0 2.380 2.320 2.380 2.340 2.380 132,000 313,640 2.3761 2.380 2.320 2.380 2.340 2.380 132,000 2.3761 1.71%
2026-07-17 0 2.340 2.340 2.460 2.340 2.370 230,000 539,660 2.3463 2.340 2.340 2.460 2.340 2.370 230,000 2.3463 -1.27%
2026-07-16 0 2.370 2.350 2.420 2.370 2.420 136,000 327,680 2.4094 2.370 2.350 2.420 2.370 2.420 136,000 2.4094 -0.42%
2026-07-15 0 2.380 2.330 2.380 2.330 2.380 124,000 294,280 2.3732 2.380 2.330 2.380 2.330 2.380 124,000 2.3732 -0.83%
2026-07-14 0 2.400 2.400 2.560 - - 0 0 - 2.400 2.400 2.560 - - 0 - 0.00%
2026-07-13 0 2.400 2.390 2.400 2.400 2.460 80,000 195,360 2.4420 2.400 2.390 2.400 2.400 2.460 80,000 2.4420 -2.44%
2026-07-10 0 2.460 2.460 2.570 2.460 2.460 88,000 216,480 2.4600 2.460 2.460 2.570 2.460 2.460 88,000 2.4600 0.00%
2026-07-09 0 2.460 2.330 2.460 - - 0 0 - 2.460 2.330 2.460 - - 0 - 0.00%
2026-07-08 0 2.460 2.320 2.460 2.300 2.500 80,000 185,160 2.3145 2.460 2.320 2.460 2.300 2.500 80,000 2.3145 6.03%
2026-07-07 0 2.320 2.310 2.500 - - 0 0 - 2.320 2.310 2.500 - - 0 - 0.00%
2026-07-06 0 2.320 2.320 2.480 - - 0 0 - 2.320 2.320 2.480 - - 0 - 0.43%
2026-07-03 0 2.310 2.310 2.550 2.310 2.310 12,000 27,720 2.3100 2.310 2.310 2.550 2.310 2.310 12,000 2.3100 0.43%
2026-07-02 0 2.300 2.300 2.500 2.300 2.310 12,000 27,640 2.3033 2.300 2.300 2.500 2.300 2.310 12,000 2.3033 0.00%
2026-06-30 0 2.300 2.300 2.450 2.300 2.300 76,100 175,048 2.3002 2.300 2.300 2.450 2.300 2.300 76,100 2.3002 0.00%
2026-06-29 0 2.300 2.300 2.500 2.300 2.330 74,000 170,480 2.3038 2.300 2.300 2.500 2.300 2.330 74,000 2.3038 -2.13%
2026-06-26 0 2.350 2.320 2.400 2.300 2.350 20,000 46,480 2.3240 2.350 2.320 2.400 2.300 2.350 20,000 2.3240 -2.08%
2026-06-25 0 2.400 2.320 2.420 2.400 2.400 4,000 9,600 2.4000 2.400 2.320 2.420 2.400 2.400 4,000 2.4000 -0.83%
2026-06-24 0 2.420 2.320 2.430 2.310 2.440 16,000 38,200 2.3875 2.420 2.320 2.430 2.310 2.440 16,000 2.3875 4.31%
2026-06-23 0 2.320 2.320 2.400 2.310 2.540 76,000 183,520 2.4147 2.320 2.320 2.400 2.310 2.540 76,000 2.4147 -8.66%
2026-06-22 0 2.540 2.510 2.610 2.200 2.540 104,000 250,760 2.4112 2.540 2.510 2.610 2.200 2.540 104,000 2.4112 6.16%
2026-06-18 0 2.680 2.660 2.770 2.660 2.930 444,000 1,235,160 2.7819 2.393 2.375 2.473 2.375 2.616 497,313 2.4837 -8.53%
2026-06-17 0 2.930 2.910 2.930 2.830 2.940 284,000 820,720 2.8899 2.616 2.598 2.616 2.527 2.625 318,101 2.5801 6.55%
2026-06-16 0 2.750 2.750 2.790 2.640 3.000 340,000 933,800 2.7465 2.455 2.455 2.491 2.357 2.678 380,825 2.4520 5.36%
2026-06-15 0 2.610 2.610 2.690 2.510 2.630 452,000 1,174,600 2.5987 2.330 2.330 2.402 2.241 2.348 506,273 2.3201 1.95%
2026-06-12 0 2.560 2.540 2.590 2.500 2.550 252,000 631,480 2.5059 2.286 2.268 2.312 2.232 2.277 282,259 2.2372 2.81%
2026-06-11 0 2.490 2.480 2.540 2.480 2.490 36,000 89,320 2.4811 2.223 2.214 2.268 2.214 2.223 40,323 2.2151 1.63%
2026-06-10 0 2.450 2.420 2.450 2.450 2.550 300,000 744,480 2.4816 2.187 2.161 2.187 2.187 2.277 336,022 2.2156 0.00%
2026-06-09 0 2.450 2.450 2.480 2.450 2.490 112,000 275,040 2.4557 2.187 2.187 2.214 2.187 2.223 125,448 2.1925 0.00%
2026-06-08 0 2.450 2.450 2.480 2.420 2.450 48,000 116,400 2.4250 2.187 2.187 2.214 2.161 2.187 53,764 2.1650 -1.21%
2026-06-05 0 2.480 2.380 2.480 2.430 2.480 20,000 49,200 2.4600 2.214 2.125 2.214 2.170 2.214 22,401 2.1963 2.06%
2026-06-04 0 2.430 2.420 2.480 2.430 2.540 12,000 29,840 2.4867 2.170 2.161 2.214 2.170 2.268 13,441 2.2201 -0.82%
2026-06-03 0 2.450 2.410 2.450 2.450 2.450 20,000 49,000 2.4500 2.187 2.152 2.187 2.187 2.187 22,401 2.1874 0.00%
2026-06-02 0 2.450 2.450 2.510 2.450 2.520 80,000 199,320 2.4915 2.187 2.187 2.241 2.187 2.250 89,606 2.2244 -5.04%
2026-06-01 0 2.580 2.480 2.580 2.450 2.590 88,000 222,800 2.5318 2.303 2.214 2.303 2.187 2.312 98,566 2.2604 1.18%
2026-05-29 0 2.550 2.470 2.550 2.450 2.550 92,000 232,400 2.5261 2.277 2.205 2.277 2.187 2.277 103,047 2.2553 8.05%
2026-05-28 0 2.360 2.360 2.550 2.360 2.540 68,000 166,480 2.4482 2.107 2.107 2.277 2.107 2.268 76,165 2.1858 -1.67%
2026-05-27 0 2.400 2.400 2.540 2.400 2.450 12,000 29,200 2.4333 2.143 2.143 2.268 2.143 2.187 13,441 2.1725 0.00%
2026-05-26 0 2.400 2.400 2.470 2.370 2.460 36,000 86,600 2.4056 2.143 2.143 2.205 2.116 2.196 40,323 2.1477 1.69%
2026-05-22 0 2.360 2.360 2.440 2.330 2.380 24,000 56,360 2.3483 2.107 2.107 2.178 2.080 2.125 26,882 2.0966 -2.48%
2026-05-21 0 2.420 2.340 2.480 2.300 2.530 120,000 290,920 2.4243 2.161 2.089 2.214 2.053 2.259 134,409 2.1644 0.41%
2026-05-20 0 2.410 2.410 2.450 2.390 2.410 16,000 38,400 2.4000 2.152 2.152 2.187 2.134 2.152 17,921 2.1427 0.42%
2026-05-19 0 2.400 2.320 2.410 - - 0 0 - 2.143 2.071 2.152 - - 0 - 0.00%
2026-05-18 0 2.400 2.350 2.410 2.360 2.400 16,000 38,200 2.3875 2.143 2.098 2.152 2.107 2.143 17,921 2.1316 2.13%
2026-05-15 0 2.350 2.350 2.410 2.350 2.370 8,000 18,880 2.3600 2.098 2.098 2.152 2.098 2.116 8,961 2.1070 -0.84%
2026-05-14 0 2.370 2.360 2.420 2.370 2.450 84,000 204,040 2.4290 2.116 2.107 2.161 2.116 2.187 94,086 2.1687 -2.47%
2026-05-13 0 2.430 2.430 2.540 2.430 2.480 212,000 518,000 2.4434 2.170 2.170 2.268 2.170 2.214 237,456 2.1815 -1.62%
2026-05-12 0 2.470 2.470 2.540 2.460 2.510 12,000 29,920 2.4933 2.205 2.205 2.268 2.196 2.241 13,441 2.2260 0.82%
2026-05-11 0 2.450 2.450 2.490 2.450 2.490 40,000 98,800 2.4700 2.187 2.187 2.223 2.187 2.223 44,803 2.2052 -0.41%
2026-05-08 0 2.460 2.440 2.490 - - 0 0 - 2.196 2.178 2.223 - - 0 - 0.00%
2026-05-07 0 2.460 2.460 2.520 2.460 2.510 32,000 79,120 2.4725 2.196 2.196 2.250 2.196 2.241 35,842 2.2074 -1.99%
2026-05-06 0 2.510 2.460 2.520 2.460 2.510 16,000 39,960 2.4975 2.241 2.196 2.250 2.196 2.241 17,921 2.2298 2.03%
2026-05-05 0 2.460 2.460 2.550 2.460 2.510 60,000 148,920 2.4820 2.196 2.196 2.277 2.196 2.241 67,204 2.2159 -2.38%
2026-05-04 0 2.520 2.460 2.540 - - 0 0 - 2.250 2.196 2.268 - - 0 - 0.00%
2026-04-30 0 2.520 2.450 2.520 2.470 2.530 80,000 200,320 2.5040 2.250 2.187 2.250 2.205 2.259 89,606 2.2356 1.20%
2026-04-29 0 2.490 2.460 2.550 2.450 2.600 92,000 227,240 2.4700 2.223 2.196 2.277 2.187 2.321 103,047 2.2052 1.63%
2026-04-28 0 2.450 2.450 2.490 2.450 2.490 52,000 127,720 2.4562 2.187 2.187 2.223 2.187 2.223 58,244 2.1929 0.82%
2026-04-27 0 2.430 2.430 2.480 2.420 2.580 172,000 425,400 2.4733 2.170 2.170 2.214 2.161 2.303 192,653 2.2081 0.41%
2026-04-24 0 2.420 2.380 2.460 2.420 2.420 8,000 19,360 2.4200 2.161 2.125 2.196 2.161 2.161 8,961 2.1606 -0.82%
2026-04-23 0 2.440 2.380 2.440 2.390 2.440 36,000 86,480 2.4022 2.178 2.125 2.178 2.134 2.178 40,323 2.1447 -1.61%
2026-04-22 0 2.480 2.410 2.480 2.420 2.490 64,000 157,480 2.4606 2.214 2.152 2.214 2.161 2.223 71,685 2.1968 -0.40%
2026-04-21 0 2.490 2.450 2.520 2.450 2.490 8,000 19,760 2.4700 2.223 2.187 2.250 2.187 2.223 8,961 2.2052 0.00%
2026-04-20 0 2.490 2.490 2.530 2.490 2.540 128,000 321,480 2.5116 2.223 2.223 2.259 2.223 2.268 143,369 2.2423 0.40%
2026-04-17 0 2.480 2.440 2.480 2.410 2.500 152,000 374,200 2.4618 2.214 2.178 2.214 2.152 2.232 170,251 2.1979 2.90%
2026-04-16 0 2.410 2.410 2.430 2.350 2.410 188,000 449,400 2.3904 2.152 2.152 2.170 2.098 2.152 210,574 2.1342 0.84%
2026-04-15 0 2.390 2.390 2.430 2.360 2.460 76,000 183,240 2.4111 2.134 2.134 2.170 2.107 2.196 85,126 2.1526 2.58%
2026-04-14 0 2.330 2.330 2.390 2.330 2.350 24,000 56,320 2.3467 2.080 2.080 2.134 2.080 2.098 26,882 2.0951 0.00%
2026-04-13 0 2.330 2.270 2.350 - - 0 0 - 2.080 2.027 2.098 - - 0 - 0.00%
2026-04-10 0 2.330 2.290 2.350 2.290 2.330 148,000 342,120 2.3116 2.080 2.045 2.098 2.045 2.080 165,771 2.0638 -0.85%
2026-04-09 0 2.350 2.320 2.370 2.340 2.370 52,000 122,160 2.3492 2.098 2.071 2.116 2.089 2.116 58,244 2.0974 2.17%
2026-04-08 0 2.300 2.300 2.330 2.300 2.310 156,000 360,680 2.3121 2.053 2.053 2.080 2.053 2.062 174,731 2.0642 -1.29%
2026-04-02 0 2.330 2.250 2.350 2.330 2.330 52,000 121,160 2.3300 2.080 2.009 2.098 2.080 2.080 58,244 2.0802 0.00%
2026-04-01 0 2.330 2.330 2.400 2.170 2.380 224,000 513,360 2.2918 2.080 2.080 2.143 1.937 2.125 250,896 2.0461 2.64%
2026-03-31 0 2.270 2.240 2.330 2.270 2.370 56,000 128,040 2.2864 2.027 2.000 2.080 2.027 2.116 62,724 2.0413 -1.30%
2026-03-30 0 2.300 2.300 2.390 2.300 2.330 48,000 110,880 2.3100 2.053 2.053 2.134 2.053 2.080 53,764 2.0624 0.00%
2026-03-27 0 2.300 2.220 2.300 2.250 2.350 96,000 220,000 2.2917 2.053 1.982 2.053 2.009 2.098 107,527 2.0460 0.00%
2026-03-26 0 2.300 2.290 2.320 2.280 2.350 224,000 519,000 2.3170 2.053 2.045 2.071 2.036 2.098 250,896 2.0686 2.68%
2026-03-25 0 2.240 2.160 2.240 2.140 2.300 452,000 1,022,240 2.2616 2.000 1.928 2.000 1.911 2.053 506,273 2.0191 6.67%
2026-03-24 0 2.100 2.070 2.100 2.100 2.140 12,000 25,360 2.1133 1.875 1.848 1.875 1.875 1.911 13,441 1.8868 1.94%
2026-03-23 0 2.060 2.060 2.110 2.060 2.090 32,150 66,505 2.0686 1.839 1.839 1.884 1.839 1.866 36,010 1.8468 -1.44%
2026-03-20 0 2.090 2.050 2.150 2.090 2.110 196,000 411,320 2.0986 1.866 1.830 1.920 1.866 1.884 219,534 1.8736 0.97%
2026-03-19 0 2.070 2.040 2.120 - - 0 0 - 1.848 1.821 1.893 - - 0 - 0.00%
2026-03-18 0 2.070 2.070 2.090 2.070 2.090 24,000 49,760 2.0733 1.848 1.848 1.866 1.848 1.866 26,882 1.8511 -1.43%
2026-03-17 0 2.100 2.090 2.150 2.100 2.100 4,000 8,400 2.1000 1.875 1.866 1.920 1.875 1.875 4,480 1.8749 -0.47%
2026-03-16 0 2.110 2.070 2.140 - - 0 0 - 1.884 1.848 1.911 - - 0 - 0.00%
2026-03-13 0 2.110 2.110 2.120 2.050 2.110 36,000 74,800 2.0778 1.884 1.884 1.893 1.830 1.884 40,323 1.8550 1.44%
2026-03-12 0 2.080 2.080 2.110 2.080 2.080 4,000 8,320 2.0800 1.857 1.857 1.884 1.857 1.857 4,480 1.8570 0.48%
2026-03-11 0 2.070 2.070 2.110 2.040 2.080 40,000 82,080 2.0520 1.848 1.848 1.884 1.821 1.857 44,803 1.8320 -2.36%
2026-03-10 0 2.120 2.080 2.140 2.070 2.120 64,000 134,560 2.1025 1.893 1.857 1.911 1.848 1.893 71,685 1.8771 0.47%
2026-03-09 0 2.110 2.070 2.120 2.050 2.110 32,000 66,080 2.0650 1.884 1.848 1.893 1.830 1.884 35,842 1.8436 0.96%
2026-03-06 0 2.090 2.080 2.120 2.080 2.090 12,000 25,040 2.0867 1.866 1.857 1.893 1.857 1.866 13,441 1.8630 0.00%
2026-03-05 0 2.090 2.090 2.120 2.090 2.140 40,000 84,960 2.1240 1.866 1.866 1.893 1.866 1.911 44,803 1.8963 1.95%
2026-03-04 0 2.050 2.000 2.110 2.050 2.050 28,000 57,400 2.0500 1.830 1.786 1.884 1.830 1.830 31,362 1.8302 0.00%
2026-03-03 0 2.050 2.050 2.120 1.820 2.130 340,000 692,000 2.0353 1.830 1.830 1.893 1.625 1.902 380,825 1.8171 -1.91%
2026-03-02 0 2.090 2.080 2.090 2.090 2.160 132,000 278,640 2.1109 1.866 1.857 1.866 1.866 1.928 147,850 1.8846 -2.34%
2026-02-27 0 2.140 2.130 2.150 2.060 2.150 100,000 211,720 2.1172 1.911 1.902 1.920 1.839 1.920 112,007 1.8902 4.90%
2026-02-26 0 2.040 2.020 2.060 2.000 2.080 200,000 402,880 2.0144 1.821 1.803 1.839 1.786 1.857 224,015 1.7985 -2.86%
2026-02-25 0 2.100 2.070 2.100 2.100 2.100 8,000 16,800 2.1000 1.875 1.848 1.875 1.875 1.875 8,961 1.8749 -0.94%
2026-02-24 0 2.120 2.070 2.120 - - 0 0 - 1.893 1.848 1.893 - - 0 - 0.00%
2026-02-23 0 2.120 2.050 2.150 2.070 2.120 244,000 513,960 2.1064 1.893 1.830 1.920 1.848 1.893 273,298 1.8806 3.41%
2026-02-20 0 2.050 2.040 2.060 2.040 2.050 20,000 40,840 2.0420 1.830 1.821 1.839 1.821 1.830 22,401 1.8231 1.49%
2026-02-16 0 2.020 2.020 2.040 - - 0 0 - 1.803 1.803 1.821 - - 0 - 0.00%
2026-02-13 0 2.020 2.020 2.040 1.980 2.020 64,000 127,840 1.9975 1.803 1.803 1.821 1.768 1.803 71,685 1.7834 -1.94%
2026-02-12 0 2.060 2.040 2.080 2.060 2.060 204,000 420,240 2.0600 1.839 1.821 1.857 1.839 1.839 228,495 1.8392 0.00%
2026-02-11 0 2.060 2.040 2.090 2.060 2.060 96,000 197,760 2.0600 1.839 1.821 1.866 1.839 1.839 107,527 1.8392 0.49%
2026-02-10 0 2.050 2.050 2.060 2.040 2.060 20,000 41,040 2.0520 1.830 1.830 1.839 1.821 1.839 22,401 1.8320 0.00%
2026-02-09 0 2.050 2.010 2.070 2.040 2.050 108,000 221,320 2.0493 1.830 1.795 1.848 1.821 1.830 120,968 1.8296 0.00%
2026-02-06 0 2.050 2.040 2.050 2.050 2.050 56,000 114,800 2.0500 1.830 1.821 1.830 1.830 1.830 62,724 1.8302 0.99%
2026-02-05 0 2.030 2.000 2.040 2.000 2.040 68,000 137,240 2.0182 1.812 1.786 1.821 1.786 1.821 76,165 1.8019 1.00%
2026-02-04 0 2.010 1.990 2.040 1.970 2.060 148,000 296,120 2.0008 1.795 1.777 1.821 1.759 1.839 165,771 1.7863 -1.47%
2026-02-03 0 2.040 2.040 2.080 2.040 2.040 4,000 8,160 2.0400 1.821 1.821 1.857 1.821 1.821 4,480 1.8213 0.00%
2026-02-02 0 2.040 2.030 2.050 2.040 2.040 24,000 49,000 2.0417 1.821 1.812 1.830 1.821 1.821 26,882 1.8228 -0.49%
2026-01-30 0 2.050 2.040 2.080 2.040 2.050 124,000 254,160 2.0497 1.830 1.821 1.857 1.821 1.830 138,889 1.8299 0.00%
2026-01-29 0 2.050 2.040 2.050 2.050 2.050 28,000 57,400 2.0500 1.830 1.821 1.830 1.830 1.830 31,362 1.8302 0.00%
2026-01-28 0 2.050 2.050 2.080 2.020 2.090 576,000 1,180,680 2.0498 1.830 1.830 1.857 1.803 1.866 645,162 1.8301 -1.91%
2026-01-27 0 2.090 2.080 2.090 2.090 2.090 28,000 58,520 2.0900 1.866 1.857 1.866 1.866 1.866 31,362 1.8659 0.00%
2026-01-26 0 2.090 2.090 2.120 - - 0 0 - 1.866 1.866 1.893 - - 0 - 0.00%
2026-01-23 0 2.090 2.090 2.160 2.080 2.130 16,000 33,840 2.1150 1.866 1.866 1.928 1.857 1.902 17,921 1.8883 0.00%
2026-01-22 0 2.090 2.090 2.120 2.070 2.120 32,000 67,480 2.1088 1.866 1.866 1.893 1.848 1.893 35,842 1.8827 -0.48%
2026-01-21 0 2.100 2.100 2.130 2.100 2.110 44,000 92,800 2.1091 1.875 1.875 1.902 1.875 1.884 49,283 1.8830 -0.47%
2026-01-20 0 2.110 2.110 2.130 - - 0 0 - 1.884 1.884 1.902 - - 0 - 0.00%
2026-01-19 0 2.110 2.100 2.130 2.110 2.130 8,000 16,960 2.1200 1.884 1.875 1.902 1.884 1.902 8,961 1.8927 -0.47%
2026-01-16 0 2.120 2.110 2.150 - - 0 0 - 1.893 1.884 1.920 - - 0 - 0.00%
2026-01-15 0 2.120 2.120 2.150 - - 0 0 - 1.893 1.893 1.920 - - 0 - 0.47%
2026-01-14 0 2.110 2.100 2.150 2.110 2.150 40,000 85,120 2.1280 1.884 1.875 1.920 1.884 1.920 44,803 1.8999 -1.86%
2026-01-13 0 2.150 2.130 2.150 2.150 2.150 36,000 77,400 2.1500 1.920 1.902 1.920 1.920 1.920 40,323 1.9195 0.47%
2026-01-12 0 2.140 2.140 2.150 2.090 2.160 104,000 221,040 2.1254 1.911 1.911 1.920 1.866 1.928 116,488 1.8975 -1.38%
2026-01-09 0 2.170 2.170 2.200 2.160 2.190 8,000 17,400 2.1750 1.937 1.937 1.964 1.928 1.955 8,961 1.9418 0.46%
2026-01-08 0 2.160 2.150 2.180 - - 0 0 - 1.928 1.920 1.946 - - 0 - 0.00%
2026-01-07 0 2.160 2.160 2.190 2.150 2.200 64,000 139,240 2.1756 1.928 1.928 1.955 1.920 1.964 71,685 1.9424 -1.82%
2026-01-06 0 2.200 2.180 2.200 2.170 2.210 44,000 96,560 2.1945 1.964 1.946 1.964 1.937 1.973 49,283 1.9593 1.85%
2026-01-05 0 2.160 2.160 2.180 2.080 2.210 284,000 604,880 2.1299 1.928 1.928 1.946 1.857 1.973 318,101 1.9015 -1.82%
2026-01-02 0 2.200 2.200 2.250 2.190 2.200 16,000 35,160 2.1975 1.964 1.964 2.009 1.955 1.964 17,921 1.9619 0.92%
2025-12-31 0 2.180 2.180 2.200 - - 0 0 - 1.946 1.946 1.964 - - 0 - 0.00%
2025-12-30 0 2.180 2.180 2.200 2.170 2.180 8,000 17,400 2.1750 1.946 1.946 1.964 1.937 1.946 8,961 1.9418 -0.91%
2025-12-29 0 2.200 2.180 2.280 - - 0 0 - 1.964 1.946 2.036 - - 0 - 0.00%
2025-12-24 0 2.200 2.170 2.200 2.150 2.200 52,000 112,880 2.1708 1.964 1.937 1.964 1.920 1.964 58,244 1.9381 -0.45%
2025-12-23 0 2.210 2.190 2.250 - - 0 0 - 1.973 1.955 2.009 - - 0 - 0.00%
2025-12-22 0 2.210 2.180 2.250 2.180 2.210 20,000 43,960 2.1980 1.973 1.946 2.009 1.946 1.973 22,401 1.9624 1.38%
2025-12-19 0 2.180 2.180 2.210 - - 0 0 - 1.946 1.946 1.973 - - 0 - 0.00%
2025-12-18 0 2.180 2.180 2.210 2.180 2.210 52,000 113,960 2.1915 1.946 1.946 1.973 1.946 1.973 58,244 1.9566 -1.80%
2025-12-17 0 2.220 2.220 2.230 2.210 2.220 32,000 71,000 2.2188 1.982 1.982 1.991 1.973 1.982 35,842 1.9809 1.37%
2025-12-16 0 2.190 2.180 2.250 2.180 2.270 88,000 193,600 2.2000 1.955 1.946 2.009 1.946 2.027 98,566 1.9642 -1.79%
2025-12-15 0 2.230 2.210 2.230 - - 0 0 - 1.991 1.973 1.991 - - 0 - 0.00%
2025-12-12 0 2.230 2.220 2.280 2.230 2.300 20,000 45,480 2.2740 1.991 1.982 2.036 1.991 2.053 22,401 2.0302 0.00%
2025-12-11 0 2.230 2.230 2.280 2.220 2.240 20,000 44,520 2.2260 1.991 1.991 2.036 1.982 2.000 22,401 1.9874 -2.62%
2025-12-10 0 2.290 2.220 2.290 2.200 2.290 12,000 26,960 2.2467 2.045 1.982 2.045 1.964 2.045 13,441 2.0058 2.23%
2025-12-09 0 2.240 2.210 2.280 2.240 2.240 32,000 71,680 2.2400 2.000 1.973 2.036 2.000 2.000 35,842 1.9999 1.82%
2025-12-08 0 2.200 2.200 2.230 2.190 2.200 56,000 122,800 2.1929 1.964 1.964 1.991 1.955 1.964 62,724 1.9578 0.46%
2025-12-05 0 2.190 2.190 2.240 2.180 2.240 56,000 124,400 2.2214 1.955 1.955 2.000 1.946 2.000 62,724 1.9833 -2.23%
2025-12-04 0 2.240 2.180 2.250 2.180 2.250 72,000 159,760 2.2189 2.000 1.946 2.009 1.946 2.009 80,645 1.9810 4.19%
2025-12-03 0 2.150 2.150 2.180 2.150 2.160 20,000 43,120 2.1560 1.920 1.920 1.946 1.920 1.928 22,401 1.9249 0.00%
2025-12-02 0 2.150 2.150 2.180 2.150 2.150 16,000 34,400 2.1500 1.920 1.920 1.946 1.920 1.920 17,921 1.9195 0.47%
2025-12-01 0 2.140 2.140 2.180 2.130 2.170 88,000 188,920 2.1468 1.911 1.911 1.946 1.902 1.937 98,566 1.9167 -1.38%
2025-11-28 0 2.170 2.170 2.220 - - 0 0 - 1.937 1.937 1.982 - - 0 - 0.00%
2025-11-27 0 2.170 2.160 2.170 2.120 2.220 256,000 551,640 2.1548 1.937 1.928 1.937 1.893 1.982 286,739 1.9238 -0.46%
2025-11-26 0 2.180 2.180 2.280 2.180 2.270 40,000 88,320 2.2080 1.946 1.946 2.036 1.946 2.027 44,803 1.9713 -2.24%
2025-11-25 0 2.230 2.200 2.280 - - 0 0 - 1.991 1.964 2.036 - - 0 - 0.00%
2025-11-24 0 2.230 2.160 2.240 - - 0 0 - 1.991 1.928 2.000 - - 0 - 0.00%
2025-11-21 0 2.230 2.160 2.230 - - 0 0 - 1.991 1.928 1.991 - - 0 - 0.00%
2025-11-20 0 2.230 2.170 2.240 2.170 2.230 60,000 133,560 2.2260 1.991 1.937 2.000 1.937 1.991 67,204 1.9874 0.00%
2025-11-19 0 2.230 2.170 2.240 2.220 2.230 20,000 44,560 2.2280 1.991 1.937 2.000 1.982 1.991 22,401 1.9892 2.76%
2025-11-18 0 2.170 2.170 2.220 2.170 2.170 8,000 17,360 2.1700 1.937 1.937 1.982 1.937 1.937 8,961 1.9374 0.46%
2025-11-17 0 2.160 2.160 2.220 2.160 2.200 24,000 52,320 2.1800 1.928 1.928 1.982 1.928 1.964 26,882 1.9463 -0.46%
2025-11-14 0 2.170 2.160 2.200 - - 0 0 - 1.937 1.928 1.964 - - 0 - 0.00%
2025-11-13 0 2.170 2.170 2.220 - - 0 0 - 1.937 1.937 1.982 - - 0 - 0.00%
2025-11-12 0 2.170 2.170 2.200 2.170 2.170 64,000 138,880 2.1700 1.937 1.937 1.964 1.937 1.937 71,685 1.9374 0.00%
2025-11-11 0 2.170 2.160 2.200 2.170 2.170 28,000 60,760 2.1700 1.937 1.928 1.964 1.937 1.937 31,362 1.9374 -2.25%
2025-11-10 0 2.220 2.140 2.220 2.160 2.220 40,000 87,600 2.1900 1.982 1.911 1.982 1.928 1.982 44,803 1.9552 3.74%
2025-11-07 0 2.140 2.140 2.160 2.120 2.140 128,000 273,840 2.1394 1.911 1.911 1.928 1.893 1.911 143,369 1.9100 0.00%
2025-11-06 0 2.140 2.140 2.170 2.140 2.160 64,000 137,600 2.1500 1.911 1.911 1.937 1.911 1.928 71,685 1.9195 -0.47%
2025-11-05 0 2.150 2.150 2.200 2.150 2.150 8,000 17,200 2.1500 1.920 1.920 1.964 1.920 1.920 8,961 1.9195 0.00%
2025-11-04 0 2.150 2.150 2.170 2.150 2.170 16,000 34,600 2.1625 1.920 1.920 1.937 1.920 1.937 17,921 1.9307 -1.83%
2025-11-03 0 2.190 2.170 2.200 2.190 2.250 64,000 142,040 2.2194 1.955 1.937 1.964 1.955 2.009 71,685 1.9815 1.86%
2025-10-31 0 2.150 2.150 2.200 2.150 2.190 28,000 60,680 2.1671 1.920 1.920 1.964 1.920 1.955 31,362 1.9348 -1.38%
2025-10-30 0 2.180 2.170 2.180 2.180 2.180 28,000 61,040 2.1800 1.946 1.937 1.946 1.946 1.946 31,362 1.9463 -0.46%
2025-10-28 0 2.190 2.170 2.200 2.190 2.200 40,000 87,920 2.1980 1.955 1.937 1.964 1.955 1.964 44,803 1.9624 -0.45%
2025-10-27 0 2.200 2.190 2.220 2.200 2.200 8,000 17,600 2.2000 1.964 1.955 1.982 1.964 1.964 8,961 1.9642 0.00%
2025-10-24 0 2.200 2.150 2.210 2.200 2.200 8,000 17,600 2.2000 1.964 1.920 1.973 1.964 1.964 8,961 1.9642 2.33%
2025-10-23 0 2.150 2.150 2.200 2.140 2.170 8,000 17,240 2.1550 1.920 1.920 1.964 1.911 1.937 8,961 1.9240 -0.92%
2025-10-22 0 2.170 2.130 2.170 - - 0 0 - 1.937 1.902 1.937 - - 0 - -0.46%
2025-10-21 0 2.180 2.140 2.190 2.130 2.180 44,000 95,240 2.1645 1.946 1.911 1.955 1.902 1.946 49,283 1.9325 2.83%
2025-10-20 0 2.120 2.120 2.150 2.120 2.190 24,000 51,880 2.1617 1.893 1.893 1.920 1.893 1.955 26,882 1.9299 0.95%
2025-10-17 0 2.100 2.090 2.160 2.100 2.160 72,000 152,760 2.1217 1.875 1.866 1.928 1.875 1.928 80,645 1.8942 -2.78%
2025-10-16 0 2.160 2.160 2.210 2.140 2.210 28,000 60,800 2.1714 1.928 1.928 1.973 1.911 1.973 31,362 1.9386 0.93%
2025-10-15 0 2.140 2.140 2.220 2.130 2.140 72,000 153,880 2.1372 1.911 1.911 1.982 1.902 1.911 80,645 1.9081 0.00%
2025-10-14 0 2.140 2.140 2.180 2.140 2.180 12,000 26,000 2.1667 1.911 1.911 1.946 1.911 1.946 13,441 1.9344 -1.83%
2025-10-13 0 2.180 2.080 2.190 - - 0 0 - 1.946 1.857 1.955 - - 0 - 0.00%
2025-10-10 0 2.180 2.170 2.200 2.180 2.180 24,000 52,240 2.1767 1.946 1.937 1.964 1.946 1.946 26,882 1.9433 -0.91%
2025-10-09 0 2.200 2.150 2.210 2.200 2.200 12,000 26,400 2.2000 1.964 1.920 1.973 1.964 1.964 13,441 1.9642 1.38%
2025-10-08 0 2.170 2.150 2.200 2.150 2.170 68,000 147,360 2.1671 1.937 1.920 1.964 1.920 1.937 76,165 1.9347 1.40%
2025-10-06 0 2.140 2.140 2.220 2.140 2.150 52,000 111,520 2.1446 1.911 1.911 1.982 1.911 1.920 58,244 1.9147 -0.47%
2025-10-03 0 2.150 2.150 2.200 2.140 2.150 108,000 231,160 2.1404 1.920 1.920 1.964 1.911 1.920 120,968 1.9109 0.94%
2025-10-02 0 2.130 2.130 2.150 2.130 2.160 104,000 224,280 2.1565 1.902 1.902 1.920 1.902 1.928 116,488 1.9254 -0.93%
2025-09-30 0 2.150 2.130 2.190 2.150 2.160 40,000 86,080 2.1520 1.920 1.902 1.955 1.920 1.928 44,803 1.9213 0.00%
2025-09-29 0 2.150 2.140 2.160 2.150 2.160 40,000 86,200 2.1550 1.920 1.911 1.928 1.920 1.928 44,803 1.9240 0.47%
2025-09-26 0 2.140 2.140 2.200 2.140 2.150 24,000 51,560 2.1483 1.911 1.911 1.964 1.911 1.920 26,882 1.9180 0.00%
2025-09-25 0 2.140 2.140 2.160 2.140 2.160 28,000 60,400 2.1571 1.911 1.911 1.928 1.911 1.928 31,362 1.9259 -1.38%
2025-09-24 0 2.170 2.170 2.270 - - 0 0 - 1.937 1.937 2.027 - - 0 - 0.00%
2025-09-23 0 2.170 2.170 2.290 2.140 2.290 20,000 45,200 2.2600 1.937 1.937 2.045 1.911 2.045 22,401 2.0177 0.00%
2025-09-22 0 2.170 2.150 2.220 - - 0 0 - 1.937 1.920 1.982 - - 0 - 0.00%
2025-09-19 0 2.170 2.160 2.200 - - 0 0 - 1.937 1.928 1.964 - - 0 - 0.00%
2025-09-18 0 2.170 2.160 2.220 2.170 2.180 68,000 148,160 2.1788 1.937 1.928 1.982 1.937 1.946 76,165 1.9453 0.00%
2025-09-17 0 2.170 2.160 2.230 2.150 2.170 60,000 129,560 2.1593 1.937 1.928 1.991 1.920 1.937 67,204 1.9278 1.40%
2025-09-16 0 2.140 2.130 2.200 2.140 2.150 28,000 60,080 2.1457 1.911 1.902 1.964 1.911 1.920 31,362 1.9157 -0.93%
2025-09-15 0 2.160 2.160 2.210 2.160 2.180 80,000 173,480 2.1685 1.928 1.928 1.973 1.928 1.946 89,606 1.9360 -0.46%
2025-09-12 0 2.170 2.150 2.220 2.150 2.200 116,000 251,400 2.1672 1.937 1.920 1.982 1.920 1.964 129,929 1.9349 0.00%
2025-09-11 0 2.170 2.130 2.170 2.110 2.200 88,000 186,840 2.1232 1.937 1.902 1.937 1.884 1.964 98,566 1.8956 2.36%
2025-09-10 0 2.120 2.100 2.200 2.120 2.120 16,000 34,040 2.1275 1.893 1.875 1.964 1.893 1.893 17,921 1.8994 0.95%
2025-09-09 0 2.100 2.100 2.130 2.090 2.120 97,800 206,816 2.1147 1.875 1.875 1.902 1.866 1.893 109,543 1.8880 -0.47%
2025-09-08 0 2.110 2.090 2.110 2.050 2.110 176,000 364,960 2.0736 1.884 1.866 1.884 1.830 1.884 197,133 1.8513 0.00%
2025-09-05 0 2.110 2.090 2.130 2.080 2.110 72,000 151,320 2.1017 1.884 1.866 1.902 1.857 1.884 80,645 1.8764 0.00%
2025-09-04 0 2.110 2.090 2.130 2.100 2.110 16,000 33,720 2.1075 1.884 1.866 1.902 1.875 1.884 17,921 1.8816 1.44%
2025-09-03 0 2.080 2.070 2.080 2.080 2.090 56,000 116,920 2.0879 1.857 1.848 1.857 1.857 1.866 62,724 1.8640 3.48%
2025-09-02 0 2.010 2.010 2.090 2.000 2.090 648,000 1,323,800 2.0429 1.795 1.795 1.866 1.786 1.866 725,808 1.8239 -4.29%
2025-09-01 0 2.100 2.090 2.140 2.080 2.180 216,000 456,840 2.1150 1.875 1.866 1.911 1.857 1.946 241,936 1.8883 -3.23%
2025-08-29 0 2.170 2.130 2.170 2.130 2.170 64,000 136,760 2.1369 1.937 1.902 1.937 1.902 1.937 71,685 1.9078 1.88%
2025-08-28 0 2.130 2.130 2.170 2.130 2.130 4,000 8,520 2.1300 1.902 1.902 1.937 1.902 1.902 4,480 1.9017 0.00%
2025-08-27 0 2.130 2.130 2.170 2.120 2.180 160,000 343,640 2.1478 1.902 1.902 1.937 1.893 1.946 179,212 1.9175 0.95%
2025-08-26 0 2.110 2.070 2.130 2.050 2.200 416,000 880,760 2.1172 1.884 1.848 1.902 1.830 1.964 465,951 1.8902 -2.31%
2025-08-25 0 2.160 2.160 2.200 2.160 2.170 128,000 276,960 2.1638 1.928 1.928 1.964 1.928 1.937 143,369 1.9318 0.47%
2025-08-22 0 2.150 2.150 2.250 2.140 2.160 168,000 361,720 2.1531 1.920 1.920 2.009 1.911 1.928 188,172 1.9223 0.94%
2025-08-21 0 2.130 2.130 2.170 2.130 2.130 48,000 102,240 2.1300 1.902 1.902 1.937 1.902 1.902 53,764 1.9017 -0.47%
2025-08-20 0 2.140 2.130 2.150 2.130 2.160 40,000 85,600 2.1400 1.911 1.902 1.920 1.902 1.928 44,803 1.9106 -0.93%
2025-08-19 0 2.160 2.140 2.160 2.100 2.200 788,000 1,693,680 2.1493 1.928 1.911 1.928 1.875 1.964 882,618 1.9189 2.37%
2025-08-18 0 2.110 2.110 2.120 2.100 2.150 152,000 324,000 2.1316 1.884 1.884 1.893 1.875 1.920 170,251 1.9031 -1.86%
2025-08-15 0 2.150 2.130 2.160 2.080 2.160 80,000 169,560 2.1195 1.920 1.902 1.928 1.857 1.928 89,606 1.8923 -2.27%
2025-08-14 0 2.200 2.120 2.240 2.030 2.200 1,240,000 2,579,440 2.0802 1.964 1.893 2.000 1.812 1.964 1,388,891 1.8572 4.76%
2025-08-13 0 2.100 2.090 2.100 2.090 2.120 136,000 285,800 2.1015 1.875 1.866 1.875 1.866 1.893 152,330 1.8762 0.00%
2025-08-12 0 2.100 2.100 2.130 2.100 2.130 16,000 33,960 2.1225 1.875 1.875 1.902 1.875 1.902 17,921 1.8950 -0.47%
2025-08-11 0 2.110 2.110 2.120 2.090 2.120 88,000 184,800 2.1000 1.884 1.884 1.893 1.866 1.893 98,566 1.8749 0.96%
2025-08-08 0 2.090 2.070 2.110 2.070 2.130 208,000 439,760 2.1142 1.866 1.848 1.884 1.848 1.902 232,975 1.8876 -0.48%
2025-08-07 0 2.100 2.080 2.130 2.100 2.140 52,000 110,520 2.1254 1.875 1.857 1.902 1.875 1.911 58,244 1.8975 -0.47%
2025-08-06 0 2.110 2.100 2.110 - - 0 0 - 1.884 1.875 1.884 - - 0 - 0.00%
2025-08-05 0 2.110 2.050 2.120 2.050 2.110 188,000 393,240 2.0917 1.884 1.830 1.893 1.830 1.884 210,574 1.8675 0.00%
2025-08-04 0 2.110 2.090 2.110 2.080 2.110 40,000 83,720 2.0930 1.884 1.866 1.884 1.857 1.884 44,803 1.8686 -2.31%
2025-08-01 0 2.160 2.120 2.160 2.110 2.160 104,000 221,160 2.1265 1.928 1.893 1.928 1.884 1.928 116,488 1.8986 1.89%
2025-07-31 0 2.120 2.120 2.160 2.120 2.180 120,000 256,320 2.1360 1.893 1.893 1.928 1.893 1.946 134,409 1.9070 -2.75%
2025-07-30 0 2.180 2.100 2.180 2.100 2.180 288,000 616,520 2.1407 1.946 1.875 1.946 1.875 1.946 322,581 1.9112 0.00%
2025-07-29 0 2.180 2.170 2.190 2.160 2.240 108,000 238,440 2.2078 1.946 1.937 1.955 1.928 2.000 120,968 1.9711 -4.39%
2025-07-28 0 2.280 2.240 2.280 2.280 2.280 4,000 9,120 2.2800 2.036 2.000 2.036 2.036 2.036 4,480 2.0356 0.44%
2025-07-25 0 2.270 2.260 2.280 2.250 2.280 80,000 183,080 2.2885 2.027 2.018 2.036 2.009 2.036 89,606 2.0432 -3.81%
2025-07-24 0 2.360 2.330 2.440 2.360 2.460 24,000 57,440 2.3933 2.107 2.080 2.178 2.107 2.196 26,882 2.1368 -2.07%
2025-07-23 0 2.410 2.380 2.410 2.290 2.500 780,000 1,853,640 2.3765 2.152 2.125 2.152 2.045 2.232 873,657 2.1217 5.70%
2025-07-22 0 2.280 2.300 2.310 2.110 2.300 205,800 465,834 2.2635 2.036 2.053 2.062 1.884 2.053 230,511 2.0209 2.24%
2025-07-21 0 2.230 2.230 2.270 2.230 2.230 304,000 678,520 2.2320 1.991 1.991 2.027 1.991 1.991 340,502 1.9927 0.00%
2025-07-18 0 2.230 2.150 2.230 2.230 2.230 4,000 8,920 2.2300 1.991 1.920 1.991 1.991 1.991 4,480 1.9909 -0.45%
2025-07-17 0 2.240 2.140 2.240 2.100 2.240 160,000 345,760 2.1610 2.000 1.911 2.000 1.875 2.000 179,212 1.9293 4.67%
2025-07-16 0 2.140 2.120 2.140 - - 0 0 - 1.911 1.893 1.911 - - 0 - 0.00%
2025-07-15 0 2.140 2.130 2.200 2.140 2.200 68,000 147,160 2.1641 1.911 1.902 1.964 1.911 1.964 76,165 1.9321 -3.60%
2025-07-14 0 2.220 2.200 2.220 2.230 2.240 16,000 35,720 2.2325 1.982 1.964 1.982 1.991 2.000 17,921 1.9932 0.91%
2025-07-11 0 2.200 2.170 2.240 2.200 2.200 40,000 88,000 2.2000 1.964 1.937 2.000 1.964 1.964 44,803 1.9642 0.46%
2025-07-10 0 2.190 2.160 2.190 2.190 2.200 48,000 105,160 2.1908 1.955 1.928 1.955 1.955 1.964 53,764 1.9560 0.92%
2025-07-09 0 2.170 2.170 2.200 2.170 2.170 4,000 8,680 2.1700 1.937 1.937 1.964 1.937 1.937 4,480 1.9374 0.93%
2025-07-08 0 2.150 2.150 2.170 - - 0 0 - 1.920 1.920 1.937 - - 0 - 0.00%
2025-07-07 0 2.150 2.140 2.170 2.150 2.150 8,000 17,200 2.1500 1.920 1.911 1.937 1.920 1.920 8,961 1.9195 0.94%
2025-07-04 0 2.130 2.120 2.170 2.130 2.150 92,000 196,120 2.1317 1.902 1.893 1.937 1.902 1.920 103,047 1.9032 -1.84%
2025-07-03 0 2.170 2.160 2.170 2.150 2.170 92,000 199,200 2.1652 1.937 1.928 1.937 1.920 1.937 103,047 1.9331 4.33%
2025-07-02 0 2.080 2.080 2.150 2.080 2.090 72,000 150,360 2.0883 1.857 1.857 1.920 1.857 1.866 80,645 1.8645 -0.48%
2025-06-30 0 2.090 2.090 2.180 2.090 2.100 28,000 58,720 2.0971 1.866 1.866 1.946 1.866 1.875 31,362 1.8723 -2.79%
2025-06-27 0 2.150 2.120 2.180 - - 0 0 - 1.920 1.893 1.946 - - 0 - 0.00%
2025-06-26 0 2.150 2.120 2.170 2.150 2.150 36,000 77,400 2.1500 1.920 1.893 1.937 1.920 1.920 40,323 1.9195 1.42%
2025-06-25 0 2.120 2.080 2.120 2.080 2.150 96,000 203,760 2.1225 1.893 1.857 1.893 1.857 1.920 107,527 1.8950 -2.75%
2025-06-24 0 2.180 2.150 2.190 2.140 2.180 80,000 172,440 2.1555 1.946 1.920 1.955 1.911 1.946 89,606 1.9244 4.96%
2025-06-23 0 2.350 2.350 2.390 2.350 2.350 184,000 432,400 2.3500 1.854 1.854 1.886 1.854 1.854 233,173 1.8544 -0.42%
2025-06-20 0 2.360 2.300 2.360 2.260 2.360 88,000 200,920 2.2832 1.862 1.815 1.862 1.783 1.862 111,518 1.8017 3.51%
2025-06-19 0 2.280 2.250 2.350 2.280 2.300 8,000 18,320 2.2900 1.799 1.776 1.854 1.799 1.815 10,138 1.8071 -2.56%
2025-06-18 0 2.340 2.320 2.340 2.320 2.360 128,000 300,800 2.3500 1.847 1.831 1.847 1.831 1.862 162,208 1.8544 -2.50%
2025-06-17 0 2.400 2.400 2.410 2.400 2.420 40,000 96,480 2.4120 1.894 1.894 1.902 1.894 1.910 50,690 1.9033 -0.83%
2025-06-16 0 2.420 2.350 2.460 2.400 2.420 76,000 182,840 2.4058 1.910 1.854 1.941 1.894 1.910 96,311 1.8984 -0.41%
2025-06-13 0 2.430 2.340 2.430 2.340 2.430 40,000 94,200 2.3550 1.918 1.847 1.918 1.847 1.918 50,690 1.8584 3.85%
2025-06-12 0 2.340 2.340 2.430 2.340 2.450 188,000 449,040 2.3885 1.847 1.847 1.918 1.847 1.933 238,242 1.8848 -0.85%
2025-06-11 0 2.360 2.340 2.370 2.360 2.380 88,000 208,480 2.3691 1.862 1.847 1.870 1.862 1.878 111,518 1.8695 -0.84%
2025-06-10 0 2.380 2.360 2.400 2.350 2.460 140,000 337,840 2.4131 1.878 1.862 1.894 1.854 1.941 177,415 1.9042 0.00%
2025-06-09 0 2.380 2.350 2.440 2.300 2.410 284,000 674,040 2.3734 1.878 1.854 1.925 1.815 1.902 359,898 1.8729 0.85%
2025-06-06 0 2.360 2.340 2.410 2.300 2.550 1,100,000 2,704,000 2.4582 1.862 1.847 1.902 1.815 2.012 1,393,971 1.9398 1.29%
2025-06-05 0 2.330 2.330 2.350 2.140 2.350 528,000 1,210,880 2.2933 1.839 1.839 1.854 1.689 1.854 669,106 1.8097 8.88%
2025-06-04 0 2.140 2.080 2.150 2.140 2.140 4,000 8,560 2.1400 1.689 1.641 1.697 1.689 1.689 5,069 1.6887 3.38%
2025-06-03 0 2.070 2.070 2.120 2.070 2.070 8,000 16,560 2.0700 1.633 1.633 1.673 1.633 1.633 10,138 1.6335 0.00%
2025-06-02 0 2.070 2.050 2.150 2.070 2.140 24,000 50,800 2.1167 1.633 1.618 1.697 1.633 1.689 30,414 1.6703 -3.27%
2025-05-30 0 2.140 2.070 2.140 2.110 2.140 524,000 1,106,120 2.1109 1.689 1.633 1.689 1.665 1.689 664,037 1.6657 0.94%
2025-05-29 0 2.120 2.080 2.120 2.120 2.120 40,000 84,800 2.1200 1.673 1.641 1.673 1.673 1.673 50,690 1.6729 0.00%
2025-05-28 0 2.120 2.120 2.130 2.040 2.120 68,000 140,960 2.0729 1.673 1.673 1.681 1.610 1.673 86,173 1.6358 0.00%
2025-05-27 0 2.120 2.120 2.150 2.120 2.200 46,200 99,828 2.1608 1.673 1.673 1.697 1.673 1.736 58,547 1.7051 -3.64%
2025-05-26 0 2.200 2.160 2.210 2.200 2.200 8,000 17,600 2.2000 1.736 1.704 1.744 1.736 1.736 10,138 1.7360 0.00%
2025-05-23 0 2.200 2.150 2.200 - - 0 0 - 1.736 1.697 1.736 - - 0 - -0.45%
2025-05-22 0 2.210 2.150 2.210 2.220 2.220 52,000 115,520 2.2215 1.744 1.697 1.744 1.752 1.752 65,897 1.7530 0.45%
2025-05-21 0 2.200 2.140 2.220 - - 0 0 - 1.736 1.689 1.752 - - 0 - 0.00%
2025-05-20 0 2.200 2.150 2.220 2.130 2.200 132,000 288,000 2.1818 1.736 1.697 1.752 1.681 1.736 167,277 1.7217 0.46%
2025-05-19 0 2.190 2.130 2.200 2.100 2.240 325,940 714,814 2.1931 1.728 1.681 1.736 1.657 1.768 413,046 1.7306 5.80%
2025-05-16 0 2.070 2.070 2.150 2.040 2.170 16,000 33,400 2.0875 1.633 1.633 1.697 1.610 1.712 20,276 1.6473 -4.61%
2025-05-15 0 2.170 2.100 2.170 2.020 2.180 232,000 492,400 2.1224 1.712 1.657 1.712 1.594 1.720 294,001 1.6748 5.85%
2025-05-14 0 2.050 2.050 2.080 2.020 2.060 196,000 400,400 2.0429 1.618 1.618 1.641 1.594 1.626 248,380 1.6120 0.00%
2025-05-13 0 2.050 2.050 2.120 1.960 2.130 532,000 1,085,760 2.0409 1.618 1.618 1.673 1.547 1.681 674,175 1.6105 -0.49%
2025-05-12 0 2.060 2.060 2.130 1.800 2.120 2,316,000 4,626,680 1.9977 1.626 1.626 1.681 1.420 1.673 2,934,943 1.5764 17.05%
2025-05-09 0 1.760 1.720 1.770 1.700 1.800 236,000 406,960 1.7244 1.389 1.357 1.397 1.341 1.420 299,070 1.3608 -2.76%
2025-05-08 0 1.810 1.810 1.870 1.810 1.890 220,000 407,680 1.8531 1.428 1.428 1.476 1.428 1.491 278,794 1.4623 -3.21%
2025-05-07 0 1.870 1.850 1.900 1.870 1.870 204,000 381,480 1.8700 1.476 1.460 1.499 1.476 1.476 258,518 1.4756 0.00%
2025-05-06 0 1.870 1.850 1.910 1.870 2.000 680,000 1,302,120 1.9149 1.476 1.460 1.507 1.476 1.578 861,728 1.5111 -3.61%
2025-05-02 0 1.940 1.900 1.940 1.920 1.980 236,000 460,120 1.9497 1.531 1.499 1.531 1.515 1.562 299,070 1.5385 2.11%
2025-04-30 0 1.900 1.880 1.910 1.890 1.960 160,000 307,640 1.9228 1.499 1.484 1.507 1.491 1.547 202,759 1.5173 2.15%
2025-04-29 0 1.860 1.850 1.900 1.850 1.910 268,000 505,400 1.8858 1.468 1.460 1.499 1.460 1.507 339,622 1.4881 -2.11%
2025-04-28 0 1.900 1.850 1.900 1.780 1.900 1,208,000 2,196,880 1.8186 1.499 1.460 1.499 1.405 1.499 1,530,834 1.4351 13.77%
2025-04-25 0 1.670 1.670 1.680 1.640 1.670 212,000 353,840 1.6691 1.318 1.318 1.326 1.294 1.318 268,656 1.3171 1.83%
2025-04-24 0 1.640 1.590 1.670 1.600 1.640 16,000 25,760 1.6100 1.294 1.255 1.318 1.263 1.294 20,276 1.2705 0.00%
2025-04-23 0 1.640 1.590 1.670 1.640 1.640 4,000 6,560 1.6400 1.294 1.255 1.318 1.294 1.294 5,069 1.2941 2.50%
2025-04-22 0 1.600 1.600 1.660 - - 0 0 - 1.263 1.263 1.310 - - 0 - 0.00%
2025-04-17 0 1.600 1.600 1.670 1.600 1.670 420,000 691,720 1.6470 1.263 1.263 1.318 1.263 1.318 532,244 1.2996 -4.19%
2025-04-16 0 1.670 1.580 1.680 1.610 1.710 92,000 154,440 1.6787 1.318 1.247 1.326 1.270 1.349 116,587 1.3247 -1.18%
2025-04-15 0 1.690 1.680 1.760 1.670 1.760 156,000 267,720 1.7162 1.334 1.326 1.389 1.318 1.389 197,690 1.3542 0.00%
2025-04-14 0 1.690 1.690 1.700 1.600 1.720 56,000 90,080 1.6086 1.334 1.334 1.341 1.263 1.357 70,966 1.2693 0.60%
2025-04-11 0 1.680 1.620 1.680 1.600 1.710 276,000 467,760 1.6948 1.326 1.278 1.326 1.263 1.349 349,760 1.3374 7.69%
2025-04-10 0 1.560 1.560 1.600 1.550 1.600 8,000 12,600 1.5750 1.231 1.231 1.263 1.223 1.263 10,138 1.2429 2.63%
2025-04-09 0 1.520 1.520 1.620 1.510 1.560 12,000 18,480 1.5400 1.199 1.199 1.278 1.192 1.231 15,207 1.2152 -1.94%
2025-04-08 0 1.550 1.550 1.620 1.550 1.550 28,000 43,400 1.5500 1.223 1.223 1.278 1.223 1.223 35,483 1.2231 0.00%
2025-04-07 0 1.550 1.540 1.580 1.510 1.600 180,000 279,960 1.5553 1.223 1.215 1.247 1.192 1.263 228,104 1.2273 -7.74%
2025-04-03 0 1.680 1.680 1.740 1.680 1.740 52,000 88,400 1.7000 1.326 1.326 1.373 1.326 1.373 65,897 1.3415 -0.59%
2025-04-02 0 1.690 1.690 1.740 1.680 1.710 36,000 61,240 1.7011 1.334 1.334 1.373 1.326 1.349 45,621 1.3424 -1.17%
2025-04-01 0 1.710 1.700 1.740 1.640 1.740 112,000 188,760 1.6854 1.349 1.341 1.373 1.294 1.373 141,932 1.3299 -1.72%
2025-03-31 0 1.740 1.610 1.760 1.680 1.760 164,000 276,800 1.6878 1.373 1.270 1.389 1.326 1.389 207,828 1.3319 8.75%
2025-03-28 0 1.600 1.590 1.680 1.580 1.650 104,000 170,760 1.6419 1.263 1.255 1.326 1.247 1.302 131,794 1.2957 -3.03%
2025-03-27 0 1.650 1.620 1.700 1.620 1.710 232,000 389,920 1.6807 1.302 1.278 1.341 1.278 1.349 294,001 1.3263 0.61%
2025-03-26 0 1.640 1.620 1.700 1.640 1.650 8,000 13,160 1.6450 1.294 1.278 1.341 1.294 1.302 10,138 1.2981 -3.53%
2025-03-25 0 1.700 1.620 1.710 1.570 1.700 500,000 834,200 1.6684 1.341 1.278 1.349 1.239 1.341 633,623 1.3166 6.92%
2025-03-24 0 1.590 1.570 1.660 - - 0 0 - 1.255 1.239 1.310 - - 0 - 0.00%
2025-03-21 0 1.590 1.590 1.670 1.590 1.670 48,000 79,520 1.6567 1.255 1.255 1.318 1.255 1.318 60,828 1.3073 -4.22%
2025-03-20 0 1.660 1.650 1.660 1.660 1.690 168,000 280,760 1.6712 1.310 1.302 1.310 1.310 1.334 212,897 1.3188 0.61%
2025-03-19 0 1.650 1.630 1.700 1.600 1.700 288,000 478,480 1.6614 1.302 1.286 1.341 1.263 1.341 364,967 1.3110 0.00%
2025-03-18 0 1.650 1.650 1.660 1.630 1.670 100,000 166,240 1.6624 1.302 1.302 1.310 1.286 1.318 126,725 1.3118 1.85%
2025-03-17 0 1.620 1.620 1.650 1.580 1.660 100,000 162,800 1.6280 1.278 1.278 1.302 1.247 1.310 126,725 1.2847 2.53%
2025-03-14 0 1.580 1.580 1.650 1.580 1.610 120,000 191,160 1.5930 1.247 1.247 1.302 1.247 1.270 152,070 1.2571 -1.86%
2025-03-13 0 1.610 1.600 1.650 1.610 1.650 72,000 118,440 1.6450 1.270 1.263 1.302 1.270 1.302 91,242 1.2981 3.21%
2025-03-12 0 1.560 1.560 1.630 1.560 1.580 36,000 56,520 1.5700 1.231 1.231 1.286 1.231 1.247 45,621 1.2389 -3.11%
2025-03-11 0 1.610 1.600 1.630 1.520 1.650 284,000 438,080 1.5425 1.270 1.263 1.286 1.199 1.302 359,898 1.2172 7.33%
2025-03-10 0 1.500 1.500 1.540 1.490 1.500 12,000 17,920 1.4933 1.184 1.184 1.215 1.176 1.184 15,207 1.1784 0.00%
2025-03-07 0 1.500 1.490 1.500 1.480 1.500 48,000 71,120 1.4817 1.184 1.176 1.184 1.168 1.184 60,828 1.1692 0.67%
2025-03-06 0 1.490 1.470 1.530 1.480 1.560 148,000 222,880 1.5059 1.176 1.160 1.207 1.168 1.231 187,553 1.1884 0.68%
2025-03-05 0 1.480 1.480 1.530 1.480 1.480 8,000 11,920 1.4900 1.168 1.168 1.207 1.168 1.168 10,138 1.1758 -1.33%
2025-03-04 0 1.500 1.470 1.530 1.460 1.500 32,000 47,360 1.4800 1.184 1.160 1.207 1.152 1.184 40,552 1.1679 2.74%
2025-03-03 0 1.460 1.460 1.480 1.460 1.470 72,000 105,520 1.4656 1.152 1.152 1.168 1.152 1.160 91,242 1.1565 0.69%
2025-02-28 0 1.450 1.450 1.470 1.450 1.490 84,000 122,560 1.4590 1.144 1.144 1.160 1.144 1.176 106,449 1.1514 -2.68%
2025-02-27 0 1.490 1.450 1.500 1.450 1.490 28,000 41,120 1.4686 1.176 1.144 1.184 1.144 1.176 35,483 1.1589 1.36%
2025-02-26 0 1.470 1.460 1.500 1.460 1.470 28,000 40,960 1.4629 1.160 1.152 1.184 1.152 1.160 35,483 1.1544 0.68%
2025-02-25 0 1.460 1.460 1.500 1.450 1.500 40,000 58,440 1.4610 1.152 1.152 1.184 1.144 1.184 50,690 1.1529 -0.68%
2025-02-24 0 1.470 1.470 1.500 1.470 1.500 92,000 136,680 1.4857 1.160 1.160 1.184 1.160 1.184 116,587 1.1723 0.00%
2025-02-21 0 1.470 1.460 1.510 1.470 1.470 56,000 82,240 1.4686 1.160 1.152 1.192 1.160 1.160 70,966 1.1589 0.00%
2025-02-20 0 1.470 1.470 1.550 1.440 1.470 120,000 175,120 1.4593 1.160 1.160 1.223 1.136 1.160 152,070 1.1516 0.00%
2025-02-19 0 1.470 1.470 1.500 1.470 1.550 120,000 183,400 1.5283 1.160 1.160 1.184 1.160 1.223 152,070 1.2060 -2.00%
2025-02-18 0 1.500 1.470 1.530 1.500 1.550 44,000 66,240 1.5055 1.184 1.160 1.207 1.184 1.223 55,759 1.1880 -3.85%
2025-02-17 0 1.560 1.510 1.590 1.550 1.600 168,000 262,640 1.5633 1.231 1.192 1.255 1.223 1.263 212,897 1.2336 -7.14%
2025-02-14 0 1.680 1.630 1.680 1.670 1.690 64,000 107,520 1.6800 1.326 1.286 1.326 1.318 1.334 81,104 1.3257 0.60%
2025-02-13 0 1.670 1.650 1.730 1.600 1.690 408,000 681,520 1.6704 1.318 1.302 1.365 1.263 1.334 517,037 1.3181 5.70%
2025-02-12 0 1.580 1.530 1.600 1.550 1.580 40,000 62,360 1.5590 1.247 1.207 1.263 1.223 1.247 50,690 1.2302 0.64%
2025-02-11 0 1.570 1.500 1.580 1.480 1.570 120,000 182,040 1.5170 1.239 1.184 1.247 1.168 1.239 152,070 1.1971 6.80%
2025-02-10 0 1.470 1.470 1.560 1.450 1.470 35,418 51,413 1.4516 1.160 1.160 1.231 1.144 1.160 44,883 1.1455 1.38%
2025-02-07 0 1.450 1.440 1.460 1.450 1.450 16,000 23,200 1.4500 1.144 1.136 1.152 1.144 1.144 20,276 1.1442 1.40%
2025-02-06 0 1.430 1.430 1.470 1.410 1.450 64,000 91,680 1.4325 1.128 1.128 1.160 1.113 1.144 81,104 1.1304 -1.38%
2025-02-05 0 1.450 1.440 1.470 - - 0 0 - 1.144 1.136 1.160 - - 0 - 0.00%
2025-02-04 0 1.450 1.440 1.470 1.450 1.460 60,000 87,200 1.4533 1.144 1.136 1.160 1.144 1.152 76,035 1.1468 0.00%
2025-02-03 0 1.450 1.390 1.450 1.450 1.450 80,000 116,000 1.4500 1.144 1.097 1.144 1.144 1.144 101,380 1.1442 0.00%
2025-01-28 0 1.450 1.440 1.470 - - 0 0 - 1.144 1.136 1.160 - - 0 - 0.00%
2025-01-27 0 1.450 1.440 1.470 1.450 1.450 8,000 11,600 1.4500 1.144 1.136 1.160 1.144 1.144 10,138 1.1442 0.00%
2025-01-24 0 1.450 1.430 1.450 1.440 1.450 132,000 191,320 1.4494 1.144 1.128 1.144 1.136 1.144 167,277 1.1437 2.84%
2025-01-23 0 1.410 1.400 1.490 1.390 1.430 196,000 279,880 1.4280 1.113 1.105 1.176 1.097 1.128 248,380 1.1268 -2.08%
2025-01-22 0 1.440 1.380 1.440 1.440 1.440 20,000 28,800 1.4400 1.136 1.089 1.136 1.136 1.136 25,345 1.1363 0.70%
2025-01-21 0 1.430 1.430 1.480 - - 0 0 - 1.128 1.128 1.168 - - 0 - 0.00%
2025-01-20 0 1.430 1.430 1.480 1.430 1.450 33,632 48,604 1.4452 1.128 1.128 1.168 1.128 1.144 42,620 1.1404 0.00%
2025-01-17 0 1.430 1.430 1.450 1.430 1.430 20,000 28,600 1.4300 1.128 1.128 1.144 1.128 1.128 25,345 1.1284 0.00%
2025-01-16 0 1.430 1.410 1.440 1.430 1.430 8,000 11,440 1.4300 1.128 1.113 1.136 1.128 1.128 10,138 1.1284 2.14%
2025-01-15 0 1.400 1.400 1.450 1.390 1.390 4,000 5,560 1.3900 1.105 1.105 1.144 1.097 1.097 5,069 1.0969 -0.71%
2025-01-14 0 1.410 1.380 1.450 - - 0 0 - 1.113 1.089 1.144 - - 0 - 0.00%
2025-01-13 0 1.410 1.390 1.440 1.410 1.420 112,000 157,920 1.4100 1.113 1.097 1.136 1.113 1.121 141,932 1.1126 -0.70%
2025-01-10 0 1.420 1.420 1.450 1.410 1.450 104,000 148,560 1.4285 1.121 1.121 1.144 1.113 1.144 131,794 1.1272 0.71%
2025-01-09 0 1.410 1.400 1.450 1.410 1.410 24,000 33,960 1.4150 1.113 1.105 1.144 1.113 1.113 30,414 1.1166 -2.08%
2025-01-08 0 1.440 1.400 1.450 1.400 1.440 68,000 97,560 1.4347 1.136 1.105 1.144 1.105 1.136 86,173 1.1321 2.13%
2025-01-07 0 1.410 1.400 1.410 1.410 1.410 4,000 5,640 1.4100 1.113 1.105 1.113 1.113 1.113 5,069 1.1126 1.44%
2025-01-06 0 1.390 1.390 1.420 1.370 1.390 72,000 99,400 1.3806 1.097 1.097 1.121 1.081 1.097 91,242 1.0894 1.46%
2025-01-03 0 1.370 1.360 1.390 1.370 1.370 36,000 49,320 1.3700 1.081 1.073 1.097 1.081 1.081 45,621 1.0811 -0.72%
2025-01-02 0 1.380 1.370 1.400 - - 16,000 22,240 1.3900 1.089 1.081 1.105 - - 20,276 1.0969 0.00%
2024-12-31 0 1.380 1.340 1.410 - - 0 0 - 1.089 1.057 1.113 - - 0 - 0.00%
2024-12-30 0 1.380 1.370 1.400 1.380 1.380 80,000 110,400 1.3800 1.089 1.081 1.105 1.089 1.089 101,380 1.0890 0.00%
2024-12-27 0 1.380 1.370 1.400 1.370 1.390 100,000 138,480 1.3848 1.089 1.081 1.105 1.081 1.097 126,725 1.0928 -1.43%
2024-12-24 0 1.400 1.390 1.420 - - 0 0 - 1.105 1.097 1.121 - - 0 - 0.00%
2024-12-23 0 1.400 1.400 1.420 1.400 1.410 8,000 11,240 1.4050 1.105 1.105 1.121 1.105 1.113 10,138 1.1087 0.72%
2024-12-20 0 1.390 1.390 1.440 - - 0 0 - 1.097 1.097 1.136 - - 0 - 0.00%
2024-12-19 0 1.390 1.380 1.390 - - 0 0 - 1.097 1.089 1.097 - - 0 - -0.71%
2024-12-18 0 1.400 1.390 1.440 1.380 1.400 104,000 144,680 1.3912 1.105 1.097 1.136 1.089 1.105 131,794 1.0978 -2.78%
2024-12-17 0 1.440 1.350 1.450 - - 0 0 - 1.136 1.065 1.144 - - 0 - 0.00%
2024-12-16 0 1.440 1.390 1.450 1.440 1.440 4,000 5,760 1.4400 1.136 1.097 1.144 1.136 1.136 5,069 1.1363 0.00%
2024-12-13 0 1.440 1.390 1.470 1.420 1.440 52,000 74,520 1.4331 1.136 1.097 1.160 1.121 1.136 65,897 1.1309 2.13%
2024-12-12 0 1.410 1.380 1.420 1.400 1.410 24,000 33,640 1.4017 1.113 1.089 1.121 1.105 1.113 30,414 1.1061 0.71%
2024-12-11 0 1.400 1.360 1.400 1.370 1.400 44,000 61,480 1.3973 1.105 1.073 1.105 1.081 1.105 55,759 1.1026 0.00%
2024-12-10 0 1.400 1.400 1.410 - - 0 0 - 1.105 1.105 1.113 - - 0 - 0.00%
2024-12-09 0 1.400 1.340 1.420 - - 0 0 - 1.105 1.057 1.121 - - 0 - 0.00%
2024-12-06 0 1.400 1.360 1.400 - - 0 0 - 1.105 1.073 1.105 - - 0 - 0.00%
2024-12-05 0 1.400 1.380 1.430 - - 0 0 - 1.105 1.089 1.128 - - 0 - 0.00%
2024-12-04 0 1.400 1.380 1.410 - - 0 0 - 1.105 1.089 1.113 - - 0 - 0.00%
2024-12-03 0 1.400 1.390 1.420 1.400 1.400 4,000 5,600 1.4000 1.105 1.097 1.121 1.105 1.105 5,069 1.1048 0.00%
2024-12-02 0 1.400 1.360 1.420 1.380 1.400 85,920 120,283 1.3999 1.105 1.073 1.121 1.089 1.105 108,882 1.1047 0.00%
2024-11-29 0 1.400 1.380 1.400 1.400 1.400 44,000 61,600 1.4000 1.105 1.089 1.105 1.105 1.105 55,759 1.1048 0.00%
2024-11-28 0 1.400 1.380 1.440 1.400 1.410 24,000 33,800 1.4083 1.105 1.089 1.136 1.105 1.113 30,414 1.1113 -2.78%
2024-11-27 0 1.440 1.410 1.440 1.400 1.440 216,000 304,840 1.4113 1.136 1.113 1.136 1.105 1.136 273,725 1.1137 2.86%
2024-11-26 0 1.400 1.370 1.420 1.400 1.400 8,000 11,200 1.4000 1.105 1.081 1.121 1.105 1.105 10,138 1.1048 2.19%
2024-11-25 0 1.370 1.370 1.400 1.370 1.370 8,000 10,960 1.3700 1.081 1.081 1.105 1.081 1.081 10,138 1.0811 0.00%
2024-11-22 0 1.370 1.360 1.410 1.370 1.410 20,000 27,720 1.3860 1.081 1.073 1.113 1.081 1.113 25,345 1.0937 -2.84%
2024-11-21 0 1.410 1.390 1.410 1.410 1.410 56,000 78,960 1.4100 1.113 1.097 1.113 1.113 1.113 70,966 1.1126 2.92%
2024-11-20 0 1.370 1.370 1.410 1.370 1.380 60,000 82,520 1.3753 1.081 1.081 1.113 1.081 1.089 76,035 1.0853 0.00%
2024-11-19 0 1.370 1.370 1.410 1.370 1.370 12,000 16,440 1.3700 1.081 1.081 1.113 1.081 1.081 15,207 1.0811 0.00%
2024-11-18 0 1.370 1.360 1.400 1.360 1.370 112,000 153,400 1.3696 1.081 1.073 1.105 1.073 1.081 141,932 1.0808 -0.72%
2024-11-15 0 1.380 1.380 1.420 1.380 1.400 28,000 39,120 1.3971 1.089 1.089 1.121 1.089 1.105 35,483 1.1025 -1.43%
2024-11-14 0 1.400 1.360 1.420 - - 0 0 - 1.105 1.073 1.121 - - 0 - 0.00%
2024-11-13 0 1.400 1.360 1.420 - - 0 0 - 1.105 1.073 1.121 - - 0 - 0.00%
2024-11-12 0 1.400 1.380 1.450 1.400 1.420 72,000 102,160 1.4189 1.105 1.089 1.144 1.105 1.121 91,242 1.1197 -1.41%
2024-11-11 0 1.420 1.390 1.420 1.400 1.450 116,000 164,320 1.4166 1.121 1.097 1.121 1.105 1.144 147,001 1.1178 -0.70%
2024-11-08 0 1.430 1.400 1.440 - - 0 0 - 1.128 1.105 1.136 - - 0 - 0.00%
2024-11-07 0 1.430 1.400 1.450 - - 4,000 5,640 1.4100 1.128 1.105 1.144 - - 5,069 1.1126 0.00%
2024-11-06 0 1.430 1.410 1.430 - - 0 0 - 1.128 1.113 1.128 - - 0 - 0.00%
2024-11-05 0 1.430 1.410 1.430 - - 0 0 - 1.128 1.113 1.128 - - 0 - 0.00%
2024-11-04 0 1.430 1.420 1.460 1.430 1.470 468,000 679,240 1.4514 1.128 1.121 1.152 1.128 1.160 593,071 1.1453 -1.38%
2024-11-01 0 1.450 1.420 1.450 1.450 1.460 152,000 221,840 1.4595 1.144 1.121 1.144 1.144 1.152 192,622 1.1517 2.11%
2024-10-31 0 1.420 1.400 1.530 1.420 1.420 16,000 22,720 1.4200 1.121 1.105 1.207 1.121 1.121 20,276 1.1205 0.00%
2024-10-30 0 1.420 1.420 1.440 1.400 1.420 64,000 90,800 1.4188 1.121 1.121 1.136 1.105 1.121 81,104 1.1196 -2.07%
2024-10-29 0 1.450 1.450 1.480 1.410 1.450 40,000 57,840 1.4460 1.144 1.144 1.168 1.113 1.144 50,690 1.1411 0.00%
2024-10-28 0 1.450 1.450 1.470 - - 0 0 - 1.144 1.144 1.160 - - 0 - 0.00%
2024-10-25 0 1.450 1.450 1.470 1.450 1.460 24,000 34,880 1.4533 1.144 1.144 1.160 1.144 1.152 30,414 1.1468 0.69%
2024-10-24 0 1.440 1.440 1.460 1.430 1.440 56,000 80,520 1.4379 1.136 1.136 1.152 1.128 1.136 70,966 1.1346 0.00%
2024-10-23 0 1.440 1.430 1.460 1.430 1.460 20,000 29,000 1.4500 1.136 1.128 1.152 1.128 1.152 25,345 1.1442 0.00%
2024-10-22 0 1.440 1.430 1.440 1.450 1.450 28,000 40,600 1.4500 1.136 1.128 1.136 1.144 1.144 35,483 1.1442 0.00%
2024-10-21 0 1.440 1.440 1.470 1.440 1.440 12,000 17,280 1.4400 1.136 1.136 1.160 1.136 1.136 15,207 1.1363 0.00%
2024-10-18 0 1.440 1.440 1.490 1.380 1.440 160,000 227,480 1.4218 1.136 1.136 1.176 1.089 1.136 202,759 1.1219 4.35%
2024-10-17 0 1.380 1.370 1.390 1.380 1.390 88,000 121,720 1.3832 1.089 1.081 1.097 1.089 1.097 111,518 1.0915 0.73%
2024-10-16 0 1.370 1.360 1.430 1.360 1.380 60,000 82,280 1.3713 1.081 1.073 1.128 1.073 1.089 76,035 1.0821 -2.14%
2024-10-15 0 1.400 1.390 1.400 1.380 1.440 164,000 231,600 1.4122 1.105 1.097 1.105 1.089 1.136 207,828 1.1144 -0.71%
2024-10-14 0 1.410 1.410 1.440 1.390 1.440 12,000 16,880 1.4067 1.113 1.113 1.136 1.097 1.136 15,207 1.1100 -2.08%
2024-10-10 0 1.440 1.400 1.500 - - 0 0 - 1.136 1.105 1.184 - - 0 - 0.00%
2024-10-09 0 1.440 1.400 1.440 1.400 1.440 344,000 490,960 1.4272 1.136 1.105 1.136 1.105 1.136 435,933 1.1262 -1.37%
2024-10-08 0 1.460 1.460 1.470 1.460 1.500 108,000 160,000 1.4815 1.152 1.152 1.160 1.152 1.184 136,863 1.1691 -2.01%
2024-10-07 0 1.490 1.480 1.520 1.490 1.500 264,000 393,440 1.4903 1.176 1.168 1.199 1.176 1.184 334,553 1.1760 -0.67%
2024-10-04 0 1.500 1.470 1.500 1.420 1.500 264,000 385,960 1.4620 1.184 1.160 1.184 1.121 1.184 334,553 1.1537 7.91%
2024-10-03 0 1.390 1.380 1.440 1.380 1.390 8,000 11,080 1.3850 1.097 1.089 1.136 1.089 1.097 10,138 1.0929 -2.11%
2024-10-02 0 1.420 1.410 1.450 1.360 1.420 384,000 530,720 1.3821 1.121 1.113 1.144 1.073 1.121 486,623 1.0906 2.90%
2024-09-30 0 1.380 1.380 1.400 1.370 1.390 260,000 358,200 1.3777 1.089 1.089 1.105 1.081 1.097 329,484 1.0872 4.55%
2024-09-27 0 1.320 1.320 1.370 1.320 1.370 388,000 516,160 1.3303 1.042 1.042 1.081 1.042 1.081 491,692 1.0498 0.00%
2024-09-26 0 1.320 1.320 1.380 1.300 1.320 92,000 119,840 1.3026 1.042 1.042 1.089 1.026 1.042 116,587 1.0279 0.76%
2024-09-25 0 1.310 1.310 1.340 1.300 1.320 76,000 100,120 1.3174 1.034 1.034 1.057 1.026 1.042 96,311 1.0396 0.77%
2024-09-24 0 1.300 1.280 1.300 1.290 1.300 172,000 222,600 1.2942 1.026 1.010 1.026 1.018 1.026 217,966 1.0213 0.78%
2024-09-23 0 1.290 1.290 1.330 1.270 1.310 316,000 403,000 1.2753 1.018 1.018 1.050 1.002 1.034 400,450 1.0064 -1.53%
2024-09-20 0 1.310 1.310 1.380 1.300 1.310 8,000 10,440 1.3050 1.034 1.034 1.089 1.026 1.034 10,138 1.0298 0.77%
2024-09-19 0 1.300 1.290 1.300 1.300 1.330 144,000 187,680 1.3033 1.026 1.018 1.026 1.026 1.050 182,484 1.0285 -2.99%
2024-09-17 0 1.340 1.340 1.390 1.340 1.360 116,000 157,560 1.3583 1.057 1.057 1.097 1.057 1.073 147,001 1.0718 -1.47%
2024-09-16 0 1.360 1.340 1.400 - - 0 0 - 1.073 1.057 1.105 - - 0 - 0.00%
2024-09-13 0 1.360 1.350 1.400 1.360 1.360 8,000 11,040 1.3800 1.073 1.065 1.105 1.073 1.073 10,138 1.0890 -2.86%
2024-09-12 0 1.400 1.390 - 1.370 1.400 72,000 99,920 1.3878 1.105 1.097 - 1.081 1.105 91,242 1.0951 5.26%
2024-09-11 0 1.330 1.320 1.370 1.320 1.380 40,000 53,840 1.3460 1.050 1.042 1.081 1.042 1.089 50,690 1.0621 -4.32%
2024-09-10 0 1.390 1.360 1.430 - - 0 0 - 1.097 1.073 1.128 - - 0 - 0.00%
2024-09-09 0 1.390 1.370 1.430 1.390 1.390 32,000 44,480 1.3900 1.097 1.081 1.128 1.097 1.097 40,552 1.0969 -2.11%
2024-09-05 0 1.420 1.390 1.420 1.420 1.420 8,000 11,360 1.4200 1.121 1.097 1.121 1.121 1.121 10,138 1.1205 0.00%
2024-09-04 0 1.420 1.410 1.500 - - 0 0 - 1.121 1.113 1.184 - - 0 - 0.00%
2024-09-03 0 1.420 1.390 1.500 - - 0 0 - 1.121 1.097 1.184 - - 0 - 0.00%
2024-09-02 0 1.420 1.380 1.420 - - 0 0 - 1.121 1.089 1.121 - - 0 - 0.00%
2024-08-30 0 1.420 1.400 1.480 1.420 1.420 12,000 17,040 1.4200 1.121 1.105 1.168 1.121 1.121 15,207 1.1205 1.43%
2024-08-29 0 1.400 1.380 1.600 - - 0 0 - 1.105 1.089 1.263 - - 0 - 0.00%
2024-08-28 0 1.400 1.400 1.470 1.400 1.400 8,000 11,200 1.4000 1.105 1.105 1.160 1.105 1.105 10,138 1.1048 -1.41%
2024-08-27 0 1.420 1.420 1.450 1.410 1.480 16,000 23,040 1.4400 1.121 1.121 1.144 1.113 1.168 20,276 1.1363 -0.70%
2024-08-26 0 1.430 1.390 1.640 1.430 1.430 32,000 45,760 1.4300 1.128 1.097 1.294 1.128 1.128 40,552 1.1284 0.00%
2024-08-23 0 1.430 1.390 1.430 - - 0 0 - 1.128 1.097 1.128 - - 0 - 0.00%
2024-08-22 0 1.430 1.400 1.440 - - 0 0 - 1.128 1.105 1.136 - - 0 - 0.00%
2024-08-21 0 1.430 1.410 1.480 - - 0 0 - 1.128 1.113 1.168 - - 0 - 0.00%
2024-08-20 0 1.430 1.400 1.430 1.400 1.430 32,000 45,480 1.4213 1.128 1.105 1.128 1.105 1.128 40,552 1.1215 -1.38%
2024-08-19 0 1.450 1.430 1.550 1.450 1.450 52,000 75,240 1.4469 1.144 1.128 1.223 1.144 1.144 65,897 1.1418 0.00%
2024-08-16 0 1.450 1.400 1.440 1.400 1.450 244,000 344,720 1.4128 1.144 1.105 1.136 1.105 1.144 309,208 1.1148 9.02%
2024-08-15 0 1.330 1.280 1.330 1.330 1.450 308,000 423,520 1.3751 1.050 1.010 1.050 1.050 1.144 390,312 1.0851 7.26%
2024-08-14 0 1.240 1.240 1.270 1.240 1.240 48,000 59,520 1.2400 0.978 0.978 1.002 0.978 0.978 60,828 0.9785 -0.80%
2024-08-13 0 1.250 1.220 1.280 - - 0 0 - 0.986 0.963 1.010 - - 0 - 0.00%
2024-08-12 0 1.250 1.230 1.250 1.210 1.260 258,000 315,760 1.2239 0.986 0.971 0.986 0.955 0.994 326,950 0.9658 -1.57%
2024-08-09 0 1.270 1.240 1.340 - - 0 0 - 1.002 0.978 1.057 - - 0 - 0.00%
2024-08-08 0 1.270 1.260 1.340 1.270 1.310 28,000 36,080 1.2886 1.002 0.994 1.057 1.002 1.034 35,483 1.0168 -3.05%
2024-08-07 0 1.310 1.310 1.350 - - 0 0 - 1.034 1.034 1.065 - - 0 - 0.00%
2024-08-06 0 1.310 1.260 1.310 1.290 1.310 28,000 36,200 1.2929 1.034 0.994 1.034 1.018 1.034 35,483 1.0202 0.77%
2024-08-05 0 1.300 1.260 1.300 1.270 1.300 216,000 279,160 1.2924 1.026 0.994 1.026 1.002 1.026 273,725 1.0199 0.00%
2024-08-02 0 1.300 1.270 1.330 - - 0 0 - 1.026 1.002 1.050 - - 0 - 0.00%
2024-08-01 0 1.300 1.300 1.350 1.290 1.290 60,000 77,400 1.2900 1.026 1.026 1.065 1.018 1.018 76,035 1.0180 0.00%
2024-07-31 0 1.300 1.300 1.380 1.300 1.300 12,000 15,600 1.3000 1.026 1.026 1.089 1.026 1.026 15,207 1.0258 0.78%
2024-07-30 0 1.290 1.290 1.380 - - 0 0 - 1.018 1.018 1.089 - - 0 - 0.00%
2024-07-29 0 1.290 1.290 1.370 1.290 1.290 4,000 5,160 1.2900 1.018 1.018 1.081 1.018 1.018 5,069 1.0180 0.00%
2024-07-26 0 1.290 1.290 1.390 1.280 1.290 16,000 20,560 1.2850 1.018 1.018 1.097 1.010 1.018 20,276 1.0140 0.78%
2024-07-25 0 1.280 1.290 1.390 1.280 1.290 52,000 66,800 1.2846 1.010 1.018 1.097 1.010 1.018 65,897 1.0137 0.00%
2024-07-24 0 1.280 1.280 1.310 - - 0 0 - 1.010 1.010 1.034 - - 0 - 0.00%
2024-07-23 0 1.280 1.280 1.300 1.280 1.280 4,000 5,120 1.2800 1.010 1.010 1.026 1.010 1.010 5,069 1.0101 -0.78%
2024-07-22 0 1.290 1.290 1.310 1.290 1.310 112,000 145,600 1.3000 1.018 1.018 1.034 1.018 1.034 141,932 1.0258 -0.77%
2024-07-19 0 1.300 1.290 1.330 - - 0 0 - 1.026 1.018 1.050 - - 0 - 0.00%
2024-07-18 0 1.300 1.290 1.380 1.290 1.310 60,000 77,520 1.2920 1.026 1.018 1.089 1.018 1.034 76,035 1.0195 0.00%
2024-07-17 0 1.300 1.300 1.350 1.300 1.300 160,000 208,000 1.3000 1.026 1.026 1.065 1.026 1.026 202,759 1.0258 0.00%
2024-07-16 0 1.300 1.300 1.340 1.300 1.300 76,000 98,800 1.3000 1.026 1.026 1.057 1.026 1.026 96,311 1.0258 -4.41%
2024-07-15 0 1.360 1.280 1.380 - - 0 0 - 1.073 1.010 1.089 - - 0 - 0.00%
2024-07-12 0 1.360 1.300 1.380 - - 0 0 - 1.073 1.026 1.089 - - 0 - 0.00%
2024-07-11 0 1.360 1.270 1.380 - - 0 0 - 1.073 1.002 1.089 - - 0 - 0.00%
2024-07-10 0 1.360 1.290 1.380 - - 0 0 - 1.073 1.018 1.089 - - 0 - 0.00%
2024-07-09 0 1.360 1.270 1.380 - - 0 0 - 1.073 1.002 1.089 - - 0 - 0.00%
2024-07-08 0 1.360 1.270 1.390 1.360 1.360 8,000 10,880 1.3600 1.073 1.002 1.097 1.073 1.073 10,138 1.0732 0.00%
2024-07-05 0 1.360 1.280 1.380 - - 0 0 - 1.073 1.010 1.089 - - 0 - 0.00%
2024-07-04 0 1.360 1.270 1.360 1.290 1.360 56,000 72,520 1.2950 1.073 1.002 1.073 1.018 1.073 70,966 1.0219 7.94%
2024-07-03 0 1.260 1.250 1.390 1.260 1.260 4,000 5,040 1.2600 0.994 0.986 1.097 0.994 0.994 5,069 0.9943 1.61%
2024-07-02 0 1.240 1.240 1.310 1.200 1.310 120,000 146,480 1.2207 0.978 0.978 1.034 0.947 1.034 152,070 0.9632 -5.34%
2024-06-28 0 1.310 1.260 1.310 1.310 1.320 52,000 68,440 1.3162 1.034 0.994 1.034 1.034 1.042 65,897 1.0386 -0.76%
2024-06-27 0 1.320 1.320 1.380 - - 0 0 - 1.042 1.042 1.089 - - 0 - 0.00%
2024-06-26 0 1.320 1.320 1.390 1.310 1.350 92,000 122,240 1.3287 1.042 1.042 1.097 1.034 1.065 116,587 1.0485 -0.75%
2024-06-25 0 1.330 1.330 1.350 1.330 1.330 64,000 85,120 1.3300 1.050 1.050 1.065 1.050 1.050 81,104 1.0495 0.76%
2024-06-24 0 1.320 1.310 1.360 - - 0 0 - 1.042 1.034 1.073 - - 0 - 0.00%
2024-06-21 0 1.320 1.320 1.370 1.320 1.320 8,000 10,560 1.3200 1.042 1.042 1.081 1.042 1.042 10,138 1.0416 -2.94%
2024-06-20 0 1.360 1.320 1.370 - - 0 0 - 1.073 1.042 1.081 - - 0 - 0.00%
2024-06-19 0 1.360 1.360 1.380 1.340 1.360 24,000 32,240 1.3433 1.073 1.073 1.089 1.057 1.073 30,414 1.0600 3.03%
2024-06-18 0 1.320 1.320 1.400 1.320 1.410 28,000 38,640 1.3800 1.042 1.042 1.105 1.042 1.113 35,483 1.0890 -3.75%
2024-06-17 0 1.440 1.440 1.470 1.440 1.450 40,000 57,640 1.4410 1.082 1.082 1.105 1.082 1.090 53,226 1.0829 -2.04%
2024-06-14 0 1.470 1.430 1.480 1.420 1.480 8,000 11,600 1.4500 1.105 1.075 1.112 1.067 1.112 10,645 1.0897 1.38%
2024-06-13 0 1.450 1.440 1.460 1.450 1.470 204,000 296,080 1.4514 1.090 1.082 1.097 1.090 1.105 271,454 1.0907 -0.68%
2024-06-12 0 1.460 1.460 1.520 1.450 1.500 244,000 359,280 1.4725 1.097 1.097 1.142 1.090 1.127 324,680 1.1066 -0.68%
2024-06-11 0 1.470 1.470 1.490 1.470 1.510 168,000 251,560 1.4974 1.105 1.105 1.120 1.105 1.135 223,550 1.1253 -2.00%
2024-06-07 0 1.500 1.460 1.510 - - 0 0 - 1.127 1.097 1.135 - - 0 - 0.00%
2024-06-06 0 1.500 1.500 1.540 1.500 1.500 12,000 18,000 1.5000 1.127 1.127 1.157 1.127 1.127 15,968 1.1273 0.00%
2024-06-05 0 1.500 1.450 1.510 - - 0 0 - 1.127 1.090 1.135 - - 0 - 0.00%
2024-06-04 0 1.500 1.460 1.520 - - 0 0 - 1.127 1.097 1.142 - - 0 - 0.00%
2024-06-03 0 1.500 1.470 1.530 1.500 1.530 112,000 170,160 1.5193 1.127 1.105 1.150 1.127 1.150 149,033 1.1418 -1.32%
2024-05-31 0 1.520 1.500 1.540 1.520 1.550 116,000 179,560 1.5479 1.142 1.127 1.157 1.142 1.165 154,356 1.1633 -1.30%
2024-05-30 0 1.540 1.520 1.630 1.440 1.550 112,000 167,520 1.4957 1.157 1.142 1.225 1.082 1.165 149,033 1.1240 -3.14%
2024-05-29 0 1.590 1.520 1.590 1.520 1.600 48,000 73,520 1.5317 1.195 1.142 1.195 1.142 1.202 63,871 1.1511 5.30%
2024-05-28 0 1.510 1.510 1.550 - - 0 0 - 1.135 1.135 1.165 - - 0 - 0.00%
2024-05-27 0 1.510 1.510 1.540 1.510 1.520 160,000 242,440 1.5153 1.135 1.135 1.157 1.135 1.142 212,905 1.1387 -0.66%
2024-05-24 0 1.520 1.500 1.530 1.500 1.520 136,000 205,120 1.5082 1.142 1.127 1.150 1.127 1.142 180,969 1.1335 0.00%
2024-05-23 0 1.520 1.520 1.540 1.500 1.540 60,000 90,280 1.5047 1.142 1.142 1.157 1.127 1.157 79,839 1.1308 0.66%
2024-05-22 0 1.510 1.470 1.510 1.490 1.510 180,000 268,280 1.4904 1.135 1.105 1.135 1.120 1.135 239,518 1.1201 1.34%
2024-05-21 0 1.490 1.470 1.490 1.460 1.490 440,000 645,680 1.4675 1.120 1.105 1.120 1.097 1.120 585,489 1.1028 2.05%
2024-05-20 0 1.460 1.450 1.460 1.460 1.460 396,000 578,160 1.4600 1.097 1.090 1.097 1.097 1.097 526,940 1.0972 0.00%
2024-05-17 0 1.460 1.440 1.460 1.450 1.460 56,000 81,360 1.4529 1.097 1.082 1.097 1.090 1.097 74,517 1.0918 0.69%
2024-05-16 0 1.450 1.450 1.460 1.450 1.460 520,000 757,240 1.4562 1.090 1.090 1.097 1.090 1.097 691,941 1.0944 0.00%
2024-05-14 0 1.450 1.450 1.460 1.450 1.490 452,000 661,360 1.4632 1.090 1.090 1.097 1.090 1.120 601,457 1.0996 -2.68%
2024-05-13 0 1.490 1.460 1.520 1.490 1.530 224,000 337,800 1.5080 1.120 1.097 1.142 1.120 1.150 298,067 1.1333 -2.61%
2024-05-10 0 1.530 1.510 1.530 1.500 1.550 620,000 935,200 1.5084 1.150 1.135 1.150 1.127 1.165 825,007 1.1336 -1.29%
2024-05-09 0 1.550 1.500 1.560 1.500 1.560 408,000 614,280 1.5056 1.165 1.127 1.172 1.127 1.172 542,908 1.1315 -0.64%
2024-05-08 0 1.560 1.530 1.560 1.540 1.600 486,000 758,000 1.5597 1.172 1.150 1.172 1.157 1.202 646,699 1.1721 -1.27%
2024-05-07 0 1.580 1.520 1.580 1.500 1.580 204,000 308,440 1.5120 1.187 1.142 1.187 1.127 1.187 271,454 1.1363 4.64%
2024-05-06 0 1.510 1.460 1.510 1.480 1.530 404,000 604,680 1.4967 1.135 1.097 1.135 1.112 1.150 537,585 1.1248 -4.43%
2024-05-03 0 1.580 1.540 1.580 1.550 1.610 452,000 705,200 1.5602 1.187 1.157 1.187 1.165 1.210 601,457 1.1725 -0.63%
2024-05-02 0 1.590 1.530 1.590 1.520 1.640 584,000 937,720 1.6057 1.195 1.150 1.195 1.142 1.232 777,103 1.2067 -3.05%
2024-04-30 0 1.640 1.570 1.630 1.530 1.640 215,800 334,734 1.5511 1.232 1.180 1.225 1.150 1.232 287,156 1.1657 5.81%
2024-04-29 0 1.550 1.530 1.550 1.540 1.600 404,000 631,560 1.5633 1.165 1.150 1.165 1.157 1.202 537,585 1.1748 -1.27%
2024-04-26 0 1.570 1.520 1.570 1.510 1.700 1,452,000 2,243,320 1.5450 1.180 1.142 1.180 1.135 1.278 1,932,113 1.1611 -15.14%
2024-04-25 0 1.850 1.810 1.850 1.840 1.850 332,000 613,440 1.8477 1.390 1.360 1.390 1.383 1.390 441,778 1.3886 1.65%
2024-04-24 0 1.820 1.800 1.840 1.800 1.820 21,320 38,643 1.8125 1.368 1.353 1.383 1.353 1.368 28,370 1.3621 -1.09%
2024-04-23 0 1.840 1.790 1.840 1.800 1.840 176,000 318,680 1.8107 1.383 1.345 1.383 1.353 1.383 234,195 1.3607 2.22%
2024-04-22 0 1.800 1.800 1.830 1.800 1.830 52,000 93,720 1.8023 1.353 1.353 1.375 1.353 1.375 69,194 1.3545 0.00%
2024-04-19 0 1.800 1.800 1.840 1.800 1.850 248,000 448,360 1.8079 1.353 1.353 1.383 1.353 1.390 330,003 1.3587 -2.70%
2024-04-18 0 1.850 1.830 1.850 1.830 1.850 176,000 324,000 1.8409 1.390 1.375 1.390 1.375 1.390 234,195 1.3835 0.54%
2024-04-17 0 1.840 1.830 1.840 1.810 1.840 104,000 190,800 1.8346 1.383 1.375 1.383 1.360 1.383 138,388 1.3787 1.66%
2024-04-16 0 1.810 1.810 1.840 1.790 1.850 668,000 1,211,320 1.8134 1.360 1.360 1.383 1.345 1.390 888,878 1.3628 0.00%
2024-04-15 0 1.810 1.780 1.820 1.750 1.820 492,000 876,240 1.7810 1.360 1.338 1.368 1.315 1.368 654,683 1.3384 3.43%
2024-04-12 0 1.750 1.740 1.810 1.700 1.780 748,000 1,300,280 1.7383 1.315 1.308 1.360 1.278 1.338 995,331 1.3064 2.34%
2024-04-11 0 1.710 1.710 1.750 1.710 1.820 628,000 1,109,000 1.7659 1.285 1.285 1.315 1.285 1.368 835,652 1.3271 -6.04%
2024-04-10 0 1.820 1.690 1.850 1.690 1.820 240,000 411,320 1.7138 1.368 1.270 1.390 1.270 1.368 319,357 1.2880 8.33%
2024-04-09 0 1.680 1.640 1.690 1.580 1.680 332,000 539,920 1.6263 1.263 1.232 1.270 1.187 1.263 441,778 1.2222 6.33%
2024-04-08 0 1.580 1.580 1.620 1.570 1.640 510,000 812,060 1.5923 1.187 1.187 1.217 1.180 1.232 678,635 1.1966 1.94%
2024-04-05 0 1.550 1.540 1.550 1.550 1.580 788,000 1,229,600 1.5604 1.165 1.157 1.165 1.165 1.187 1,048,557 1.1727 0.00%
2024-04-03 0 1.550 1.540 1.650 1.540 1.590 484,000 750,480 1.5506 1.165 1.157 1.240 1.157 1.195 644,038 1.1653 1.97%
2024-04-02 0 1.520 1.520 1.580 1.430 1.680 1,396,000 2,228,800 1.5966 1.142 1.142 1.187 1.075 1.263 1,857,596 1.1998 -12.64%
2024-03-28 0 1.740 1.740 1.890 1.740 1.780 344,000 600,760 1.7464 1.308 1.308 1.420 1.308 1.338 457,746 1.3124 -0.57%
2024-03-27 0 1.750 1.750 1.800 1.750 1.750 168,000 294,000 1.7500 1.315 1.315 1.353 1.315 1.315 223,550 1.3151 0.00%
2024-03-26 0 1.750 1.720 1.750 1.750 1.840 152,000 267,120 1.7574 1.315 1.293 1.315 1.315 1.383 202,260 1.3207 0.00%
2024-03-25 0 1.750 1.740 1.840 1.700 1.750 560,000 961,640 1.7172 1.315 1.308 1.383 1.278 1.315 745,167 1.2905 -1.69%
2024-03-22 0 1.780 1.770 1.810 1.780 1.850 208,000 382,520 1.8390 1.338 1.330 1.360 1.338 1.390 276,776 1.3821 -3.78%
2024-03-21 0 1.850 1.840 1.850 1.840 1.850 328,000 606,720 1.8498 1.390 1.383 1.390 1.383 1.390 436,455 1.3901 0.00%
2024-03-20 0 1.850 1.840 1.850 1.840 1.880 396,000 732,840 1.8506 1.390 1.383 1.390 1.383 1.413 526,940 1.3907 -5.13%
2024-03-19 0 1.950 1.850 1.950 1.870 1.950 60,000 114,680 1.9113 1.465 1.390 1.465 1.405 1.465 79,839 1.4364 5.41%
2024-03-18 0 1.850 1.850 1.900 1.850 1.850 8,000 14,800 1.8500 1.390 1.390 1.428 1.390 1.390 10,645 1.3903 -5.13%
2024-03-15 0 1.950 1.850 1.950 1.850 1.950 20,000 37,400 1.8700 1.465 1.390 1.465 1.390 1.465 26,613 1.4053 3.72%
2024-03-14 0 1.880 1.880 1.900 1.880 1.880 84,000 157,920 1.8800 1.413 1.413 1.428 1.413 1.413 111,775 1.4128 0.00%
2024-03-13 0 1.880 1.830 1.920 1.880 1.920 12,000 22,880 1.9067 1.413 1.375 1.443 1.413 1.443 15,968 1.4329 -2.08%
2024-03-12 0 1.920 1.910 1.920 1.900 1.950 12,000 23,000 1.9167 1.443 1.435 1.443 1.428 1.465 15,968 1.4404 2.13%
2024-03-11 0 1.880 1.820 1.880 1.860 1.930 36,000 67,520 1.8756 1.413 1.368 1.413 1.398 1.450 47,904 1.4095 -2.59%
2024-03-08 0 1.930 1.900 1.940 1.900 1.930 60,000 114,800 1.9133 1.450 1.428 1.458 1.428 1.450 79,839 1.4379 1.05%
2024-03-07 0 1.910 1.900 1.940 1.900 1.910 84,000 159,640 1.9005 1.435 1.428 1.458 1.428 1.435 111,775 1.4282 0.53%
2024-03-06 0 1.900 1.900 1.940 - - 0 0 - 1.428 1.428 1.458 - - 0 - 0.00%
2024-03-05 0 1.900 1.890 1.900 1.890 1.900 44,000 83,440 1.8964 1.428 1.420 1.428 1.420 1.428 58,549 1.4251 0.53%
2024-03-04 0 1.890 1.830 1.890 1.800 1.890 160,000 295,600 1.8475 1.420 1.375 1.420 1.353 1.420 212,905 1.3884 0.53%
2024-03-01 0 1.880 1.860 1.880 1.880 1.880 40,000 75,200 1.8800 1.413 1.398 1.413 1.413 1.413 53,226 1.4128 0.00%
2024-02-29 0 1.880 1.850 1.890 1.850 1.850 64,000 118,400 1.8500 1.413 1.390 1.420 1.390 1.390 85,162 1.3903 1.62%
2024-02-28 0 1.850 1.830 1.870 1.850 1.850 92,000 170,200 1.8500 1.390 1.375 1.405 1.390 1.390 122,420 1.3903 0.00%
2024-02-27 0 1.850 1.850 1.860 1.850 1.860 84,000 155,560 1.8519 1.390 1.390 1.398 1.390 1.398 111,775 1.3917 -1.60%
2024-02-26 0 1.880 1.860 1.890 1.860 1.880 48,000 89,720 1.8692 1.413 1.398 1.420 1.398 1.413 63,871 1.4047 1.08%
2024-02-23 0 1.860 1.840 1.880 1.860 1.860 20,000 37,200 1.8600 1.398 1.383 1.413 1.398 1.398 26,613 1.3978 -1.06%
2024-02-22 0 1.880 1.870 1.880 1.880 1.900 36,000 68,120 1.8922 1.413 1.405 1.413 1.413 1.428 47,904 1.4220 1.62%
2024-02-21 0 1.850 1.810 1.890 1.850 1.900 248,000 462,880 1.8665 1.390 1.360 1.420 1.390 1.428 330,003 1.4027 0.00%
2024-02-20 0 1.850 1.810 1.850 1.790 1.880 156,000 284,200 1.8218 1.390 1.360 1.390 1.345 1.413 207,582 1.3691 2.78%
2024-02-19 0 1.800 1.770 1.850 1.780 1.850 160,000 288,560 1.8035 1.353 1.330 1.390 1.338 1.390 212,905 1.3553 2.27%
2024-02-16 0 1.760 1.700 1.760 1.720 1.760 44,000 75,840 1.7236 1.323 1.278 1.323 1.293 1.323 58,549 1.2953 1.73%
2024-02-15 0 1.730 1.710 1.770 1.720 1.730 52,000 89,920 1.7292 1.300 1.285 1.330 1.293 1.300 69,194 1.2995 1.76%
2024-02-14 0 1.700 1.700 1.750 - - 0 0 - 1.278 1.278 1.315 - - 0 - 0.00%
2024-02-09 0 1.700 1.690 1.750 - - 0 0 - 1.278 1.270 1.315 - - 0 - 0.00%
2024-02-08 0 1.700 1.690 1.750 1.690 1.700 124,000 210,160 1.6948 1.278 1.270 1.315 1.270 1.278 165,001 1.2737 0.00%
2024-02-07 0 1.700 1.680 1.730 1.680 1.700 56,000 94,640 1.6900 1.278 1.263 1.300 1.263 1.278 74,517 1.2701 0.59%
2024-02-06 0 1.690 1.690 1.740 1.690 1.740 24,000 41,240 1.7183 1.270 1.270 1.308 1.270 1.308 31,936 1.2913 0.60%
2024-02-05 0 1.680 1.680 1.690 1.670 1.680 84,000 140,760 1.6757 1.263 1.263 1.270 1.255 1.263 111,775 1.2593 0.60%
2024-02-02 0 1.670 1.650 1.670 1.680 1.720 208,000 350,760 1.6863 1.255 1.240 1.255 1.263 1.293 276,776 1.2673 -1.18%
2024-02-01 0 1.690 1.680 1.690 1.690 1.690 44,000 74,360 1.6900 1.270 1.263 1.270 1.270 1.270 58,549 1.2701 -0.59%
2024-01-31 0 1.700 1.650 1.700 1.700 1.700 8,000 13,600 1.7000 1.278 1.240 1.278 1.278 1.278 10,645 1.2776 0.00%
2024-01-30 0 1.700 1.700 1.770 1.700 1.780 120,000 204,520 1.7043 1.278 1.278 1.330 1.278 1.338 159,679 1.2808 0.00%
2024-01-29 0 1.700 1.700 1.750 - - 0 0 - 1.278 1.278 1.315 - - 0 - 0.00%
2024-01-26 0 1.700 1.700 1.760 1.700 1.750 152,000 258,600 1.7013 1.278 1.278 1.323 1.278 1.315 202,260 1.2786 -1.16%
2024-01-25 0 1.720 1.720 1.730 1.720 1.720 20,000 34,400 1.7200 1.293 1.293 1.300 1.293 1.293 26,613 1.2926 0.00%
2024-01-24 0 1.720 1.660 1.770 1.720 1.720 60,000 103,200 1.7200 1.293 1.248 1.330 1.293 1.293 79,839 1.2926 2.38%
2024-01-23 0 1.680 1.640 1.680 1.680 1.690 28,000 47,080 1.6814 1.263 1.232 1.263 1.263 1.270 37,258 1.2636 3.70%
2024-01-22 0 1.620 1.580 1.650 1.620 1.660 404,000 668,120 1.6538 1.217 1.187 1.240 1.217 1.248 537,585 1.2428 -1.82%
2024-01-19 0 1.650 1.630 1.650 1.630 1.680 44,000 72,320 1.6436 1.240 1.225 1.240 1.225 1.263 58,549 1.2352 0.61%
2024-01-18 0 1.640 1.610 1.650 1.620 1.670 148,000 243,560 1.6457 1.232 1.210 1.240 1.217 1.255 196,937 1.2367 2.50%
2024-01-17 0 1.600 1.580 1.600 1.500 1.720 572,000 959,200 1.6769 1.202 1.187 1.202 1.127 1.293 761,135 1.2602 -5.33%
2024-01-16 0 1.690 1.670 1.700 1.680 1.690 244,000 410,040 1.6805 1.270 1.255 1.278 1.263 1.270 324,680 1.2629 1.20%
2024-01-15 0 1.670 1.670 1.700 - - 0 0 - 1.255 1.255 1.278 - - 0 - 0.60%
2024-01-12 0 1.660 1.650 1.660 1.650 1.680 236,000 391,200 1.6576 1.248 1.240 1.248 1.240 1.263 314,035 1.2457 0.61%
2024-01-11 0 1.650 1.620 1.650 1.580 1.650 28,000 45,200 1.6143 1.240 1.217 1.240 1.187 1.240 37,258 1.2132 3.12%
2024-01-10 0 1.600 1.600 1.630 1.550 1.580 44,000 68,320 1.5527 1.202 1.202 1.225 1.165 1.187 58,549 1.1669 2.56%
2024-01-09 0 1.560 1.560 1.590 1.550 1.600 140,000 218,560 1.5611 1.172 1.172 1.195 1.165 1.202 186,292 1.1732 -2.50%
2024-01-08 0 1.600 1.540 1.640 1.540 1.650 396,000 620,120 1.5660 1.202 1.157 1.232 1.157 1.240 526,940 1.1768 -6.43%
2024-01-05 0 1.710 1.710 1.750 1.710 1.750 296,000 506,400 1.7108 1.285 1.285 1.315 1.285 1.315 393,874 1.2857 1.18%
2024-01-04 0 1.690 1.690 1.740 1.670 1.700 80,000 135,320 1.6915 1.270 1.270 1.308 1.255 1.278 106,452 1.2712 1.20%
2024-01-03 0 1.670 1.670 1.690 1.670 1.700 356,000 597,080 1.6772 1.255 1.255 1.270 1.255 1.278 473,714 1.2604 0.00%
2024-01-02 0 1.670 1.670 1.700 1.640 1.670 184,000 304,880 1.6570 1.255 1.255 1.278 1.232 1.255 244,841 1.2452 1.83%
2023-12-29 0 1.640 1.600 1.680 1.610 1.660 644,000 1,059,440 1.6451 1.232 1.202 1.263 1.210 1.248 856,943 1.2363 6.49%
2023-12-28 0 1.540 1.540 1.580 1.520 1.680 368,000 590,280 1.6040 1.157 1.157 1.187 1.142 1.263 489,681 1.2054 2.67%
2023-12-27 0 1.500 1.480 1.500 1.350 1.520 988,000 1,419,880 1.4371 1.127 1.112 1.127 1.015 1.142 1,314,688 1.0800 11.94%
2023-12-22 0 1.340 1.300 1.340 1.290 1.350 504,000 666,640 1.3227 1.007 0.977 1.007 0.969 1.015 670,651 0.9940 4.69%
2023-12-21 0 1.280 1.280 1.300 1.280 1.300 148,000 192,240 1.2989 0.962 0.962 0.977 0.962 0.977 196,937 0.9761 -1.54%
2023-12-20 0 1.300 1.270 1.310 1.280 1.300 40,000 51,280 1.2820 0.977 0.954 0.984 0.962 0.977 53,226 0.9634 2.36%
2023-12-19 0 1.270 1.270 1.300 1.270 1.300 140,000 181,880 1.2991 0.954 0.954 0.977 0.954 0.977 186,292 0.9763 -2.31%
2023-12-18 0 1.300 1.270 1.300 1.300 1.300 32,000 41,600 1.3000 0.977 0.954 0.977 0.977 0.977 42,581 0.9770 2.36%
2023-12-15 0 1.270 1.270 1.300 - - 0 0 - 0.954 0.954 0.977 - - 0 - 0.00%
2023-12-14 0 1.270 1.270 1.300 1.270 1.300 52,000 67,120 1.2908 0.954 0.954 0.977 0.954 0.977 69,194 0.9700 -1.55%
2023-12-13 0 1.290 1.250 1.300 1.270 1.300 216,000 277,680 1.2856 0.969 0.939 0.977 0.954 0.977 287,422 0.9661 2.38%
2023-12-12 0 1.260 1.200 1.260 1.260 1.260 28,000 35,280 1.2600 0.947 0.902 0.947 0.947 0.947 37,258 0.9469 1.61%
2023-12-11 0 1.240 1.210 1.240 1.230 1.250 64,000 78,920 1.2331 0.932 0.909 0.932 0.924 0.939 85,162 0.9267 0.00%
2023-12-08 0 1.240 1.240 1.260 1.240 1.250 32,000 39,720 1.2413 0.932 0.932 0.947 0.932 0.939 42,581 0.9328 -0.80%
2023-12-07 0 1.250 1.240 1.260 1.250 1.260 104,000 130,640 1.2562 0.939 0.932 0.947 0.939 0.947 138,388 0.9440 -0.79%
2023-12-06 0 1.260 1.250 1.290 1.250 1.280 64,000 81,480 1.2731 0.947 0.939 0.969 0.939 0.962 85,162 0.9568 -1.56%
2023-12-05 0 1.280 1.270 1.300 1.280 1.310 32,000 41,320 1.2913 0.962 0.954 0.977 0.962 0.984 42,581 0.9704 0.79%
2023-12-04 0 1.270 1.260 1.300 1.270 1.300 56,000 72,680 1.2979 0.954 0.947 0.977 0.954 0.977 74,517 0.9754 -3.05%
2023-12-01 0 1.310 1.270 1.310 1.310 1.310 4,000 5,240 1.3100 0.984 0.954 0.984 0.984 0.984 5,323 0.9845 0.00%
2023-11-30 0 1.310 1.260 1.310 - - 0 0 - 0.984 0.947 0.984 - - 0 - 0.00%
2023-11-29 0 1.310 1.270 1.320 - - 0 0 - 0.984 0.954 0.992 - - 0 - 0.00%
2023-11-28 0 1.310 1.290 1.310 1.310 1.310 48,000 62,880 1.3100 0.984 0.969 0.984 0.984 0.984 63,871 0.9845 1.55%
2023-11-27 0 1.290 1.290 1.310 - - 0 0 - 0.969 0.969 0.984 - - 0 - 0.00%
2023-11-24 0 1.290 1.280 1.310 1.290 1.300 60,000 77,880 1.2980 0.969 0.962 0.984 0.969 0.977 79,839 0.9755 -0.77%
2023-11-23 0 1.300 1.290 1.310 1.300 1.300 8,000 10,400 1.3000 0.977 0.969 0.984 0.977 0.977 10,645 0.9770 0.78%
2023-11-22 0 1.290 1.290 1.320 1.280 1.310 8,000 10,360 1.2950 0.969 0.969 0.992 0.962 0.984 10,645 0.9732 -0.77%
2023-11-21 0 1.300 1.300 1.310 1.290 1.300 8,000 10,360 1.2950 0.977 0.977 0.984 0.969 0.977 10,645 0.9732 -1.52%
2023-11-20 0 1.320 1.290 1.320 1.320 1.320 52,000 68,640 1.3200 0.992 0.969 0.992 0.992 0.992 69,194 0.9920 0.00%
2023-11-17 0 1.320 1.300 1.320 1.320 1.320 20,000 26,400 1.3200 0.992 0.977 0.992 0.992 0.992 26,613 0.9920 0.00%
2023-11-16 0 1.320 1.280 1.320 1.290 1.320 144,000 188,400 1.3083 0.992 0.962 0.992 0.969 0.992 191,614 0.9832 3.94%
2023-11-15 0 1.270 1.270 1.300 1.270 1.310 332,000 428,200 1.2898 0.954 0.954 0.977 0.954 0.984 441,778 0.9693 0.79%
2023-11-14 0 1.260 1.190 1.260 1.260 1.260 40,000 50,400 1.2600 0.947 0.894 0.947 0.947 0.947 53,226 0.9469 3.28%
2023-11-13 0 1.220 1.210 1.260 - - 1,000 1,170 1.1700 0.917 0.909 0.947 - - 1,331 0.8793 0.00%
2023-11-10 0 1.220 1.220 1.270 1.220 1.240 16,000 19,760 1.2350 0.917 0.917 0.954 0.917 0.932 21,290 0.9281 -2.40%
2023-11-09 0 1.250 1.250 1.280 1.250 1.250 28,000 35,000 1.2500 0.939 0.939 0.962 0.939 0.939 37,258 0.9394 0.00%
2023-11-08 0 1.250 1.230 1.250 1.240 1.280 72,000 91,360 1.2689 0.939 0.924 0.939 0.932 0.962 95,807 0.9536 0.00%
2023-11-07 0 1.250 1.240 1.260 1.250 1.290 76,000 96,280 1.2668 0.939 0.932 0.947 0.939 0.969 101,130 0.9520 -0.79%
2023-11-06 0 1.260 1.200 1.260 1.260 1.260 260,000 327,600 1.2600 0.947 0.902 0.947 0.947 0.947 345,971 0.9469 0.80%
2023-11-03 0 1.250 1.240 1.250 1.240 1.280 84,000 105,200 1.2524 0.939 0.932 0.939 0.932 0.962 111,775 0.9412 -2.34%
2023-11-02 0 1.280 1.230 1.280 - - 0 0 - 0.962 0.924 0.962 - - 0 - 0.00%
2023-11-01 0 1.280 1.220 1.280 - - 0 0 - 0.962 0.917 0.962 - - 0 - 0.00%
2023-10-31 0 1.280 1.230 1.280 - - 0 0 - 0.962 0.924 0.962 - - 0 - -0.78%
2023-10-30 0 1.290 1.220 1.290 1.260 1.290 68,000 86,760 1.2759 0.969 0.917 0.969 0.947 0.969 90,485 0.9588 4.03%
2023-10-27 0 1.240 1.240 1.270 1.230 1.240 76,000 94,200 1.2395 0.932 0.932 0.954 0.924 0.932 101,130 0.9315 -2.36%
2023-10-26 0 1.270 1.240 1.270 - - 0 0 - 0.954 0.932 0.954 - - 0 - -0.78%
2023-10-25 0 1.280 1.230 1.280 - - 0 0 - 0.962 0.924 0.962 - - 0 - 0.00%
2023-10-24 0 1.280 1.220 1.280 1.290 1.290 44,000 56,760 1.2900 0.962 0.917 0.962 0.969 0.969 58,549 0.9694 0.00%
2023-10-20 0 1.280 1.210 1.320 - - 0 0 - 0.962 0.909 0.992 - - 0 - 0.00%
2023-10-19 0 1.280 1.210 1.280 - - 0 0 - 0.962 0.909 0.962 - - 0 - 0.00%
2023-10-18 0 1.280 1.200 1.280 1.250 1.280 12,000 15,240 1.2700 0.962 0.902 0.962 0.939 0.962 15,968 0.9544 3.23%
2023-10-17 0 1.240 1.210 1.260 - - 0 0 - 0.932 0.909 0.947 - - 0 - 0.00%
2023-10-16 0 1.240 1.230 1.260 - - 0 0 - 0.932 0.924 0.947 - - 0 - 0.00%
2023-10-13 0 1.240 1.210 1.250 - - 0 0 - 0.932 0.909 0.939 - - 0 - 0.00%
2023-10-12 0 1.240 1.220 1.250 1.220 1.260 204,000 252,960 1.2400 0.932 0.917 0.939 0.917 0.947 271,454 0.9319 0.81%
2023-10-11 0 1.230 1.210 1.230 1.220 1.270 144,000 177,320 1.2314 0.924 0.909 0.924 0.917 0.954 191,614 0.9254 0.00%
2023-10-10 0 1.230 1.210 1.270 1.230 1.240 8,000 9,880 1.2350 0.924 0.909 0.954 0.924 0.932 10,645 0.9281 -0.81%
2023-10-09 0 1.240 1.210 1.300 - - 0 0 - 0.932 0.909 0.977 - - 0 - 0.00%
2023-10-06 0 1.240 1.200 1.300 1.240 1.240 8,000 9,920 1.2400 0.932 0.902 0.977 0.932 0.932 10,645 0.9319 0.00%
2023-10-05 0 1.240 1.210 1.260 - - 0 0 - 0.932 0.909 0.947 - - 0 - 0.00%
2023-10-04 0 1.240 1.220 1.240 1.240 1.250 20,000 24,880 1.2440 0.932 0.917 0.932 0.932 0.939 26,613 0.9349 -0.80%
2023-10-03 0 1.250 1.230 1.320 1.250 1.250 20,000 25,000 1.2500 0.939 0.924 0.992 0.939 0.939 26,613 0.9394 -2.34%
2023-09-29 0 1.280 1.250 1.340 - - 0 0 - 0.962 0.939 1.007 - - 0 - 0.00%
2023-09-28 0 1.280 1.220 1.290 1.130 1.310 84,000 107,560 1.2805 0.962 0.917 0.969 0.849 0.984 111,775 0.9623 -2.29%
2023-09-27 0 1.310 1.310 1.350 1.310 1.350 12,000 15,920 1.3267 0.984 0.984 1.015 0.984 1.015 15,968 0.9970 -2.24%
2023-09-26 0 1.340 1.310 1.350 1.350 1.350 32,000 43,200 1.3500 1.007 0.984 1.015 1.015 1.015 42,581 1.0145 -0.74%
2023-09-25 0 1.350 1.300 1.350 - - 0 0 - 1.015 0.977 1.015 - - 0 - 0.00%
2023-09-22 0 1.350 1.300 1.360 - - 0 0 - 1.015 0.977 1.022 - - 0 - 0.00%
2023-09-21 0 1.350 1.300 1.360 - - 0 0 - 1.015 0.977 1.022 - - 0 - 0.00%
2023-09-20 0 1.350 1.330 1.360 1.300 1.370 104,000 140,280 1.3488 1.015 1.000 1.022 0.977 1.030 138,388 1.0137 1.50%
2023-09-19 0 1.330 1.330 1.340 1.300 1.340 64,000 85,360 1.3338 1.000 1.000 1.007 0.977 1.007 85,162 1.0023 -0.75%
2023-09-18 0 1.340 1.340 1.390 - - 0 0 - 1.007 1.007 1.045 - - 0 - 0.00%
2023-09-15 0 1.340 1.340 1.370 - - 0 0 - 1.007 1.007 1.030 - - 0 - 1.52%
2023-09-14 0 1.320 1.320 1.380 1.310 1.380 164,000 219,640 1.3393 0.992 0.992 1.037 0.984 1.037 218,228 1.0065 -1.49%
2023-09-13 0 1.340 1.340 1.370 - - 0 0 - 1.007 1.007 1.030 - - 0 - 0.00%
2023-09-12 0 1.340 1.340 1.380 1.340 1.370 688,000 941,480 1.3684 1.007 1.007 1.037 1.007 1.030 915,491 1.0284 -2.19%
2023-09-11 0 1.370 1.350 1.390 1.350 1.390 132,080 181,511 1.3743 1.030 1.015 1.045 1.015 1.045 175,753 1.0328 1.48%
2023-09-07 0 1.350 1.350 1.390 1.350 1.350 108,000 145,800 1.3500 1.015 1.015 1.045 1.015 1.015 143,711 1.0145 0.00%
2023-09-06 0 1.350 1.350 1.380 1.350 1.360 156,000 210,640 1.3503 1.015 1.015 1.037 1.015 1.022 207,582 1.0147 0.00%
2023-09-05 0 1.350 1.350 1.400 1.350 1.350 24,000 32,400 1.3500 1.015 1.015 1.052 1.015 1.015 31,936 1.0145 0.00%
2023-09-04 0 1.350 1.350 1.390 1.350 1.370 104,000 142,280 1.3681 1.015 1.015 1.045 1.015 1.030 138,388 1.0281 -0.74%
2023-08-31 0 1.360 1.300 1.360 - - 0 0 - 1.022 0.977 1.022 - - 0 - 0.00%
2023-08-30 0 1.360 1.360 1.410 1.360 1.370 124,000 169,360 1.3658 1.022 1.022 1.060 1.022 1.030 165,001 1.0264 -0.73%
2023-08-29 0 1.370 1.370 1.420 1.340 1.390 212,000 291,480 1.3749 1.030 1.030 1.067 1.007 1.045 282,099 1.0333 3.01%
2023-08-28 0 1.330 1.330 1.380 1.330 1.330 8,000 10,640 1.3300 1.000 1.000 1.037 1.000 1.000 10,645 0.9995 0.76%
2023-08-25 0 1.320 1.320 1.360 1.320 1.320 36,000 47,520 1.3200 0.992 0.992 1.022 0.992 0.992 47,904 0.9920 -2.22%
2023-08-24 0 1.350 1.310 1.350 1.320 1.370 104,000 138,240 1.3292 1.015 0.984 1.015 0.992 1.030 138,388 0.9989 3.85%
2023-08-23 0 1.300 1.300 1.320 1.270 1.300 56,000 72,560 1.2957 0.977 0.977 0.992 0.954 0.977 74,517 0.9737 2.36%
2023-08-22 0 1.270 1.270 1.300 1.270 1.270 16,000 20,320 1.2700 0.954 0.954 0.977 0.954 0.954 21,290 0.9544 -2.31%
2023-08-21 0 1.300 1.270 1.320 1.250 1.340 284,000 372,360 1.3111 0.977 0.954 0.992 0.939 1.007 377,906 0.9853 -0.76%
2023-08-18 0 1.310 1.310 1.360 1.300 1.310 20,000 26,120 1.3060 0.984 0.984 1.022 0.977 0.984 26,613 0.9815 0.77%
2023-08-17 0 1.300 1.300 1.360 1.250 1.340 48,000 63,800 1.3292 0.977 0.977 1.022 0.939 1.007 63,871 0.9989 -5.11%
2023-08-16 0 1.370 1.330 1.370 - - 0 0 - 1.030 1.000 1.030 - - 0 - -0.72%
2023-08-15 0 1.380 1.330 1.380 1.260 1.400 244,000 320,360 1.3130 1.037 1.000 1.037 0.947 1.052 324,680 0.9867 9.52%
2023-08-14 0 1.260 1.260 1.290 1.230 1.260 92,000 115,240 1.2526 0.947 0.947 0.969 0.924 0.947 122,420 0.9413 -2.33%
2023-08-11 0 1.290 1.260 1.290 1.260 1.290 8,000 10,200 1.2750 0.969 0.947 0.969 0.947 0.969 10,645 0.9582 2.38%
2023-08-10 0 1.260 1.260 1.300 1.260 1.310 144,000 186,480 1.2950 0.947 0.947 0.977 0.947 0.984 191,614 0.9732 0.00%
2023-08-09 0 1.260 1.260 1.310 1.260 1.310 88,000 114,280 1.2986 0.947 0.947 0.984 0.947 0.984 117,098 0.9759 -3.82%
2023-08-08 0 1.310 1.270 1.310 1.260 1.310 132,000 171,040 1.2958 0.984 0.954 0.984 0.947 0.984 175,647 0.9738 3.97%
2023-08-07 0 1.260 1.260 1.290 1.250 1.260 80,000 100,480 1.2560 0.947 0.947 0.969 0.939 0.947 106,452 0.9439 -1.56%
2023-08-04 0 1.280 1.280 1.320 1.260 1.290 188,000 239,880 1.2760 0.962 0.962 0.992 0.947 0.969 250,163 0.9589 -1.54%
2023-08-03 0 1.300 1.300 1.330 1.280 1.340 144,000 187,200 1.3000 0.977 0.977 1.000 0.962 1.007 191,614 0.9770 -4.41%
2023-08-02 0 1.360 1.360 1.380 1.350 1.360 12,000 16,240 1.3533 1.022 1.022 1.037 1.015 1.022 15,968 1.0170 -0.73%
2023-08-01 0 1.370 1.370 1.390 1.340 1.420 132,000 178,040 1.3488 1.030 1.030 1.045 1.007 1.067 175,647 1.0136 -2.14%
2023-07-31 0 1.400 1.360 1.400 1.360 1.400 196,000 271,000 1.3827 1.052 1.022 1.052 1.022 1.052 260,809 1.0391 -2.78%
2023-07-28 0 1.440 1.370 1.440 1.400 1.440 444,000 634,760 1.4296 1.082 1.030 1.082 1.052 1.082 590,811 1.0744 2.13%
2023-07-27 0 1.410 1.350 1.410 1.330 1.410 172,000 237,000 1.3779 1.060 1.015 1.060 1.000 1.060 228,873 1.0355 3.68%
2023-07-26 0 1.360 1.360 1.440 1.360 1.360 32,000 43,520 1.3600 1.022 1.022 1.082 1.022 1.022 42,581 1.0221 -6.21%
2023-07-25 0 1.450 1.370 1.450 1.360 1.450 128,000 176,560 1.3794 1.090 1.030 1.090 1.022 1.090 170,324 1.0366 5.84%
2023-07-24 0 1.370 1.360 1.400 1.370 1.400 56,000 76,840 1.3721 1.030 1.022 1.052 1.030 1.052 74,517 1.0312 0.00%
2023-07-21 0 1.370 1.370 1.400 1.360 1.410 52,000 71,080 1.3669 1.030 1.030 1.052 1.022 1.060 69,194 1.0273 0.74%
2023-07-20 0 1.360 1.360 1.370 1.360 1.370 72,000 98,440 1.3672 1.022 1.022 1.030 1.022 1.030 95,807 1.0275 -3.55%
2023-07-19 0 1.410 1.370 1.410 - - 0 0 - 1.060 1.030 1.060 - - 0 - 0.00%
2023-07-18 0 1.410 1.410 1.460 1.360 1.520 220,000 311,560 1.4162 1.060 1.060 1.097 1.022 1.142 292,744 1.0643 -6.62%
2023-07-14 0 1.510 1.450 1.510 1.450 1.540 68,000 102,680 1.5100 1.135 1.090 1.135 1.090 1.157 90,485 1.1348 0.67%
2023-07-13 0 1.500 1.400 1.500 1.490 1.550 48,000 72,160 1.5033 1.127 1.052 1.127 1.120 1.165 63,871 1.1298 2.04%
2023-07-12 0 1.470 1.390 1.470 1.410 1.490 44,000 61,960 1.4082 1.105 1.045 1.105 1.060 1.120 58,549 1.0583 1.38%
2023-07-11 0 1.450 1.390 1.490 1.450 1.450 4,000 5,800 1.4500 1.090 1.045 1.120 1.090 1.090 5,323 1.0897 0.00%
2023-07-10 0 1.450 1.380 1.450 1.360 1.450 364,000 519,680 1.4277 1.090 1.037 1.090 1.022 1.090 484,359 1.0729 5.84%
2023-07-07 0 1.370 1.370 1.420 1.370 1.450 364,000 519,120 1.4262 1.030 1.030 1.067 1.030 1.090 484,359 1.0718 3.01%
2023-07-06 0 1.330 1.310 1.340 1.330 1.330 20,000 26,600 1.3300 1.000 0.984 1.007 1.000 1.000 26,613 0.9995 0.00%
2023-07-05 0 1.330 1.310 1.360 1.330 1.360 25,000 33,770 1.3508 1.000 0.984 1.022 1.000 1.022 33,266 1.0151 -0.75%
2023-07-04 0 1.340 1.290 1.340 1.340 1.340 64,000 85,800 1.3406 1.007 0.969 1.007 1.007 1.007 85,162 1.0075 0.00%
2023-07-03 0 1.340 1.300 1.340 1.260 1.350 288,000 381,160 1.3235 1.007 0.977 1.007 0.947 1.015 383,229 0.9946 6.35%
2023-06-30 0 1.260 1.230 1.260 - - 0 0 - 0.947 0.924 0.947 - - 0 - 0.00%
2023-06-29 0 1.260 1.230 1.280 1.230 1.290 112,000 142,160 1.2693 0.947 0.924 0.962 0.924 0.969 149,033 0.9539 4.13%
2023-06-28 0 1.210 1.180 1.210 - - 0 0 - 0.909 0.887 0.909 - - 0 - 0.00%
2023-06-27 0 1.210 1.180 1.210 1.190 1.210 16,000 19,240 1.2025 0.909 0.887 0.909 0.894 0.909 21,290 0.9037 2.54%
2023-06-26 0 1.180 1.150 1.190 - - 0 0 - 0.887 0.864 0.894 - - 0 - 0.00%
2023-06-23 0 1.180 1.160 1.200 1.180 1.180 20,000 23,600 1.1800 0.887 0.872 0.902 0.887 0.887 26,613 0.8868 -1.67%
2023-06-21 0 1.200 1.190 1.200 1.200 1.200 52,000 61,920 1.1908 0.902 0.894 0.902 0.902 0.902 69,194 0.8949 0.84%
2023-06-20 0 1.190 1.180 1.200 1.190 1.210 88,000 105,520 1.1991 0.894 0.887 0.902 0.894 0.909 117,098 0.9011 -0.83%
2023-06-19 0 1.200 1.190 1.210 1.150 1.210 156,000 188,200 1.2064 0.902 0.894 0.909 0.864 0.909 207,582 0.9066 2.56%
2023-06-16 0 1.170 1.170 1.190 1.150 1.220 210,000 249,740 1.1892 0.879 0.879 0.894 0.864 0.917 279,438 0.8937 -0.85%
2023-06-15 0 1.180 1.170 1.200 1.090 1.200 804,000 918,040 1.1418 0.887 0.879 0.902 0.819 0.902 1,069,848 0.8581 6.31%
2023-06-14 0 1.110 1.080 1.120 1.070 1.230 1,968,000 2,195,120 1.1154 0.834 0.812 0.842 0.804 0.924 2,618,731 0.8382 -9.76%
2023-06-13 0 1.230 1.210 1.270 1.230 1.240 20,000 24,640 1.2320 0.924 0.909 0.954 0.924 0.932 26,613 0.9259 0.00%
2023-06-12 0 1.230 1.200 1.230 1.170 1.380 937,400 1,145,764 1.2223 0.924 0.902 0.924 0.879 1.037 1,247,357 0.9186 -12.77%
2023-06-09 0 1.410 1.410 1.420 1.300 1.430 664,000 917,360 1.3816 1.060 1.060 1.067 0.977 1.075 883,556 1.0383 10.16%
2023-06-08 0 1.280 1.240 1.290 1.180 1.490 368,000 462,000 1.2554 0.962 0.932 0.969 0.887 1.120 489,681 0.9435 -1.29%
2023-06-07 0 1.850 1.840 1.850 1.850 2.050 601,068 1,151,426 1.9156 0.975 0.969 0.975 0.975 1.080 1,141,051 1.0091 -9.31%
2023-06-06 0 2.040 1.960 2.200 1.750 2.040 1,960,000 3,627,800 1.8509 1.075 1.032 1.159 0.922 1.075 3,720,809 0.9750 16.57%
2023-06-05 0 1.750 1.700 1.760 1.690 1.760 328,000 566,280 1.7265 0.922 0.896 0.927 0.890 0.927 622,666 0.9094 3.55%
2023-06-02 0 1.690 1.680 1.690 1.670 1.720 256,000 430,200 1.6805 0.890 0.885 0.890 0.880 0.906 485,983 0.8852 0.60%
2023-06-01 0 1.680 1.660 1.720 1.640 1.720 724,000 1,223,080 1.6893 0.885 0.874 0.906 0.864 0.906 1,374,421 0.8899 3.70%
2023-05-31 0 1.620 1.620 1.650 1.570 1.700 616,000 1,015,640 1.6488 0.853 0.853 0.869 0.827 0.896 1,169,397 0.8685 -4.71%
2023-05-30 0 1.700 1.680 1.710 1.660 1.720 404,000 684,920 1.6953 0.896 0.885 0.901 0.874 0.906 766,942 0.8931 0.00%
2023-05-29 0 1.700 1.700 1.720 1.680 1.710 44,000 74,560 1.6945 0.896 0.896 0.906 0.885 0.901 83,528 0.8926 -1.73%
2023-05-25 0 1.730 1.700 1.730 1.700 1.730 16,000 27,560 1.7225 0.911 0.896 0.911 0.896 0.911 30,374 0.9074 -1.14%
2023-05-24 0 1.750 1.680 1.750 1.680 1.750 408,000 700,680 1.7174 0.922 0.885 0.922 0.885 0.922 774,536 0.9046 2.94%
2023-05-23 0 1.700 1.680 1.710 1.680 1.700 440,000 747,280 1.6984 0.896 0.885 0.901 0.885 0.896 835,284 0.8946 0.00%
2023-05-22 0 1.700 1.700 1.730 1.700 1.730 40,000 68,480 1.7120 0.896 0.896 0.911 0.896 0.911 75,935 0.9018 -1.73%
2023-05-19 0 1.730 1.720 1.750 1.710 1.740 100,000 172,000 1.7200 0.911 0.906 0.922 0.901 0.917 189,837 0.9060 0.00%
2023-05-18 0 1.730 1.730 1.760 1.730 1.790 188,000 333,240 1.7726 0.911 0.911 0.927 0.911 0.943 356,894 0.9337 -2.26%
2023-05-17 0 1.770 1.740 1.770 1.730 1.780 116,000 205,120 1.7683 0.932 0.917 0.932 0.911 0.938 220,211 0.9315 0.57%
2023-05-16 0 1.760 1.730 1.770 1.720 1.760 24,000 41,920 1.7467 0.927 0.911 0.932 0.906 0.927 45,561 0.9201 0.00%
2023-05-15 0 1.760 1.750 1.780 1.680 1.780 772,000 1,340,960 1.7370 0.927 0.922 0.938 0.885 0.938 1,465,543 0.9150 1.15%
2023-05-12 0 1.740 1.710 1.750 1.700 1.740 92,000 158,680 1.7248 0.917 0.901 0.922 0.896 0.917 174,650 0.9086 0.58%
2023-05-11 0 1.730 1.730 1.750 1.730 1.750 336,000 586,520 1.7456 0.911 0.911 0.922 0.911 0.922 637,853 0.9195 -1.14%
2023-05-10 0 1.750 1.720 1.750 1.690 1.750 452,000 779,680 1.7250 0.922 0.906 0.922 0.890 0.922 858,064 0.9086 0.57%
2023-05-09 0 1.740 1.700 1.750 1.680 1.750 780,000 1,334,280 1.7106 0.917 0.896 0.922 0.885 0.922 1,480,730 0.9011 2.35%
2023-05-08 0 1.700 1.670 1.720 1.620 1.730 712,000 1,196,360 1.6803 0.896 0.880 0.906 0.853 0.911 1,351,641 0.8851 0.59%
2023-05-05 0 1.690 1.690 1.700 1.690 1.710 48,000 82,000 1.7083 0.890 0.890 0.896 0.890 0.901 91,122 0.8999 -1.17%
2023-05-04 0 1.710 1.680 1.710 1.680 1.730 228,000 389,640 1.7089 0.901 0.885 0.901 0.885 0.911 432,829 0.9002 1.79%
2023-05-03 0 1.680 1.680 1.710 - - 0 0 - 0.885 0.885 0.901 - - 0 - 0.00%
2023-05-02 0 1.680 1.680 1.720 1.630 1.710 236,000 392,520 1.6632 0.885 0.885 0.906 0.859 0.901 448,016 0.8761 3.70%
2023-04-28 0 1.620 1.610 1.620 1.610 1.620 148,000 239,520 1.6184 0.853 0.848 0.853 0.848 0.853 280,959 0.8525 0.00%
2023-04-27 0 1.620 1.610 1.620 1.620 1.640 136,000 222,240 1.6341 0.853 0.848 0.853 0.853 0.864 258,179 0.8608 -1.22%
2023-04-26 0 1.640 1.620 1.640 1.600 1.640 288,000 465,760 1.6172 0.864 0.853 0.864 0.843 0.864 546,731 0.8519 0.00%
2023-04-25 0 1.640 1.620 1.640 1.600 1.670 856,000 1,387,160 1.6205 0.864 0.853 0.864 0.843 0.880 1,625,006 0.8536 1.23%
2023-04-24 0 1.620 1.620 1.630 1.620 1.680 1,036,000 1,695,080 1.6362 0.853 0.853 0.859 0.853 0.885 1,966,713 0.8619 -1.82%
2023-04-21 0 1.650 1.620 1.650 1.610 1.730 824,000 1,347,860 1.6358 0.869 0.853 0.869 0.848 0.911 1,564,259 0.8617 -4.62%
2023-04-20 0 1.730 1.710 1.730 1.350 1.900 6,352,000 10,625,240 1.6727 0.911 0.901 0.911 0.711 1.001 12,058,459 0.8811 46.61%
2023-04-19 0 1.180 1.110 1.180 1.180 1.180 56,000 63,920 1.1414 0.622 0.585 0.622 0.622 0.622 106,309 0.6013 1.72%
2023-04-18 0 1.160 1.130 1.160 1.160 1.190 308,000 362,160 1.1758 0.611 0.595 0.611 0.611 0.627 584,699 0.6194 5.45%
2023-04-17 0 1.100 1.100 1.150 1.100 1.160 288,000 322,880 1.1211 0.579 0.579 0.606 0.579 0.611 546,731 0.5906 1.85%
2023-04-14 0 1.080 1.080 1.110 1.060 1.130 44,000 48,200 1.0955 0.569 0.569 0.585 0.558 0.595 83,528 0.5770 -4.42%
2023-04-13 0 1.130 1.060 1.130 1.130 1.130 24,000 27,120 1.1300 0.595 0.558 0.595 0.595 0.595 45,561 0.5952 5.61%
2023-04-12 0 1.070 1.070 1.140 1.060 1.060 12,000 12,720 1.0600 0.564 0.564 0.601 0.558 0.558 22,780 0.5584 -0.93%
2023-04-11 0 1.080 1.050 1.110 1.080 1.110 28,000 30,760 1.0986 0.569 0.553 0.585 0.569 0.585 53,154 0.5787 2.86%
2023-04-06 0 1.050 1.050 1.110 - - 0 0 - 0.553 0.553 0.585 - - 0 - 0.00%
2023-04-04 0 1.050 1.030 1.110 - - 0 0 - 0.553 0.543 0.585 - - 0 - 0.00%
2023-04-03 0 1.050 1.050 1.150 0.970 1.080 540,000 556,680 1.0309 0.553 0.553 0.606 0.511 0.569 1,025,121 0.5430 -6.25%
2023-03-31 0 1.120 1.120 1.160 1.120 1.120 12,000 13,440 1.1200 0.590 0.590 0.611 0.590 0.590 22,780 0.5900 -2.61%
2023-03-30 0 1.150 1.080 1.160 - - 0 0 - 0.606 0.569 0.611 - - 0 - 0.00%
2023-03-29 0 1.150 1.100 1.160 1.150 1.160 64,000 74,040 1.1569 0.606 0.579 0.611 0.606 0.611 121,496 0.6094 0.00%
2023-03-28 0 1.150 1.090 1.170 1.150 1.150 32,000 36,800 1.1500 0.606 0.574 0.616 0.606 0.606 60,748 0.6058 0.88%
2023-03-27 0 1.140 1.120 1.140 1.090 1.150 472,000 535,520 1.1346 0.601 0.590 0.601 0.574 0.606 896,032 0.5977 5.56%
2023-03-24 0 1.080 1.050 1.080 - - 0 0 - 0.569 0.553 0.569 - - 0 - -0.92%
2023-03-23 0 1.090 1.060 1.090 - - 0 0 - 0.574 0.558 0.574 - - 0 - -1.80%
2023-03-22 0 1.110 1.040 1.110 1.080 1.110 144,000 158,640 1.1017 0.585 0.548 0.585 0.569 0.585 273,366 0.5803 2.78%
2023-03-21 0 1.080 1.080 1.120 - - 0 0 - 0.569 0.569 0.590 - - 0 - 0.00%
2023-03-20 0 1.080 1.080 1.120 1.030 1.120 380,000 408,240 1.0743 0.569 0.569 0.590 0.543 0.590 721,381 0.5659 2.86%
2023-03-17 0 1.050 1.050 1.080 1.050 1.050 28,000 29,400 1.0500 0.553 0.553 0.569 0.553 0.553 53,154 0.5531 0.96%
2023-03-16 0 1.040 1.040 1.080 1.040 1.050 24,000 25,000 1.0417 0.548 0.548 0.569 0.548 0.553 45,561 0.5487 -0.95%
2023-03-15 0 1.050 1.050 1.080 1.050 1.050 16,000 16,800 1.0500 0.553 0.553 0.569 0.553 0.553 30,374 0.5531 0.00%
2023-03-14 0 1.050 1.040 1.090 1.050 1.050 100,000 105,000 1.0500 0.553 0.548 0.574 0.553 0.553 189,837 0.5531 0.00%
2023-03-13 0 1.050 1.050 1.090 - - 0 0 - 0.553 0.553 0.574 - - 0 - 0.96%
2023-03-10 0 1.040 1.030 1.090 1.040 1.060 28,000 29,440 1.0514 0.548 0.543 0.574 0.548 0.558 53,154 0.5539 -5.45%
2023-03-09 0 1.100 1.060 1.100 1.050 1.100 52,000 54,920 1.0562 0.579 0.558 0.579 0.553 0.579 98,715 0.5563 0.92%
2023-03-08 0 1.090 1.060 1.110 - - 0 0 - 0.574 0.558 0.585 - - 0 - 0.00%
2023-03-07 0 1.090 1.060 1.090 - - 0 0 - 0.574 0.558 0.574 - - 0 - 0.00%
2023-03-06 0 1.090 1.070 1.090 1.100 1.100 32,000 35,200 1.1000 0.574 0.564 0.574 0.579 0.579 60,748 0.5794 2.83%
2023-03-03 0 1.060 1.060 1.080 1.060 1.060 40,000 42,400 1.0600 0.558 0.558 0.569 0.558 0.558 75,935 0.5584 0.00%
2023-03-02 0 1.060 1.060 1.100 1.060 1.060 60,000 63,600 1.0600 0.558 0.558 0.579 0.558 0.558 113,902 0.5584 0.00%
2023-03-01 0 1.060 1.060 1.100 1.050 1.100 104,000 114,120 1.0973 0.558 0.558 0.579 0.553 0.579 197,431 0.5780 0.00%
2023-02-28 0 1.060 1.050 1.090 - - 0 0 - 0.558 0.553 0.574 - - 0 - 0.00%
2023-02-27 0 1.060 1.040 1.080 - - 0 0 - 0.558 0.548 0.569 - - 0 - 0.00%
2023-02-24 0 1.060 1.060 1.090 1.060 1.090 68,000 73,880 1.0865 0.558 0.558 0.574 0.558 0.574 129,089 0.5723 -2.75%
2023-02-23 0 1.090 1.070 1.090 1.090 1.090 24,000 26,160 1.0900 0.574 0.564 0.574 0.574 0.574 45,561 0.5742 2.83%
2023-02-22 0 1.060 1.060 1.090 1.050 1.050 32,000 33,600 1.0500 0.558 0.558 0.574 0.553 0.553 60,748 0.5531 -3.64%
2023-02-21 0 1.100 1.070 1.100 1.090 1.100 112,000 122,720 1.0957 0.579 0.564 0.579 0.574 0.579 212,618 0.5772 0.00%
2023-02-20 0 1.100 1.060 1.100 1.030 1.100 708,000 748,120 1.0567 0.579 0.558 0.579 0.543 0.579 1,344,047 0.5566 3.77%
2023-02-17 0 1.060 1.050 1.060 1.050 1.060 224,000 235,640 1.0520 0.558 0.553 0.558 0.553 0.558 425,235 0.5541 -2.75%
2023-02-16 0 1.090 1.060 1.090 1.070 1.100 120,000 130,920 1.0910 0.574 0.558 0.574 0.564 0.579 227,805 0.5747 2.83%
2023-02-15 0 1.060 1.060 1.080 1.060 1.120 48,000 51,120 1.0650 0.558 0.558 0.569 0.558 0.590 91,122 0.5610 -5.36%
2023-02-14 0 1.120 1.080 1.140 1.090 1.120 60,000 65,920 1.0987 0.590 0.569 0.601 0.574 0.590 113,902 0.5787 0.90%
2023-02-13 0 1.110 1.110 1.180 1.110 1.190 28,000 31,520 1.1257 0.585 0.585 0.622 0.585 0.627 53,154 0.5930 -6.72%
2023-02-10 0 1.190 1.120 1.190 1.190 1.190 12,000 14,280 1.1900 0.627 0.590 0.627 0.627 0.627 22,780 0.6269 0.00%
2023-02-09 0 1.190 1.160 1.200 1.140 1.190 272,000 312,800 1.1500 0.627 0.611 0.632 0.601 0.627 516,357 0.6058 0.85%
2023-02-08 0 1.180 1.170 1.200 1.100 1.200 560,000 658,640 1.1761 0.622 0.616 0.632 0.579 0.632 1,063,088 0.6196 7.27%
2023-02-07 0 1.100 1.080 1.100 1.060 1.100 656,000 711,320 1.0843 0.579 0.569 0.579 0.558 0.579 1,245,332 0.5712 3.77%
2023-02-06 0 1.060 1.050 1.060 1.040 1.090 484,000 516,480 1.0671 0.558 0.553 0.558 0.548 0.574 918,812 0.5621 1.92%
2023-02-03 0 1.040 1.040 1.070 1.000 1.060 248,000 258,640 1.0429 0.548 0.548 0.564 0.527 0.558 470,796 0.5494 1.96%
2023-02-02 0 1.020 1.020 1.030 0.970 1.040 1,040,000 1,047,720 1.0074 0.537 0.537 0.543 0.511 0.548 1,974,307 0.5307 5.15%
2023-02-01 0 0.970 0.970 0.980 0.950 0.970 188,000 181,160 0.9636 0.511 0.511 0.516 0.500 0.511 356,894 0.5076 3.19%
2023-01-31 0 0.940 0.940 0.950 0.920 0.940 56,000 52,160 0.9314 0.495 0.495 0.500 0.485 0.495 106,309 0.4906 -2.08%
2023-01-30 0 0.960 0.930 0.960 0.930 0.960 164,000 154,040 0.9393 0.506 0.490 0.506 0.490 0.506 311,333 0.4948 2.13%
2023-01-27 0 0.940 0.940 0.950 0.940 0.950 76,000 71,600 0.9421 0.495 0.495 0.500 0.495 0.500 144,276 0.4963 1.08%
2023-01-26 0 0.930 0.920 0.930 0.920 0.930 112,000 103,960 0.9282 0.490 0.485 0.490 0.485 0.490 212,618 0.4890 2.20%
2023-01-20 0 0.910 0.890 0.920 0.890 0.900 128,000 114,840 0.8972 0.479 0.469 0.485 0.469 0.474 242,992 0.4726 1.11%
2023-01-19 0 0.900 0.880 0.900 0.880 0.910 96,000 85,520 0.8908 0.474 0.464 0.474 0.464 0.479 182,244 0.4693 1.12%
2023-01-18 0 0.890 0.880 0.900 0.870 0.890 392,000 347,640 0.8868 0.469 0.464 0.474 0.458 0.469 744,162 0.4672 -1.11%
2023-01-17 0 0.900 0.880 0.900 0.890 0.900 132,000 118,120 0.8948 0.474 0.464 0.474 0.469 0.474 250,585 0.4714 0.00%
2023-01-16 0 0.900 0.900 0.920 0.900 0.920 88,000 79,280 0.9009 0.474 0.474 0.485 0.474 0.485 167,057 0.4746 0.00%
2023-01-13 0 0.900 0.900 0.910 0.880 0.900 220,000 196,640 0.8938 0.474 0.474 0.479 0.464 0.474 417,642 0.4708 -1.10%
2023-01-12 0 0.910 0.900 0.910 0.900 0.910 132,000 119,120 0.9024 0.479 0.474 0.479 0.474 0.479 250,585 0.4754 0.00%
2023-01-11 0 0.910 0.900 0.910 0.910 0.920 108,000 98,960 0.9163 0.479 0.474 0.479 0.479 0.485 205,024 0.4827 2.25%
2023-01-10 0 0.890 0.890 0.900 0.890 0.900 88,000 78,360 0.8905 0.469 0.469 0.474 0.469 0.474 167,057 0.4691 -1.11%
2023-01-09 0 0.900 0.900 0.930 0.890 0.910 188,000 169,520 0.9017 0.474 0.474 0.490 0.469 0.479 356,894 0.4750 -1.10%
2023-01-06 0 0.910 0.910 0.920 0.900 0.920 156,000 142,520 0.9136 0.479 0.479 0.485 0.474 0.485 296,146 0.4812 -1.09%
2023-01-05 0 0.920 0.910 0.960 - - 0 0 - 0.485 0.479 0.506 - - 0 - 1.10%
2023-01-04 0 0.910 0.900 0.930 0.900 0.940 64,000 58,320 0.9113 0.479 0.474 0.490 0.474 0.495 121,496 0.4800 1.11%
2023-01-03 0 0.900 0.880 0.900 0.870 0.900 152,000 133,640 0.8792 0.474 0.464 0.474 0.458 0.474 288,553 0.4631 3.45%
2022-12-30 0 0.870 0.870 0.910 0.860 0.900 308,000 271,480 0.8814 0.458 0.458 0.479 0.453 0.474 584,699 0.4643 -2.25%
2022-12-29 0 0.890 0.860 0.890 0.870 0.910 312,000 276,480 0.8862 0.469 0.453 0.469 0.458 0.479 592,292 0.4668 -1.11%
2022-12-28 0 0.900 0.890 0.910 0.890 0.910 228,000 204,080 0.8951 0.474 0.469 0.479 0.469 0.479 432,829 0.4715 -1.10%
2022-12-23 0 0.910 0.900 0.950 0.900 0.930 248,000 224,400 0.9048 0.479 0.474 0.500 0.474 0.490 470,796 0.4766 -1.09%
2022-12-22 0 0.920 0.910 0.930 0.920 0.940 256,000 238,240 0.9306 0.485 0.479 0.490 0.485 0.495 485,983 0.4902 -1.08%
2022-12-21 0 0.930 0.910 0.970 0.920 0.970 64,000 59,080 0.9231 0.490 0.479 0.511 0.485 0.511 121,496 0.4863 0.00%
2022-12-20 0 0.930 0.920 0.940 0.920 0.940 232,000 215,000 0.9267 0.490 0.485 0.495 0.485 0.495 440,422 0.4882 1.09%
2022-12-19 0 0.920 0.900 0.930 0.910 0.960 396,000 367,880 0.9290 0.485 0.474 0.490 0.479 0.506 751,755 0.4894 -3.16%
2022-12-16 0 0.950 0.930 0.970 0.920 0.950 236,000 220,640 0.9349 0.500 0.490 0.511 0.485 0.500 448,016 0.4925 -2.06%
2022-12-15 0 0.970 0.950 0.970 0.920 0.970 168,000 159,280 0.9481 0.511 0.500 0.511 0.485 0.511 318,927 0.4994 -2.02%
2022-12-14 0 0.990 0.960 1.000 - - 0 0 - 0.521 0.506 0.527 - - 0 - 0.00%
2022-12-13 0 0.990 0.980 1.010 0.950 1.010 36,000 34,680 0.9633 0.521 0.516 0.532 0.500 0.532 68,341 0.5075 3.13%
2022-12-12 0 0.960 0.930 0.980 0.920 0.980 232,000 220,200 0.9491 0.506 0.490 0.516 0.485 0.516 440,422 0.5000 5.49%
2022-12-09 0 0.910 0.910 0.930 0.880 0.940 268,000 240,480 0.8973 0.479 0.479 0.490 0.464 0.495 508,764 0.4727 2.25%
2022-12-08 0 0.890 0.880 0.890 0.870 0.890 264,000 234,160 0.8870 0.469 0.464 0.469 0.458 0.469 501,170 0.4672 2.30%
2022-12-07 0 0.870 0.860 0.880 0.870 0.890 464,000 411,080 0.8859 0.458 0.453 0.464 0.458 0.469 880,845 0.4667 -2.25%
2022-12-06 0 0.890 0.890 0.900 0.890 0.890 160,000 142,440 0.8903 0.469 0.469 0.474 0.469 0.469 303,740 0.4690 -1.11%
2022-12-05 0 0.900 0.880 0.900 0.880 0.900 652,000 576,080 0.8836 0.474 0.464 0.474 0.464 0.474 1,237,739 0.4654 3.45%
2022-12-02 0 0.870 0.860 0.880 0.860 0.880 128,000 112,520 0.8791 0.458 0.453 0.464 0.453 0.464 242,992 0.4631 -1.14%
2022-12-01 0 0.880 0.870 0.890 0.870 0.890 208,000 182,440 0.8771 0.464 0.458 0.469 0.458 0.469 394,861 0.4620 -1.12%
2022-11-30 0 0.890 0.860 0.890 0.880 0.890 96,000 84,680 0.8821 0.469 0.453 0.469 0.464 0.469 182,244 0.4647 1.14%
2022-11-29 0 0.880 0.860 0.880 0.860 0.880 156,000 136,320 0.8738 0.464 0.453 0.464 0.453 0.464 296,146 0.4603 1.15%
2022-11-28 0 0.870 0.850 0.870 0.850 0.870 72,000 61,880 0.8594 0.458 0.448 0.458 0.448 0.458 136,683 0.4527 1.16%
2022-11-25 0 0.860 0.850 0.860 0.860 0.870 76,000 65,400 0.8605 0.453 0.448 0.453 0.453 0.458 144,276 0.4533 -1.15%
2022-11-24 0 0.870 0.860 0.880 0.860 0.880 88,000 76,560 0.8700 0.458 0.453 0.464 0.453 0.464 167,057 0.4583 -1.14%
2022-11-23 0 0.880 0.860 0.880 0.860 0.880 32,000 27,600 0.8625 0.464 0.453 0.464 0.453 0.464 60,748 0.4543 -1.12%
2022-11-22 0 0.890 0.860 0.890 0.860 0.890 80,000 70,240 0.8780 0.469 0.453 0.469 0.453 0.469 151,870 0.4625 0.00%
2022-11-21 0 0.890 0.890 0.900 0.880 0.900 56,000 49,600 0.8857 0.469 0.469 0.474 0.464 0.474 106,309 0.4666 -2.20%
2022-11-18 0 0.910 0.900 0.910 0.900 0.910 144,000 130,720 0.9078 0.479 0.474 0.479 0.474 0.479 273,366 0.4782 0.00%
2022-11-17 0 0.910 0.900 0.920 0.910 0.920 200,000 182,800 0.9140 0.479 0.474 0.485 0.479 0.485 379,674 0.4815 -1.09%
2022-11-16 0 0.920 0.910 0.920 0.910 0.920 32,000 29,400 0.9188 0.485 0.479 0.485 0.479 0.485 60,748 0.4840 0.00%
2022-11-15 0 0.920 0.900 0.930 0.890 0.920 360,000 327,960 0.9110 0.485 0.474 0.490 0.469 0.485 683,414 0.4799 1.10%
2022-11-14 0 0.910 0.890 0.910 0.890 0.910 176,000 156,760 0.8907 0.479 0.469 0.479 0.469 0.479 334,113 0.4692 2.25%
2022-11-11 0 0.890 0.860 0.900 0.850 0.890 104,000 91,800 0.8827 0.469 0.453 0.474 0.448 0.469 197,431 0.4650 3.49%
2022-11-10 0 0.860 0.850 0.880 0.850 0.860 268,000 230,440 0.8599 0.453 0.448 0.464 0.448 0.453 508,764 0.4529 -2.27%
2022-11-09 0 0.880 0.880 0.890 0.870 0.890 316,000 279,360 0.8841 0.464 0.464 0.469 0.458 0.469 599,886 0.4657 1.15%
2022-11-08 0 0.870 0.860 0.880 0.860 0.870 104,000 90,440 0.8696 0.458 0.453 0.464 0.453 0.458 197,431 0.4581 -1.14%
2022-11-07 0 0.880 0.830 0.880 0.880 0.880 48,000 42,240 0.8800 0.464 0.437 0.464 0.464 0.464 91,122 0.4636 0.00%
2022-11-04 0 0.880 0.860 0.880 0.860 0.880 84,000 73,840 0.8790 0.464 0.453 0.464 0.453 0.464 159,463 0.4631 0.00%
2022-11-03 0 0.880 0.840 0.880 0.850 0.880 292,000 253,880 0.8695 0.464 0.442 0.464 0.448 0.464 554,325 0.4580 -1.12%
2022-11-02 0 0.890 0.840 0.900 0.890 0.890 4,000 3,560 0.8900 0.469 0.442 0.474 0.469 0.469 7,593 0.4688 0.00%
2022-11-01 0 0.890 0.860 0.890 0.860 0.890 24,000 21,240 0.8850 0.469 0.453 0.469 0.453 0.469 45,561 0.4662 2.30%
2022-10-31 0 0.870 0.840 0.870 - - 0 0 - 0.458 0.442 0.458 - - 0 - 0.00%
2022-10-28 0 0.870 0.840 0.890 - - 0 0 - 0.458 0.442 0.469 - - 0 - 0.00%
2022-10-27 0 0.870 0.840 0.890 0.840 0.880 24,000 20,960 0.8733 0.458 0.442 0.469 0.442 0.464 45,561 0.4600 -1.14%
2022-10-26 0 0.880 0.850 0.910 - - 0 0 - 0.464 0.448 0.479 - - 0 - 0.00%
2022-10-25 0 0.880 0.870 0.910 - - 0 0 - 0.464 0.458 0.479 - - 0 - 0.00%
2022-10-24 0 0.880 0.870 0.900 0.870 0.880 40,000 35,120 0.8780 0.464 0.458 0.474 0.458 0.464 75,935 0.4625 -1.12%
2022-10-21 0 0.890 0.880 0.890 0.880 0.920 88,000 78,400 0.8909 0.469 0.464 0.469 0.464 0.485 167,057 0.4693 0.00%
2022-10-20 0 0.890 0.880 0.900 0.880 0.900 20,000 17,880 0.8940 0.469 0.464 0.474 0.464 0.474 37,967 0.4709 0.00%
2022-10-19 0 0.890 0.880 0.890 0.890 0.930 436,000 400,760 0.9192 0.469 0.464 0.469 0.469 0.490 827,690 0.4842 -4.30%
2022-10-18 0 0.930 0.920 0.940 0.930 0.930 112,000 104,160 0.9300 0.490 0.485 0.495 0.490 0.490 212,618 0.4899 0.00%
2022-10-17 0 0.930 0.910 0.950 0.900 0.930 148,000 134,320 0.9076 0.490 0.479 0.500 0.474 0.490 280,959 0.4781 -2.11%
2022-10-14 0 0.950 0.930 0.950 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2022-10-13 0 0.950 0.910 0.950 - - 0 0 - 0.500 0.479 0.500 - - 0 - 0.00%
2022-10-12 0 0.950 0.930 0.950 0.950 0.950 16,000 15,200 0.9500 0.500 0.490 0.500 0.500 0.500 30,374 0.5004 0.00%
2022-10-11 0 0.950 0.940 0.970 0.930 0.930 76,000 70,680 0.9300 0.500 0.495 0.511 0.490 0.490 144,276 0.4899 -2.06%
2022-10-10 0 0.970 0.930 1.000 - - 0 0 - 0.511 0.490 0.527 - - 0 - 0.00%
2022-10-07 0 0.970 0.950 1.000 - - 0 0 - 0.511 0.500 0.527 - - 0 - 0.00%
2022-10-06 0 0.970 0.950 0.990 0.970 0.970 32,000 31,040 0.9700 0.511 0.500 0.521 0.511 0.511 60,748 0.5110 0.00%
2022-10-05 0 0.970 0.960 1.000 0.960 0.960 20,000 19,200 0.9600 0.511 0.506 0.527 0.506 0.506 37,967 0.5057 1.04%
2022-10-03 0 0.960 0.950 0.960 0.960 0.970 60,000 57,920 0.9653 0.506 0.500 0.506 0.506 0.511 113,902 0.5085 -1.03%
2022-09-30 0 0.970 0.960 1.000 0.960 0.960 92,000 88,320 0.9600 0.511 0.506 0.527 0.506 0.506 174,650 0.5057 0.00%
2022-09-29 0 0.970 0.970 0.980 0.970 0.980 32,000 31,320 0.9788 0.511 0.511 0.516 0.511 0.516 60,748 0.5156 -1.02%
2022-09-28 0 0.980 0.960 0.990 0.950 0.990 100,000 96,880 0.9688 0.516 0.506 0.521 0.500 0.521 189,837 0.5103 -2.97%
2022-09-27 0 1.010 0.990 1.010 - - 0 0 - 0.532 0.521 0.532 - - 0 - 0.00%
2022-09-26 0 1.010 1.000 1.040 1.000 1.000 28,000 28,000 1.0000 0.532 0.527 0.548 0.527 0.527 53,154 0.5268 -0.98%
2022-09-23 0 1.020 1.020 1.030 0.990 1.020 92,000 93,560 1.0170 0.537 0.537 0.543 0.521 0.537 174,650 0.5357 0.00%
2022-09-22 0 1.020 1.010 1.050 1.010 1.020 12,000 12,200 1.0167 0.537 0.532 0.553 0.532 0.537 22,780 0.5355 0.00%
2022-09-21 0 1.020 1.010 1.020 1.010 1.020 108,000 110,120 1.0196 0.537 0.532 0.537 0.532 0.537 205,024 0.5371 -5.56%
2022-09-20 0 1.080 1.020 1.090 - - 0 0 - 0.569 0.537 0.574 - - 0 - 0.00%
2022-09-19 0 1.080 1.010 1.090 - - 0 0 - 0.569 0.532 0.574 - - 0 - 0.00%
2022-09-16 0 1.080 1.030 1.080 - - 0 0 - 0.569 0.543 0.569 - - 0 - 0.00%
2022-09-15 0 1.080 1.030 1.080 - - 0 0 - 0.569 0.543 0.569 - - 0 - -0.92%
2022-09-14 0 1.090 1.030 1.090 1.090 1.090 8,000 8,720 1.0900 0.574 0.543 0.574 0.574 0.574 15,187 0.5742 2.83%
2022-09-13 0 1.060 1.050 1.110 1.060 1.060 8,000 8,480 1.0600 0.558 0.553 0.585 0.558 0.558 15,187 0.5584 0.95%
2022-09-09 0 1.050 1.040 1.090 1.040 1.040 12,000 12,480 1.0400 0.553 0.548 0.574 0.548 0.548 22,780 0.5478 0.96%
2022-09-08 0 1.040 1.040 1.090 1.020 1.040 72,000 74,280 1.0317 0.548 0.548 0.574 0.537 0.548 136,683 0.5434 -0.95%
2022-09-07 0 1.050 1.050 1.100 1.050 1.050 4,000 4,200 1.0500 0.553 0.553 0.579 0.553 0.553 7,593 0.5531 -0.94%
2022-09-06 0 1.060 1.050 1.060 1.010 1.060 36,000 37,080 1.0300 0.558 0.553 0.558 0.532 0.558 68,341 0.5426 1.92%
2022-09-05 0 1.040 1.040 1.110 - - 0 0 - 0.548 0.548 0.585 - - 0 - 0.00%
2022-09-02 0 1.040 1.040 1.100 1.030 1.040 16,000 16,600 1.0375 0.548 0.548 0.579 0.543 0.548 30,374 0.5465 -1.89%
2022-09-01 0 1.060 1.050 1.110 1.060 1.060 20,000 21,200 1.0600 0.558 0.553 0.585 0.558 0.558 37,967 0.5584 0.00%
2022-08-31 0 1.060 1.040 1.140 - - 0 0 - 0.558 0.548 0.601 - - 0 - 0.00%
2022-08-30 0 1.060 1.020 1.090 - - 0 0 - 0.558 0.537 0.574 - - 0 - 0.00%
2022-08-29 0 1.060 1.030 1.060 1.080 1.100 60,000 65,800 1.0967 0.558 0.543 0.558 0.569 0.579 113,902 0.5777 1.92%
2022-08-26 0 1.040 1.010 1.100 - - 0 0 - 0.548 0.532 0.579 - - 0 - 0.00%
2022-08-25 0 1.040 1.010 1.100 1.040 1.040 40,000 41,600 1.0400 0.548 0.532 0.579 0.548 0.548 75,935 0.5478 0.00%
2022-08-24 0 1.040 1.010 1.040 - - 0 0 - 0.548 0.532 0.548 - - 0 - 0.00%
2022-08-23 0 1.040 1.000 1.040 - - 0 0 - 0.548 0.527 0.548 - - 0 - 0.00%
2022-08-22 0 1.040 1.040 1.100 - - 0 0 - 0.548 0.548 0.579 - - 0 - 0.00%
2022-08-19 0 1.040 1.000 1.090 1.040 1.040 8,000 8,320 1.0400 0.548 0.527 0.574 0.548 0.548 15,187 0.5478 0.00%
2022-08-18 0 1.040 1.000 1.080 - - 0 0 - 0.548 0.527 0.569 - - 0 - 0.00%
2022-08-17 0 1.040 1.010 1.080 1.040 1.040 4,000 4,160 1.0400 0.548 0.532 0.569 0.548 0.548 7,593 0.5478 0.00%
2022-08-16 0 1.040 1.000 1.080 - - 0 0 - 0.548 0.527 0.569 - - 0 - 0.00%
2022-08-15 0 1.040 0.990 1.070 1.040 1.040 12,000 12,480 1.0400 0.548 0.521 0.564 0.548 0.548 22,780 0.5478 0.97%
2022-08-12 0 1.030 0.990 1.060 - - 0 0 - 0.543 0.521 0.558 - - 0 - 0.00%
2022-08-11 0 1.030 1.000 1.040 1.020 1.030 8,000 8,200 1.0250 0.543 0.527 0.548 0.537 0.543 15,187 0.5399 3.00%
2022-08-10 0 1.000 0.980 1.020 1.000 1.000 4,000 4,000 1.0000 0.527 0.516 0.537 0.527 0.527 7,593 0.5268 -1.96%
2022-08-09 0 1.020 1.000 1.030 1.020 1.020 4,000 4,080 1.0200 0.537 0.527 0.543 0.537 0.537 7,593 0.5373 2.00%
2022-08-08 0 1.000 0.970 1.020 1.000 1.000 32,000 32,000 1.0000 0.527 0.511 0.537 0.527 0.527 60,748 0.5268 0.00%
2022-08-05 0 1.000 0.990 1.020 - - 0 0 - 0.527 0.521 0.537 - - 0 - 0.00%
2022-08-04 0 1.000 0.980 1.020 - - 0 0 - 0.527 0.516 0.537 - - 0 - 0.00%
2022-08-03 0 1.000 1.000 1.020 0.960 1.000 60,000 58,360 0.9727 0.527 0.527 0.537 0.506 0.527 113,902 0.5124 -1.96%
2022-08-02 0 1.020 1.010 1.040 1.020 1.040 40,000 40,880 1.0220 0.537 0.532 0.548 0.537 0.548 75,935 0.5384 -2.86%
2022-08-01 0 1.050 1.040 1.090 1.050 1.050 4,000 4,200 1.0500 0.553 0.548 0.574 0.553 0.553 7,593 0.5531 0.00%
2022-07-29 0 1.050 1.040 1.080 1.050 1.050 4,000 4,200 1.0500 0.553 0.548 0.569 0.553 0.553 7,593 0.5531 -3.67%
2022-07-28 0 1.090 1.040 1.090 - - 0 0 - 0.574 0.548 0.574 - - 0 - 0.00%
2022-07-27 0 1.090 1.050 1.090 - - 0 0 - 0.574 0.553 0.574 - - 0 - -2.68%
2022-07-26 0 1.120 1.060 1.120 1.040 1.150 188,000 204,120 1.0857 0.590 0.558 0.590 0.548 0.606 356,894 0.5719 18.62%
2022-07-25 0 1.090 1.060 1.110 1.090 1.090 28,000 30,520 1.0900 0.497 0.484 0.507 0.497 0.497 61,362 0.4974 0.00%
2022-07-22 0 1.090 1.050 1.090 1.050 1.090 76,000 81,800 1.0763 0.497 0.479 0.497 0.479 0.497 166,555 0.4911 4.81%
2022-07-21 0 1.040 1.040 1.080 1.030 1.080 104,000 109,840 1.0562 0.475 0.475 0.493 0.470 0.493 227,917 0.4819 -3.70%
2022-07-20 0 1.080 1.050 1.090 1.080 1.080 16,000 17,280 1.0800 0.493 0.479 0.497 0.493 0.493 35,064 0.4928 0.93%
2022-07-19 0 1.070 1.060 1.080 1.050 1.070 64,000 68,160 1.0650 0.488 0.484 0.493 0.479 0.488 140,257 0.4860 1.90%
2022-07-18 0 1.050 1.050 1.060 1.050 1.060 36,000 37,880 1.0522 0.479 0.479 0.484 0.479 0.484 78,894 0.4801 -0.94%
2022-07-15 0 1.060 1.040 1.060 1.060 1.060 124,000 131,440 1.0600 0.484 0.475 0.484 0.484 0.484 271,747 0.4837 0.00%
2022-07-14 0 1.060 1.060 1.070 1.000 1.060 408,000 429,320 1.0523 0.484 0.484 0.488 0.456 0.484 894,136 0.4802 3.92%
2022-07-13 0 1.020 1.010 1.030 0.990 1.030 356,000 359,680 1.0103 0.465 0.461 0.470 0.452 0.470 780,177 0.4610 2.00%
2022-07-12 0 1.000 0.990 1.030 - - 0 0 - 0.456 0.452 0.470 - - 0 - 0.00%
2022-07-11 0 1.000 1.000 1.030 1.000 1.010 120,000 120,200 1.0017 0.456 0.456 0.470 0.456 0.461 262,981 0.4571 -2.91%
2022-07-08 0 1.030 1.010 1.030 1.010 1.030 208,000 211,720 1.0179 0.470 0.461 0.470 0.461 0.470 455,834 0.4645 1.98%
2022-07-07 0 1.010 0.990 1.020 1.010 1.010 16,000 16,160 1.0100 0.461 0.452 0.465 0.461 0.461 35,064 0.4609 1.00%
2022-07-06 0 1.000 0.990 1.000 0.980 1.010 140,000 138,320 0.9880 0.456 0.452 0.456 0.447 0.461 306,811 0.4508 -0.99%
2022-07-05 0 1.010 1.010 1.020 1.000 1.040 192,000 194,800 1.0146 0.461 0.461 0.465 0.456 0.475 420,770 0.4630 0.00%
2022-07-04 0 1.010 1.010 1.030 1.000 1.040 536,000 543,200 1.0134 0.461 0.461 0.470 0.456 0.475 1,174,649 0.4624 -2.88%
2022-06-30 0 1.040 1.030 1.040 1.010 1.050 276,000 280,440 1.0161 0.475 0.470 0.475 0.461 0.479 604,856 0.4636 -3.70%
2022-06-29 0 1.080 1.060 1.080 1.060 1.080 76,000 80,720 1.0621 0.493 0.484 0.493 0.484 0.493 166,555 0.4846 -0.92%
2022-06-28 0 1.090 1.080 1.090 1.080 1.090 140,000 152,480 1.0891 0.497 0.493 0.497 0.493 0.497 306,811 0.4970 0.93%
2022-06-27 0 1.080 1.060 1.080 1.050 1.080 172,000 185,400 1.0779 0.493 0.484 0.493 0.479 0.493 376,940 0.4919 0.00%
2022-06-24 0 1.080 1.050 1.080 0.980 1.090 240,000 250,320 1.0430 0.493 0.479 0.493 0.447 0.497 525,962 0.4759 -0.92%
2022-06-23 0 1.090 1.060 1.090 1.090 1.090 20,000 21,800 1.0900 0.497 0.484 0.497 0.497 0.497 43,830 0.4974 0.00%
2022-06-22 0 1.090 1.060 1.090 1.090 1.090 4,000 4,360 1.0900 0.497 0.484 0.497 0.497 0.497 8,766 0.4974 -1.80%
2022-06-21 0 1.110 1.060 1.130 - - 0 0 - 0.507 0.484 0.516 - - 0 - 0.00%
2022-06-20 0 1.110 1.060 1.110 1.060 1.110 28,000 29,880 1.0671 0.507 0.484 0.507 0.484 0.507 61,362 0.4869 3.74%
2022-06-17 0 1.070 1.040 1.100 1.050 1.070 40,000 42,560 1.0640 0.488 0.475 0.502 0.479 0.488 87,660 0.4855 2.88%
2022-06-16 0 1.040 1.020 1.070 1.020 1.030 316,000 322,440 1.0204 0.475 0.465 0.488 0.465 0.470 692,517 0.4656 -1.89%
2022-06-15 0 1.060 1.030 1.060 1.070 1.070 8,000 8,560 1.0700 0.484 0.470 0.484 0.488 0.488 17,532 0.4882 0.95%
2022-06-14 0 1.050 1.030 1.080 1.030 1.050 40,000 41,440 1.0360 0.479 0.470 0.493 0.470 0.479 87,660 0.4727 0.96%
2022-06-13 0 1.040 1.010 1.040 - - 0 0 - 0.475 0.461 0.475 - - 0 - 0.00%
2022-06-10 0 1.040 1.020 1.040 0.980 1.130 1,768,000 1,821,280 1.0301 0.475 0.465 0.475 0.447 0.516 3,874,588 0.4701 -7.14%
2022-06-09 0 1.120 1.110 1.140 1.120 1.130 124,000 139,120 1.1219 0.511 0.507 0.520 0.511 0.516 271,747 0.5119 -1.75%
2022-06-08 0 1.140 1.140 1.210 1.140 1.140 100,000 114,000 1.1400 0.520 0.520 0.552 0.520 0.520 219,151 0.5202 0.00%
2022-06-07 0 1.140 1.140 1.240 1.140 1.140 32,000 36,480 1.1400 0.520 0.520 0.566 0.520 0.520 70,128 0.5202 -3.39%
2022-06-06 0 1.180 1.140 1.180 1.180 1.180 36,000 42,480 1.1800 0.538 0.520 0.538 0.538 0.538 78,894 0.5384 -1.67%
2022-06-02 0 1.200 1.180 1.240 1.200 1.200 20,000 24,000 1.2000 0.548 0.538 0.566 0.548 0.548 43,830 0.5476 -4.00%
2022-06-01 0 1.250 1.140 1.270 - - 0 0 - 0.570 0.520 0.580 - - 0 - 0.00%
2022-05-31 0 1.250 1.200 1.250 1.200 1.320 100,000 121,160 1.2116 0.570 0.548 0.570 0.548 0.602 219,151 0.5529 4.17%
2022-05-30 0 1.200 1.160 1.250 1.200 1.260 356,000 444,000 1.2472 0.548 0.529 0.570 0.548 0.575 780,177 0.5691 0.00%
2022-05-27 0 1.200 1.130 1.200 - - 0 0 - 0.548 0.516 0.548 - - 0 - -0.83%
2022-05-26 0 1.210 1.150 1.210 1.200 1.210 32,000 38,520 1.2038 0.552 0.525 0.552 0.548 0.552 70,128 0.5493 0.83%
2022-05-25 0 1.200 1.140 1.200 1.200 1.210 12,000 14,480 1.2067 0.548 0.520 0.548 0.548 0.552 26,298 0.5506 1.69%
2022-05-24 0 1.180 1.100 1.190 1.180 1.180 8,000 9,440 1.1800 0.538 0.502 0.543 0.538 0.538 17,532 0.5384 0.00%
2022-05-23 0 1.180 1.100 1.180 1.200 1.200 52,000 62,400 1.2000 0.538 0.502 0.538 0.548 0.548 113,958 0.5476 0.00%
2022-05-20 0 1.180 1.120 1.200 - - 0 0 - 0.538 0.511 0.548 - - 0 - 0.00%
2022-05-19 0 1.180 1.140 1.190 1.180 1.180 4,000 4,720 1.1800 0.538 0.520 0.543 0.538 0.538 8,766 0.5384 -0.84%
2022-05-18 0 1.190 1.130 1.200 - - 0 0 - 0.543 0.516 0.548 - - 0 - 0.00%
2022-05-17 0 1.190 1.150 1.200 1.080 1.220 311,000 361,080 1.1610 0.543 0.525 0.548 0.493 0.557 681,559 0.5298 8.18%
2022-05-16 0 1.100 1.080 1.120 1.100 1.140 108,000 118,960 1.1015 0.502 0.493 0.511 0.502 0.520 236,683 0.5026 4.76%
2022-05-13 0 1.050 1.020 1.080 1.010 1.050 8,000 8,240 1.0300 0.479 0.465 0.493 0.461 0.479 17,532 0.4700 0.96%
2022-05-12 0 1.040 1.010 1.050 - - 0 0 - 0.475 0.461 0.479 - - 0 - 0.00%
2022-05-11 0 1.040 1.010 1.060 1.040 1.040 4,000 4,160 1.0400 0.475 0.461 0.484 0.475 0.475 8,766 0.4746 0.97%
2022-05-10 0 1.030 1.010 1.080 - - 8,000 8,240 1.0300 0.470 0.461 0.493 - - 17,532 0.4700 0.00%
2022-05-06 0 1.030 1.030 1.060 1.010 1.080 96,000 98,840 1.0296 0.470 0.470 0.484 0.461 0.493 210,385 0.4698 -3.74%
2022-05-05 0 1.070 1.040 1.110 - - 0 0 - 0.488 0.475 0.507 - - 0 - 0.00%
2022-05-04 0 1.070 1.020 1.110 - - 0 0 - 0.488 0.465 0.507 - - 0 - 0.00%
2022-05-03 0 1.070 1.030 1.120 - - 0 0 - 0.488 0.470 0.511 - - 0 - 0.00%
2022-04-29 0 1.070 1.060 1.140 - - 0 0 - 0.488 0.484 0.520 - - 0 - 0.00%
2022-04-28 0 1.070 1.040 1.080 - - 0 0 - 0.488 0.475 0.493 - - 0 - 0.00%
2022-04-27 0 1.070 1.030 1.080 1.050 1.090 208,000 222,200 1.0683 0.488 0.470 0.493 0.479 0.497 455,834 0.4875 3.88%
2022-04-26 0 1.030 1.010 1.050 1.050 1.050 4,000 4,200 1.0500 0.470 0.461 0.479 0.479 0.479 8,766 0.4791 1.98%
2022-04-25 0 1.010 1.000 1.040 1.000 1.030 100,000 100,800 1.0080 0.461 0.456 0.475 0.456 0.470 219,151 0.4600 -5.61%
2022-04-22 0 1.070 1.050 1.070 1.060 1.070 40,000 42,480 1.0620 0.488 0.479 0.488 0.484 0.488 87,660 0.4846 0.00%
2022-04-21 0 1.070 1.050 1.090 1.050 1.090 112,000 119,120 1.0636 0.488 0.479 0.497 0.479 0.497 245,449 0.4853 -1.83%
2022-04-20 0 1.090 1.060 1.120 1.090 1.100 32,000 35,160 1.0988 0.497 0.484 0.511 0.497 0.502 70,128 0.5014 -0.91%
2022-04-19 0 1.100 1.050 1.100 1.090 1.120 32,000 35,320 1.1038 0.502 0.479 0.502 0.497 0.511 70,128 0.5036 -1.79%
2022-04-14 0 1.120 1.050 1.120 1.080 1.120 16,000 17,560 1.0975 0.511 0.479 0.511 0.493 0.511 35,064 0.5008 1.82%
2022-04-13 0 1.100 1.030 1.100 1.100 1.100 4,000 4,400 1.1000 0.502 0.470 0.502 0.502 0.502 8,766 0.5019 2.80%
2022-04-12 0 1.070 1.020 1.080 1.020 1.080 20,000 21,360 1.0680 0.488 0.465 0.493 0.465 0.493 43,830 0.4873 0.94%
2022-04-11 0 1.060 1.030 1.080 - - 0 0 - 0.484 0.470 0.493 - - 0 - 0.00%
2022-04-08 0 1.060 1.020 1.060 1.050 1.090 48,000 50,800 1.0583 0.484 0.465 0.484 0.479 0.497 105,192 0.4829 2.91%
2022-04-07 0 1.030 1.010 1.050 - - 0 0 - 0.470 0.461 0.479 - - 0 - -0.96%
2022-04-06 0 1.040 1.040 1.050 1.040 1.040 40,000 41,600 1.0400 0.475 0.475 0.479 0.475 0.475 87,660 0.4746 0.97%
2022-04-04 0 1.030 1.010 1.040 1.030 1.050 92,000 95,760 1.0409 0.470 0.461 0.475 0.470 0.479 201,619 0.4750 0.98%
2022-04-01 0 1.020 1.010 1.030 1.020 1.100 108,000 111,280 1.0304 0.465 0.461 0.470 0.465 0.502 236,683 0.4702 2.00%
2022-03-31 0 1.000 1.000 1.060 1.000 1.090 116,000 116,600 1.0052 0.456 0.456 0.484 0.456 0.497 254,215 0.4587 -1.96%
2022-03-30 0 1.020 1.000 1.020 1.000 1.020 128,000 129,280 1.0100 0.465 0.456 0.465 0.456 0.465 280,513 0.4609 -1.92%
2022-03-29 0 1.040 1.010 1.060 1.010 1.090 152,000 154,720 1.0179 0.475 0.461 0.484 0.461 0.497 333,109 0.4645 4.00%
2022-03-28 0 1.000 1.000 1.050 1.000 1.020 288,000 288,640 1.0022 0.456 0.456 0.479 0.456 0.465 631,155 0.4573 0.00%
2022-03-25 0 1.000 0.970 1.080 1.000 1.020 500,000 501,040 1.0021 0.456 0.443 0.493 0.456 0.465 1,095,755 0.4573 0.00%
2022-03-24 0 1.000 1.000 1.100 1.000 1.000 192,000 192,000 1.0000 0.456 0.456 0.502 0.456 0.456 420,770 0.4563 0.00%
2022-03-23 0 1.000 0.980 1.000 1.000 1.000 324,000 324,000 1.0000 0.456 0.447 0.456 0.456 0.456 710,049 0.4563 0.00%
2022-03-22 0 1.000 0.980 1.000 1.000 1.010 116,000 116,560 1.0048 0.456 0.447 0.456 0.456 0.461 254,215 0.4585 0.00%
2022-03-21 0 1.000 1.000 1.020 1.000 1.000 312,000 312,000 1.0000 0.456 0.456 0.465 0.456 0.456 683,751 0.4563 5.26%
2022-03-18 0 0.950 0.940 0.970 0.950 0.950 88,000 83,600 0.9500 0.433 0.429 0.443 0.433 0.433 192,853 0.4335 -2.06%
2022-03-17 0 0.970 0.940 0.970 0.950 0.970 56,000 53,600 0.9571 0.443 0.429 0.443 0.433 0.443 122,725 0.4368 1.04%
2022-03-16 0 0.960 0.920 0.980 0.960 0.960 8,000 7,680 0.9600 0.438 0.420 0.447 0.438 0.438 17,532 0.4381 0.00%
2022-03-15 0 0.960 0.940 0.960 0.960 1.000 60,000 58,040 0.9673 0.438 0.429 0.438 0.438 0.456 131,491 0.4414 0.00%
2022-03-14 0 0.960 0.920 0.960 0.950 0.960 116,000 110,320 0.9510 0.438 0.420 0.438 0.433 0.438 254,215 0.4340 -4.00%
2022-03-11 0 1.000 0.980 1.100 - - 0 0 - 0.456 0.447 0.502 - - 0 - 0.00%
2022-03-10 0 1.000 0.980 1.010 0.980 1.000 140,000 139,240 0.9946 0.456 0.447 0.461 0.447 0.456 306,811 0.4538 6.38%
2022-03-09 0 0.940 0.920 0.950 0.920 0.960 492,000 464,840 0.9448 0.429 0.420 0.433 0.420 0.438 1,078,222 0.4311 -1.05%
2022-03-08 0 0.950 0.890 0.950 0.950 1.070 252,000 254,680 1.0106 0.433 0.406 0.433 0.433 0.488 552,260 0.4612 -10.38%
2022-03-07 0 1.060 1.050 1.070 1.060 1.080 56,000 60,160 1.0743 0.484 0.479 0.488 0.484 0.493 122,725 0.4902 -3.64%
2022-03-04 0 1.100 1.090 1.110 1.100 1.150 48,000 53,240 1.1092 0.502 0.497 0.507 0.502 0.525 105,192 0.5061 -1.79%
2022-03-03 0 1.120 1.110 1.130 1.120 1.120 24,000 26,880 1.1200 0.511 0.507 0.516 0.511 0.511 52,596 0.5111 -0.88%
2022-03-02 0 1.130 1.110 1.140 - - 0 0 - 0.516 0.507 0.520 - - 0 - -0.88%
2022-03-01 0 1.140 1.120 1.200 - - 0 0 - 0.520 0.511 0.548 - - 0 - 0.00%
2022-02-28 0 1.140 1.120 1.180 - - 0 0 - 0.520 0.511 0.538 - - 0 - 0.00%
2022-02-25 0 1.140 1.120 1.210 1.110 1.140 18,000 20,100 1.1167 0.520 0.511 0.552 0.507 0.520 39,447 0.5095 -1.72%
2022-02-24 0 1.160 1.110 1.190 - - 0 0 - 0.529 0.507 0.543 - - 0 - 0.00%
2022-02-23 0 1.160 1.130 1.220 - - 0 0 - 0.529 0.516 0.557 - - 0 - 0.00%
2022-02-22 0 1.160 1.120 1.210 - - 0 0 - 0.529 0.511 0.552 - - 0 - 0.00%
2022-02-21 0 1.160 1.130 1.240 1.160 1.160 4,000 4,640 1.1600 0.529 0.516 0.566 0.529 0.529 8,766 0.5293 0.00%
2022-02-18 0 1.160 1.130 1.180 1.170 1.180 44,000 51,640 1.1736 0.529 0.516 0.538 0.534 0.538 96,426 0.5355 0.00%
2022-02-17 0 1.160 1.130 1.180 1.180 1.180 28,000 33,040 1.1800 0.529 0.516 0.538 0.538 0.538 61,362 0.5384 0.87%
2022-02-16 0 1.150 1.130 1.180 1.120 1.150 144,000 164,040 1.1392 0.525 0.516 0.538 0.511 0.525 315,577 0.5198 -6.50%
2022-02-15 0 1.230 1.150 1.230 1.230 1.230 12,000 14,760 1.2300 0.561 0.525 0.561 0.561 0.561 26,298 0.5613 -0.81%
2022-02-14 0 1.240 1.150 1.240 - - 0 0 - 0.566 0.525 0.566 - - 0 - 0.00%
2022-02-11 0 1.240 1.170 1.240 1.200 1.270 12,000 14,680 1.2233 0.566 0.534 0.566 0.548 0.580 26,298 0.5582 1.64%
2022-02-10 0 1.220 1.220 1.280 1.210 1.210 4,000 4,840 1.2100 0.557 0.557 0.584 0.552 0.552 8,766 0.5521 -4.69%
2022-02-09 0 1.280 1.210 1.290 - - 0 0 - 0.584 0.552 0.589 - - 0 - 0.00%
2022-02-08 0 1.280 1.220 1.290 - - 0 0 - 0.584 0.557 0.589 - - 0 - 0.00%
2022-02-07 0 1.280 1.220 1.280 1.300 1.300 84,000 109,200 1.3000 0.584 0.557 0.584 0.593 0.593 184,087 0.5932 -1.54%
2022-02-04 0 1.300 1.220 1.300 1.210 1.320 8,000 10,120 1.2650 0.593 0.557 0.593 0.552 0.602 17,532 0.5772 4.84%
2022-01-31 0 1.240 1.200 1.270 - - 0 0 - 0.566 0.548 0.580 - - 0 - 0.00%
2022-01-28 0 1.240 1.200 1.250 1.240 1.240 8,000 9,920 1.2400 0.566 0.548 0.570 0.566 0.566 17,532 0.5658 0.00%
2022-01-27 0 1.240 1.200 1.240 1.250 1.250 16,000 20,000 1.2500 0.566 0.548 0.566 0.570 0.570 35,064 0.5704 -0.80%
2022-01-26 0 1.250 1.210 1.260 1.250 1.250 8,000 10,000 1.2500 0.570 0.552 0.575 0.570 0.570 17,532 0.5704 0.81%
2022-01-25 0 1.240 1.190 1.240 1.200 1.250 164,000 197,320 1.2032 0.566 0.543 0.566 0.548 0.570 359,407 0.5490 0.81%
2022-01-24 0 1.230 1.120 1.270 1.230 1.230 20,000 24,600 1.2300 0.561 0.511 0.580 0.561 0.561 43,830 0.5613 -3.15%
2022-01-21 0 1.270 1.200 1.270 1.270 1.280 24,000 30,560 1.2733 0.580 0.548 0.580 0.580 0.584 52,596 0.5810 -1.55%
2022-01-20 0 1.290 1.220 1.290 1.300 1.300 8,000 10,400 1.3000 0.589 0.557 0.589 0.593 0.593 17,532 0.5932 3.20%
2022-01-19 0 1.250 1.180 1.260 1.240 1.250 28,000 34,880 1.2457 0.570 0.538 0.575 0.566 0.570 61,362 0.5684 -1.57%
2022-01-18 0 1.270 1.150 1.270 1.270 1.280 36,000 45,760 1.2711 0.580 0.525 0.580 0.580 0.584 78,894 0.5800 0.79%
2022-01-17 0 1.260 1.200 1.260 1.250 1.280 36,000 45,560 1.2656 0.575 0.548 0.575 0.570 0.584 78,894 0.5775 5.00%
2022-01-14 0 1.200 1.120 1.200 - - 0 0 - 0.548 0.511 0.548 - - 0 - -1.64%
2022-01-13 0 1.220 1.150 1.230 1.220 1.220 4,000 4,880 1.2200 0.557 0.525 0.561 0.557 0.557 8,766 0.5567 -1.61%
2022-01-12 0 1.240 1.140 1.260 - - 0 0 - 0.566 0.520 0.575 - - 0 - 0.00%
2022-01-11 0 1.240 1.170 1.240 1.250 1.260 12,000 15,040 1.2533 0.566 0.534 0.566 0.570 0.575 26,298 0.5719 0.00%
2022-01-10 0 1.240 1.140 1.250 - - 0 0 - 0.566 0.520 0.570 - - 0 - 0.00%
2022-01-07 0 1.240 1.100 1.240 1.250 1.250 8,000 10,000 1.2500 0.566 0.502 0.566 0.570 0.570 17,532 0.5704 0.00%
2022-01-06 0 1.240 1.130 1.240 1.210 1.240 168,000 203,760 1.2129 0.566 0.516 0.566 0.552 0.566 368,174 0.5534 2.48%
2022-01-05 0 1.210 1.110 1.230 - - 0 0 - 0.552 0.507 0.561 - - 0 - 0.00%
2022-01-04 0 1.210 1.160 1.210 1.210 1.210 120,000 145,200 1.2100 0.552 0.529 0.552 0.552 0.552 262,981 0.5521 0.83%
2022-01-03 0 1.200 1.100 1.200 1.200 1.200 220,000 264,000 1.2000 0.548 0.502 0.548 0.548 0.548 482,132 0.5476 1.69%
2021-12-31 0 1.180 1.100 1.180 1.140 1.180 400,000 471,680 1.1792 0.538 0.502 0.538 0.520 0.538 876,604 0.5381 3.51%
2021-12-30 0 1.140 1.100 1.140 1.140 1.140 12,000 13,680 1.1400 0.520 0.502 0.520 0.520 0.520 26,298 0.5202 0.00%
2021-12-29 0 1.140 1.070 1.140 - - 0 0 - 0.520 0.488 0.520 - - 0 - 0.00%
2021-12-28 0 1.140 1.130 1.200 - - 0 0 - 0.520 0.516 0.548 - - 0 - 0.00%
2021-12-24 0 1.140 1.100 1.220 - - 0 0 - 0.520 0.502 0.557 - - 0 - 0.00%
2021-12-23 0 1.140 1.130 1.230 - - 0 0 - 0.520 0.516 0.561 - - 0 - 0.00%
2021-12-22 0 1.140 1.140 1.190 1.140 1.140 12,000 13,680 1.1400 0.520 0.520 0.543 0.520 0.520 26,298 0.5202 -4.20%
2021-12-21 0 1.190 1.140 1.190 1.180 1.190 184,000 218,840 1.1893 0.543 0.520 0.543 0.538 0.543 403,238 0.5427 0.85%
2021-12-20 0 1.180 1.130 1.180 - - 0 0 - 0.538 0.516 0.538 - - 0 - -0.84%
2021-12-17 0 1.190 1.100 1.190 1.180 1.200 36,000 42,880 1.1911 0.543 0.502 0.543 0.538 0.548 78,894 0.5435 0.85%
2021-12-16 0 1.180 1.100 1.180 1.150 1.190 26,000 30,200 1.1615 0.538 0.502 0.538 0.525 0.543 56,979 0.5300 3.51%
2021-12-15 0 1.140 1.100 1.150 1.140 1.140 8,000 9,120 1.1400 0.520 0.502 0.525 0.520 0.520 17,532 0.5202 1.79%
2021-12-14 0 1.120 1.120 1.150 1.120 1.120 4,000 4,480 1.1200 0.511 0.511 0.525 0.511 0.511 8,766 0.5111 -1.75%
2021-12-13 0 1.140 1.110 1.180 1.140 1.170 48,000 55,880 1.1642 0.520 0.507 0.538 0.520 0.534 105,192 0.5312 -0.87%
2021-12-10 0 1.150 1.130 1.240 1.150 1.150 4,000 4,600 1.1500 0.525 0.516 0.566 0.525 0.525 8,766 0.5248 -1.71%
2021-12-09 0 1.170 1.160 1.200 1.170 1.180 580,000 679,400 1.1714 0.534 0.529 0.548 0.534 0.538 1,271,075 0.5345 0.00%
2021-12-08 0 1.170 1.170 1.180 1.170 1.240 109,000 129,280 1.1861 0.534 0.534 0.538 0.534 0.566 238,874 0.5412 -1.68%
2021-12-07 0 1.190 1.180 1.190 1.180 1.190 52,000 61,400 1.1808 0.543 0.538 0.543 0.538 0.543 113,958 0.5388 0.00%
2021-12-06 0 1.190 1.180 1.220 1.180 1.200 644,000 760,600 1.1811 0.543 0.538 0.557 0.538 0.548 1,411,332 0.5389 0.85%
2021-12-03 0 1.180 1.180 1.200 - - 0 0 - 0.538 0.538 0.548 - - 0 - 0.00%
2021-12-02 0 1.180 1.180 1.220 1.180 1.210 512,000 605,640 1.1829 0.538 0.538 0.557 0.538 0.552 1,122,053 0.5398 -2.48%
2021-12-01 0 1.210 1.210 1.250 1.210 1.210 20,000 24,200 1.2100 0.552 0.552 0.570 0.552 0.552 43,830 0.5521 -4.72%
2021-11-30 0 1.270 1.170 1.270 1.270 1.280 84,000 107,280 1.2771 0.580 0.534 0.580 0.580 0.584 184,087 0.5828 0.00%
2021-11-29 0 1.270 1.200 1.270 1.270 1.300 20,000 25,520 1.2760 0.580 0.548 0.580 0.580 0.593 43,830 0.5822 0.00%
2021-11-26 0 1.270 1.160 1.270 1.200 1.290 308,000 373,960 1.2142 0.580 0.529 0.580 0.548 0.589 674,985 0.5540 10.43%
2021-11-25 0 1.150 1.110 1.180 1.150 1.150 500,000 575,000 1.1500 0.525 0.507 0.538 0.525 0.525 1,095,755 0.5248 0.00%
2021-11-24 0 1.150 1.110 1.200 1.150 1.150 180,000 207,000 1.1500 0.525 0.507 0.548 0.525 0.525 394,472 0.5248 -0.86%
2021-11-23 0 1.160 1.160 1.180 1.150 1.150 120,000 138,000 1.1500 0.529 0.529 0.538 0.525 0.525 262,981 0.5248 0.87%
2021-11-22 0 1.150 1.080 1.200 - - 0 0 - 0.525 0.493 0.548 - - 0 - 0.00%
2021-11-19 0 1.150 1.150 1.160 1.150 1.200 292,000 336,760 1.1533 0.525 0.525 0.529 0.525 0.548 639,921 0.5263 -0.86%
2021-11-18 0 1.160 1.100 1.170 1.110 1.180 44,000 50,360 1.1445 0.529 0.502 0.534 0.507 0.538 96,426 0.5223 3.57%
2021-11-17 0 1.120 1.060 1.140 1.120 1.130 536,000 600,680 1.1207 0.511 0.484 0.520 0.511 0.516 1,174,649 0.5114 0.00%
2021-11-16 0 1.120 1.120 1.140 1.090 1.140 320,000 354,640 1.1083 0.511 0.511 0.520 0.497 0.520 701,283 0.5057 1.82%
2021-11-15 0 1.100 1.100 1.130 1.030 1.100 280,000 303,200 1.0829 0.502 0.502 0.516 0.470 0.502 613,623 0.4941 3.77%
2021-11-12 0 1.060 1.030 1.060 - - 0 0 - 0.484 0.470 0.484 - - 0 - 0.00%
2021-11-11 0 1.060 1.040 1.060 1.040 1.060 60,000 62,480 1.0413 0.484 0.475 0.484 0.475 0.484 131,491 0.4752 1.92%
2021-11-10 0 1.040 0.980 1.040 - - 0 0 - 0.475 0.447 0.475 - - 0 - 0.00%
2021-11-09 0 1.040 1.000 1.040 0.990 1.040 44,000 44,480 1.0109 0.475 0.456 0.475 0.452 0.475 96,426 0.4613 -1.89%
2021-11-08 0 1.060 1.020 1.060 1.020 1.060 8,000 8,320 1.0400 0.484 0.465 0.484 0.465 0.484 17,532 0.4746 0.95%
2021-11-05 0 1.050 1.010 1.050 - - 0 0 - 0.479 0.461 0.479 - - 0 - 0.00%
2021-11-04 0 1.050 1.020 1.050 - - 0 0 - 0.479 0.465 0.479 - - 0 - -0.94%
2021-11-03 0 1.060 1.030 1.080 - - 0 0 - 0.484 0.470 0.493 - - 0 - 0.00%
2021-11-02 0 1.060 1.030 1.060 - - 0 0 - 0.484 0.470 0.484 - - 0 - 0.00%
2021-11-01 0 1.060 1.030 1.080 - - 0 0 - 0.484 0.470 0.493 - - 0 - 0.00%
2021-10-29 0 1.060 1.030 1.080 - - 0 0 - 0.484 0.470 0.493 - - 0 - 0.00%
2021-10-28 0 1.060 1.030 1.070 1.030 1.060 196,000 205,440 1.0482 0.484 0.470 0.488 0.470 0.484 429,536 0.4783 -0.93%
2021-10-27 0 1.070 1.070 1.090 1.070 1.070 4,000 4,280 1.0700 0.488 0.488 0.497 0.488 0.488 8,766 0.4882 -2.73%
2021-10-26 0 1.100 1.070 1.130 1.050 1.100 64,000 68,720 1.0738 0.502 0.488 0.516 0.479 0.502 140,257 0.4900 -0.90%
2021-10-25 0 1.110 1.070 1.110 1.140 1.150 100,000 114,160 1.1416 0.507 0.488 0.507 0.520 0.525 219,151 0.5209 0.91%
2021-10-22 0 1.100 1.050 1.150 - - 0 0 - 0.502 0.479 0.525 - - 0 - 0.00%
2021-10-21 0 1.100 1.060 1.140 - - 0 0 - 0.502 0.484 0.520 - - 0 - 0.00%
2021-10-20 0 1.100 1.060 1.150 - - 0 0 - 0.502 0.484 0.525 - - 0 - 0.00%
2021-10-19 0 1.100 1.060 1.120 1.060 1.100 24,000 25,720 1.0717 0.502 0.484 0.511 0.484 0.502 52,596 0.4890 4.76%
2021-10-18 0 1.050 1.030 1.050 1.030 1.050 32,000 33,520 1.0475 0.479 0.470 0.479 0.470 0.479 70,128 0.4780 0.00%
2021-10-15 0 1.050 1.030 1.060 1.030 1.050 88,000 91,440 1.0391 0.479 0.470 0.484 0.470 0.479 192,853 0.4741 -3.39%
2021-10-12 0 1.120 1.060 1.130 1.120 1.120 100,000 112,000 1.1200 0.496 0.469 0.500 0.496 0.496 225,838 0.4959 0.00%
2021-10-11 0 1.120 1.050 1.130 1.120 1.120 36,000 40,320 1.1200 0.496 0.465 0.500 0.496 0.496 81,302 0.4959 -0.88%
2021-10-08 0 1.130 1.100 1.130 - - 0 0 - 0.500 0.487 0.500 - - 0 - 0.00%
2021-10-07 0 1.130 1.100 1.130 1.120 1.130 32,000 35,880 1.1213 0.500 0.487 0.500 0.496 0.500 72,268 0.4965 0.89%
2021-10-06 0 1.120 1.080 1.120 1.120 1.130 40,000 44,840 1.1210 0.496 0.478 0.496 0.496 0.500 90,335 0.4964 0.00%
2021-10-05 0 1.120 1.060 1.120 - - 0 0 - 0.496 0.469 0.496 - - 0 - -0.88%
2021-10-04 0 1.130 1.070 1.130 1.120 1.130 8,000 9,000 1.1250 0.500 0.474 0.500 0.496 0.500 18,067 0.4981 0.89%
2021-09-30 0 1.120 1.070 1.120 1.090 1.130 88,000 97,400 1.1068 0.496 0.474 0.496 0.483 0.500 198,737 0.4901 1.82%
2021-09-29 0 1.100 1.080 1.100 1.100 1.120 20,000 22,320 1.1160 0.487 0.478 0.487 0.487 0.496 45,168 0.4942 -0.90%
2021-09-28 0 1.110 1.070 1.120 - - 0 0 - 0.492 0.474 0.496 - - 0 - 0.00%
2021-09-27 0 1.110 1.060 1.110 1.080 1.110 60,000 66,240 1.1040 0.492 0.469 0.492 0.478 0.492 135,503 0.4888 5.71%
2021-09-24 0 1.050 1.040 1.080 1.050 1.050 40,000 42,000 1.0500 0.465 0.461 0.478 0.465 0.465 90,335 0.4649 0.00%
2021-09-23 0 1.050 1.040 1.070 1.050 1.050 16,000 16,800 1.0500 0.465 0.461 0.474 0.465 0.465 36,134 0.4649 -0.94%
2021-09-21 0 1.060 1.050 1.110 - - 0 0 - 0.469 0.465 0.492 - - 0 - 0.00%
2021-09-20 0 1.060 1.050 1.110 1.060 1.080 40,000 42,880 1.0720 0.469 0.465 0.492 0.469 0.478 90,335 0.4747 -6.19%
2021-09-17 0 1.130 1.070 1.150 - - 0 0 - 0.500 0.474 0.509 - - 0 - -1.74%
2021-09-16 0 1.150 1.070 1.170 - - 0 0 - 0.509 0.474 0.518 - - 0 - -0.86%
2021-09-15 0 1.160 1.060 1.160 1.080 1.180 52,000 56,960 1.0954 0.514 0.469 0.514 0.478 0.522 117,436 0.4850 6.42%
2021-09-14 0 1.090 1.060 1.090 1.090 1.090 20,000 21,800 1.0900 0.483 0.469 0.483 0.483 0.483 45,168 0.4826 0.00%
2021-09-13 0 1.090 1.080 1.090 1.080 1.090 104,000 112,760 1.0842 0.483 0.478 0.483 0.478 0.483 234,871 0.4801 0.93%
2021-09-10 0 1.080 1.060 1.080 1.030 1.080 172,000 179,360 1.0428 0.478 0.469 0.478 0.456 0.478 388,441 0.4617 0.93%
2021-09-09 0 1.070 1.040 1.080 1.030 1.070 648,000 689,000 1.0633 0.474 0.461 0.478 0.456 0.474 1,463,429 0.4708 0.00%
2021-09-08 0 1.070 1.070 1.090 1.060 1.060 12,000 12,720 1.0600 0.474 0.474 0.483 0.469 0.469 27,101 0.4694 0.00%
2021-09-07 0 1.070 1.060 1.080 1.050 1.070 92,000 97,840 1.0635 0.474 0.469 0.478 0.465 0.474 207,771 0.4709 -2.73%
2021-09-06 0 1.100 1.070 1.100 1.100 1.100 16,000 17,600 1.1000 0.487 0.474 0.487 0.487 0.487 36,134 0.4871 0.00%
2021-09-03 0 1.100 1.080 1.100 1.080 1.140 80,000 86,800 1.0850 0.487 0.478 0.487 0.478 0.505 180,670 0.4804 -0.90%
2021-09-02 0 1.110 1.060 1.110 1.070 1.110 420,000 449,600 1.0705 0.492 0.469 0.492 0.474 0.492 948,519 0.4740 3.74%
2021-09-01 0 1.070 1.040 1.070 1.060 1.070 44,000 46,680 1.0609 0.474 0.461 0.474 0.469 0.474 99,369 0.4698 0.00%
2021-08-31 0 1.070 1.030 1.070 1.030 1.070 24,000 24,880 1.0367 0.474 0.456 0.474 0.456 0.474 54,201 0.4590 4.90%
2021-08-30 0 1.020 0.990 1.030 1.010 1.020 44,000 44,760 1.0173 0.452 0.438 0.456 0.447 0.452 99,369 0.4504 0.99%
2021-08-27 0 1.010 0.990 1.030 1.010 1.010 8,000 8,080 1.0100 0.447 0.438 0.456 0.447 0.447 18,067 0.4472 1.00%
2021-08-26 0 1.000 1.000 1.030 - - 0 0 - 0.443 0.443 0.456 - - 0 - 0.00%
2021-08-25 0 1.000 1.000 1.030 1.000 1.000 76,000 76,000 1.0000 0.443 0.443 0.456 0.443 0.443 171,637 0.4428 -0.99%
2021-08-24 0 1.010 1.000 1.050 1.010 1.060 156,000 159,360 1.0215 0.447 0.443 0.465 0.447 0.469 352,307 0.4523 -1.94%
2021-08-23 0 1.030 1.030 1.050 1.030 1.060 36,000 37,280 1.0356 0.456 0.456 0.465 0.456 0.469 81,302 0.4585 -3.74%
2021-08-20 0 1.070 1.040 1.070 1.040 1.070 44,000 45,880 1.0427 0.474 0.461 0.474 0.461 0.474 99,369 0.4617 0.94%
2021-08-19 0 1.060 1.040 1.070 - - 0 0 - 0.469 0.461 0.474 - - 0 - 0.00%
2021-08-18 0 1.060 1.040 1.070 1.040 1.060 44,000 45,840 1.0418 0.469 0.461 0.474 0.461 0.469 99,369 0.4613 0.95%
2021-08-17 0 1.050 1.030 1.050 1.020 1.070 100,000 104,240 1.0424 0.465 0.456 0.465 0.452 0.474 225,838 0.4616 -3.67%
2021-08-16 0 1.090 1.060 1.100 1.060 1.130 92,000 98,080 1.0661 0.483 0.469 0.487 0.469 0.500 207,771 0.4721 -0.91%
2021-08-13 0 1.100 1.070 1.100 1.070 1.100 48,000 51,480 1.0725 0.487 0.474 0.487 0.474 0.487 108,402 0.4749 2.80%
2021-08-12 0 1.070 1.070 1.130 1.070 1.080 80,000 85,960 1.0745 0.474 0.474 0.500 0.474 0.478 180,670 0.4758 -1.83%
2021-08-11 0 1.090 1.080 1.140 1.080 1.100 40,000 43,600 1.0900 0.483 0.478 0.505 0.478 0.487 90,335 0.4826 -3.54%
2021-08-10 0 1.130 1.100 1.130 1.060 1.150 184,000 197,600 1.0739 0.500 0.487 0.500 0.469 0.509 415,541 0.4755 1.80%
2021-08-09 0 1.110 1.100 1.110 1.110 1.190 32,000 36,280 1.1338 0.492 0.487 0.492 0.492 0.527 72,268 0.5020 0.91%
2021-08-06 0 1.100 1.080 1.100 1.080 1.140 68,000 73,880 1.0865 0.487 0.478 0.487 0.478 0.505 153,570 0.4811 0.00%
2021-08-05 0 1.100 1.060 1.110 1.080 1.110 96,000 104,440 1.0879 0.487 0.469 0.492 0.478 0.492 216,804 0.4817 6.80%
2021-08-04 0 1.030 1.030 1.070 1.030 1.040 24,000 24,760 1.0317 0.456 0.456 0.474 0.456 0.461 54,201 0.4568 -0.96%
2021-08-03 0 1.040 1.040 1.080 1.040 1.040 60,000 62,400 1.0400 0.461 0.461 0.478 0.461 0.461 135,503 0.4605 -0.95%
2021-08-02 0 1.050 1.000 1.050 - - 0 0 - 0.465 0.443 0.465 - - 0 - 0.00%
2021-07-30 0 1.050 0.990 1.060 - - 0 0 - 0.465 0.438 0.469 - - 0 - 0.00%
2021-07-29 0 1.050 1.030 1.080 1.050 1.100 24,000 25,400 1.0583 0.465 0.456 0.478 0.465 0.487 54,201 0.4686 2.94%
2021-07-28 0 1.020 1.000 1.050 1.020 1.110 44,000 45,240 1.0282 0.452 0.443 0.465 0.452 0.492 99,369 0.4553 -0.97%
2021-07-27 0 1.030 1.020 1.030 1.020 1.090 320,000 336,480 1.0515 0.456 0.452 0.456 0.452 0.483 722,681 0.4656 -7.21%
2021-07-26 0 1.110 1.090 1.130 1.090 1.110 48,000 52,800 1.1000 0.492 0.483 0.500 0.483 0.492 108,402 0.4871 -0.89%
2021-07-23 0 1.120 1.100 1.130 1.100 1.120 36,300 40,290 1.1099 0.496 0.487 0.500 0.487 0.496 81,979 0.4915 0.90%
2021-07-22 0 1.110 1.100 1.130 - - 0 0 - 0.492 0.487 0.500 - - 0 - 0.00%
2021-07-21 0 1.110 1.100 1.130 1.110 1.120 28,000 31,240 1.1157 0.492 0.487 0.500 0.492 0.496 63,235 0.4940 -0.89%
2021-07-20 0 1.120 1.100 1.130 1.100 1.120 24,000 26,520 1.1050 0.496 0.487 0.500 0.487 0.496 54,201 0.4893 1.82%
2021-07-19 0 1.100 1.100 1.140 1.100 1.120 80,000 88,120 1.1015 0.487 0.487 0.505 0.487 0.496 180,670 0.4877 -2.65%
2021-07-16 0 1.130 1.110 1.140 1.100 1.170 56,000 63,520 1.1343 0.500 0.492 0.505 0.487 0.518 126,469 0.5023 -0.88%
2021-07-15 0 1.140 1.110 1.140 1.120 1.140 40,000 45,200 1.1300 0.505 0.492 0.505 0.496 0.505 90,335 0.5004 -0.87%
2021-07-14 0 1.150 1.130 1.200 1.150 1.180 72,000 83,160 1.1550 0.509 0.500 0.531 0.509 0.522 162,603 0.5114 -2.54%
2021-07-13 0 1.180 1.170 1.230 1.180 1.180 12,000 14,160 1.1800 0.522 0.518 0.545 0.522 0.522 27,101 0.5225 0.00%
2021-07-12 0 1.180 1.180 1.200 1.180 1.200 112,000 133,720 1.1939 0.522 0.522 0.531 0.522 0.531 252,938 0.5287 4.42%
2021-07-09 0 1.130 1.130 1.180 1.130 1.150 36,000 40,760 1.1322 0.500 0.500 0.522 0.500 0.509 81,302 0.5013 -1.57%
2021-07-08 0 1.190 1.160 1.190 - - 0 0 - 0.508 0.496 0.508 - - 0 - -0.83%
2021-07-07 0 1.200 1.170 1.220 - - 0 0 - 0.513 0.500 0.521 - - 0 - 0.00%
2021-07-06 0 1.200 1.160 1.210 1.150 1.200 60,000 70,200 1.1700 0.513 0.496 0.517 0.491 0.513 140,459 0.4998 -2.44%
2021-07-05 0 1.230 1.220 1.250 1.230 1.230 68,000 83,640 1.2300 0.525 0.521 0.534 0.525 0.525 159,187 0.5254 0.82%
2021-07-02 0 1.220 1.150 1.220 - - 0 0 - 0.521 0.491 0.521 - - 0 - -0.81%
2021-06-30 0 1.230 1.180 1.230 - - 0 0 - 0.525 0.504 0.525 - - 0 - 0.00%
2021-06-29 0 1.230 1.190 1.230 1.230 1.230 4,000 4,920 1.2300 0.525 0.508 0.525 0.525 0.525 9,364 0.5254 -1.60%
2021-06-28 0 1.250 1.230 1.250 - - 0 0 - 0.534 0.525 0.534 - - 0 - 0.00%
2021-06-25 0 1.250 1.230 1.300 1.250 1.250 4,000 5,000 1.2500 0.534 0.525 0.555 0.534 0.534 9,364 0.5340 0.00%
2021-06-24 0 1.250 1.230 1.300 - - 0 0 - 0.534 0.525 0.555 - - 0 - 0.00%
2021-06-23 0 1.250 1.230 1.290 - - 0 0 - 0.534 0.525 0.551 - - 0 - 0.00%
2021-06-22 0 1.250 1.230 1.300 1.250 1.250 12,000 15,000 1.2500 0.534 0.525 0.555 0.534 0.534 28,092 0.5340 0.00%
2021-06-21 0 1.250 1.220 1.310 - - 0 0 - 0.534 0.521 0.560 - - 0 - 0.00%
2021-06-18 0 1.250 1.240 1.250 1.250 1.250 12,000 15,000 1.2500 0.534 0.530 0.534 0.534 0.534 28,092 0.5340 0.00%
2021-06-17 0 1.250 1.240 1.300 1.240 1.250 8,000 9,960 1.2450 0.534 0.530 0.555 0.530 0.534 18,728 0.5318 1.63%
2021-06-16 0 1.230 1.190 1.260 - - 0 0 - 0.525 0.508 0.538 - - 0 - 0.00%
2021-06-15 0 1.230 1.230 1.260 1.230 1.230 1,468,000 1,805,640 1.2300 0.525 0.525 0.538 0.525 0.525 3,436,558 0.5254 0.00%
2021-06-11 0 1.230 1.200 1.270 - - 0 0 - 0.525 0.513 0.543 - - 0 - 0.00%
2021-06-10 0 1.230 1.220 1.260 1.230 1.230 4,000 4,920 1.2300 0.525 0.521 0.538 0.525 0.525 9,364 0.5254 -2.38%
2021-06-09 0 1.260 1.220 1.270 1.260 1.260 8,000 10,080 1.2600 0.538 0.521 0.543 0.538 0.538 18,728 0.5382 0.00%
2021-06-08 0 1.260 1.220 1.270 1.260 1.260 8,000 10,080 1.2600 0.538 0.521 0.543 0.538 0.538 18,728 0.5382 0.00%
2021-06-07 0 1.260 1.230 1.270 - - 0 0 - 0.538 0.525 0.543 - - 0 - 0.00%
2021-06-04 0 1.260 1.240 1.260 1.220 1.260 12,000 14,800 1.2333 0.538 0.530 0.538 0.521 0.538 28,092 0.5268 0.00%
2021-06-03 0 1.260 1.220 1.260 1.240 1.260 60,000 75,200 1.2533 0.538 0.521 0.538 0.530 0.538 140,459 0.5354 1.61%
2021-06-02 0 1.240 1.200 1.250 1.220 1.320 216,000 270,080 1.2504 0.530 0.513 0.534 0.521 0.564 505,652 0.5341 -5.34%
2021-06-01 0 1.310 1.280 1.310 1.280 1.310 5,556,000 7,111,800 1.2800 0.560 0.547 0.560 0.547 0.560 13,006,484 0.5468 2.34%
2021-05-31 0 1.280 1.240 1.290 1.230 1.280 56,000 71,360 1.2743 0.547 0.530 0.551 0.525 0.547 131,095 0.5443 2.40%
2021-05-28 0 1.250 1.240 1.270 1.230 1.280 240,000 303,840 1.2660 0.534 0.530 0.543 0.525 0.547 561,835 0.5408 -2.34%
2021-05-27 0 1.280 1.250 1.290 1.280 1.290 84,000 107,560 1.2805 0.547 0.534 0.551 0.547 0.551 196,642 0.5470 0.00%
2021-05-26 0 1.280 1.250 1.280 1.280 1.290 284,000 363,760 1.2808 0.547 0.534 0.547 0.547 0.551 664,838 0.5471 0.00%
2021-05-25 0 1.280 1.250 1.280 - - 0 0 - 0.547 0.534 0.547 - - 0 - -0.78%
2021-05-24 0 1.290 1.250 1.290 - - 0 0 - 0.551 0.534 0.551 - - 0 - 0.00%
2021-05-21 0 1.290 1.240 1.290 1.270 1.290 128,000 164,560 1.2856 0.551 0.530 0.551 0.543 0.551 299,645 0.5492 1.57%
2021-05-20 0 1.270 1.230 1.270 1.230 1.270 28,000 34,840 1.2443 0.543 0.525 0.543 0.525 0.543 65,547 0.5315 -1.55%
2021-05-18 0 1.290 1.280 1.290 1.270 1.290 48,000 61,080 1.2725 0.551 0.547 0.551 0.543 0.551 112,367 0.5436 0.78%
2021-05-17 0 1.280 1.230 1.280 1.280 1.290 184,000 236,560 1.2857 0.547 0.525 0.547 0.547 0.551 430,740 0.5492 0.79%
2021-05-14 0 1.270 1.230 1.290 - - 0 0 - 0.543 0.525 0.551 - - 0 - 0.00%
2021-05-13 0 1.270 1.270 1.300 1.270 1.270 12,000 15,240 1.2700 0.543 0.543 0.555 0.543 0.543 28,092 0.5425 -3.79%
2021-05-12 0 1.320 1.270 1.320 - - 0 0 - 0.564 0.543 0.564 - - 0 - 0.00%
2021-05-11 0 1.320 1.270 1.320 - - 0 0 - 0.564 0.543 0.564 - - 0 - -0.75%
2021-05-10 0 1.330 1.290 1.330 1.330 1.330 52,000 69,160 1.3300 0.568 0.551 0.568 0.568 0.568 121,731 0.5681 0.00%
2021-05-07 0 1.330 1.270 1.330 1.320 1.330 332,000 439,920 1.3251 0.568 0.543 0.568 0.564 0.568 777,205 0.5660 0.76%
2021-05-06 0 1.320 1.270 1.320 1.310 1.320 276,000 363,720 1.3178 0.564 0.543 0.564 0.560 0.564 646,110 0.5629 0.00%
2021-05-05 0 1.320 1.270 1.320 1.250 1.320 252,000 328,800 1.3048 0.564 0.543 0.564 0.534 0.564 589,927 0.5574 4.76%
2021-05-04 0 1.260 1.240 1.300 - - 0 0 - 0.538 0.530 0.555 - - 0 - 0.00%
2021-05-03 0 1.260 1.260 1.280 1.260 1.270 128,000 161,560 1.2622 0.538 0.538 0.547 0.538 0.543 299,645 0.5392 -3.08%
2021-04-30 0 1.300 1.270 1.300 - - 0 0 - 0.555 0.543 0.555 - - 0 - -1.52%
2021-04-29 0 1.320 1.270 1.320 1.270 1.320 276,000 354,800 1.2855 0.564 0.543 0.564 0.543 0.564 646,110 0.5491 4.76%
2021-04-28 0 1.260 1.240 1.280 1.260 1.280 200,000 254,800 1.2740 0.538 0.530 0.547 0.538 0.547 468,196 0.5442 0.00%
2021-04-27 0 1.260 1.240 1.260 1.240 1.270 172,000 216,920 1.2612 0.538 0.530 0.538 0.530 0.543 402,649 0.5387 2.44%
2021-04-26 0 1.230 1.220 1.250 1.230 1.250 36,000 44,600 1.2389 0.525 0.521 0.534 0.525 0.534 84,275 0.5292 -0.81%
2021-04-23 0 1.240 1.230 1.270 1.240 1.240 40,000 49,600 1.2400 0.530 0.525 0.543 0.530 0.530 93,639 0.5297 -0.80%
2021-04-22 0 1.250 1.240 1.250 1.250 1.250 40,000 50,000 1.2500 0.534 0.530 0.534 0.534 0.534 93,639 0.5340 -1.57%
2021-04-21 0 1.270 1.250 1.300 1.270 1.290 332,000 422,440 1.2724 0.543 0.534 0.555 0.543 0.551 777,205 0.5435 -0.78%
2021-04-20 0 1.280 1.250 1.290 - - 0 0 - 0.547 0.534 0.551 - - 0 - 0.00%
2021-04-19 0 1.280 1.250 1.280 1.240 1.290 296,000 371,040 1.2535 0.547 0.534 0.547 0.530 0.551 692,930 0.5355 2.40%
2021-04-16 0 1.250 1.250 1.300 1.250 1.250 40,000 50,000 1.2500 0.534 0.534 0.555 0.534 0.534 93,639 0.5340 -3.85%
2021-04-15 0 1.300 1.260 1.300 - - 48,000 60,960 1.2700 0.555 0.538 0.555 - - 112,367 0.5425 0.00%
2021-04-14 0 1.300 1.260 1.320 1.300 1.300 48,000 62,400 1.3000 0.555 0.538 0.564 0.555 0.555 112,367 0.5553 0.00%
2021-04-13 0 1.300 1.260 1.300 1.250 1.300 128,000 162,080 1.2663 0.555 0.538 0.555 0.534 0.555 299,645 0.5409 3.17%
2021-04-12 0 1.260 1.260 1.290 1.220 1.270 80,000 99,240 1.2405 0.538 0.538 0.551 0.521 0.543 187,278 0.5299 -0.79%
2021-04-09 0 1.270 1.230 1.270 1.230 1.280 28,000 35,240 1.2586 0.543 0.525 0.543 0.525 0.547 65,547 0.5376 3.25%
2021-04-08 0 1.230 1.220 1.290 1.230 1.240 140,000 172,800 1.2343 0.525 0.521 0.551 0.525 0.530 327,737 0.5273 -2.38%
2021-04-07 0 1.260 1.230 1.270 1.240 1.260 28,000 35,040 1.2514 0.538 0.525 0.543 0.530 0.538 65,547 0.5346 3.28%
2021-04-01 0 1.220 1.220 1.260 1.200 1.280 72,000 89,160 1.2383 0.521 0.521 0.538 0.513 0.547 168,551 0.5290 -3.94%
2021-03-31 0 1.270 1.270 1.300 1.270 1.270 240,000 304,800 1.2700 0.543 0.543 0.555 0.543 0.543 561,835 0.5425 -3.05%
2021-03-30 0 1.310 1.260 1.310 1.290 1.310 144,000 186,840 1.2975 0.560 0.538 0.560 0.551 0.560 337,101 0.5543 3.15%
2021-03-29 0 1.270 1.270 1.320 1.260 1.310 144,000 184,800 1.2833 0.543 0.543 0.564 0.538 0.560 337,101 0.5482 -2.31%
2021-03-26 0 1.300 1.260 1.300 1.270 1.320 100,000 128,160 1.2816 0.555 0.538 0.555 0.543 0.564 234,098 0.5475 4.00%
2021-03-25 0 1.250 1.250 1.260 1.180 1.260 264,000 326,600 1.2371 0.534 0.534 0.538 0.504 0.538 618,019 0.5285 8.70%
2021-03-24 0 1.150 1.150 1.170 1.150 1.160 24,000 27,720 1.1550 0.491 0.491 0.500 0.491 0.496 56,184 0.4934 -2.54%
2021-03-23 0 1.180 1.140 1.180 1.140 1.190 124,000 143,640 1.1584 0.504 0.487 0.504 0.487 0.508 290,281 0.4948 0.00%
2021-03-22 0 1.180 1.150 1.180 1.140 1.250 540,000 631,160 1.1688 0.504 0.491 0.504 0.487 0.534 1,264,129 0.4993 -4.07%
2021-03-19 0 1.230 1.170 1.250 1.200 1.260 52,000 62,640 1.2046 0.525 0.500 0.534 0.513 0.538 121,731 0.5146 2.50%
2021-03-18 0 1.200 1.180 1.260 1.200 1.210 16,000 19,360 1.2100 0.513 0.504 0.538 0.513 0.517 37,456 0.5169 0.00%
2021-03-17 0 1.200 1.200 1.270 - - 0 0 - 0.513 0.513 0.543 - - 0 - 0.00%
2021-03-16 0 1.200 1.190 1.230 1.190 1.220 48,000 57,720 1.2025 0.513 0.508 0.525 0.508 0.521 112,367 0.5137 1.69%
2021-03-15 0 1.180 1.160 1.230 1.150 1.210 164,000 194,200 1.1841 0.504 0.496 0.525 0.491 0.517 383,921 0.5058 2.61%
2021-03-12 0 1.150 1.140 1.160 1.150 1.150 44,000 50,600 1.1500 0.491 0.487 0.496 0.491 0.491 103,003 0.4912 0.00%
2021-03-11 0 1.150 1.130 1.150 1.150 1.150 4,000 4,600 1.1500 0.491 0.483 0.491 0.491 0.491 9,364 0.4912 1.77%
2021-03-10 0 1.130 1.130 1.160 1.130 1.130 4,000 4,520 1.1300 0.483 0.483 0.496 0.483 0.483 9,364 0.4827 -0.88%
2021-03-09 0 1.140 1.120 1.150 1.140 1.150 68,000 77,840 1.1447 0.487 0.478 0.491 0.487 0.491 159,187 0.4890 0.00%
2021-03-08 0 1.140 1.110 1.140 1.130 1.160 108,000 124,360 1.1515 0.487 0.474 0.487 0.483 0.496 252,826 0.4919 -0.87%
2021-03-05 0 1.150 1.120 1.150 1.100 1.150 28,000 31,680 1.1314 0.491 0.478 0.491 0.470 0.491 65,547 0.4833 2.68%
2021-03-04 0 1.120 1.100 1.150 1.120 1.170 72,000 82,040 1.1394 0.478 0.470 0.491 0.478 0.500 168,551 0.4867 -4.27%
2021-03-03 0 1.170 1.160 1.240 1.160 1.170 16,000 18,680 1.1675 0.500 0.496 0.530 0.496 0.500 37,456 0.4987 0.86%
2021-03-02 0 1.160 1.130 1.170 1.160 1.160 100,000 116,000 1.1600 0.496 0.483 0.500 0.496 0.496 234,098 0.4955 2.65%
2021-03-01 0 1.130 1.120 1.160 1.130 1.170 24,000 27,400 1.1417 0.483 0.478 0.496 0.483 0.500 56,184 0.4877 0.89%
2021-02-26 0 1.120 1.100 1.140 1.120 1.170 44,000 51,040 1.1600 0.478 0.470 0.487 0.478 0.500 103,003 0.4955 0.00%
2021-02-25 0 1.120 1.120 1.160 1.120 1.120 160,000 179,200 1.1200 0.478 0.478 0.496 0.478 0.478 374,557 0.4784 -2.61%
2021-02-24 0 1.150 1.140 1.160 1.150 1.170 92,000 106,760 1.1604 0.491 0.487 0.496 0.491 0.500 215,370 0.4957 -4.17%
2021-02-23 0 1.200 1.180 1.200 1.200 1.200 8,000 9,600 1.2000 0.513 0.504 0.513 0.513 0.513 18,728 0.5126 1.69%
2021-02-22 0 1.180 1.170 1.200 1.150 1.180 100,000 117,120 1.1712 0.504 0.500 0.513 0.491 0.504 234,098 0.5003 0.85%
2021-02-19 0 1.170 1.140 1.170 1.130 1.280 3,172,000 3,602,200 1.1356 0.500 0.487 0.500 0.483 0.547 7,425,588 0.4851 0.00%
2021-02-18 0 1.170 1.150 1.170 1.150 1.200 88,000 102,720 1.1673 0.500 0.491 0.500 0.491 0.513 206,006 0.4986 -2.50%
2021-02-17 0 1.200 1.170 1.230 1.120 1.200 160,000 185,480 1.1593 0.513 0.500 0.525 0.478 0.513 374,557 0.4952 3.45%
2021-02-16 0 1.160 1.140 1.180 1.140 1.160 116,000 132,640 1.1434 0.496 0.487 0.504 0.487 0.496 271,554 0.4884 0.00%
2021-02-11 0 1.160 1.140 1.190 1.040 1.160 24,000 25,520 1.0633 0.496 0.487 0.508 0.444 0.496 56,184 0.4542 0.87%
2021-02-10 0 1.150 1.140 1.160 1.140 1.230 50,000 58,580 1.1716 0.491 0.487 0.496 0.487 0.525 117,049 0.5005 -4.17%
2021-02-09 0 1.200 1.140 1.230 1.140 1.200 100,000 114,600 1.1460 0.513 0.487 0.525 0.487 0.513 234,098 0.4895 4.35%
2021-02-08 0 1.150 1.140 1.250 1.150 1.150 48,000 55,200 1.1500 0.491 0.487 0.534 0.491 0.491 112,367 0.4912 0.00%
2021-02-05 0 1.150 1.140 1.240 - - 0 0 - 0.491 0.487 0.530 - - 0 - 0.00%
2021-02-04 0 1.150 1.140 1.250 1.150 1.150 28,000 32,200 1.1500 0.491 0.487 0.534 0.491 0.491 65,547 0.4912 0.00%
2021-02-03 0 1.150 1.140 1.190 1.130 1.160 124,000 141,400 1.1403 0.491 0.487 0.508 0.483 0.496 290,281 0.4871 0.88%
2021-02-02 0 1.140 1.140 1.160 1.130 1.160 80,000 90,840 1.1355 0.487 0.487 0.496 0.483 0.496 187,278 0.4851 0.88%
2021-02-01 0 1.130 1.120 1.170 1.130 1.130 8,000 9,040 1.1300 0.483 0.478 0.500 0.483 0.483 18,728 0.4827 -0.88%
2021-01-29 0 1.140 1.100 1.200 1.140 1.160 8,000 9,200 1.1500 0.487 0.470 0.513 0.487 0.496 18,728 0.4912 0.88%
2021-01-28 0 1.130 1.100 1.180 - - 0 0 - 0.483 0.470 0.504 - - 0 - 0.00%
2021-01-27 0 1.130 1.100 1.130 - - 0 0 - 0.483 0.470 0.483 - - 0 - 0.00%
2021-01-26 0 1.130 1.110 1.190 1.130 1.130 28,000 31,640 1.1300 0.483 0.474 0.508 0.483 0.483 65,547 0.4827 -2.59%
2021-01-25 0 1.160 1.160 1.200 - - 0 0 - 0.496 0.496 0.513 - - 0 - 0.87%
2021-01-22 0 1.150 1.150 1.200 1.150 1.150 52,000 59,800 1.1500 0.491 0.491 0.513 0.491 0.491 121,731 0.4912 -1.71%
2021-01-21 0 1.170 1.160 1.200 1.150 1.190 84,000 97,640 1.1624 0.500 0.496 0.513 0.491 0.508 196,642 0.4965 -1.68%
2021-01-20 0 1.190 1.160 1.210 1.200 1.200 32,000 38,400 1.2000 0.508 0.496 0.517 0.513 0.513 74,911 0.5126 -0.83%
2021-01-19 0 1.200 1.150 1.210 1.200 1.200 20,000 24,000 1.2000 0.513 0.491 0.517 0.513 0.513 46,820 0.5126 0.00%
2021-01-18 0 1.200 1.160 1.210 1.150 1.200 232,000 268,320 1.1566 0.513 0.496 0.517 0.491 0.513 543,107 0.4940 2.56%
2021-01-15 0 1.170 1.170 1.220 1.170 1.180 8,000 9,400 1.1750 0.500 0.500 0.521 0.500 0.504 18,728 0.5019 0.00%
2021-01-14 0 1.170 1.170 1.230 1.160 1.170 100,000 116,720 1.1672 0.500 0.500 0.525 0.496 0.500 234,098 0.4986 -1.68%
2021-01-13 0 1.190 1.190 1.240 1.190 1.210 16,000 19,160 1.1975 0.508 0.508 0.530 0.508 0.517 37,456 0.5115 0.00%
2021-01-12 0 1.190 1.180 1.240 1.180 1.240 180,000 214,560 1.1920 0.508 0.504 0.530 0.504 0.530 421,376 0.5092 -0.83%
2021-01-11 0 1.200 1.150 1.200 1.200 1.230 44,000 52,920 1.2027 0.513 0.491 0.513 0.513 0.525 103,003 0.5138 -4.76%
2021-01-08 0 1.260 1.220 1.280 - - 0 0 - 0.538 0.521 0.547 - - 0 - 0.00%
2021-01-07 0 1.260 1.230 1.270 1.270 1.300 8,000 10,280 1.2850 0.538 0.525 0.543 0.543 0.555 18,728 0.5489 0.80%
2021-01-06 0 1.250 1.230 1.300 - - 0 0 - 0.534 0.525 0.555 - - 0 - 0.00%
2021-01-05 0 1.250 1.250 1.260 1.220 1.250 168,000 208,160 1.2390 0.534 0.534 0.538 0.521 0.534 393,285 0.5293 5.04%
2021-01-04 0 1.190 1.170 1.200 1.150 1.210 592,000 697,000 1.1774 0.508 0.500 0.513 0.491 0.517 1,385,860 0.5029 -2.46%
2020-12-31 0 1.220 1.190 1.250 1.190 1.220 24,000 28,680 1.1950 0.521 0.508 0.534 0.508 0.521 56,184 0.5105 -1.61%
2020-12-30 0 1.240 1.180 1.250 1.180 1.240 276,000 330,720 1.1983 0.530 0.504 0.534 0.504 0.530 646,110 0.5119 -1.59%
2020-12-29 0 1.260 1.240 1.280 1.260 1.280 104,000 132,080 1.2700 0.538 0.530 0.547 0.538 0.547 243,462 0.5425 -1.56%
2020-12-28 0 1.280 1.190 1.300 1.200 1.280 124,000 149,840 1.2084 0.547 0.508 0.555 0.513 0.547 290,281 0.5162 0.00%
2020-12-24 0 1.280 1.240 1.300 - - 0 0 - 0.547 0.530 0.555 - - 0 - 0.00%
2020-12-23 0 1.280 1.230 1.290 1.200 1.300 180,000 219,760 1.2209 0.547 0.525 0.551 0.513 0.555 421,376 0.5215 1.59%
2020-12-22 0 1.260 1.260 1.330 1.260 1.260 12,000 15,120 1.2600 0.538 0.538 0.568 0.538 0.538 28,092 0.5382 -3.08%
2020-12-21 0 1.300 1.270 1.340 1.300 1.300 4,000 5,200 1.3000 0.555 0.543 0.572 0.555 0.555 9,364 0.5553 -2.99%
2020-12-18 0 1.340 1.250 1.340 - - 0 0 - 0.572 0.534 0.572 - - 0 - 0.00%
2020-12-17 0 1.340 1.270 1.340 - - 0 0 - 0.572 0.543 0.572 - - 0 - 0.00%
2020-12-16 0 1.340 1.290 1.340 1.340 1.340 6,400 8,576 1.3400 0.572 0.551 0.572 0.572 0.572 14,982 0.5724 3.88%
2020-12-15 0 1.290 1.290 1.350 1.280 1.280 8,000 10,240 1.2800 0.551 0.551 0.577 0.547 0.547 18,728 0.5468 -3.01%
2020-12-14 0 1.330 1.250 1.350 1.330 1.330 8,000 10,640 1.3300 0.568 0.534 0.577 0.568 0.568 18,728 0.5681 0.00%
2020-12-11 0 1.330 1.260 1.330 - - 0 0 - 0.568 0.538 0.568 - - 0 - 0.00%
2020-12-10 0 1.330 1.280 1.350 - - 0 0 - 0.568 0.547 0.577 - - 0 - 0.00%
2020-12-09 0 1.330 1.250 1.350 1.330 1.350 28,000 37,720 1.3471 0.568 0.534 0.577 0.568 0.577 65,547 0.5755 -0.75%
2020-12-08 0 1.340 1.240 1.350 1.340 1.350 8,000 10,760 1.3450 0.572 0.530 0.577 0.572 0.577 18,728 0.5745 2.29%
2020-12-07 0 1.310 1.300 1.350 - - 0 0 - 0.560 0.555 0.577 - - 0 - 0.00%
2020-12-04 0 1.310 1.290 1.360 - - 0 0 - 0.560 0.551 0.581 - - 0 - 0.00%
2020-12-03 0 1.310 1.300 1.350 1.310 1.360 160,000 214,520 1.3408 0.560 0.555 0.577 0.560 0.581 374,557 0.5727 -2.24%
2020-12-02 0 1.340 1.330 1.390 - - 0 0 - 0.572 0.568 0.594 - - 0 - 0.00%
2020-12-01 0 1.340 1.330 1.420 1.340 1.350 36,000 48,520 1.3478 0.572 0.568 0.607 0.572 0.577 84,275 0.5757 1.52%
2020-11-30 0 1.320 1.300 1.320 1.320 1.330 20,000 26,480 1.3240 0.564 0.555 0.564 0.564 0.568 46,820 0.5656 0.00%
2020-11-27 0 1.320 1.320 1.390 1.320 1.320 5,100 6,710 1.3157 0.564 0.564 0.594 0.564 0.564 11,939 0.5620 -1.49%
2020-11-26 0 1.340 1.320 1.400 - - 0 0 - 0.572 0.564 0.598 - - 0 - 0.00%
2020-11-25 0 1.340 1.320 1.340 1.340 1.340 12,000 16,080 1.3400 0.572 0.564 0.572 0.572 0.572 28,092 0.5724 0.00%
2020-11-24 0 1.340 1.320 1.390 - - 0 0 - 0.572 0.564 0.594 - - 0 - 0.00%
2020-11-23 0 1.340 1.340 1.380 1.340 1.340 36,000 48,240 1.3400 0.572 0.572 0.589 0.572 0.572 84,275 0.5724 1.52%
2020-11-20 0 1.320 1.270 1.340 - - 0 0 - 0.564 0.543 0.572 - - 0 - 0.00%
2020-11-19 0 1.320 1.280 1.350 1.310 1.320 16,000 21,080 1.3175 0.564 0.547 0.577 0.560 0.564 37,456 0.5628 1.54%
2020-11-18 0 1.300 1.270 1.320 1.230 1.300 140,000 175,760 1.2554 0.555 0.543 0.564 0.525 0.555 327,737 0.5363 -2.26%
2020-11-17 0 1.330 1.320 1.380 - - 0 0 - 0.568 0.564 0.589 - - 0 - 0.00%
2020-11-16 0 1.330 1.320 1.390 - - 0 0 - 0.568 0.564 0.594 - - 0 - 0.00%
2020-11-13 0 1.330 1.330 1.400 - - 0 0 - 0.568 0.568 0.598 - - 0 - 0.00%
2020-11-12 0 1.330 1.320 1.350 1.330 1.340 44,000 58,560 1.3309 0.568 0.564 0.577 0.568 0.572 103,003 0.5685 0.00%
2020-11-11 0 1.330 1.320 1.380 1.300 1.370 64,000 86,160 1.3463 0.568 0.564 0.589 0.555 0.585 149,823 0.5751 -5.00%
2020-11-10 0 1.400 1.380 1.400 1.410 1.410 4,000 5,640 1.4100 0.598 0.589 0.598 0.602 0.602 9,364 0.6023 -4.11%
2020-11-09 0 1.460 1.410 1.540 - - 0 0 - 0.624 0.602 0.658 - - 0 - 0.00%
2020-11-06 0 1.460 1.410 1.460 - - 0 0 - 0.624 0.602 0.624 - - 0 - -1.35%
2020-11-05 0 1.480 1.410 1.500 - - 0 0 - 0.632 0.602 0.641 - - 0 - 0.00%
2020-11-04 0 1.480 1.420 1.480 1.490 1.490 32,000 47,680 1.4900 0.632 0.607 0.632 0.636 0.636 74,911 0.6365 5.71%
2020-11-03 0 1.400 1.390 1.480 - - 0 0 - 0.598 0.594 0.632 - - 0 - 0.00%
2020-11-02 0 1.400 1.400 1.490 1.360 1.400 44,000 61,320 1.3936 0.598 0.598 0.636 0.581 0.598 103,003 0.5953 0.00%
2020-10-30 0 1.400 1.370 1.460 - - 0 0 - 0.598 0.585 0.624 - - 0 - 0.00%
2020-10-29 0 1.400 1.370 1.450 1.400 1.400 8,000 11,200 1.4000 0.598 0.585 0.619 0.598 0.598 18,728 0.5980 0.00%
2020-10-28 0 1.400 1.370 1.470 1.360 1.400 36,000 49,280 1.3689 0.598 0.585 0.628 0.581 0.598 84,275 0.5848 2.19%
2020-10-27 0 1.370 1.370 1.390 1.360 1.370 12,000 16,360 1.3633 0.585 0.585 0.594 0.581 0.585 28,092 0.5824 -3.52%
2020-10-23 0 1.420 1.400 1.490 1.400 1.520 32,000 45,400 1.4188 0.607 0.598 0.636 0.598 0.649 74,911 0.6060 -4.70%
2020-10-22 0 1.490 1.400 1.490 1.490 1.490 28,000 41,720 1.4900 0.636 0.598 0.636 0.636 0.636 65,547 0.6365 8.76%
2020-10-21 0 1.370 1.370 1.400 1.370 1.380 56,000 77,080 1.3764 0.585 0.585 0.598 0.585 0.589 131,095 0.5880 -0.72%
2020-10-20 0 1.380 1.380 1.490 1.380 1.380 52,000 71,760 1.3800 0.589 0.589 0.636 0.589 0.589 121,731 0.5895 -1.43%
2020-10-19 0 1.400 1.360 1.500 - - 0 0 - 0.598 0.581 0.641 - - 0 - 0.00%
2020-10-16 0 1.400 1.370 1.480 1.400 1.400 12,100 16,937 1.3998 0.598 0.585 0.632 0.598 0.598 28,326 0.5979 0.72%
2020-10-15 0 1.390 1.380 1.420 1.390 1.390 80,000 111,200 1.3900 0.594 0.589 0.607 0.594 0.594 187,278 0.5938 -2.11%
2020-10-14 0 1.420 1.420 1.500 - - 0 0 - 0.607 0.607 0.641 - - 0 - 0.00%
2020-10-12 0 1.420 1.370 1.420 1.370 1.420 8,000 11,160 1.3950 0.607 0.585 0.607 0.585 0.607 18,728 0.5959 2.16%
2020-10-09 0 1.390 1.390 1.400 1.390 1.390 60,000 83,400 1.3900 0.594 0.594 0.598 0.594 0.594 140,459 0.5938 0.00%
2020-10-08 0 1.390 1.360 1.440 1.380 1.390 56,000 77,800 1.3893 0.594 0.581 0.615 0.589 0.594 131,095 0.5935 0.72%
2020-10-07 0 1.380 1.330 1.380 1.370 1.380 36,000 49,560 1.3767 0.589 0.568 0.589 0.585 0.589 84,275 0.5881 2.22%
2020-10-06 0 1.350 1.340 1.400 1.330 1.440 100,000 135,600 1.3560 0.577 0.572 0.598 0.568 0.615 234,098 0.5792 -0.74%
2020-10-05 0 1.360 1.360 1.400 1.360 1.370 120,000 163,320 1.3610 0.581 0.581 0.598 0.581 0.585 280,918 0.5814 -2.16%
2020-09-30 0 1.390 1.340 1.390 1.380 1.390 120,000 166,720 1.3893 0.594 0.572 0.594 0.589 0.594 280,918 0.5935 0.00%
2020-09-29 0 1.390 1.390 1.490 1.390 1.390 76,000 105,640 1.3900 0.594 0.594 0.636 0.594 0.594 177,914 0.5938 0.00%
2020-09-28 0 1.390 1.390 1.400 1.380 1.390 52,000 72,000 1.3846 0.594 0.594 0.598 0.589 0.594 121,731 0.5915 -0.71%
2020-09-25 0 1.400 1.330 1.450 1.310 1.400 88,000 119,160 1.3541 0.598 0.568 0.619 0.560 0.598 206,006 0.5784 2.94%
2020-09-24 0 1.360 1.300 1.500 1.360 1.360 40,000 54,400 1.3600 0.581 0.555 0.641 0.581 0.581 93,639 0.5810 2.26%
2020-09-23 0 1.330 1.330 1.440 1.330 1.330 4,000 5,320 1.3300 0.568 0.568 0.615 0.568 0.568 9,364 0.5681 -4.32%
2020-09-22 0 1.390 1.330 1.400 1.330 1.540 8,000 11,480 1.4350 0.594 0.568 0.598 0.568 0.658 18,728 0.6130 0.72%
2020-09-21 0 1.380 1.320 1.540 1.370 1.380 44,000 60,680 1.3791 0.589 0.564 0.658 0.585 0.589 103,003 0.5891 2.22%
2020-09-18 0 1.350 1.350 1.450 - - 0 0 - 0.577 0.577 0.619 - - 0 - 0.00%
2020-09-17 0 1.350 1.350 1.440 1.320 1.360 56,000 75,760 1.3529 0.577 0.577 0.615 0.564 0.581 131,095 0.5779 -6.25%
2020-09-16 0 1.440 1.440 1.450 1.440 1.440 44,000 63,360 1.4400 0.615 0.615 0.619 0.615 0.615 103,003 0.6151 0.00%
2020-09-15 0 1.440 1.360 1.450 1.440 1.440 80,000 115,200 1.4400 0.615 0.581 0.619 0.615 0.615 187,278 0.6151 1.41%
2020-09-14 0 1.420 1.390 1.450 1.390 1.420 92,000 128,200 1.3935 0.607 0.594 0.619 0.594 0.607 215,370 0.5953 4.41%
2020-09-11 0 1.360 1.320 1.360 - - 0 0 - 0.581 0.564 0.581 - - 0 - 0.00%
2020-09-10 0 1.360 1.310 1.490 - - 0 0 - 0.581 0.560 0.636 - - 0 - 0.00%
2020-09-09 0 1.360 1.300 1.520 - - 0 0 - 0.581 0.555 0.649 - - 0 - 0.00%
2020-09-08 0 1.360 1.310 1.460 - - 0 0 - 0.581 0.560 0.624 - - 0 - 0.00%
2020-09-07 0 1.360 1.320 1.470 - - 0 0 - 0.581 0.564 0.628 - - 0 - 0.00%
2020-09-04 0 1.360 1.300 1.450 - - 4,000 5,360 1.3400 0.581 0.555 0.619 - - 9,364 0.5724 0.00%
2020-09-03 0 1.360 1.340 1.430 1.350 1.380 32,000 43,560 1.3613 0.581 0.572 0.611 0.577 0.589 74,911 0.5815 -4.23%
2020-09-02 0 1.420 1.340 1.420 - - 0 0 - 0.607 0.572 0.607 - - 0 - -1.39%
2020-09-01 0 1.440 1.340 1.440 - - 0 0 - 0.615 0.572 0.615 - - 0 - -0.69%
2020-08-31 0 1.450 1.330 1.450 - - 0 0 - 0.619 0.568 0.619 - - 0 - -0.68%
2020-08-28 0 1.460 1.320 1.460 - - 0 0 - 0.624 0.564 0.624 - - 0 - 0.00%
2020-08-27 0 1.460 1.350 1.480 1.480 1.480 8,000 11,800 1.4750 0.624 0.577 0.632 0.632 0.632 18,728 0.6301 6.57%
2020-08-26 0 1.370 1.310 1.470 - - 0 0 - 0.585 0.560 0.628 - - 0 - 0.00%
2020-08-25 0 1.370 1.360 1.470 - - 0 0 - 0.585 0.581 0.628 - - 0 - 0.00%
2020-08-24 0 1.370 1.350 1.370 - - 0 0 - 0.585 0.577 0.585 - - 0 - 0.00%
2020-08-21 0 1.370 1.350 1.450 1.340 1.370 28,000 37,760 1.3486 0.585 0.577 0.619 0.572 0.585 65,547 0.5761 0.00%
2020-08-20 0 1.370 1.350 1.370 1.340 1.370 16,000 21,680 1.3550 0.585 0.577 0.585 0.572 0.585 37,456 0.5788 -5.52%
2020-08-19 0 1.450 1.350 1.620 - - 0 0 - 0.619 0.577 0.692 - - 0 - 0.00%
2020-08-18 0 1.450 1.340 1.460 1.310 1.450 12,000 16,800 1.4000 0.619 0.572 0.624 0.560 0.619 28,092 0.5980 -2.68%
2020-08-17 0 1.490 1.400 1.490 1.410 1.500 12,000 17,640 1.4700 0.636 0.598 0.636 0.602 0.641 28,092 0.6279 10.37%
2020-08-14 0 1.350 1.350 1.410 1.300 1.450 48,000 64,000 1.3333 0.577 0.577 0.602 0.555 0.619 112,367 0.5696 -6.90%
2020-08-13 0 1.450 1.450 1.550 - - 0 0 - 0.619 0.619 0.662 - - 0 - 0.00%
2020-08-12 0 1.450 1.290 1.520 1.450 1.450 44,000 63,760 1.4491 0.619 0.551 0.649 0.619 0.619 103,003 0.6190 0.00%
2020-08-11 0 1.450 1.360 1.450 1.380 1.550 296,000 430,600 1.4547 0.619 0.581 0.619 0.589 0.662 692,930 0.6214 9.85%
2020-08-10 0 1.320 1.320 1.540 - - 0 0 - 0.564 0.564 0.658 - - 0 - 0.00%
2020-08-07 0 1.320 1.320 1.490 1.300 1.480 24,000 33,680 1.4033 0.564 0.564 0.636 0.555 0.632 56,184 0.5995 -5.71%
2020-08-06 0 1.400 1.300 1.480 1.400 1.400 8,000 11,200 1.4000 0.598 0.555 0.632 0.598 0.598 18,728 0.5980 -3.45%
2020-08-05 0 1.450 1.320 1.470 1.440 1.450 244,000 351,400 1.4402 0.619 0.564 0.628 0.615 0.619 571,199 0.6152 11.54%
2020-08-04 0 1.300 1.220 1.450 1.200 1.300 28,000 36,000 1.2857 0.555 0.521 0.619 0.513 0.555 65,547 0.5492 1.56%
2020-08-03 0 1.280 1.160 1.330 - - 0 0 - 0.547 0.496 0.568 - - 0 - 0.00%
2020-07-31 0 1.280 1.200 1.400 - - 0 0 - 0.547 0.513 0.598 - - 0 - 0.00%
2020-07-30 0 1.280 1.250 1.280 1.280 1.280 8,000 10,240 1.2800 0.547 0.534 0.547 0.547 0.547 18,728 0.5468 2.40%
2020-07-29 0 1.250 1.250 1.340 - - 0 0 - 0.534 0.534 0.572 - - 0 - 2.46%
2020-07-28 0 1.220 1.220 1.300 1.220 1.230 364,000 445,200 1.2231 0.521 0.521 0.555 0.521 0.525 852,117 0.5225 -0.81%
2020-07-27 0 1.230 1.170 1.260 1.220 1.290 152,000 186,280 1.2255 0.525 0.500 0.538 0.521 0.551 355,829 0.5235 -4.65%
2020-07-24 0 1.290 1.290 1.330 1.290 1.300 320,000 412,960 1.2905 0.551 0.551 0.568 0.551 0.555 749,114 0.5513 -9.79%
2020-07-23 0 1.430 1.260 1.490 1.430 1.430 24,000 34,320 1.4300 0.611 0.538 0.636 0.611 0.611 56,184 0.6109 -4.67%
2020-07-22 0 1.500 1.430 1.500 - - 850 1,275 1.5000 0.641 0.611 0.641 - - 1,990 0.6408 0.00%
2020-07-21 0 1.500 1.450 1.500 - - 0 0 - 0.641 0.619 0.641 - - 0 - 0.00%
2020-07-20 0 1.500 1.340 1.500 - - 0 0 - 0.641 0.572 0.641 - - 0 - -0.66%
2020-07-17 0 1.510 1.510 1.580 1.500 1.520 240,000 360,960 1.5040 0.645 0.645 0.675 0.641 0.649 561,835 0.6425 -0.66%
2020-07-16 0 1.520 1.440 1.520 - - 0 0 - 0.649 0.615 0.649 - - 0 - -0.65%
2020-07-15 0 1.530 1.430 1.530 - - 0 0 - 0.654 0.611 0.654 - - 0 - -1.29%
2020-07-14 0 1.550 1.530 1.550 1.550 1.550 4,000 6,200 1.5500 0.662 0.654 0.662 0.662 0.662 9,364 0.6621 -2.52%
2020-07-13 0 1.590 1.570 1.590 - - 0 0 - 0.679 0.671 0.679 - - 0 - -1.24%
2020-07-10 0 1.610 1.570 1.640 1.580 1.620 160,000 257,040 1.6065 0.688 0.671 0.701 0.675 0.692 374,557 0.6863 -1.83%
2020-07-09 0 1.640 1.640 1.690 1.460 1.650 168,000 257,040 1.5300 0.701 0.701 0.722 0.624 0.705 393,285 0.6536 -2.46%
2020-07-08 0 1.720 1.650 1.750 1.600 1.720 184,000 302,520 1.6441 0.718 0.689 0.731 0.668 0.718 440,644 0.6865 1.18%
2020-07-07 0 1.700 1.630 1.700 1.600 1.740 488,000 819,760 1.6798 0.710 0.681 0.710 0.668 0.727 1,168,664 0.7015 -5.56%
2020-07-06 0 1.800 1.430 1.800 1.850 1.860 16,000 29,640 1.8525 0.752 0.597 0.752 0.773 0.777 38,317 0.7735 2.86%
2020-07-03 0 1.750 1.700 1.780 1.700 1.700 12,000 20,400 1.7000 0.731 0.710 0.743 0.710 0.710 28,738 0.7099 0.00%
2020-07-02 0 1.750 1.700 1.770 1.650 1.750 240,000 409,360 1.7057 0.731 0.710 0.739 0.689 0.731 574,753 0.7122 -2.23%
2020-06-30 0 1.790 1.650 1.790 - - 0 0 - 0.747 0.689 0.747 - - 0 - -0.56%
2020-06-29 0 1.800 1.500 1.800 - - 0 0 - 0.752 0.626 0.752 - - 0 - 0.00%
2020-06-26 0 1.800 1.510 1.800 - - 0 0 - 0.752 0.631 0.752 - - 0 - 0.00%
2020-06-24 0 1.800 1.650 1.800 - - 0 0 - 0.752 0.689 0.752 - - 0 - 0.00%
2020-06-23 0 1.800 1.710 1.800 1.700 1.800 368,000 641,640 1.7436 0.752 0.714 0.752 0.710 0.752 881,288 0.7281 -0.55%
2020-06-22 0 1.810 1.700 1.810 - - 0 0 - 0.756 0.710 0.756 - - 0 - -2.16%
2020-06-19 0 1.850 1.700 1.850 - - 0 0 - 0.773 0.710 0.773 - - 0 - -0.54%
2020-06-18 0 1.860 1.750 1.900 1.820 1.880 52,000 96,240 1.8508 0.777 0.731 0.793 0.760 0.785 124,530 0.7728 -1.06%
2020-06-17 0 1.880 1.850 1.890 1.770 1.950 1,072,000 1,981,320 1.8482 0.785 0.773 0.789 0.739 0.814 2,567,230 0.7718 3.30%
2020-06-16 0 1.820 1.820 1.840 1.760 1.820 872,000 1,550,880 1.7785 0.760 0.760 0.768 0.735 0.760 2,088,269 0.7427 3.41%
2020-06-15 0 1.760 1.710 1.770 1.710 1.760 468,000 818,720 1.7494 0.735 0.714 0.739 0.714 0.735 1,120,768 0.7305 3.53%
2020-06-12 0 1.700 1.650 1.710 1.640 1.730 312,000 527,800 1.6917 0.710 0.689 0.714 0.685 0.722 747,179 0.7064 -1.73%
2020-06-11 0 1.730 1.700 1.750 1.720 1.750 360,000 623,440 1.7318 0.722 0.710 0.731 0.718 0.731 862,129 0.7231 0.58%
2020-06-10 0 1.720 1.710 1.740 1.720 1.730 288,000 495,440 1.7203 0.718 0.714 0.727 0.718 0.722 689,703 0.7183 0.58%
2020-06-09 0 1.710 1.670 1.720 1.710 1.720 20,000 34,240 1.7120 0.714 0.697 0.718 0.714 0.718 47,896 0.7149 0.00%
2020-06-08 0 1.710 1.660 1.710 1.690 1.710 56,000 95,600 1.7071 0.714 0.693 0.714 0.706 0.714 134,109 0.7129 1.18%
2020-06-05 0 1.690 1.630 1.700 1.620 1.690 28,000 46,520 1.6614 0.706 0.681 0.710 0.676 0.706 67,055 0.6938 1.20%
2020-06-04 0 1.670 1.640 1.680 1.620 1.710 280,000 459,800 1.6421 0.697 0.685 0.702 0.676 0.714 670,545 0.6857 -2.34%
2020-06-03 0 1.710 1.620 1.720 1.710 1.720 200,000 342,320 1.7116 0.714 0.676 0.718 0.714 0.718 478,961 0.7147 0.00%
2020-06-02 0 1.710 1.670 1.720 1.710 1.720 76,000 130,120 1.7121 0.714 0.697 0.718 0.714 0.718 182,005 0.7149 0.00%
2020-06-01 0 1.710 1.660 1.720 1.680 1.710 80,000 136,240 1.7030 0.714 0.693 0.718 0.702 0.714 191,584 0.7111 1.18%
2020-05-29 0 1.690 1.640 1.710 1.680 1.700 288,000 488,520 1.6963 0.706 0.685 0.714 0.702 0.710 689,703 0.7083 -0.59%
2020-05-28 0 1.700 1.630 1.710 1.640 1.710 688,000 1,167,080 1.6963 0.710 0.681 0.714 0.685 0.714 1,647,625 0.7083 0.00%
2020-05-27 0 1.700 1.650 1.710 1.650 1.700 52,000 88,240 1.6969 0.710 0.689 0.714 0.689 0.710 124,530 0.7086 0.00%
2020-05-26 0 1.700 1.650 1.700 1.690 1.710 288,000 489,600 1.7000 0.710 0.689 0.710 0.706 0.714 689,703 0.7099 0.59%
2020-05-25 0 1.690 1.590 1.690 1.500 1.700 1,320,000 2,204,200 1.6698 0.706 0.664 0.706 0.626 0.710 3,161,141 0.6973 7.64%
2020-05-22 0 1.570 1.560 1.620 1.540 1.720 772,000 1,277,560 1.6549 0.656 0.651 0.676 0.643 0.718 1,848,788 0.6910 -0.63%
2020-05-21 0 1.580 1.580 1.670 1.550 1.680 328,000 543,400 1.6567 0.660 0.660 0.697 0.647 0.702 785,496 0.6918 -4.24%
2020-05-20 0 1.650 1.550 1.660 1.560 1.650 840,000 1,368,120 1.6287 0.689 0.647 0.693 0.651 0.689 2,011,635 0.6801 7.84%
2020-05-19 0 1.530 1.520 1.610 1.530 1.620 76,000 119,800 1.5763 0.639 0.635 0.672 0.639 0.676 182,005 0.6582 -3.16%
2020-05-18 0 1.580 1.510 1.570 1.570 1.650 265,400 430,306 1.6213 0.660 0.631 0.656 0.656 0.689 635,581 0.6770 -3.66%
2020-05-15 0 1.640 1.630 1.640 1.600 1.680 548,000 893,400 1.6303 0.685 0.681 0.685 0.668 0.702 1,312,352 0.6808 2.50%
2020-05-14 0 1.600 1.530 1.540 1.430 1.620 356,000 566,080 1.5901 0.668 0.639 0.643 0.597 0.676 852,550 0.6640 7.38%
2020-05-13 0 1.490 1.430 1.540 1.420 1.620 116,000 178,240 1.5366 0.622 0.597 0.643 0.593 0.676 277,797 0.6416 0.00%
2020-05-12 0 1.490 1.480 1.640 1.480 1.490 8,000 11,880 1.4850 0.622 0.618 0.685 0.618 0.622 19,158 0.6201 -3.87%
2020-05-11 0 1.550 1.540 1.580 1.540 1.600 304,000 476,800 1.5684 0.647 0.643 0.660 0.643 0.668 728,020 0.6549 1.97%
2020-05-08 0 1.520 1.480 1.520 1.510 1.520 76,000 115,440 1.5189 0.635 0.618 0.635 0.631 0.635 182,005 0.6343 0.00%
2020-05-07 0 1.520 1.480 1.580 1.470 1.560 160,000 243,880 1.5243 0.635 0.618 0.660 0.614 0.651 383,169 0.6365 0.00%
2020-05-06 0 1.520 1.510 1.560 1.380 1.560 872,894 1,326,029 1.5191 0.635 0.631 0.651 0.576 0.651 2,090,410 0.6343 13.43%
2020-05-05 0 1.340 1.310 1.350 1.280 1.420 296,000 404,400 1.3662 0.560 0.547 0.564 0.534 0.593 708,862 0.5705 -5.63%
2020-05-04 0 1.420 1.400 1.420 1.380 1.500 308,000 441,760 1.4343 0.593 0.585 0.593 0.576 0.626 737,600 0.5989 -5.33%
2020-04-29 0 1.500 1.490 1.540 1.430 1.550 320,000 479,360 1.4980 0.626 0.622 0.643 0.597 0.647 766,337 0.6255 -0.66%
2020-04-28 0 1.510 1.470 1.520 1.400 1.580 2,196,000 3,344,640 1.5231 0.631 0.614 0.635 0.585 0.660 5,258,989 0.6360 0.67%
2020-04-27 0 1.500 1.500 1.560 1.370 1.500 564,000 817,480 1.4494 0.626 0.626 0.651 0.572 0.626 1,350,669 0.6052 9.49%
2020-04-24 0 1.370 1.330 1.370 1.300 1.370 108,000 145,080 1.3433 0.572 0.555 0.572 0.543 0.572 258,639 0.5609 2.24%
2020-04-23 0 1.340 1.340 1.360 1.240 1.360 1,104,000 1,469,640 1.3312 0.560 0.560 0.568 0.518 0.568 2,643,863 0.5559 11.67%
2020-04-22 0 1.200 1.160 1.210 1.120 1.200 324,000 378,040 1.1668 0.501 0.484 0.505 0.468 0.501 775,916 0.4872 0.00%
2020-04-21 0 1.200 1.160 1.270 1.200 1.320 596,000 757,360 1.2707 0.501 0.484 0.530 0.501 0.551 1,427,303 0.5306 -4.76%
2020-04-20 0 1.260 1.260 1.340 1.250 1.330 700,000 913,320 1.3047 0.526 0.526 0.560 0.522 0.555 1,676,363 0.5448 -2.33%
2020-04-17 0 1.290 1.260 1.290 1.170 1.370 880,000 1,169,160 1.3286 0.539 0.526 0.539 0.489 0.572 2,107,427 0.5548 7.50%
2020-04-16 0 1.200 1.190 1.240 1.150 1.360 1,056,000 1,383,480 1.3101 0.501 0.497 0.518 0.480 0.568 2,528,913 0.5471 -4.76%
2020-04-15 0 1.260 1.250 1.320 1.180 1.350 2,196,000 2,909,680 1.3250 0.526 0.522 0.551 0.493 0.564 5,258,989 0.5533 5.00%
2020-04-14 0 1.200 1.100 1.220 1.090 1.200 84,000 95,720 1.1395 0.501 0.459 0.509 0.455 0.501 201,164 0.4758 10.09%
2020-04-09 0 1.090 1.040 1.090 1.080 1.120 296,000 323,000 1.0912 0.455 0.434 0.455 0.451 0.468 708,862 0.4557 -2.68%
2020-04-08 0 1.120 1.070 1.120 1.110 1.120 12,000 13,400 1.1167 0.468 0.447 0.468 0.464 0.468 28,738 0.4663 0.00%
2020-04-07 0 1.120 1.080 1.130 1.070 1.150 140,000 155,120 1.1080 0.468 0.451 0.472 0.447 0.480 335,273 0.4627 6.67%
2020-04-06 0 1.050 1.020 1.080 1.050 1.110 44,000 48,280 1.0973 0.438 0.426 0.451 0.438 0.464 105,371 0.4582 -5.41%
2020-04-03 0 1.110 1.110 1.150 1.100 1.110 8,000 8,840 1.1050 0.464 0.464 0.480 0.459 0.464 19,158 0.4614 -5.13%
2020-04-02 0 1.170 1.150 1.230 - - 0 0 - 0.489 0.480 0.514 - - 0 - 0.00%
2020-04-01 0 1.170 1.120 1.230 1.180 1.250 356,000 440,520 1.2374 0.489 0.468 0.514 0.493 0.522 852,550 0.5167 -5.65%
2020-03-31 0 1.240 1.120 1.240 1.110 1.240 64,000 74,040 1.1569 0.518 0.468 0.518 0.464 0.518 153,267 0.4831 0.81%
2020-03-30 0 1.230 1.100 1.230 - - 0 0 - 0.514 0.459 0.514 - - 0 - -3.15%
2020-03-27 0 1.270 1.130 1.280 1.220 1.300 60,000 75,000 1.2500 0.530 0.472 0.534 0.509 0.543 143,688 0.5220 5.83%
2020-03-26 0 1.200 1.200 1.230 1.180 1.240 456,000 548,080 1.2019 0.501 0.501 0.514 0.493 0.518 1,092,031 0.5019 0.00%
2020-03-25 0 1.200 1.100 1.230 1.070 1.200 544,000 636,240 1.1696 0.501 0.459 0.514 0.447 0.501 1,302,773 0.4884 13.21%
2020-03-24 0 1.060 1.020 1.080 1.010 1.060 20,000 20,680 1.0340 0.443 0.426 0.451 0.422 0.443 47,896 0.4318 7.07%
2020-03-23 0 0.990 0.970 0.980 0.970 0.990 376,000 366,280 0.9741 0.413 0.405 0.409 0.405 0.413 900,446 0.4068 0.00%
2020-03-20 0 0.990 0.990 1.050 0.920 0.990 760,000 735,120 0.9673 0.413 0.413 0.438 0.384 0.413 1,820,051 0.4039 11.24%
2020-03-19 0 0.890 0.880 0.890 0.890 0.940 504,000 470,040 0.9326 0.372 0.367 0.372 0.372 0.393 1,206,981 0.3894 -6.32%
2020-03-18 0 0.950 0.950 0.960 0.940 0.960 1,808,000 1,718,000 0.9502 0.397 0.397 0.401 0.393 0.401 4,329,805 0.3968 3.26%
2020-03-17 0 0.920 0.900 0.920 0.870 0.940 1,380,000 1,275,600 0.9243 0.384 0.376 0.384 0.363 0.393 3,304,829 0.3860 2.22%
2020-03-16 0 0.900 0.900 0.910 0.900 0.970 260,000 242,960 0.9345 0.376 0.376 0.380 0.376 0.405 622,649 0.3902 -7.22%
2020-03-13 0 0.970 0.960 0.980 0.930 0.980 704,000 671,600 0.9540 0.405 0.401 0.409 0.388 0.409 1,685,942 0.3984 -7.62%
2020-03-12 0 1.050 1.040 1.050 1.020 1.110 468,000 506,800 1.0829 0.438 0.434 0.438 0.426 0.464 1,120,768 0.4522 -6.25%
2020-03-11 0 1.120 1.110 1.120 1.120 1.200 788,000 884,240 1.1221 0.468 0.464 0.468 0.468 0.501 1,887,105 0.4686 -5.88%
2020-03-10 0 1.190 1.170 1.190 1.150 1.200 292,000 345,640 1.1837 0.497 0.489 0.497 0.480 0.501 699,283 0.4943 1.71%
2020-03-09 0 1.170 1.140 1.170 1.160 1.200 748,000 883,760 1.1815 0.489 0.476 0.489 0.484 0.501 1,791,313 0.4934 0.86%
2020-03-06 0 1.160 1.160 1.180 1.150 1.280 1,160,000 1,343,240 1.1580 0.484 0.484 0.493 0.480 0.534 2,777,972 0.4835 -2.52%
2020-03-05 0 1.190 1.150 1.190 1.150 1.190 1,856,000 2,207,200 1.1892 0.497 0.480 0.497 0.480 0.497 4,444,756 0.4966 3.48%
2020-03-04 0 1.150 1.140 1.160 1.150 1.180 24,000 28,200 1.1750 0.480 0.476 0.484 0.480 0.493 57,475 0.4906 0.00%
2020-03-03 0 1.150 1.140 1.180 1.120 1.150 48,000 54,680 1.1392 0.480 0.476 0.493 0.468 0.480 114,951 0.4757 0.88%
2020-03-02 0 1.140 1.110 1.150 1.050 1.150 292,000 319,400 1.0938 0.476 0.464 0.480 0.438 0.480 699,283 0.4568 6.54%
2020-02-28 0 1.070 1.060 1.110 1.060 1.110 152,000 164,320 1.0811 0.447 0.443 0.464 0.443 0.464 364,010 0.4514 -6.14%
2020-02-27 0 1.140 1.100 1.150 1.110 1.150 136,000 154,360 1.1350 0.476 0.459 0.480 0.464 0.480 325,693 0.4739 0.00%
2020-02-26 0 1.140 1.100 1.150 1.130 1.180 92,000 105,320 1.1448 0.476 0.459 0.480 0.472 0.493 220,322 0.4780 0.00%
2020-02-25 0 1.140 1.100 1.140 1.100 1.150 60,000 67,800 1.1300 0.476 0.459 0.476 0.459 0.480 143,688 0.4719 -0.87%
2020-02-24 0 1.150 1.120 1.150 1.090 1.170 1,044,000 1,199,880 1.1493 0.480 0.468 0.480 0.455 0.489 2,500,175 0.4799 4.55%
2020-02-21 0 1.100 1.090 1.130 1.090 1.150 312,000 356,800 1.1436 0.459 0.455 0.472 0.455 0.480 747,179 0.4775 -4.35%
2020-02-20 0 1.150 1.100 1.150 1.100 1.150 424,000 483,360 1.1400 0.480 0.459 0.480 0.459 0.480 1,015,397 0.4760 1.77%
2020-02-19 0 1.130 1.090 1.150 1.090 1.130 108,000 119,080 1.1026 0.472 0.455 0.480 0.455 0.472 258,639 0.4604 1.80%
2020-02-18 0 1.110 1.090 1.110 1.060 1.110 784,000 859,680 1.0965 0.464 0.455 0.464 0.443 0.464 1,877,526 0.4579 0.00%
2020-02-17 0 1.110 1.110 1.130 1.090 1.150 160,000 179,640 1.1228 0.464 0.464 0.472 0.455 0.480 383,169 0.4688 0.00%
2020-02-14 0 1.110 1.110 1.150 1.110 1.230 1,156,000 1,362,640 1.1788 0.464 0.464 0.480 0.464 0.514 2,768,393 0.4922 -1.77%
2020-02-13 0 1.130 1.130 1.150 1.120 1.170 244,000 280,000 1.1475 0.472 0.472 0.480 0.468 0.489 584,332 0.4792 -6.61%
2020-02-12 0 1.210 1.180 1.220 1.140 1.250 524,000 625,600 1.1939 0.505 0.493 0.509 0.476 0.522 1,254,877 0.4985 0.00%
2020-02-11 0 1.210 1.160 1.220 1.170 1.260 840,000 1,034,800 1.2319 0.505 0.484 0.509 0.489 0.526 2,011,635 0.5144 5.22%
2020-02-10 0 1.150 1.130 1.150 1.120 1.190 1,064,000 1,239,520 1.1650 0.480 0.472 0.480 0.468 0.497 2,548,071 0.4865 5.50%
2020-02-07 0 1.090 1.090 1.120 1.020 1.180 848,000 928,120 1.0945 0.455 0.455 0.468 0.426 0.493 2,030,794 0.4570 3.81%
2020-02-06 0 1.050 1.050 1.060 1.020 1.130 458,500 492,385 1.0739 0.438 0.438 0.443 0.426 0.472 1,098,018 0.4484 -3.67%
2020-02-05 0 1.090 1.080 1.100 1.090 1.260 833,394 978,956 1.1747 0.455 0.451 0.459 0.455 0.526 1,995,815 0.4905 -12.10%
2020-02-04 0 1.240 1.240 1.260 0.980 1.350 3,944,000 4,654,640 1.1802 0.518 0.518 0.526 0.409 0.564 9,445,106 0.4928 0.81%
2020-02-03 0 1.230 1.230 1.250 1.000 1.700 10,424,100 13,696,318 1.3139 0.514 0.514 0.522 0.418 0.710 24,963,674 0.5486 26.80%
2020-01-31 0 0.970 0.940 0.960 0.910 1.060 3,256,000 3,171,680 0.9741 0.405 0.393 0.401 0.380 0.443 7,797,481 0.4068 10.23%
2020-01-30 0 0.880 0.880 0.900 0.870 0.930 476,000 421,280 0.8850 0.367 0.367 0.376 0.363 0.388 1,139,927 0.3696 -1.12%
2020-01-29 0 0.890 0.870 0.910 0.840 0.900 2,180,000 1,899,840 0.8715 0.372 0.363 0.380 0.351 0.376 5,220,672 0.3639 -1.11%
2020-01-24 0 0.900 0.900 0.940 0.900 0.920 180,000 162,240 0.9013 0.376 0.376 0.393 0.376 0.384 431,065 0.3764 0.00%
2020-01-23 0 0.900 0.900 0.920 0.900 0.920 552,000 501,120 0.9078 0.376 0.376 0.384 0.376 0.384 1,321,932 0.3791 -5.26%
2020-01-22 0 0.950 0.930 0.950 0.950 0.950 12,000 11,400 0.9500 0.397 0.388 0.397 0.397 0.397 28,738 0.3967 0.00%
2020-01-21 0 0.950 0.920 0.950 0.920 0.950 208,000 191,560 0.9210 0.397 0.384 0.397 0.384 0.397 498,119 0.3846 3.26%
2020-01-20 0 0.920 0.920 0.930 0.920 0.930 432,000 401,520 0.9294 0.384 0.384 0.388 0.384 0.388 1,034,555 0.3881 -1.08%
2020-01-17 0 0.930 0.920 0.930 0.930 0.950 68,000 63,640 0.9359 0.388 0.384 0.388 0.388 0.397 162,847 0.3908 -2.11%
2020-01-16 0 0.950 0.930 0.950 0.930 0.950 60,000 55,960 0.9327 0.397 0.388 0.397 0.388 0.397 143,688 0.3895 0.00%
2020-01-15 0 0.950 0.930 0.950 - - 0 0 - 0.397 0.388 0.397 - - 0 - 0.00%
2020-01-14 0 0.950 0.930 0.950 0.930 0.950 144,000 134,040 0.9308 0.397 0.388 0.397 0.388 0.397 344,852 0.3887 3.26%
2020-01-13 0 0.920 0.920 0.940 0.920 0.930 1,128,000 1,048,760 0.9298 0.384 0.384 0.393 0.384 0.388 2,701,339 0.3882 -1.08%
2020-01-10 0 0.930 0.930 0.950 0.930 0.940 200,000 186,080 0.9304 0.388 0.388 0.397 0.388 0.393 478,961 0.3885 -2.11%
2020-01-09 0 0.950 0.940 0.960 0.930 0.970 44,000 41,680 0.9473 0.397 0.393 0.401 0.388 0.405 105,371 0.3956 3.26%
2020-01-08 0 0.920 0.910 0.950 0.920 0.920 80,000 73,600 0.9200 0.384 0.380 0.397 0.384 0.384 191,584 0.3842 -1.08%
2020-01-07 0 0.930 0.920 0.950 - - 0 0 - 0.388 0.384 0.397 - - 0 - 0.00%
2020-01-06 0 0.930 0.930 0.940 0.910 0.950 168,000 155,160 0.9236 0.388 0.388 0.393 0.380 0.397 402,327 0.3857 0.00%
2020-01-03 0 0.930 0.910 0.940 - - 0 0 - 0.388 0.380 0.393 - - 0 - 0.00%
2020-01-02 0 0.930 0.910 0.930 0.920 0.930 84,000 77,320 0.9205 0.388 0.380 0.388 0.384 0.388 201,164 0.3844 2.20%
2019-12-31 0 0.910 0.900 0.910 0.910 0.910 40,000 36,400 0.9100 0.380 0.376 0.380 0.380 0.380 95,792 0.3800 0.00%
2019-12-30 0 0.910 0.910 0.930 0.900 0.930 408,000 370,080 0.9071 0.380 0.380 0.388 0.376 0.388 977,080 0.3788 -1.09%
2019-12-27 0 0.920 0.900 0.920 0.900 0.940 344,000 315,440 0.9170 0.384 0.376 0.384 0.376 0.393 823,812 0.3829 -2.13%
2019-12-24 0 0.940 0.910 0.970 0.910 0.940 328,000 298,600 0.9104 0.393 0.380 0.405 0.380 0.393 785,496 0.3801 -3.09%
2019-12-23 0 0.970 0.920 0.970 - - 0 0 - 0.405 0.384 0.405 - - 0 - 0.00%
2019-12-20 0 0.970 0.930 0.970 - - 0 0 - 0.405 0.388 0.405 - - 0 - 0.00%
2019-12-19 0 0.970 0.920 0.970 0.900 0.970 108,000 98,520 0.9122 0.405 0.384 0.405 0.376 0.405 258,639 0.3809 3.19%
2019-12-18 0 0.940 0.920 0.980 - - 0 0 - 0.393 0.384 0.409 - - 0 - 0.00%
2019-12-17 0 0.940 0.910 0.940 0.940 0.980 228,000 215,440 0.9449 0.393 0.380 0.393 0.393 0.409 546,015 0.3946 -1.05%
2019-12-16 0 0.950 0.940 0.980 0.950 0.990 8,000 7,760 0.9700 0.397 0.393 0.409 0.397 0.413 19,158 0.4050 1.06%
2019-12-13 0 0.940 0.910 0.950 0.930 0.960 476,000 451,520 0.9486 0.393 0.380 0.397 0.388 0.401 1,139,927 0.3961 4.44%
2019-12-12 0 0.900 0.880 0.900 0.870 0.900 180,000 161,640 0.8980 0.376 0.367 0.376 0.363 0.376 431,065 0.3750 3.45%
2019-12-11 0 0.870 0.870 0.900 0.860 0.910 2,824,000 2,474,560 0.8763 0.363 0.363 0.376 0.359 0.380 6,762,926 0.3659 -5.43%
2019-12-10 0 0.920 0.910 0.950 0.900 0.950 104,000 96,640 0.9292 0.384 0.380 0.397 0.376 0.397 249,060 0.3880 -1.08%
2019-12-09 0 0.930 0.910 0.970 - - 0 0 - 0.388 0.380 0.405 - - 0 - 0.00%
2019-12-06 0 0.930 0.930 0.970 0.920 0.930 588,000 545,360 0.9275 0.388 0.388 0.405 0.384 0.388 1,408,145 0.3873 -1.06%
2019-12-05 0 0.940 0.930 0.970 0.930 0.970 244,000 230,440 0.9444 0.393 0.388 0.405 0.388 0.405 584,332 0.3944 -3.09%
2019-12-04 0 0.970 0.960 1.000 0.970 0.990 288,000 280,240 0.9731 0.405 0.401 0.418 0.405 0.413 689,703 0.4063 -2.02%
2019-12-03 0 0.990 0.960 1.000 0.970 1.000 56,000 54,520 0.9736 0.413 0.401 0.418 0.405 0.418 134,109 0.4065 -1.00%
2019-12-02 0 1.000 0.970 1.010 0.930 1.000 60,000 56,200 0.9367 0.418 0.405 0.422 0.388 0.418 143,688 0.3911 4.17%
2019-11-29 0 0.960 0.940 0.960 0.960 0.980 40,000 38,720 0.9680 0.401 0.393 0.401 0.401 0.409 95,792 0.4042 -2.04%
2019-11-28 0 0.980 0.970 0.980 0.980 0.980 208,000 203,840 0.9800 0.409 0.405 0.409 0.409 0.409 498,119 0.4092 -2.00%
2019-11-27 0 1.000 0.970 1.000 1.000 1.000 308,000 308,000 1.0000 0.418 0.405 0.418 0.418 0.418 737,600 0.4176 0.00%
2019-11-26 0 1.000 0.980 1.000 0.990 1.000 668,000 667,200 0.9988 0.418 0.409 0.418 0.413 0.418 1,599,729 0.4171 -3.85%
2019-11-25 0 1.040 1.000 1.040 1.000 1.040 108,000 108,320 1.0030 0.434 0.418 0.434 0.418 0.434 258,639 0.4188 1.96%
2019-11-22 0 1.020 1.000 1.030 1.020 1.020 4,000 4,080 1.0200 0.426 0.418 0.430 0.426 0.426 9,579 0.4259 0.99%
2019-11-21 0 1.010 1.000 1.020 0.990 1.020 188,000 187,120 0.9953 0.422 0.418 0.426 0.413 0.426 450,223 0.4156 2.02%
2019-11-20 0 0.990 0.950 1.010 0.990 0.990 80,000 79,200 0.9900 0.413 0.397 0.422 0.413 0.413 191,584 0.4134 -1.00%
2019-11-19 0 1.000 0.960 1.010 1.000 1.000 868,000 868,000 1.0000 0.418 0.401 0.422 0.418 0.418 2,078,690 0.4176 2.04%
2019-11-18 0 0.980 0.960 1.010 0.980 1.020 232,000 228,360 0.9843 0.409 0.401 0.422 0.409 0.426 555,594 0.4110 0.00%
2019-11-15 0 0.980 0.920 0.980 - - 0 0 - 0.409 0.384 0.409 - - 0 - 0.00%
2019-11-14 0 0.980 0.920 0.990 0.950 0.980 332,000 320,560 0.9655 0.409 0.384 0.413 0.397 0.409 795,075 0.4032 3.16%
2019-11-13 0 0.950 0.930 0.980 0.950 0.960 160,000 152,040 0.9503 0.397 0.388 0.409 0.397 0.401 383,169 0.3968 -1.04%
2019-11-12 0 0.960 0.960 1.000 0.960 0.960 4,000 3,840 0.9600 0.401 0.401 0.418 0.401 0.401 9,579 0.4009 -1.03%
2019-11-11 0 0.970 0.960 1.010 - - 0 0 - 0.405 0.401 0.422 - - 0 - 0.00%
2019-11-08 0 0.970 0.950 1.010 - - 0 0 - 0.405 0.397 0.422 - - 0 - 0.00%
2019-11-07 0 0.970 0.960 1.000 0.970 1.010 180,000 175,680 0.9760 0.405 0.401 0.418 0.405 0.422 431,065 0.4075 -8.49%
2019-11-06 0 1.060 0.980 1.080 - - 0 0 - 0.443 0.409 0.451 - - 0 - 0.00%
2019-11-05 0 1.060 0.960 1.060 1.050 1.090 156,000 167,720 1.0751 0.443 0.401 0.443 0.438 0.455 373,589 0.4489 2.91%
2019-11-04 0 1.030 0.960 1.030 - - 0 0 - 0.430 0.401 0.430 - - 0 - 0.00%
2019-11-01 0 1.030 0.960 1.040 1.020 1.030 60,000 61,640 1.0273 0.430 0.401 0.434 0.426 0.430 143,688 0.4290 0.00%
2019-10-31 0 1.030 0.950 1.040 0.950 1.030 20,000 19,640 0.9820 0.430 0.397 0.434 0.397 0.430 47,896 0.4101 8.42%
2019-10-30 0 0.950 0.930 1.040 - - 0 0 - 0.397 0.388 0.434 - - 0 - 0.00%
2019-10-29 0 0.950 0.930 1.000 0.950 0.950 80,000 76,000 0.9500 0.397 0.388 0.418 0.397 0.397 191,584 0.3967 -5.94%
2019-10-28 0 1.010 0.950 1.010 - - 0 0 - 0.422 0.397 0.422 - - 0 - -2.88%
2019-10-25 0 1.040 0.990 1.000 1.010 1.050 172,000 178,640 1.0386 0.434 0.413 0.418 0.422 0.438 411,906 0.4337 6.12%
2019-10-24 0 0.980 0.970 1.050 0.980 0.980 12,000 11,760 0.9800 0.409 0.405 0.438 0.409 0.409 28,738 0.4092 8.89%
2019-10-23 0 0.900 0.890 0.950 - - 0 0 - 0.376 0.372 0.397 - - 0 - 0.00%
2019-10-22 0 0.900 0.890 1.020 - - 0 0 - 0.376 0.372 0.426 - - 0 - 0.00%
2019-10-21 0 0.900 0.890 1.050 - - 0 0 - 0.376 0.372 0.438 - - 0 - 0.00%
2019-10-18 0 0.900 0.900 1.000 0.900 0.900 28,000 25,200 0.9000 0.376 0.376 0.418 0.376 0.376 67,055 0.3758 -2.17%
2019-10-17 0 0.920 0.890 0.920 0.880 0.930 244,000 220,560 0.9039 0.384 0.372 0.384 0.367 0.388 584,332 0.3775 4.55%
2019-10-16 0 0.880 0.870 0.900 0.880 0.900 72,000 64,000 0.8889 0.367 0.363 0.376 0.367 0.376 172,426 0.3712 -2.22%
2019-10-15 0 0.900 0.900 1.050 - - 0 0 - 0.376 0.376 0.438 - - 0 - 0.00%
2019-10-14 0 0.900 0.900 1.040 - - 0 0 - 0.376 0.376 0.434 - - 0 - 0.00%
2019-10-11 0 0.900 0.890 0.950 0.900 0.900 8,000 7,200 0.9000 0.376 0.372 0.397 0.376 0.376 19,158 0.3758 2.27%
2019-10-10 0 0.880 0.880 0.900 - - 0 0 - 0.367 0.367 0.376 - - 0 - 0.00%
2019-10-09 0 0.880 0.860 0.900 0.880 0.910 112,000 101,440 0.9057 0.367 0.359 0.376 0.367 0.380 268,218 0.3782 -3.30%
2019-10-08 0 0.910 0.890 0.910 0.900 0.920 16,000 14,520 0.9075 0.380 0.372 0.380 0.376 0.384 38,317 0.3789 5.81%
2019-10-04 0 0.860 0.860 0.870 0.860 0.860 48,000 41,280 0.8600 0.359 0.359 0.363 0.359 0.359 114,951 0.3591 -1.15%
2019-10-03 0 0.870 0.870 0.900 - - 0 0 - 0.363 0.363 0.376 - - 0 - 0.00%
2019-10-02 0 0.870 0.870 0.910 0.870 0.870 38,000 33,020 0.8689 0.363 0.363 0.380 0.363 0.363 91,003 0.3628 -2.25%
2019-09-30 0 0.890 0.860 0.910 0.890 0.890 128,000 113,920 0.8900 0.372 0.359 0.380 0.372 0.372 306,535 0.3716 -1.11%
2019-09-27 0 0.900 0.880 0.900 0.900 0.900 68,000 61,200 0.9000 0.376 0.367 0.376 0.376 0.376 162,847 0.3758 1.12%
2019-09-26 0 0.890 0.890 0.910 0.890 0.910 8,000 7,200 0.9000 0.372 0.372 0.380 0.372 0.380 19,158 0.3758 -2.20%
2019-09-25 0 0.910 0.880 0.910 0.880 0.910 16,000 14,360 0.8975 0.380 0.367 0.380 0.367 0.380 38,317 0.3748 0.00%
2019-09-24 0 0.910 0.890 0.910 - - 0 0 - 0.380 0.372 0.380 - - 0 - -1.09%
2019-09-23 0 0.920 0.900 0.930 0.870 0.920 72,000 63,680 0.8844 0.384 0.376 0.388 0.363 0.384 172,426 0.3693 -2.13%
2019-09-20 0 0.940 0.910 0.940 - - 0 0 - 0.393 0.380 0.393 - - 0 - 0.00%
2019-09-19 0 0.940 0.930 0.950 0.920 0.940 96,000 89,040 0.9275 0.393 0.388 0.397 0.384 0.393 229,901 0.3873 2.17%
2019-09-18 0 0.920 0.890 0.940 0.850 0.940 252,000 229,320 0.9100 0.384 0.372 0.393 0.355 0.393 603,491 0.3800 -6.12%
2019-09-17 0 0.980 0.950 0.980 - - 0 0 - 0.409 0.397 0.409 - - 0 - 0.00%
2019-09-16 0 0.980 0.970 0.990 0.980 0.980 24,000 23,520 0.9800 0.409 0.405 0.413 0.409 0.409 57,475 0.4092 -2.97%
2019-09-13 0 1.010 1.010 1.050 1.000 1.010 140,000 141,160 1.0083 0.422 0.422 0.438 0.418 0.422 335,273 0.4210 2.02%
2019-09-12 0 0.990 0.950 0.990 0.990 1.000 64,000 63,880 0.9981 0.413 0.397 0.413 0.413 0.418 153,267 0.4168 4.21%
2019-09-11 0 0.950 0.920 0.990 - - 0 0 - 0.397 0.384 0.413 - - 0 - 0.00%
2019-09-10 0 0.950 0.920 1.050 - - 60,000 56,400 0.9400 0.397 0.384 0.438 - - 143,688 0.3925 0.00%
2019-09-09 0 0.950 0.920 0.990 0.950 0.950 20,000 19,000 0.9500 0.397 0.384 0.413 0.397 0.397 47,896 0.3967 0.00%
2019-09-06 0 0.950 0.910 0.980 - - 0 0 - 0.397 0.380 0.409 - - 0 - 0.00%
2019-09-05 0 0.950 0.910 0.950 0.930 0.950 176,000 166,720 0.9473 0.397 0.380 0.397 0.388 0.397 421,485 0.3956 2.15%
2019-09-04 0 0.930 0.890 0.940 0.910 0.930 32,000 29,640 0.9263 0.388 0.372 0.393 0.380 0.388 76,634 0.3868 6.90%
2019-09-03 0 0.870 0.860 0.900 0.870 0.890 28,000 24,640 0.8800 0.363 0.359 0.376 0.363 0.372 67,055 0.3675 -1.14%
2019-09-02 0 0.880 0.860 0.910 0.880 0.910 192,000 170,360 0.8873 0.367 0.359 0.380 0.367 0.380 459,802 0.3705 0.00%
2019-08-30 0 0.880 0.880 0.900 - - 0 0 - 0.367 0.367 0.376 - - 0 - 0.00%
2019-08-29 0 0.880 0.850 0.880 0.880 0.910 108,000 96,480 0.8933 0.367 0.355 0.367 0.367 0.380 258,639 0.3730 -3.30%
2019-08-28 0 0.910 0.880 0.950 0.910 0.920 104,000 94,680 0.9104 0.380 0.367 0.397 0.380 0.384 249,060 0.3801 4.60%
2019-08-27 0 0.870 0.870 0.880 0.840 0.890 244,000 212,760 0.8720 0.363 0.363 0.367 0.351 0.372 584,332 0.3641 -2.25%
2019-08-26 0 0.890 0.850 0.900 0.890 0.910 12,000 10,800 0.9000 0.372 0.355 0.376 0.372 0.380 28,738 0.3758 -5.32%
2019-08-23 0 0.940 0.930 1.000 0.940 0.940 4,000 3,760 0.9400 0.393 0.388 0.418 0.393 0.393 9,579 0.3925 1.08%
2019-08-22 0 0.930 0.930 0.950 - - 48,000 45,120 0.9400 0.388 0.388 0.397 - - 114,951 0.3925 0.00%
2019-08-21 0 0.930 0.930 0.980 - - 0 0 - 0.388 0.388 0.409 - - 0 - 0.00%
2019-08-20 0 0.930 0.930 1.050 - - 0 0 - 0.388 0.388 0.438 - - 0 - 0.00%
2019-08-19 0 0.930 0.930 1.000 0.930 0.930 12,000 11,160 0.9300 0.388 0.388 0.418 0.388 0.388 28,738 0.3883 1.09%
2019-08-16 0 0.920 0.900 0.920 0.920 0.920 12,000 11,040 0.9200 0.384 0.376 0.384 0.384 0.384 28,738 0.3842 -4.17%
2019-08-15 0 0.960 0.910 1.040 - - 0 0 - 0.401 0.380 0.434 - - 0 - 0.00%
2019-08-14 0 0.960 0.910 1.000 0.960 0.960 16,000 15,360 0.9600 0.401 0.380 0.418 0.401 0.401 38,317 0.4009 0.00%
2019-08-13 0 0.960 0.900 1.000 0.990 1.000 8,000 7,960 0.9950 0.401 0.376 0.418 0.413 0.418 19,158 0.4155 5.49%
2019-08-12 0 0.910 0.910 1.050 - - 0 0 - 0.380 0.380 0.438 - - 0 - 1.11%
2019-08-09 0 0.900 0.880 0.950 - - 0 0 - 0.376 0.367 0.397 - - 0 - 0.00%
2019-08-08 0 0.900 0.880 0.970 - - 0 0 - 0.376 0.367 0.405 - - 0 - 0.00%
2019-08-07 0 0.900 0.880 1.020 - - 0 0 - 0.376 0.367 0.426 - - 0 - 0.00%
2019-08-06 0 0.900 0.870 0.960 - - 0 0 - 0.376 0.363 0.401 - - 0 - 0.00%
2019-08-05 0 0.900 0.880 0.960 0.900 0.950 96,000 88,240 0.9192 0.376 0.367 0.401 0.376 0.397 229,901 0.3838 -7.22%
2019-08-02 0 0.970 0.950 0.970 0.970 0.970 48,000 46,560 0.9700 0.405 0.397 0.405 0.405 0.405 114,951 0.4050 -2.02%
2019-08-01 0 0.990 0.970 1.040 - - 0 0 - 0.413 0.405 0.434 - - 0 - 0.00%
2019-07-31 0 0.990 0.970 1.060 - - 0 0 - 0.413 0.405 0.443 - - 0 - 0.00%
2019-07-30 0 0.990 0.990 1.040 - - 0 0 - 0.413 0.413 0.434 - - 0 - 2.06%
2019-07-29 0 0.970 0.950 1.070 - - 0 0 - 0.405 0.397 0.447 - - 0 - 0.00%
2019-07-26 0 0.970 0.970 1.040 0.960 0.960 12,000 11,520 0.9600 0.405 0.405 0.434 0.401 0.401 28,738 0.4009 -3.00%
2019-07-25 0 1.000 0.950 1.000 1.000 1.070 8,000 8,280 1.0350 0.418 0.397 0.418 0.418 0.447 19,158 0.4322 0.00%
2019-07-24 0 1.000 1.000 1.020 - - 0 0 - 0.418 0.418 0.426 - - 0 - 6.38%
2019-07-23 0 0.940 0.940 1.030 - - 0 0 - 0.393 0.393 0.430 - - 0 - 0.00%
2019-07-22 0 0.940 0.940 1.030 - - 0 0 - 0.393 0.393 0.430 - - 0 - 0.00%
2019-07-19 0 0.940 0.940 1.050 0.930 0.930 4,000 3,720 0.9300 0.393 0.393 0.438 0.388 0.388 9,579 0.3883 -6.00%
2019-07-18 0 1.000 0.920 1.030 - - 0 0 - 0.418 0.384 0.430 - - 0 - 0.00%
2019-07-17 0 1.000 0.950 1.000 - - 0 0 - 0.418 0.397 0.418 - - 0 - -2.91%
2019-07-16 0 1.030 0.950 1.030 - - 0 0 - 0.430 0.397 0.430 - - 0 - 0.00%
2019-07-15 0 1.030 0.900 1.030 - - 0 0 - 0.430 0.376 0.430 - - 0 - 0.00%
2019-07-12 0 1.030 0.950 1.030 - - 0 0 - 0.430 0.397 0.430 - - 0 - 0.00%
2019-07-11 0 1.030 0.950 1.070 1.030 1.030 100,000 103,000 1.0300 0.430 0.397 0.447 0.430 0.430 239,480 0.4301 0.00%
2019-07-10 0 1.030 0.950 1.030 1.030 1.030 40,000 41,200 1.0300 0.430 0.397 0.430 0.430 0.430 95,792 0.4301 5.04%
2019-07-09 0 1.060 1.020 1.060 1.060 1.060 40,000 42,400 1.0600 0.409 0.394 0.409 0.409 0.409 103,552 0.4095 0.95%
2019-07-08 0 1.050 1.050 1.090 1.030 1.050 140,000 146,000 1.0429 0.406 0.406 0.421 0.398 0.406 362,433 0.4028 0.00%
2019-07-05 0 1.050 1.030 1.070 1.050 1.050 4,000 4,200 1.0500 0.406 0.398 0.413 0.406 0.406 10,355 0.4056 0.00%
2019-07-04 0 1.050 1.050 1.070 1.010 1.040 28,000 28,520 1.0186 0.406 0.406 0.413 0.390 0.402 72,487 0.3935 -1.87%
2019-07-03 0 1.070 1.030 1.070 1.060 1.090 80,000 84,600 1.0575 0.413 0.398 0.413 0.409 0.421 207,105 0.4085 2.88%
2019-07-02 0 1.040 1.000 1.090 - - 0 0 - 0.402 0.386 0.421 - - 0 - 0.00%
2019-06-28 0 1.040 1.040 1.090 - - 0 0 - 0.402 0.402 0.421 - - 0 - 0.00%
2019-06-27 0 1.040 1.020 1.060 1.040 1.040 4,000 4,160 1.0400 0.402 0.394 0.409 0.402 0.402 10,355 0.4017 0.00%
2019-06-26 0 1.040 1.000 1.040 - - 0 0 - 0.402 0.386 0.402 - - 0 - 0.00%
2019-06-25 0 1.040 1.010 1.040 - - 0 0 - 0.402 0.390 0.402 - - 0 - 0.00%
2019-06-24 0 1.040 1.010 1.040 - - 0 0 - 0.402 0.390 0.402 - - 0 - 0.00%
2019-06-21 0 1.040 1.020 1.040 - - 4,000 4,160 1.0400 0.402 0.394 0.402 - - 10,355 0.4017 0.00%
2019-06-20 0 1.040 1.010 1.040 - - 0 0 - 0.402 0.390 0.402 - - 0 - 0.00%
2019-06-19 0 1.040 1.010 1.040 - - 0 0 - 0.402 0.390 0.402 - - 0 - 0.00%
2019-06-18 0 1.040 1.010 1.040 - - 12,000 12,120 1.0100 0.402 0.390 0.402 - - 31,066 0.3901 0.00%
2019-06-17 0 1.040 1.010 1.040 1.010 1.040 52,000 53,480 1.0285 0.402 0.390 0.402 0.390 0.402 134,618 0.3973 0.00%
2019-06-14 0 1.040 0.950 1.040 - - 0 0 - 0.402 0.367 0.402 - - 0 - 0.00%
2019-06-13 0 1.040 0.970 1.040 - - 0 0 - 0.402 0.375 0.402 - - 0 - 0.00%
2019-06-12 0 1.040 0.940 1.040 - - 0 0 - 0.402 0.363 0.402 - - 0 - -0.95%
2019-06-11 0 1.050 0.960 1.050 - - 0 0 - 0.406 0.371 0.406 - - 0 - 0.00%
2019-06-10 0 1.050 0.970 1.050 1.040 1.050 48,000 49,880 1.0392 0.406 0.375 0.406 0.402 0.406 124,263 0.4014 0.00%
2019-06-06 0 1.050 0.980 1.050 - - 0 0 - 0.406 0.379 0.406 - - 0 - -1.87%
2019-06-05 0 1.070 0.920 1.070 1.080 1.080 4,000 4,320 1.0800 0.413 0.355 0.413 0.417 0.417 10,355 0.4172 0.00%
2019-06-04 0 1.070 1.000 1.090 1.000 1.070 16,000 16,560 1.0350 0.413 0.386 0.421 0.386 0.413 41,421 0.3998 4.90%
2019-06-03 0 1.020 1.010 1.100 - - 0 0 - 0.394 0.390 0.425 - - 0 - 0.00%
2019-05-31 0 1.020 1.010 1.030 1.020 1.020 32,000 32,640 1.0200 0.394 0.390 0.398 0.394 0.394 82,842 0.3940 0.99%
2019-05-30 0 1.010 1.010 1.060 - - 0 0 - 0.390 0.390 0.409 - - 0 - 0.00%
2019-05-29 0 1.010 1.000 1.090 - - 0 0 - 0.390 0.386 0.421 - - 0 - 0.00%
2019-05-28 0 1.010 1.000 1.080 1.010 1.010 16,000 16,160 1.0100 0.390 0.386 0.417 0.390 0.390 41,421 0.3901 -3.81%
2019-05-27 0 1.050 0.950 1.050 1.050 1.050 48,000 49,680 1.0350 0.406 0.367 0.406 0.406 0.406 124,263 0.3998 0.96%
2019-05-24 0 1.040 1.010 1.040 1.030 1.040 48,000 49,720 1.0358 0.402 0.390 0.402 0.398 0.402 124,263 0.4001 1.96%
2019-05-23 0 1.020 0.970 1.020 1.020 1.020 500,000 510,000 1.0200 0.394 0.375 0.394 0.394 0.394 1,294,404 0.3940 4.08%
2019-05-22 0 0.980 0.970 0.980 0.980 0.980 52,000 50,960 0.9800 0.379 0.375 0.379 0.379 0.379 134,618 0.3786 -1.01%
2019-05-21 0 0.990 0.980 0.990 0.990 0.990 76,000 75,240 0.9900 0.382 0.379 0.382 0.382 0.382 196,749 0.3824 0.00%
2019-05-20 0 0.990 0.980 1.000 0.990 1.000 156,000 155,640 0.9977 0.382 0.379 0.386 0.382 0.386 403,854 0.3854 -5.71%
2019-05-17 0 1.050 1.030 1.050 1.020 1.070 364,000 384,800 1.0571 0.406 0.398 0.406 0.394 0.413 942,326 0.4084 -4.55%
2019-05-16 0 1.100 1.050 1.110 1.100 1.100 4,000 4,400 1.1000 0.425 0.406 0.429 0.425 0.425 10,355 0.4249 0.92%
2019-05-15 0 1.090 1.050 1.090 - - 0 0 - 0.421 0.406 0.421 - - 0 - 0.00%
2019-05-14 0 1.090 1.070 1.100 1.080 1.120 120,000 132,720 1.1060 0.421 0.413 0.425 0.417 0.433 310,657 0.4272 -3.54%
2019-05-10 0 1.130 1.130 1.200 - - 0 0 - 0.436 0.436 0.464 - - 0 - 0.89%
2019-05-09 0 1.120 1.100 1.120 1.100 1.130 60,000 66,280 1.1047 0.433 0.425 0.433 0.425 0.436 155,328 0.4267 -6.67%
2019-05-08 0 1.200 1.100 1.340 - - 0 0 - 0.464 0.425 0.518 - - 0 - 0.00%
2019-05-07 0 1.200 1.200 1.290 - - 0 0 - 0.464 0.464 0.498 - - 0 - 0.00%
2019-05-06 0 1.200 - 1.220 - - 0 0 - 0.464 - 0.471 - - 0 - 0.00%
2019-05-03 0 1.200 1.200 1.250 1.200 1.200 80,000 96,000 1.2000 0.464 0.464 0.483 0.464 0.464 207,105 0.4635 -1.64%
2019-05-02 0 1.220 1.220 1.260 1.220 1.220 8,000 9,760 1.2200 0.471 0.471 0.487 0.471 0.471 20,710 0.4713 -1.61%
2019-04-30 0 1.240 1.190 1.280 - - 0 0 - 0.479 0.460 0.494 - - 0 - 0.00%
2019-04-29 0 1.240 1.210 1.290 1.240 1.240 48,000 59,520 1.2400 0.479 0.467 0.498 0.479 0.479 124,263 0.4790 -1.59%
2019-04-26 0 1.260 1.230 1.280 1.240 1.260 24,000 30,120 1.2550 0.487 0.475 0.494 0.479 0.487 62,131 0.4848 5.00%
2019-04-25 0 1.200 1.200 1.210 1.200 1.250 56,000 69,080 1.2336 0.464 0.464 0.467 0.464 0.483 144,973 0.4765 -2.44%
2019-04-24 0 1.230 1.170 1.230 1.230 1.260 20,000 24,880 1.2440 0.475 0.452 0.475 0.475 0.487 51,776 0.4805 0.00%
2019-04-23 0 1.230 1.230 1.250 1.070 1.310 988,000 1,191,320 1.2058 0.475 0.475 0.483 0.413 0.506 2,557,742 0.4658 -6.11%
2019-04-18 0 1.310 1.280 1.310 1.230 1.320 140,000 174,240 1.2446 0.506 0.494 0.506 0.475 0.510 362,433 0.4808 1.55%
2019-04-17 0 1.290 1.290 1.320 1.290 1.320 12,000 15,640 1.3033 0.498 0.498 0.510 0.498 0.510 31,066 0.5034 -0.77%
2019-04-16 0 1.300 1.290 1.300 1.230 1.340 520,000 656,960 1.2634 0.502 0.498 0.502 0.475 0.518 1,346,180 0.4880 -5.80%
2019-04-15 0 1.380 1.340 1.380 1.320 1.400 96,000 131,920 1.3742 0.533 0.518 0.533 0.510 0.541 248,526 0.5308 2.99%
2019-04-12 0 1.340 1.310 1.340 1.300 1.350 532,000 701,320 1.3183 0.518 0.506 0.518 0.502 0.521 1,377,246 0.5092 -1.47%
2019-04-11 0 1.360 1.320 1.360 1.350 1.450 132,000 184,800 1.4000 0.525 0.510 0.525 0.521 0.560 341,723 0.5408 -0.73%
2019-04-10 0 1.370 1.370 1.390 1.140 1.410 1,536,000 2,021,320 1.3160 0.529 0.529 0.537 0.440 0.545 3,976,409 0.5083 11.38%
2019-04-09 0 1.230 1.210 1.240 1.110 1.240 2,040,000 2,401,360 1.1771 0.475 0.467 0.479 0.429 0.479 5,281,168 0.4547 10.81%
2019-04-08 0 1.110 1.100 1.120 1.050 1.120 2,044,000 2,211,960 1.0822 0.429 0.425 0.433 0.406 0.433 5,291,524 0.4180 0.91%
2019-04-04 0 1.100 1.080 1.100 1.050 1.100 476,000 512,040 1.0757 0.425 0.417 0.425 0.406 0.425 1,232,273 0.4155 5.77%
2019-04-03 0 1.040 1.020 1.040 1.020 1.040 152,000 157,080 1.0334 0.402 0.394 0.402 0.394 0.402 393,499 0.3992 0.00%
2019-04-02 0 1.040 1.020 1.050 1.000 1.050 216,000 220,720 1.0219 0.402 0.394 0.406 0.386 0.406 559,183 0.3947 0.00%
2019-04-01 0 1.040 1.020 1.050 1.010 1.040 252,000 258,520 1.0259 0.402 0.394 0.406 0.390 0.402 652,380 0.3963 -0.95%
2019-03-29 0 1.050 1.020 1.070 1.020 1.070 316,000 329,520 1.0428 0.406 0.394 0.413 0.394 0.413 818,063 0.4028 0.00%
2019-03-28 0 1.050 1.040 1.080 - - 0 0 - 0.406 0.402 0.417 - - 0 - 0.00%
2019-03-27 0 1.050 1.020 1.080 1.020 1.050 44,000 45,960 1.0445 0.406 0.394 0.417 0.394 0.406 113,908 0.4035 0.96%
2019-03-26 0 1.040 1.010 1.050 - - 0 0 - 0.402 0.390 0.406 - - 0 - 0.00%
2019-03-25 0 1.040 1.000 1.040 1.000 1.040 140,000 140,280 1.0020 0.402 0.386 0.402 0.386 0.402 362,433 0.3871 1.96%
2019-03-22 0 1.020 1.010 1.050 - - 0 0 - 0.394 0.390 0.406 - - 0 - 0.00%
2019-03-21 0 1.020 0.990 1.040 0.980 1.030 184,000 185,360 1.0074 0.394 0.382 0.402 0.379 0.398 476,341 0.3891 -1.92%
2019-03-20 0 1.040 1.020 1.040 1.000 1.040 8,000 8,160 1.0200 0.402 0.394 0.402 0.386 0.402 20,710 0.3940 -0.95%
2019-03-19 0 1.050 1.000 1.050 - - 0 0 - 0.406 0.386 0.406 - - 0 - 0.00%
2019-03-18 0 1.050 1.030 1.050 1.010 1.070 164,000 172,200 1.0500 0.406 0.398 0.406 0.390 0.413 424,565 0.4056 0.96%
2019-03-15 0 1.040 1.020 1.050 0.990 1.060 228,000 232,760 1.0209 0.402 0.394 0.406 0.382 0.409 590,248 0.3943 -0.95%
2019-03-14 0 1.050 1.040 1.050 1.040 1.060 24,000 25,040 1.0433 0.406 0.402 0.406 0.402 0.409 62,131 0.4030 1.94%
2019-03-13 0 1.030 1.030 1.050 1.020 1.030 220,000 226,200 1.0282 0.398 0.398 0.406 0.394 0.398 569,538 0.3972 -1.90%
2019-03-12 0 1.050 1.030 1.050 1.040 1.060 108,000 112,520 1.0419 0.406 0.398 0.406 0.402 0.409 279,591 0.4024 -0.94%
2019-03-11 0 1.060 0.950 1.060 1.060 1.060 12,000 12,720 1.0600 0.409 0.367 0.409 0.409 0.409 31,066 0.4095 0.00%
2019-03-08 0 1.060 1.020 1.060 1.060 1.060 16,000 16,960 1.0600 0.409 0.394 0.409 0.409 0.409 41,421 0.4095 1.92%
2019-03-07 0 1.040 1.000 1.060 1.040 1.070 140,000 147,960 1.0569 0.402 0.386 0.409 0.402 0.413 362,433 0.4082 -0.95%
2019-03-06 0 1.050 1.030 1.050 1.030 1.050 1,152,000 1,187,920 1.0312 0.406 0.398 0.406 0.398 0.406 2,982,307 0.3983 0.00%
2019-03-05 0 1.050 1.040 1.070 1.040 1.050 108,000 113,320 1.0493 0.406 0.402 0.413 0.402 0.406 279,591 0.4053 -1.87%
2019-03-04 0 1.070 1.040 1.070 1.050 1.070 96,000 100,880 1.0508 0.413 0.402 0.413 0.406 0.413 248,526 0.4059 1.90%
2019-03-01 0 1.050 1.030 1.050 1.030 1.050 108,000 111,400 1.0315 0.406 0.398 0.406 0.398 0.406 279,591 0.3984 0.00%
2019-02-28 0 1.050 1.040 1.060 1.030 1.050 388,000 401,680 1.0353 0.406 0.402 0.409 0.398 0.406 1,004,458 0.3999 2.94%
2019-02-27 0 1.020 0.990 1.020 1.020 1.030 184,000 188,320 1.0235 0.394 0.382 0.394 0.394 0.398 476,341 0.3953 0.00%
2019-02-26 0 1.020 0.990 1.030 1.000 1.020 1,748,000 1,782,560 1.0198 0.394 0.382 0.398 0.386 0.394 4,525,236 0.3939 -0.97%
2019-02-25 0 1.030 1.000 1.040 1.000 1.050 112,000 112,720 1.0064 0.398 0.386 0.402 0.386 0.406 289,946 0.3888 -0.96%
2019-02-22 0 1.040 1.010 1.040 1.000 1.050 444,000 446,720 1.0061 0.402 0.390 0.402 0.386 0.406 1,149,431 0.3886 1.96%
2019-02-21 0 1.020 1.000 1.020 1.000 1.020 348,000 348,200 1.0006 0.394 0.386 0.394 0.386 0.394 900,905 0.3865 2.00%
2019-02-20 0 1.000 1.000 1.010 0.960 1.000 636,000 624,080 0.9813 0.386 0.386 0.390 0.371 0.386 1,646,482 0.3790 0.00%
2019-02-19 0 1.000 0.990 1.000 1.000 1.060 132,000 132,880 1.0067 0.386 0.382 0.386 0.386 0.409 341,723 0.3889 0.00%
2019-02-18 0 1.000 1.000 1.010 1.000 1.000 180,000 180,000 1.0000 0.386 0.386 0.390 0.386 0.386 465,985 0.3863 0.00%
2019-02-15 0 1.000 0.980 1.000 0.990 1.000 12,000 11,920 0.9933 0.386 0.379 0.386 0.382 0.386 31,066 0.3837 0.00%
2019-02-14 0 1.000 0.980 1.000 0.980 1.000 116,000 113,840 0.9814 0.386 0.379 0.386 0.379 0.386 300,302 0.3791 1.01%
2019-02-13 0 0.990 0.990 1.020 0.990 1.020 216,000 214,200 0.9917 0.382 0.382 0.394 0.382 0.394 559,183 0.3831 -1.00%
2019-02-12 0 1.000 0.980 1.000 0.950 1.000 772,000 755,200 0.9782 0.386 0.379 0.386 0.367 0.386 1,998,560 0.3779 3.09%
2019-02-11 0 0.970 0.940 0.980 0.940 0.970 140,000 132,560 0.9469 0.375 0.363 0.379 0.363 0.375 362,433 0.3658 2.11%
2019-02-08 0 0.950 0.950 1.000 0.950 1.000 104,000 99,160 0.9535 0.367 0.367 0.386 0.367 0.386 269,236 0.3683 -6.86%
2019-02-04 0 1.020 0.970 1.040 0.960 1.020 8,000 7,920 0.9900 0.394 0.375 0.402 0.371 0.394 20,710 0.3824 6.25%
2019-02-01 0 0.960 0.920 0.970 0.930 0.960 152,000 141,960 0.9339 0.371 0.355 0.375 0.359 0.371 393,499 0.3608 -1.03%
2019-01-31 0 0.970 0.950 1.040 0.930 0.970 252,000 238,640 0.9470 0.375 0.367 0.402 0.359 0.375 652,380 0.3658 4.30%
2019-01-30 0 0.930 0.930 0.970 0.930 0.950 404,000 379,240 0.9387 0.359 0.359 0.375 0.359 0.367 1,045,878 0.3626 -7.00%
2019-01-29 0 1.000 0.970 1.020 0.960 1.000 28,000 27,080 0.9671 0.386 0.375 0.394 0.371 0.386 72,487 0.3736 5.26%
2019-01-28 0 0.950 0.940 0.960 0.950 0.950 4,000 3,800 0.9500 0.367 0.363 0.371 0.367 0.367 10,355 0.3670 1.06%
2019-01-25 0 0.940 0.930 0.940 0.880 0.960 102,000 93,940 0.9210 0.363 0.359 0.363 0.340 0.371 264,058 0.3558 4.44%
2019-01-24 0 0.900 0.900 0.940 - - 0 0 - 0.348 0.348 0.363 - - 0 - 1.12%
2019-01-23 0 0.890 0.880 0.900 0.880 0.900 140,000 124,400 0.8886 0.344 0.340 0.348 0.340 0.348 362,433 0.3432 -1.11%
2019-01-22 0 0.900 0.890 0.900 0.900 0.910 16,000 14,440 0.9025 0.348 0.344 0.348 0.348 0.352 41,421 0.3486 0.00%
2019-01-21 0 0.900 0.900 0.910 0.890 0.890 20,000 17,800 0.8900 0.348 0.348 0.352 0.344 0.344 51,776 0.3438 1.12%
2019-01-18 0 0.890 0.890 0.910 0.880 0.890 16,000 14,120 0.8825 0.344 0.344 0.352 0.340 0.344 41,421 0.3409 1.14%
2019-01-17 0 0.880 0.880 0.910 0.880 0.920 92,000 81,720 0.8883 0.340 0.340 0.352 0.340 0.355 238,170 0.3431 -1.12%
2019-01-16 0 0.890 0.880 0.920 - - 0 0 - 0.344 0.340 0.355 - - 0 - 0.00%
2019-01-15 0 0.890 0.880 0.920 0.890 0.910 120,000 107,760 0.8980 0.344 0.340 0.355 0.344 0.352 310,657 0.3469 -5.32%
2019-01-14 0 0.940 0.910 0.950 - - 0 0 - 0.363 0.352 0.367 - - 0 - 0.00%
2019-01-11 0 0.940 0.930 0.940 0.940 0.940 4,000 3,760 0.9400 0.363 0.359 0.363 0.363 0.363 10,355 0.3631 -3.09%
2019-01-10 0 0.970 0.940 0.970 - - 0 0 - 0.375 0.363 0.375 - - 0 - 0.00%
2019-01-09 0 0.970 0.950 0.970 0.950 0.970 24,000 22,920 0.9550 0.375 0.367 0.375 0.367 0.375 62,131 0.3689 2.11%
2019-01-08 0 0.950 0.940 0.950 - - 0 0 - 0.367 0.363 0.367 - - 0 - 0.00%
2019-01-07 0 0.950 0.940 0.950 0.950 0.950 4,000 3,800 0.9500 0.367 0.363 0.367 0.367 0.367 10,355 0.3670 0.00%
2019-01-04 0 0.950 0.920 0.950 - - 0 0 - 0.367 0.355 0.367 - - 0 - 0.00%
2019-01-03 0 0.950 0.930 0.950 - - 0 0 - 0.367 0.359 0.367 - - 0 - 0.00%
2019-01-02 0 0.950 0.930 0.960 0.950 0.950 4,000 3,800 0.9500 0.367 0.359 0.371 0.367 0.367 10,355 0.3670 -2.06%
2018-12-31 0 0.970 0.950 0.970 - - 0 0 - 0.375 0.367 0.375 - - 0 - -1.02%
2018-12-28 0 0.980 0.950 0.980 0.980 0.990 56,000 55,320 0.9879 0.379 0.367 0.379 0.379 0.382 144,973 0.3816 -2.00%
2018-12-27 0 1.000 0.990 1.010 - - 0 0 - 0.386 0.382 0.390 - - 0 - 0.00%
2018-12-24 0 1.000 0.990 1.020 - - 0 0 - 0.386 0.382 0.394 - - 0 - 0.00%
2018-12-21 0 1.000 0.990 1.010 1.000 1.000 4,000 4,000 1.0000 0.386 0.382 0.390 0.386 0.386 10,355 0.3863 1.01%
2018-12-20 0 0.990 0.990 1.000 0.990 1.000 84,000 83,760 0.9971 0.382 0.382 0.386 0.382 0.386 217,460 0.3852 -1.98%
2018-12-19 0 1.010 1.000 1.020 1.000 1.010 36,000 36,320 1.0089 0.390 0.386 0.394 0.386 0.390 93,197 0.3897 -1.94%
2018-12-18 0 1.030 1.000 1.030 1.040 1.040 4,000 4,160 1.0400 0.398 0.386 0.398 0.402 0.402 10,355 0.4017 1.98%
2018-12-17 0 1.010 1.000 1.050 - - 0 0 - 0.390 0.386 0.406 - - 0 - 0.00%
2018-12-14 0 1.010 1.010 1.040 - - 0 0 - 0.390 0.390 0.402 - - 0 - 0.00%
2018-12-13 0 1.010 1.000 1.030 - - 0 0 - 0.390 0.386 0.398 - - 0 - 0.00%
2018-12-12 0 1.010 1.000 1.040 1.000 1.010 32,000 32,120 1.0038 0.390 0.386 0.402 0.386 0.390 82,842 0.3877 -3.81%
2018-12-11 0 1.050 1.000 1.050 - - 0 0 - 0.406 0.386 0.406 - - 0 - 0.00%
2018-12-10 0 1.050 1.000 1.050 - - 0 0 - 0.406 0.386 0.406 - - 0 - 0.00%
2018-12-07 0 1.050 1.000 1.050 - - 0 0 - 0.406 0.386 0.406 - - 0 - 0.00%
2018-12-06 0 1.050 1.000 1.050 - - 0 0 - 0.406 0.386 0.406 - - 0 - 0.00%
2018-12-05 0 1.050 1.000 1.050 - - 0 0 - 0.406 0.386 0.406 - - 0 - 0.00%
2018-12-04 0 1.050 1.010 1.080 1.000 1.050 96,000 96,200 1.0021 0.406 0.390 0.417 0.386 0.406 248,526 0.3871 3.96%
2018-12-03 0 1.010 1.010 1.050 - - 0 0 - 0.390 0.390 0.406 - - 0 - 0.00%
2018-11-30 0 1.010 1.000 1.040 0.970 1.010 48,000 48,080 1.0017 0.390 0.386 0.402 0.375 0.390 124,263 0.3869 1.00%
2018-11-29 0 1.000 0.930 1.020 - - 0 0 - 0.386 0.359 0.394 - - 0 - 0.00%
2018-11-28 0 1.000 1.000 1.020 0.990 1.000 16,000 15,920 0.9950 0.386 0.386 0.394 0.382 0.386 41,421 0.3843 1.01%
2018-11-27 0 0.990 0.990 1.040 0.960 0.960 8,000 7,680 0.9600 0.382 0.382 0.402 0.371 0.371 20,710 0.3708 -1.98%
2018-11-26 0 1.010 0.950 1.040 0.850 1.010 188,000 187,880 0.9994 0.390 0.367 0.402 0.328 0.390 486,696 0.3860 1.00%
2018-11-23 0 1.000 0.950 1.000 - - 0 0 - 0.386 0.367 0.386 - - 0 - -2.91%
2018-11-22 0 1.030 0.950 1.030 0.940 1.040 64,000 60,960 0.9525 0.398 0.367 0.398 0.363 0.402 165,684 0.3679 9.57%
2018-11-21 0 0.940 0.940 1.010 - - 0 0 - 0.363 0.363 0.390 - - 0 - 0.00%
2018-11-20 0 0.940 0.940 1.040 0.930 0.930 4,000 3,720 0.9300 0.363 0.363 0.402 0.359 0.359 10,355 0.3592 -2.08%
2018-11-19 0 0.960 0.900 0.990 - - 0 0 - 0.371 0.348 0.382 - - 0 - 0.00%
2018-11-16 0 0.960 0.960 1.000 0.960 0.980 104,000 100,920 0.9704 0.371 0.371 0.386 0.371 0.379 269,236 0.3748 2.13%
2018-11-15 0 0.940 0.940 1.010 - - 0 0 - 0.363 0.363 0.390 - - 0 - 0.00%
2018-11-14 0 0.940 0.940 1.000 - - 0 0 - 0.363 0.363 0.386 - - 0 - 0.00%
2018-11-13 0 0.940 0.940 1.040 0.940 0.950 32,000 30,120 0.9413 0.363 0.363 0.402 0.363 0.367 82,842 0.3636 -1.05%
2018-11-12 0 0.950 0.940 0.990 0.950 0.970 132,000 126,600 0.9591 0.367 0.363 0.382 0.367 0.375 341,723 0.3705 -3.06%
2018-11-09 0 0.980 0.960 1.040 - - 0 0 - 0.379 0.371 0.402 - - 0 - 0.00%
2018-11-08 0 0.980 0.970 1.050 0.980 0.980 8,000 7,840 0.9800 0.379 0.375 0.406 0.379 0.379 20,710 0.3786 0.00%
2018-11-07 0 0.980 0.960 1.030 - - 0 0 - 0.379 0.371 0.398 - - 0 - 0.00%
2018-11-06 0 0.980 0.950 1.040 - - 0 0 - 0.379 0.367 0.402 - - 0 - 0.00%
2018-11-05 0 0.980 0.950 1.030 - - 0 0 - 0.379 0.367 0.398 - - 0 - 0.00%
2018-11-02 0 0.980 0.970 1.000 0.980 0.990 120,000 118,360 0.9863 0.379 0.375 0.386 0.379 0.382 310,657 0.3810 -1.01%
2018-11-01 0 0.990 0.980 1.000 0.970 0.990 20,000 19,720 0.9860 0.382 0.379 0.386 0.375 0.382 51,776 0.3809 5.32%
2018-10-31 0 0.940 0.940 0.980 0.930 0.960 2,480,000 2,331,640 0.9402 0.363 0.363 0.379 0.359 0.371 6,420,244 0.3632 -1.05%
2018-10-30 0 0.950 0.950 0.970 - - 0 0 - 0.367 0.367 0.375 - - 0 - 1.06%
2018-10-29 0 0.940 0.940 0.990 0.930 0.930 4,000 3,720 0.9300 0.363 0.363 0.382 0.359 0.359 10,355 0.3592 -1.05%
2018-10-26 0 0.950 0.950 0.980 0.950 0.950 4,000 3,800 0.9500 0.367 0.367 0.379 0.367 0.367 10,355 0.3670 0.00%
2018-10-25 0 0.950 0.930 0.980 - - 0 0 - 0.367 0.359 0.379 - - 0 - 0.00%
2018-10-24 0 0.950 0.910 0.950 - - 0 0 - 0.367 0.352 0.367 - - 0 - -1.04%
2018-10-23 0 0.960 0.900 0.960 0.970 0.970 52,000 50,440 0.9700 0.371 0.348 0.371 0.375 0.375 134,618 0.3747 -2.04%
2018-10-22 0 0.980 0.940 0.980 0.930 0.980 80,000 76,040 0.9505 0.379 0.363 0.379 0.359 0.379 207,105 0.3672 6.52%
2018-10-19 0 0.920 0.920 0.990 0.920 0.930 52,000 47,920 0.9215 0.355 0.355 0.382 0.355 0.359 134,618 0.3560 -4.17%
2018-10-18 0 0.960 0.930 1.050 - - 0 0 - 0.371 0.359 0.406 - - 0 - 0.00%
2018-10-16 0 0.960 0.910 0.960 - - 0 0 - 0.371 0.352 0.371 - - 0 - -3.03%
2018-10-15 0 0.990 0.920 1.000 0.990 0.990 8,000 7,920 0.9900 0.382 0.355 0.386 0.382 0.382 20,710 0.3824 4.21%
2018-10-12 0 0.950 0.920 0.950 0.950 0.950 100,000 95,000 0.9500 0.367 0.355 0.367 0.367 0.367 258,881 0.3670 3.26%
2018-10-11 0 0.920 0.900 0.920 0.920 0.920 12,000 11,040 0.9200 0.355 0.348 0.355 0.355 0.355 31,066 0.3554 -3.16%
2018-10-10 0 0.950 0.900 1.020 0.950 0.950 4,000 3,800 0.9500 0.367 0.348 0.394 0.367 0.367 10,355 0.3670 -3.06%
2018-10-09 0 0.980 0.960 1.100 0.970 0.990 744,000 722,400 0.9710 0.379 0.371 0.425 0.375 0.382 1,926,073 0.3751 0.00%
2018-10-08 0 0.980 0.970 0.980 0.970 1.010 76,000 74,520 0.9805 0.379 0.375 0.379 0.375 0.390 196,749 0.3788 -3.92%
2018-10-05 0 1.020 1.010 1.020 1.010 1.020 124,000 126,320 1.0187 0.394 0.390 0.394 0.390 0.394 321,012 0.3935 0.00%
2018-10-04 0 1.020 0.990 1.020 1.000 1.020 100,000 101,120 1.0112 0.394 0.382 0.394 0.386 0.394 258,881 0.3906 0.00%
2018-10-03 0 1.020 0.990 1.080 - - 0 0 - 0.394 0.382 0.417 - - 0 - 0.00%
2018-10-02 0 1.020 1.000 1.020 1.020 1.020 84,000 85,680 1.0200 0.394 0.386 0.394 0.394 0.394 217,460 0.3940 0.00%
2018-09-28 0 1.020 1.020 1.050 1.000 1.020 272,000 275,760 1.0138 0.394 0.394 0.406 0.386 0.394 704,156 0.3916 -1.92%
2018-09-27 0 1.040 1.040 1.100 1.040 1.050 52,000 54,200 1.0423 0.402 0.402 0.425 0.402 0.406 134,618 0.4026 -2.80%
2018-09-26 0 1.070 1.060 1.080 1.070 1.110 68,000 74,520 1.0959 0.413 0.409 0.417 0.413 0.429 176,039 0.4233 -2.73%
2018-09-24 0 1.100 1.070 1.100 - - 0 0 - 0.425 0.413 0.425 - - 0 - 0.00%
2018-09-21 0 1.100 1.100 1.120 1.070 1.130 164,000 177,520 1.0824 0.425 0.425 0.433 0.413 0.436 424,565 0.4181 -2.65%
2018-09-20 0 1.130 1.050 1.130 - - 0 0 - 0.436 0.406 0.436 - - 0 - 0.00%
2018-09-19 0 1.130 1.050 1.130 1.000 1.150 208,000 230,760 1.1094 0.436 0.406 0.436 0.386 0.444 538,472 0.4285 8.65%
2018-09-18 0 1.040 1.070 1.100 - - 0 0 - 0.402 0.413 0.425 - - 0 - 0.00%
2018-09-17 0 1.040 0.950 1.040 - - 0 0 - 0.402 0.367 0.402 - - 0 - 0.00%
2018-09-14 0 1.040 1.020 1.040 0.990 1.040 16,000 16,440 1.0275 0.402 0.394 0.402 0.382 0.402 41,421 0.3969 0.00%
2018-09-13 0 1.040 0.970 1.040 1.040 1.050 12,000 12,520 1.0433 0.402 0.375 0.402 0.402 0.406 31,066 0.4030 8.33%
2018-09-12 0 0.960 0.960 1.030 0.950 1.010 92,000 89,520 0.9730 0.371 0.371 0.398 0.367 0.390 238,170 0.3759 -6.80%
2018-09-11 0 1.030 1.030 1.060 1.030 1.040 76,000 78,320 1.0305 0.398 0.398 0.409 0.398 0.402 196,749 0.3981 0.00%
2018-09-10 0 1.030 1.020 1.030 1.030 1.050 308,000 319,160 1.0362 0.398 0.394 0.398 0.398 0.406 797,353 0.4003 -2.83%
2018-09-07 0 1.060 1.040 1.130 1.040 1.070 276,000 291,280 1.0554 0.409 0.402 0.436 0.402 0.413 714,511 0.4077 -0.93%
2018-09-06 0 1.070 1.070 1.080 1.060 1.130 168,000 182,280 1.0850 0.413 0.413 0.417 0.409 0.436 434,920 0.4191 -6.14%
2018-09-05 0 1.140 1.130 1.140 1.140 1.160 28,000 32,160 1.1486 0.440 0.436 0.440 0.440 0.448 72,487 0.4437 -1.72%
2018-09-04 0 1.160 1.160 1.200 1.160 1.160 8,000 9,280 1.1600 0.448 0.448 0.464 0.448 0.448 20,710 0.4481 0.00%
2018-09-03 0 1.160 1.140 1.160 1.160 1.220 60,000 70,080 1.1680 0.448 0.440 0.448 0.448 0.471 155,328 0.4512 -0.85%
2018-08-31 0 1.170 1.170 1.190 1.150 1.170 400,000 464,080 1.1602 0.452 0.452 0.460 0.444 0.452 1,035,523 0.4482 -0.85%
2018-08-30 0 1.180 1.200 1.230 1.180 1.210 244,000 289,640 1.1870 0.456 0.464 0.475 0.456 0.467 631,669 0.4585 -3.28%
2018-08-29 0 1.220 1.180 1.220 1.170 1.220 36,000 42,920 1.1922 0.471 0.456 0.471 0.452 0.471 93,197 0.4605 1.67%
2018-08-28 0 1.200 1.170 1.200 1.200 1.200 4,000 4,800 1.2000 0.464 0.452 0.464 0.464 0.464 10,355 0.4635 1.69%
2018-08-27 0 1.180 1.180 1.200 - - 0 0 - 0.456 0.456 0.464 - - 0 - 1.72%
2018-08-24 0 1.160 1.180 1.190 1.150 1.180 104,000 122,000 1.1731 0.448 0.456 0.460 0.444 0.456 269,236 0.4531 -3.33%
2018-08-23 0 1.200 1.170 1.200 1.170 1.200 296,000 352,600 1.1912 0.464 0.452 0.464 0.452 0.464 766,287 0.4601 0.00%
2018-08-22 0 1.200 1.200 1.230 1.180 1.180 92,000 108,560 1.1800 0.464 0.464 0.475 0.456 0.456 238,170 0.4558 0.84%
2018-08-21 0 1.190 1.170 1.220 1.190 1.200 48,000 57,200 1.1917 0.460 0.452 0.471 0.460 0.464 124,263 0.4603 0.00%
2018-08-20 0 1.190 1.190 1.240 1.190 1.200 112,000 133,720 1.1939 0.460 0.460 0.479 0.460 0.464 289,946 0.4612 -0.83%
2018-08-17 0 1.200 1.140 1.200 1.140 1.200 116,000 138,960 1.1979 0.464 0.440 0.464 0.440 0.464 300,302 0.4627 0.00%
2018-08-16 0 1.200 1.200 1.230 1.190 1.240 504,000 604,760 1.1999 0.464 0.464 0.475 0.460 0.479 1,304,759 0.4635 -3.23%
2018-08-15 0 1.240 1.240 1.260 1.200 1.270 112,000 139,400 1.2446 0.479 0.479 0.487 0.464 0.491 289,946 0.4808 -1.59%
2018-08-14 0 1.260 1.250 1.260 1.260 1.290 100,000 127,280 1.2728 0.487 0.483 0.487 0.487 0.498 258,881 0.4917 -0.79%
2018-08-13 0 1.270 1.210 1.270 1.260 1.270 84,000 106,640 1.2695 0.491 0.467 0.491 0.487 0.491 217,460 0.4904 0.79%
2018-08-10 0 1.260 1.250 1.280 1.200 1.290 132,000 166,720 1.2630 0.487 0.483 0.494 0.464 0.498 341,723 0.4879 -0.79%
2018-08-09 0 1.270 1.170 1.270 1.260 1.270 84,000 106,640 1.2695 0.491 0.452 0.491 0.487 0.491 217,460 0.4904 0.79%
2018-08-08 0 1.260 1.200 1.280 1.260 1.270 60,000 76,000 1.2667 0.487 0.464 0.494 0.487 0.491 155,328 0.4893 0.80%
2018-08-07 0 1.250 1.240 1.250 1.250 1.260 56,000 70,040 1.2507 0.483 0.479 0.483 0.483 0.487 144,973 0.4831 2.46%
2018-08-06 0 1.220 1.220 1.250 1.220 1.270 52,000 64,760 1.2454 0.471 0.471 0.483 0.471 0.491 134,618 0.4811 -3.17%
2018-08-03 0 1.260 1.260 1.330 1.260 1.270 64,000 81,040 1.2663 0.487 0.487 0.514 0.487 0.491 165,684 0.4891 -0.79%
2018-08-02 0 1.270 1.260 1.270 1.270 1.320 104,000 134,360 1.2919 0.491 0.487 0.491 0.491 0.510 269,236 0.4990 -4.51%
2018-08-01 0 1.330 1.300 1.330 1.330 1.350 204,000 272,840 1.3375 0.514 0.502 0.514 0.514 0.521 528,117 0.5166 -0.75%
2018-07-31 0 1.340 1.340 1.350 1.330 1.330 40,000 53,200 1.3300 0.518 0.518 0.521 0.514 0.514 103,552 0.5137 -0.74%
2018-07-30 0 1.350 1.300 1.370 - - 0 0 - 0.521 0.502 0.529 - - 0 - 0.00%
2018-07-27 0 1.350 1.320 1.380 - - 0 0 - 0.521 0.510 0.533 - - 0 - 0.00%
2018-07-26 0 1.350 1.300 1.350 - - 0 0 - 0.521 0.502 0.521 - - 0 - 0.00%
2018-07-25 0 1.350 1.320 1.350 1.350 1.360 12,000 16,240 1.3533 0.521 0.510 0.521 0.521 0.525 31,066 0.5228 3.85%
2018-07-24 0 1.300 1.300 1.330 1.300 1.300 32,000 41,600 1.3000 0.502 0.502 0.514 0.502 0.502 82,842 0.5022 0.00%
2018-07-23 0 1.300 1.290 1.300 1.300 1.320 96,000 125,600 1.3083 0.502 0.498 0.502 0.502 0.510 248,526 0.5054 1.56%
2018-07-20 0 1.280 1.250 1.300 1.280 1.280 32,000 40,960 1.2800 0.494 0.483 0.502 0.494 0.494 82,842 0.4944 1.59%
2018-07-19 0 1.260 1.260 1.300 1.240 1.240 4,000 4,960 1.2400 0.487 0.487 0.502 0.479 0.479 10,355 0.4790 1.61%
2018-07-18 0 1.240 1.260 1.300 1.240 1.240 4,000 4,960 1.2400 0.479 0.487 0.502 0.479 0.479 10,355 0.4790 0.00%
2018-07-17 0 1.240 1.230 1.300 1.240 1.240 8,000 9,920 1.2400 0.479 0.475 0.502 0.479 0.479 20,710 0.4790 -0.80%
2018-07-16 0 1.250 1.250 1.310 1.240 1.300 24,000 30,240 1.2600 0.483 0.483 0.506 0.479 0.502 62,131 0.4867 -3.85%
2018-07-13 0 1.300 1.270 1.300 1.240 1.300 24,000 30,240 1.2600 0.502 0.491 0.502 0.479 0.502 62,131 0.4867 5.69%
2018-07-12 0 1.230 1.230 1.340 1.230 1.240 20,000 24,640 1.2320 0.475 0.475 0.518 0.475 0.479 51,776 0.4759 -1.60%
2018-07-11 0 1.250 1.250 1.360 1.210 1.210 4,000 4,840 1.2100 0.483 0.483 0.525 0.467 0.467 10,355 0.4674 0.00%
2018-07-10 0 1.250 1.210 1.350 - - 0 0 - 0.483 0.467 0.521 - - 0 - 0.00%
2018-07-09 0 1.250 1.200 1.410 - - 0 0 - 0.483 0.464 0.545 - - 0 - 0.00%
2018-07-06 0 1.250 1.250 1.300 1.250 1.250 16,000 20,000 1.2500 0.483 0.483 0.502 0.483 0.483 41,421 0.4828 0.00%
2018-07-05 0 1.250 1.230 1.250 1.250 1.300 152,000 193,880 1.2755 0.483 0.475 0.483 0.483 0.502 393,499 0.4927 -2.34%
2018-07-04 0 1.280 1.220 1.300 1.270 1.280 48,000 61,080 1.2725 0.494 0.471 0.502 0.491 0.494 124,263 0.4915 0.79%
2018-07-03 0 1.270 1.290 1.300 1.270 1.320 132,000 171,480 1.2991 0.491 0.498 0.502 0.491 0.510 341,723 0.5018 -3.79%
2018-06-29 0 1.320 1.320 1.400 1.320 1.320 12,000 15,840 1.3200 0.510 0.510 0.541 0.510 0.510 31,066 0.5099 0.00%
2018-06-28 0 1.320 1.320 1.410 1.300 1.390 244,000 324,960 1.3318 0.510 0.510 0.545 0.502 0.537 631,669 0.5144 -5.71%
2018-06-27 0 1.400 1.400 1.420 1.390 1.420 328,000 460,560 1.4041 0.541 0.541 0.549 0.537 0.549 849,129 0.5424 -3.45%
2018-06-26 0 1.450 1.400 1.530 - - 0 0 - 0.560 0.541 0.591 - - 0 - 0.00%
2018-06-25 0 1.450 1.450 1.540 1.450 1.450 136,000 197,200 1.4500 0.560 0.560 0.595 0.560 0.560 352,078 0.5601 -1.36%
2018-06-22 0 1.470 1.440 1.500 1.470 1.470 40,000 58,800 1.4700 0.568 0.556 0.579 0.568 0.568 103,552 0.5678 0.00%
2018-06-21 0 1.470 1.430 1.500 1.470 1.470 8,000 11,760 1.4700 0.568 0.552 0.579 0.568 0.568 20,710 0.5678 0.00%
2018-06-20 0 1.470 1.470 1.530 1.470 1.470 40,000 58,800 1.4700 0.568 0.568 0.591 0.568 0.568 103,552 0.5678 0.00%
2018-06-19 0 1.470 1.460 1.520 1.470 1.540 148,000 219,680 1.4843 0.568 0.564 0.587 0.568 0.595 383,144 0.5734 -3.29%
2018-06-15 0 1.520 1.500 1.540 1.520 1.520 64,000 97,280 1.5200 0.587 0.579 0.595 0.587 0.587 165,684 0.5871 1.74%
2018-06-14 0 1.580 1.540 1.580 1.570 1.620 8,000 12,760 1.5950 0.577 0.563 0.577 0.573 0.592 21,902 0.5826 0.64%
2018-06-13 0 1.570 1.540 1.570 - - 0 0 - 0.573 0.563 0.573 - - 0 - 0.00%
2018-06-12 0 1.570 1.540 1.570 - - 40,000 61,600 1.5400 0.573 0.563 0.573 - - 109,509 0.5625 0.00%
2018-06-11 0 1.570 1.560 1.580 1.540 1.570 128,000 199,000 1.5547 0.573 0.570 0.577 0.563 0.573 350,428 0.5679 0.64%
2018-06-08 0 1.560 1.540 1.560 1.520 1.560 184,000 284,440 1.5459 0.570 0.563 0.570 0.555 0.570 503,740 0.5647 1.30%
2018-06-07 0 1.540 1.540 1.560 1.540 1.540 44,000 67,760 1.5400 0.563 0.563 0.570 0.563 0.563 120,460 0.5625 0.00%
2018-06-06 0 1.540 1.510 1.560 1.540 1.560 264,000 409,120 1.5497 0.563 0.552 0.570 0.563 0.570 722,757 0.5661 0.00%
2018-06-05 0 1.540 1.500 1.540 1.550 1.550 16,000 24,800 1.5500 0.563 0.548 0.563 0.566 0.566 43,803 0.5662 2.67%
2018-06-04 0 1.500 1.500 1.540 1.440 1.600 320,000 486,480 1.5203 0.548 0.548 0.563 0.526 0.584 876,070 0.5553 0.00%
2018-06-01 0 1.500 1.490 1.510 1.500 1.500 4,000 6,000 1.5000 0.548 0.544 0.552 0.548 0.548 10,951 0.5479 -1.96%
2018-05-31 0 1.530 1.500 1.550 1.480 1.530 252,000 378,400 1.5016 0.559 0.548 0.566 0.541 0.559 689,905 0.5485 2.00%
2018-05-30 0 1.500 1.470 1.500 1.490 1.500 48,000 71,920 1.4983 0.548 0.537 0.548 0.544 0.548 131,410 0.5473 1.35%
2018-05-29 0 1.480 1.480 1.500 1.460 1.500 36,000 53,840 1.4956 0.541 0.541 0.548 0.533 0.548 98,558 0.5463 0.00%
2018-05-28 0 1.480 1.480 1.500 1.480 1.480 16,000 23,680 1.4800 0.541 0.541 0.548 0.541 0.541 43,803 0.5406 0.00%
2018-05-25 0 1.480 1.470 1.480 1.470 1.480 200,000 295,920 1.4796 0.541 0.537 0.541 0.537 0.541 547,543 0.5405 -1.33%
2018-05-24 0 1.500 1.480 1.530 1.500 1.500 4,000 6,000 1.5000 0.548 0.541 0.559 0.548 0.548 10,951 0.5479 0.00%
2018-05-23 0 1.500 1.490 1.570 1.440 1.550 476,000 705,720 1.4826 0.548 0.544 0.573 0.526 0.566 1,303,153 0.5415 3.45%
2018-05-21 0 1.450 1.440 1.450 1.450 1.480 276,000 403,600 1.4623 0.530 0.526 0.530 0.530 0.541 755,610 0.5341 -2.03%
2018-05-18 0 1.480 1.470 1.480 1.480 1.520 312,000 471,360 1.5108 0.541 0.537 0.541 0.541 0.555 854,168 0.5518 -2.63%
2018-05-17 0 1.520 1.470 1.550 1.500 1.520 296,000 445,240 1.5042 0.555 0.537 0.566 0.548 0.555 810,364 0.5494 0.00%
2018-05-16 0 1.520 1.490 1.520 1.480 1.520 88,000 132,480 1.5055 0.555 0.544 0.555 0.541 0.555 240,919 0.5499 4.83%
2018-05-15 0 1.450 1.440 1.460 1.450 1.460 36,000 52,320 1.4533 0.530 0.526 0.533 0.530 0.533 98,558 0.5309 -0.68%
2018-05-14 0 1.460 1.460 1.520 1.460 1.460 4,000 5,840 1.4600 0.533 0.533 0.555 0.533 0.533 10,951 0.5333 -0.68%
2018-05-11 0 1.470 1.450 1.470 1.470 1.510 32,000 47,440 1.4825 0.537 0.530 0.537 0.537 0.552 87,607 0.5415 -2.65%
2018-05-10 0 1.510 1.480 1.510 1.500 1.520 16,000 24,080 1.5050 0.552 0.541 0.552 0.548 0.555 43,803 0.5497 2.03%
2018-05-09 0 1.480 1.440 1.450 1.470 1.480 44,000 64,440 1.4645 0.541 0.526 0.530 0.537 0.541 120,460 0.5350 3.50%
2018-05-08 0 1.430 1.420 1.430 1.440 1.440 16,000 23,040 1.4400 0.522 0.519 0.522 0.526 0.526 43,803 0.5260 -0.69%
2018-05-07 0 1.440 1.440 1.500 1.420 1.420 48,000 68,160 1.4200 0.526 0.526 0.548 0.519 0.519 131,410 0.5187 -1.37%
2018-05-04 0 1.460 1.450 1.500 1.450 1.480 44,000 64,200 1.4591 0.533 0.530 0.548 0.530 0.541 120,460 0.5330 -1.35%
2018-05-03 0 1.480 1.430 1.540 1.480 1.500 20,000 29,760 1.4880 0.541 0.522 0.563 0.541 0.548 54,754 0.5435 -1.33%
2018-05-02 0 1.500 1.470 1.520 1.500 1.530 92,000 140,400 1.5261 0.548 0.537 0.555 0.548 0.559 251,870 0.5574 -2.60%
2018-04-30 0 1.540 1.520 1.540 1.500 1.540 136,000 206,960 1.5218 0.563 0.555 0.563 0.548 0.563 372,330 0.5559 0.65%
2018-04-27 0 1.530 1.490 1.530 - - 0 0 - 0.559 0.544 0.559 - - 0 - 0.00%
2018-04-26 0 1.530 1.470 1.530 1.530 1.530 4,000 6,120 1.5300 0.559 0.537 0.559 0.559 0.559 10,951 0.5589 2.00%
2018-04-25 0 1.500 1.470 1.500 1.500 1.500 20,000 30,000 1.5000 0.548 0.537 0.548 0.548 0.548 54,754 0.5479 0.00%
2018-04-24 0 1.500 1.430 1.500 - - 0 0 - 0.548 0.522 0.548 - - 0 - 0.00%
2018-04-23 0 1.500 1.410 1.500 1.450 1.520 68,000 100,440 1.4771 0.548 0.515 0.548 0.530 0.555 186,165 0.5395 1.35%
2018-04-20 0 1.480 1.420 1.480 - - 0 0 - 0.541 0.519 0.541 - - 0 - 0.00%
2018-04-19 0 1.480 1.420 1.480 - - 0 0 - 0.541 0.519 0.541 - - 0 - -0.67%
2018-04-18 0 1.490 1.430 1.490 1.490 1.490 8,000 11,920 1.4900 0.544 0.522 0.544 0.544 0.544 21,902 0.5442 0.00%
2018-04-17 0 1.490 1.430 1.490 - - 0 0 - 0.544 0.522 0.544 - - 0 - 0.00%
2018-04-16 0 1.490 1.410 1.490 1.480 1.500 128,000 190,560 1.4888 0.544 0.515 0.544 0.541 0.548 350,428 0.5438 3.47%
2018-04-13 0 1.440 1.400 1.460 - - 0 0 - 0.526 0.511 0.533 - - 0 - 0.00%
2018-04-12 0 1.440 1.440 1.550 1.440 1.460 72,000 104,400 1.4500 0.526 0.526 0.566 0.526 0.533 197,116 0.5296 -2.04%
2018-04-11 0 1.470 1.430 1.530 - - 0 0 - 0.537 0.522 0.559 - - 0 - 0.00%
2018-04-10 0 1.470 1.470 1.500 - - 0 0 - 0.537 0.537 0.548 - - 0 - 2.08%
2018-04-09 0 1.440 1.430 1.490 1.430 1.440 32,000 45,920 1.4350 0.526 0.522 0.544 0.522 0.526 87,607 0.5242 0.00%
2018-04-06 0 1.440 1.440 1.480 1.430 1.500 112,000 162,920 1.4546 0.526 0.526 0.541 0.522 0.548 306,624 0.5313 -5.26%
2018-04-04 0 1.520 1.450 1.550 - - 0 0 - 0.555 0.530 0.566 - - 0 - 0.00%
2018-04-03 0 1.520 1.450 1.540 1.440 1.520 200,000 296,200 1.4810 0.555 0.530 0.563 0.526 0.555 547,543 0.5410 2.70%
2018-03-29 0 1.480 1.480 1.500 1.440 1.470 244,000 356,480 1.4610 0.541 0.541 0.548 0.526 0.537 668,003 0.5337 1.37%
2018-03-28 0 1.460 1.450 1.480 1.460 1.460 12,000 17,520 1.4600 0.533 0.530 0.541 0.533 0.533 32,853 0.5333 -2.67%
2018-03-27 0 1.500 1.460 1.500 1.500 1.500 8,000 12,000 1.5000 0.548 0.533 0.548 0.548 0.548 21,902 0.5479 0.00%
2018-03-26 0 1.500 1.420 1.500 1.480 1.500 36,000 53,920 1.4978 0.548 0.519 0.548 0.541 0.548 98,558 0.5471 0.00%
2018-03-23 0 1.500 1.480 1.520 1.500 1.560 172,000 266,240 1.5479 0.548 0.541 0.555 0.548 0.570 470,887 0.5654 -4.46%
2018-03-22 0 1.570 1.520 1.580 1.570 1.570 8,000 12,560 1.5700 0.573 0.555 0.577 0.573 0.573 21,902 0.5735 0.00%
2018-03-21 0 1.570 1.530 1.570 1.580 1.580 80,000 126,400 1.5800 0.573 0.559 0.573 0.577 0.577 219,017 0.5771 0.64%
2018-03-20 0 1.560 1.510 1.560 1.460 1.560 244,000 372,520 1.5267 0.570 0.552 0.570 0.533 0.570 668,003 0.5577 9.09%
2018-03-19 0 1.430 1.430 1.470 - - 0 0 - 0.522 0.522 0.537 - - 0 - 0.00%
2018-03-16 0 1.430 1.430 1.460 1.410 1.420 32,000 45,160 1.4113 0.522 0.522 0.533 0.515 0.519 87,607 0.5155 -1.38%
2018-03-15 0 1.450 1.450 1.460 1.430 1.450 92,000 133,320 1.4491 0.530 0.530 0.533 0.522 0.530 251,870 0.5293 1.40%
2018-03-14 0 1.430 1.430 1.450 1.370 1.450 76,000 107,880 1.4195 0.522 0.522 0.530 0.500 0.530 208,067 0.5185 -0.69%
2018-03-13 0 1.440 1.440 1.460 1.370 1.370 12,000 16,800 1.4000 0.526 0.526 0.533 0.500 0.500 32,853 0.5114 -1.37%
2018-03-12 0 1.460 1.430 1.460 1.440 1.500 356,000 523,400 1.4702 0.533 0.522 0.533 0.526 0.548 974,627 0.5370 4.29%
2018-03-09 0 1.400 1.370 1.400 1.400 1.400 60,000 84,000 1.4000 0.511 0.500 0.511 0.511 0.511 164,263 0.5114 2.19%
2018-03-08 0 1.370 1.370 1.390 1.350 1.350 4,000 5,400 1.3500 0.500 0.500 0.508 0.493 0.493 10,951 0.4931 0.00%
2018-03-07 0 1.370 1.350 1.400 - - 0 0 - 0.500 0.493 0.511 - - 0 - 0.00%
2018-03-06 0 1.370 1.360 1.400 - - 0 0 - 0.500 0.497 0.511 - - 0 - 0.00%
2018-03-05 0 1.370 1.360 1.370 1.370 1.370 60,000 82,200 1.3700 0.500 0.497 0.500 0.500 0.500 164,263 0.5004 0.74%
2018-03-02 0 1.360 1.330 1.400 1.360 1.370 44,000 60,240 1.3691 0.497 0.486 0.511 0.497 0.500 120,460 0.5001 -0.73%
2018-03-01 0 1.370 1.370 1.440 1.370 1.400 12,000 16,560 1.3800 0.500 0.500 0.526 0.500 0.511 32,853 0.5041 -1.44%
2018-02-28 0 1.390 1.370 1.390 - - 8,000 11,040 1.3800 0.508 0.500 0.508 - - 21,902 0.5041 0.00%
2018-02-27 0 1.390 1.390 1.410 1.360 1.390 120,000 165,280 1.3773 0.508 0.508 0.515 0.497 0.508 328,526 0.5031 -0.71%
2018-02-26 0 1.400 1.360 1.420 1.400 1.400 28,000 39,200 1.4000 0.511 0.497 0.519 0.511 0.511 76,656 0.5114 0.00%
2018-02-23 0 1.400 1.350 1.400 - - 0 0 - 0.511 0.493 0.511 - - 0 - 0.00%
2018-02-22 0 1.400 1.350 1.400 - - 0 0 - 0.511 0.493 0.511 - - 0 - 0.00%
2018-02-21 0 1.400 1.350 1.400 1.400 1.400 4,000 5,600 1.4000 0.511 0.493 0.511 0.511 0.511 10,951 0.5114 0.00%
2018-02-20 0 1.400 1.370 1.410 1.300 1.400 124,000 164,200 1.3242 0.511 0.500 0.515 0.475 0.511 339,477 0.4837 -0.71%
2018-02-15 0 1.410 1.400 1.410 1.390 1.410 36,000 50,520 1.4033 0.515 0.511 0.515 0.508 0.515 98,558 0.5126 2.17%
2018-02-14 0 1.380 1.340 1.390 - - 0 0 - 0.504 0.489 0.508 - - 0 - 0.00%
2018-02-13 0 1.380 1.360 1.410 - - 0 0 - 0.504 0.497 0.515 - - 0 - 0.00%
2018-02-12 0 1.380 1.350 1.380 1.360 1.380 56,000 77,160 1.3779 0.504 0.493 0.504 0.497 0.504 153,312 0.5033 0.73%
2018-02-09 0 1.370 1.340 1.390 1.300 1.380 368,000 493,200 1.3402 0.500 0.489 0.508 0.475 0.504 1,007,480 0.4895 -5.52%
2018-02-08 0 1.450 1.450 1.480 1.370 1.370 4,000 5,480 1.3700 0.530 0.530 0.541 0.500 0.500 10,951 0.5004 0.00%
2018-02-07 0 1.450 1.380 1.470 - - 0 0 - 0.530 0.504 0.537 - - 0 - 0.00%
2018-02-06 0 1.450 1.360 1.450 1.360 1.480 700,000 1,001,160 1.4302 0.530 0.497 0.530 0.497 0.541 1,916,402 0.5224 -3.33%
2018-02-05 0 1.500 1.490 1.550 - - 0 0 - 0.548 0.544 0.566 - - 0 - 0.00%
2018-02-02 0 1.500 1.490 1.520 1.500 1.550 12,000 18,400 1.5333 0.548 0.544 0.555 0.548 0.566 32,853 0.5601 0.00%
2018-02-01 0 1.500 1.490 1.500 - - 0 0 - 0.548 0.544 0.548 - - 0 - 0.00%
2018-01-31 0 1.500 1.500 1.550 1.490 1.490 20,000 29,800 1.4900 0.548 0.548 0.566 0.544 0.544 54,754 0.5442 0.00%
2018-01-30 0 1.500 1.500 1.530 - - 0 0 - 0.548 0.548 0.559 - - 0 - 0.00%
2018-01-29 0 1.500 1.500 1.550 1.490 1.490 48,000 71,520 1.4900 0.548 0.548 0.566 0.544 0.544 131,410 0.5442 0.67%
2018-01-26 0 1.490 1.490 1.540 1.490 1.500 312,000 465,960 1.4935 0.544 0.544 0.563 0.544 0.548 854,168 0.5455 -1.97%
2018-01-25 0 1.520 1.520 1.550 1.520 1.520 36,000 54,720 1.5200 0.555 0.555 0.566 0.555 0.555 98,558 0.5552 0.00%
2018-01-24 0 1.520 1.520 1.550 1.520 1.520 8,000 12,160 1.5200 0.555 0.555 0.566 0.555 0.555 21,902 0.5552 -0.65%
2018-01-23 0 1.530 1.520 1.550 1.530 1.550 244,000 373,800 1.5320 0.559 0.555 0.566 0.559 0.566 668,003 0.5596 0.00%
2018-01-22 0 1.530 1.520 1.530 - - 0 0 - 0.559 0.555 0.559 - - 0 - 0.00%
2018-01-19 0 1.530 1.520 1.550 1.530 1.530 8,000 12,240 1.5300 0.559 0.555 0.566 0.559 0.559 21,902 0.5589 0.00%
2018-01-18 0 1.530 1.520 1.560 - - 0 0 - 0.559 0.555 0.570 - - 0 - 0.00%
2018-01-17 0 1.530 1.520 1.540 1.530 1.540 28,000 43,080 1.5386 0.559 0.555 0.563 0.559 0.563 76,656 0.5620 0.66%
2018-01-16 0 1.520 1.520 1.570 - - 0 0 - 0.555 0.555 0.573 - - 0 - 0.00%
2018-01-15 0 1.520 1.510 1.570 - - 4,000 6,240 1.5600 0.555 0.552 0.573 - - 10,951 0.5698 0.00%
2018-01-12 0 1.520 1.510 1.570 1.520 1.520 280,000 423,080 1.5110 0.555 0.552 0.573 0.555 0.555 766,561 0.5519 0.00%
2018-01-11 0 1.520 1.520 1.580 - - 0 0 - 0.555 0.555 0.577 - - 0 - 0.00%
2018-01-10 0 1.520 1.510 1.600 1.520 1.520 348,000 528,960 1.5200 0.555 0.552 0.584 0.555 0.555 952,726 0.5552 0.00%
2018-01-09 0 1.520 1.520 1.590 1.520 1.520 8,000 12,160 1.5200 0.555 0.555 0.581 0.555 0.555 21,902 0.5552 -1.94%
2018-01-08 0 1.550 1.510 1.570 - - 0 0 - 0.566 0.552 0.573 - - 0 - 0.00%
2018-01-05 0 1.550 1.520 1.610 - - 0 0 - 0.566 0.555 0.588 - - 0 - 0.00%
2018-01-04 0 1.550 1.530 1.590 1.550 1.560 8,000 12,440 1.5550 0.566 0.559 0.581 0.566 0.570 21,902 0.5680 -3.13%
2018-01-03 0 1.600 1.520 1.600 - - 0 0 - 0.584 0.555 0.584 - - 0 - 0.00%
2018-01-02 0 1.600 1.530 1.600 - - 0 0 - 0.584 0.559 0.584 - - 0 - 0.00%
2017-12-29 0 1.600 1.530 1.600 1.600 1.600 22,500 36,000 1.6000 0.584 0.559 0.584 0.584 0.584 61,599 0.5844 3.23%
2017-12-28 0 1.550 1.550 1.580 1.540 1.550 240,000 371,200 1.5467 0.566 0.566 0.577 0.563 0.566 657,052 0.5649 4.73%
2017-12-27 0 1.480 1.480 1.600 1.480 1.510 104,000 154,520 1.4858 0.541 0.541 0.584 0.541 0.552 284,723 0.5427 -1.33%
2017-12-22 0 1.500 1.470 1.540 - - 0 0 - 0.548 0.537 0.563 - - 0 - 0.00%
2017-12-21 0 1.500 1.440 1.500 1.460 1.500 44,000 64,960 1.4764 0.548 0.526 0.548 0.533 0.548 120,460 0.5393 2.04%
2017-12-20 0 1.470 1.460 1.490 1.460 1.510 252,000 375,480 1.4900 0.537 0.533 0.544 0.533 0.552 689,905 0.5442 -3.29%
2017-12-19 0 1.520 1.520 1.530 - - 0 0 - 0.555 0.555 0.559 - - 0 - 0.00%
2017-12-18 0 1.520 1.510 1.520 - - 0 0 - 0.555 0.552 0.555 - - 0 - 0.00%
2017-12-15 0 1.520 1.510 1.540 1.520 1.550 112,000 170,520 1.5225 0.555 0.552 0.563 0.555 0.566 306,624 0.5561 -1.94%
2017-12-14 0 1.550 1.540 1.550 1.540 1.550 28,000 43,240 1.5443 0.566 0.563 0.566 0.563 0.566 76,656 0.5641 1.31%
2017-12-13 0 1.530 1.530 1.540 1.520 1.530 32,000 48,760 1.5238 0.559 0.559 0.563 0.555 0.559 87,607 0.5566 0.00%
2017-12-12 0 1.530 1.550 1.610 1.520 1.530 24,000 36,520 1.5217 0.559 0.566 0.588 0.555 0.559 65,705 0.5558 -1.92%
2017-12-11 0 1.560 1.560 1.580 - - 0 0 - 0.570 0.570 0.577 - - 0 - 0.65%
2017-12-08 0 1.550 1.550 1.570 - - 0 0 - 0.566 0.566 0.573 - - 0 - 0.65%
2017-12-07 0 1.540 1.530 1.590 - - 0 0 - 0.563 0.559 0.581 - - 0 - 0.00%
2017-12-06 0 1.540 1.550 1.590 1.530 1.540 8,000 12,280 1.5350 0.563 0.566 0.581 0.559 0.563 21,902 0.5607 0.65%
2017-12-05 0 1.530 1.520 1.570 1.530 1.570 16,000 24,720 1.5450 0.559 0.555 0.573 0.559 0.573 43,803 0.5643 -1.29%
2017-12-04 0 1.550 1.550 1.580 1.550 1.560 76,000 117,920 1.5516 0.566 0.566 0.577 0.566 0.570 208,067 0.5667 -2.52%
2017-12-01 0 1.590 1.550 1.590 1.590 1.590 36,000 57,240 1.5900 0.581 0.566 0.581 0.581 0.581 98,558 0.5808 0.00%
2017-11-30 0 1.590 1.570 1.590 - - 0 0 - 0.581 0.573 0.581 - - 0 - 0.00%
2017-11-29 0 1.590 1.600 1.610 - - 0 0 - 0.581 0.584 0.588 - - 0 - 0.00%
2017-11-28 0 1.590 1.580 1.640 1.590 1.590 8,000 12,720 1.5900 0.581 0.577 0.599 0.581 0.581 21,902 0.5808 0.00%
2017-11-27 0 1.590 1.590 1.610 1.570 1.590 148,000 235,160 1.5889 0.581 0.581 0.588 0.573 0.581 405,182 0.5804 0.63%
2017-11-24 0 1.580 1.570 1.600 1.570 1.600 432,000 681,520 1.5776 0.577 0.573 0.584 0.573 0.584 1,182,694 0.5762 0.00%
2017-11-23 0 1.580 1.580 1.600 1.550 1.560 244,000 379,200 1.5541 0.577 0.577 0.584 0.566 0.570 668,003 0.5677 -1.25%
2017-11-22 0 1.600 1.550 1.600 1.560 1.600 292,000 464,720 1.5915 0.584 0.566 0.584 0.570 0.584 799,413 0.5813 0.63%
2017-11-21 0 1.590 1.550 1.600 1.590 1.600 224,000 358,200 1.5991 0.581 0.566 0.584 0.581 0.584 613,249 0.5841 0.63%
2017-11-20 0 1.580 1.570 1.600 1.560 1.620 232,000 371,520 1.6014 0.577 0.573 0.584 0.570 0.592 635,150 0.5849 -4.24%
2017-11-17 0 1.650 1.650 1.680 1.650 1.650 168,000 277,200 1.6500 0.603 0.603 0.614 0.603 0.603 459,937 0.6027 0.00%
2017-11-16 0 1.650 1.610 1.670 1.600 1.710 736,000 1,234,760 1.6777 0.603 0.588 0.610 0.584 0.625 2,014,960 0.6128 -2.94%
2017-11-15 0 1.700 1.700 1.720 1.680 1.710 796,000 1,348,720 1.6944 0.621 0.621 0.628 0.614 0.625 2,179,223 0.6189 -2.86%
2017-11-14 0 1.750 1.690 1.750 1.700 1.750 540,000 921,040 1.7056 0.639 0.617 0.639 0.621 0.639 1,478,367 0.6230 2.34%
2017-11-13 0 1.710 1.700 1.740 1.700 1.710 168,000 286,600 1.7060 0.625 0.621 0.636 0.621 0.625 459,937 0.6231 0.00%
2017-11-10 0 1.710 1.700 1.710 1.690 1.720 268,000 456,040 1.7016 0.625 0.621 0.625 0.617 0.628 733,708 0.6216 -0.58%
2017-11-09 0 1.720 1.690 1.720 1.700 1.720 232,000 394,480 1.7003 0.628 0.617 0.628 0.621 0.628 635,150 0.6211 1.18%
2017-11-08 0 1.700 1.700 1.720 1.700 1.720 392,000 670,480 1.7104 0.621 0.621 0.628 0.621 0.628 1,073,185 0.6248 -1.16%
2017-11-07 0 1.720 1.720 1.730 1.720 1.720 80,000 137,600 1.7200 0.628 0.628 0.632 0.628 0.628 219,017 0.6283 0.00%
2017-11-06 0 1.720 1.700 1.720 1.670 1.720 476,000 807,360 1.6961 0.628 0.621 0.628 0.610 0.628 1,303,153 0.6195 -0.58%
2017-11-03 0 1.730 1.720 1.730 1.680 1.750 1,048,000 1,821,040 1.7376 0.632 0.628 0.632 0.614 0.639 2,869,128 0.6347 2.98%
2017-11-02 0 1.680 1.640 1.710 1.660 1.690 552,000 926,240 1.6780 0.614 0.599 0.625 0.606 0.617 1,511,220 0.6129 1.20%
2017-11-01 0 1.660 1.610 1.660 1.660 1.670 64,000 106,280 1.6606 0.606 0.588 0.606 0.606 0.610 175,214 0.6066 0.00%
2017-10-31 0 1.660 1.600 1.660 1.660 1.660 64,000 106,240 1.6600 0.606 0.584 0.606 0.606 0.606 175,214 0.6063 1.22%
2017-10-30 0 1.640 1.590 1.640 - - 0 0 - 0.599 0.581 0.599 - - 0 - 0.00%
2017-10-27 0 1.640 1.600 1.640 1.590 1.750 412,000 671,960 1.6310 0.599 0.584 0.599 0.581 0.639 1,127,940 0.5957 0.00%
2017-10-26 0 1.640 1.620 1.640 1.610 1.640 176,000 287,000 1.6307 0.599 0.592 0.599 0.588 0.599 481,838 0.5956 1.86%
2017-10-25 0 1.610 1.590 1.620 1.600 1.610 36,000 57,760 1.6044 0.588 0.581 0.592 0.584 0.588 98,558 0.5861 0.62%
2017-10-24 0 1.600 1.580 1.610 1.600 1.600 360,000 576,000 1.6000 0.584 0.577 0.588 0.584 0.584 985,578 0.5844 1.91%
2017-10-23 0 1.570 1.590 1.600 1.550 1.600 176,000 277,960 1.5793 0.573 0.581 0.584 0.566 0.584 481,838 0.5769 0.00%
2017-10-20 0 1.570 1.550 1.570 1.570 1.580 12,000 18,920 1.5767 0.573 0.566 0.573 0.573 0.577 32,853 0.5759 -0.63%
2017-10-19 0 1.580 1.560 1.580 1.580 1.580 60,000 94,800 1.5800 0.577 0.570 0.577 0.577 0.577 164,263 0.5771 0.00%
2017-10-18 0 1.580 1.550 1.590 1.580 1.580 4,000 6,320 1.5800 0.577 0.566 0.581 0.577 0.577 10,951 0.5771 0.64%
2017-10-17 0 1.570 1.570 1.580 1.550 1.550 52,000 80,600 1.5500 0.573 0.573 0.577 0.566 0.566 142,361 0.5662 1.29%
2017-10-16 0 1.550 1.550 1.590 1.550 1.560 28,000 43,520 1.5543 0.566 0.566 0.581 0.566 0.570 76,656 0.5677 -1.27%
2017-10-13 0 1.570 1.590 1.600 1.560 1.600 80,000 126,040 1.5755 0.573 0.581 0.584 0.570 0.584 219,017 0.5755 1.29%
2017-10-12 0 1.550 1.550 1.580 1.540 1.550 40,000 61,640 1.5410 0.566 0.566 0.577 0.563 0.566 109,509 0.5629 0.00%
2017-10-11 0 1.550 1.550 1.580 1.540 1.590 16,000 25,080 1.5675 0.566 0.566 0.577 0.563 0.581 43,803 0.5726 -2.52%
2017-10-10 0 1.590 1.550 1.590 1.530 1.590 80,000 124,640 1.5580 0.581 0.566 0.581 0.559 0.581 219,017 0.5691 3.92%
2017-10-09 0 1.530 1.530 1.570 1.530 1.550 144,000 221,800 1.5403 0.559 0.559 0.573 0.559 0.566 394,231 0.5626 -2.55%
2017-10-06 0 1.570 1.570 1.580 1.560 1.560 60,000 93,600 1.5600 0.573 0.573 0.577 0.570 0.570 164,263 0.5698 0.00%
2017-10-04 0 1.570 1.550 1.580 1.560 1.570 40,000 62,600 1.5650 0.573 0.566 0.577 0.570 0.573 109,509 0.5716 0.64%
2017-10-03 0 1.560 1.540 1.560 1.540 1.560 48,000 74,400 1.5500 0.570 0.563 0.570 0.563 0.570 131,410 0.5662 0.65%
2017-09-29 0 1.550 1.540 1.570 - - 0 0 - 0.566 0.563 0.573 - - 0 - 0.00%
2017-09-28 0 1.550 1.550 1.580 1.540 1.580 184,000 287,040 1.5600 0.566 0.566 0.577 0.563 0.577 503,740 0.5698 -0.64%
2017-09-27 0 1.560 1.550 1.570 1.560 1.560 40,000 62,400 1.5600 0.570 0.566 0.573 0.570 0.570 109,509 0.5698 1.30%
2017-09-26 0 1.540 1.540 1.590 1.540 1.540 4,000 6,160 1.5400 0.563 0.563 0.581 0.563 0.563 10,951 0.5625 -1.91%
2017-09-25 0 1.570 1.570 1.590 1.550 1.560 60,000 93,040 1.5507 0.573 0.573 0.581 0.566 0.570 164,263 0.5664 -0.63%
2017-09-22 0 1.580 1.560 1.600 - - 0 0 - 0.577 0.570 0.584 - - 0 - 0.00%
2017-09-21 0 1.580 1.530 1.580 1.520 1.590 396,000 609,680 1.5396 0.577 0.559 0.577 0.555 0.581 1,084,136 0.5624 -1.25%
2017-09-20 0 1.600 1.580 1.610 1.570 1.600 16,000 25,360 1.5850 0.584 0.577 0.588 0.573 0.584 43,803 0.5789 2.56%
2017-09-19 0 1.560 1.560 1.600 1.540 1.570 152,000 236,040 1.5529 0.570 0.570 0.584 0.563 0.573 416,133 0.5672 -1.27%
2017-09-18 0 1.580 1.570 1.640 - - 0 0 - 0.577 0.573 0.599 - - 0 - 0.00%
2017-09-15 0 1.580 1.570 1.600 1.570 1.580 88,000 138,400 1.5727 0.577 0.573 0.584 0.573 0.577 240,919 0.5745 0.00%
2017-09-14 0 1.580 1.580 1.640 1.570 1.580 52,000 81,760 1.5723 0.577 0.577 0.599 0.573 0.577 142,361 0.5743 0.00%
2017-09-13 0 1.580 1.580 1.610 1.580 1.610 48,000 76,080 1.5850 0.577 0.577 0.588 0.577 0.588 131,410 0.5789 -1.25%
2017-09-12 0 1.600 1.600 1.620 1.580 1.600 404,000 645,080 1.5967 0.584 0.584 0.592 0.577 0.584 1,106,038 0.5832 0.00%
2017-09-11 0 1.600 1.600 1.630 1.600 1.650 228,000 366,920 1.6093 0.584 0.584 0.595 0.584 0.603 624,200 0.5878 1.91%
2017-09-08 0 1.570 1.560 1.600 1.570 1.570 200,000 314,000 1.5700 0.573 0.570 0.584 0.573 0.573 547,543 0.5735 0.64%
2017-09-07 0 1.560 1.550 1.640 1.560 1.580 160,000 250,640 1.5665 0.570 0.566 0.599 0.570 0.577 438,035 0.5722 -1.27%
2017-09-06 0 1.580 1.580 1.630 1.580 1.590 28,000 44,320 1.5829 0.577 0.577 0.595 0.577 0.581 76,656 0.5782 0.64%
2017-09-05 0 1.570 1.570 1.650 1.570 1.600 74,000 117,000 1.5811 0.573 0.573 0.603 0.573 0.584 202,591 0.5775 -2.48%
2017-09-04 0 1.610 1.580 1.680 1.610 1.610 4,000 6,440 1.6100 0.588 0.577 0.614 0.588 0.588 10,951 0.5881 -2.42%
2017-09-01 0 1.650 1.620 1.660 - - 0 0 - 0.603 0.592 0.606 - - 0 - 0.00%
2017-08-31 0 1.650 1.600 1.680 - - 0 0 - 0.603 0.584 0.614 - - 0 - 0.00%
2017-08-30 0 1.650 1.630 1.680 1.650 1.650 8,000 13,200 1.6500 0.603 0.595 0.614 0.603 0.603 21,902 0.6027 0.00%
2017-08-29 0 1.650 1.620 1.700 - - 0 0 - 0.603 0.592 0.621 - - 0 - 0.00%
2017-08-28 0 1.650 1.640 1.690 1.650 1.650 32,000 52,800 1.6500 0.603 0.599 0.617 0.603 0.603 87,607 0.6027 0.00%
2017-08-25 0 1.650 1.640 1.700 - - 0 0 - 0.603 0.599 0.621 - - 0 - 0.00%
2017-08-24 0 1.650 1.640 1.670 1.650 1.670 72,000 119,200 1.6556 0.603 0.599 0.610 0.603 0.610 197,116 0.6047 -1.20%
2017-08-22 0 1.670 1.670 1.680 1.620 1.670 96,000 159,080 1.6571 0.610 0.610 0.614 0.592 0.610 262,821 0.6053 3.73%
2017-08-21 0 1.610 1.610 1.650 1.580 1.600 20,000 31,800 1.5900 0.588 0.588 0.603 0.577 0.584 54,754 0.5808 2.55%
2017-08-18 0 1.570 1.570 1.610 1.560 1.620 284,000 456,720 1.6082 0.573 0.573 0.588 0.570 0.592 777,512 0.5874 -1.87%
2017-08-17 0 1.600 1.590 1.600 1.600 1.620 260,000 418,320 1.6089 0.584 0.581 0.584 0.584 0.592 711,807 0.5877 -0.62%
2017-08-16 0 1.610 1.610 1.640 1.610 1.610 8,000 12,880 1.6100 0.588 0.588 0.599 0.588 0.588 21,902 0.5881 0.62%
2017-08-15 0 1.600 1.600 1.620 1.600 1.600 12,000 19,200 1.6000 0.584 0.584 0.592 0.584 0.584 32,853 0.5844 1.27%
2017-08-14 0 1.580 1.580 1.650 1.580 1.600 12,000 19,040 1.5867 0.577 0.577 0.603 0.577 0.584 32,853 0.5796 -1.86%
2017-08-11 0 1.610 1.600 1.640 1.610 1.610 32,000 51,520 1.6100 0.588 0.584 0.599 0.588 0.588 87,607 0.5881 0.00%
2017-08-10 0 1.610 1.580 1.610 - - 0 0 - 0.588 0.577 0.588 - - 0 - 0.00%
2017-08-09 0 1.610 1.590 1.610 1.570 1.610 76,000 121,800 1.6026 0.588 0.581 0.588 0.573 0.588 208,067 0.5854 3.87%
2017-08-08 0 1.550 1.550 1.590 1.550 1.550 304,000 471,200 1.5500 0.566 0.566 0.581 0.566 0.566 832,266 0.5662 0.65%
2017-08-07 0 1.540 1.540 1.560 1.520 1.540 24,000 36,720 1.5300 0.563 0.563 0.570 0.555 0.563 65,705 0.5589 0.00%
2017-08-04 0 1.540 1.530 1.560 1.540 1.540 4,000 6,160 1.5400 0.563 0.559 0.570 0.563 0.563 10,951 0.5625 2.67%
2017-08-03 0 1.500 1.500 1.550 1.500 1.540 264,000 399,280 1.5124 0.548 0.548 0.566 0.548 0.563 722,757 0.5524 -2.60%
2017-08-02 0 1.540 1.530 1.550 1.530 1.570 212,000 328,240 1.5483 0.563 0.559 0.566 0.559 0.573 580,396 0.5655 -1.28%
2017-08-01 0 1.560 1.560 1.580 1.550 1.550 4,000 6,200 1.5500 0.570 0.570 0.577 0.566 0.566 10,951 0.5662 1.30%
2017-07-31 0 1.540 1.540 1.550 1.540 1.560 530,000 821,120 1.5493 0.563 0.563 0.566 0.563 0.570 1,450,990 0.5659 -2.53%
2017-07-28 0 1.580 1.570 1.580 1.580 1.580 36,000 56,880 1.5800 0.577 0.573 0.577 0.577 0.577 98,558 0.5771 0.00%
2017-07-27 0 1.580 1.580 1.600 - - 0 0 - 0.577 0.577 0.584 - - 0 - 0.00%
2017-07-26 0 1.580 1.560 1.580 1.580 1.590 24,000 37,920 1.5800 0.577 0.570 0.577 0.577 0.581 65,705 0.5771 0.00%
2017-07-25 0 1.580 1.580 1.600 1.560 1.640 564,000 912,680 1.6182 0.577 0.577 0.584 0.570 0.599 1,544,073 0.5911 -3.07%
2017-07-24 0 1.630 1.630 1.640 1.630 1.640 64,000 104,440 1.6319 0.595 0.595 0.599 0.595 0.599 175,214 0.5961 -0.61%
2017-07-21 0 1.640 1.640 1.650 1.640 1.650 64,000 105,440 1.6475 0.599 0.599 0.603 0.599 0.603 175,214 0.6018 -1.20%
2017-07-20 0 1.660 1.660 1.690 1.660 1.660 4,000 6,640 1.6600 0.606 0.606 0.617 0.606 0.606 10,951 0.6063 -2.35%
2017-07-19 0 1.700 1.660 1.700 1.660 1.700 20,000 33,720 1.6860 0.621 0.606 0.621 0.606 0.621 54,754 0.6158 2.41%
2017-07-18 0 1.660 1.660 1.700 - - 0 0 - 0.606 0.606 0.621 - - 0 - 0.00%
2017-07-17 0 1.660 1.660 1.670 1.650 1.650 12,000 19,880 1.6567 0.606 0.606 0.610 0.603 0.603 32,853 0.6051 -1.78%
2017-07-14 0 1.690 1.650 1.700 1.690 1.690 28,000 47,320 1.6900 0.617 0.603 0.621 0.617 0.617 76,656 0.6173 0.00%
2017-07-13 0 1.690 1.650 1.690 1.690 1.690 8,000 13,520 1.6900 0.617 0.603 0.617 0.617 0.617 21,902 0.6173 1.20%
2017-07-12 0 1.670 1.670 1.690 1.670 1.670 12,000 20,040 1.6700 0.610 0.610 0.617 0.610 0.610 32,853 0.6100 -1.18%
2017-07-11 0 1.690 1.650 1.690 1.640 1.690 8,000 13,320 1.6650 0.617 0.603 0.617 0.599 0.617 21,902 0.6082 2.42%
2017-07-10 0 1.650 1.650 1.690 1.640 1.650 168,000 276,400 1.6452 0.603 0.603 0.617 0.599 0.603 459,937 0.6010 1.23%
2017-07-07 0 1.630 1.630 1.640 1.630 1.640 40,000 65,400 1.6350 0.595 0.595 0.599 0.595 0.599 109,509 0.5972 0.00%
2017-07-06 0 1.630 1.630 1.650 1.630 1.650 156,000 254,880 1.6338 0.595 0.595 0.603 0.595 0.603 427,084 0.5968 0.00%
2017-07-05 0 1.630 1.630 1.650 - - 0 0 - 0.595 0.595 0.603 - - 0 - 0.62%
2017-07-04 0 1.620 1.620 1.660 1.620 1.690 72,000 117,680 1.6344 0.592 0.592 0.606 0.592 0.617 197,116 0.5970 -0.61%
2017-07-03 0 1.630 1.620 1.670 1.630 1.630 4,000 6,520 1.6300 0.595 0.592 0.610 0.595 0.595 10,951 0.5954 0.00%
2017-06-30 0 1.630 1.630 1.650 1.630 1.630 196,000 319,480 1.6300 0.595 0.595 0.603 0.595 0.595 536,593 0.5954 -0.61%
2017-06-29 0 1.640 1.630 1.640 1.640 1.640 236,000 387,040 1.6400 0.599 0.595 0.599 0.599 0.599 646,101 0.5990 0.00%
2017-06-28 0 1.640 1.630 1.640 1.630 1.690 352,000 577,480 1.6406 0.599 0.595 0.599 0.595 0.617 963,677 0.5992 -0.61%
2017-06-27 0 1.650 1.650 1.710 1.640 1.660 472,000 776,080 1.6442 0.603 0.603 0.625 0.599 0.606 1,292,203 0.6006 -2.37%
2017-06-26 0 1.690 1.690 1.720 - - 0 0 - 0.617 0.617 0.628 - - 0 - 0.00%
2017-06-23 0 1.690 1.660 1.730 - - 0 0 - 0.617 0.606 0.632 - - 0 - 0.00%
2017-06-22 0 1.690 1.670 1.710 1.690 1.730 64,000 108,320 1.6925 0.617 0.610 0.625 0.617 0.632 175,214 0.6182 0.00%
2017-06-21 0 1.690 1.690 1.710 1.690 1.710 40,000 67,920 1.6980 0.617 0.617 0.625 0.617 0.625 109,509 0.6202 0.60%
2017-06-20 0 1.680 1.680 1.740 1.680 1.680 4,000 6,720 1.6800 0.614 0.614 0.636 0.614 0.614 10,951 0.6136 -1.18%
2017-06-19 0 1.700 1.700 1.730 1.700 1.700 4,000 6,800 1.7000 0.621 0.621 0.632 0.621 0.621 10,951 0.6210 0.59%
2017-06-16 0 1.690 1.690 1.730 - - 0 0 - 0.617 0.617 0.632 - - 0 - 0.00%
2017-06-15 0 1.690 1.690 1.740 1.680 1.680 4,000 6,720 1.6800 0.617 0.617 0.636 0.614 0.614 10,951 0.6136 -0.59%
2017-06-14 0 1.700 1.700 1.720 - - 0 0 - 0.621 0.621 0.628 - - 0 - 0.00%
2017-06-13 0 1.700 1.670 1.700 1.630 1.720 552,000 925,240 1.6762 0.621 0.610 0.621 0.595 0.628 1,511,220 0.6122 0.00%
2017-06-12 0 1.700 1.690 1.720 1.700 1.750 224,000 388,240 1.7332 0.621 0.617 0.628 0.621 0.639 613,249 0.6331 -1.16%
2017-06-09 0 1.720 1.700 1.720 1.690 1.720 488,000 839,160 1.7196 0.628 0.621 0.628 0.617 0.628 1,336,006 0.6281 0.00%
2017-06-08 0 1.720 1.710 1.720 1.670 1.750 1,376,000 2,325,000 1.6897 0.628 0.625 0.628 0.610 0.639 3,767,099 0.6172 1.18%
2017-06-07 0 1.700 1.690 1.700 1.700 1.750 480,000 826,800 1.7225 0.621 0.617 0.621 0.621 0.639 1,314,104 0.6292 0.00%
2017-06-06 0 1.700 1.700 1.760 1.700 1.710 68,000 115,760 1.7024 0.621 0.621 0.643 0.621 0.625 186,165 0.6218 0.00%
2017-06-05 0 1.700 1.680 1.700 1.700 1.790 342,000 601,220 1.7580 0.621 0.614 0.621 0.621 0.654 936,299 0.6421 0.00%
2017-06-02 0 1.700 1.680 1.740 - - 0 0 - 0.621 0.614 0.636 - - 0 - 0.00%
2017-06-01 0 1.700 1.680 1.700 1.720 1.720 24,000 41,280 1.7200 0.621 0.614 0.621 0.628 0.628 65,705 0.6283 1.19%
2017-05-31 0 1.680 1.670 1.750 1.680 1.730 96,000 163,120 1.6992 0.614 0.610 0.639 0.614 0.632 262,821 0.6207 -2.89%
2017-05-29 0 1.730 1.700 1.740 1.690 1.730 28,000 47,640 1.7014 0.632 0.621 0.636 0.617 0.632 76,656 0.6215 1.76%
2017-05-26 0 1.700 1.700 1.730 1.680 1.700 140,000 235,640 1.6831 0.621 0.621 0.632 0.614 0.621 383,280 0.6148 -1.73%
2017-05-25 0 1.730 1.730 1.760 1.700 1.770 52,000 90,520 1.7408 0.632 0.632 0.643 0.621 0.647 142,361 0.6358 -1.14%
2017-05-24 0 1.750 1.750 1.810 1.750 1.750 4,000 7,000 1.7500 0.639 0.639 0.661 0.639 0.639 10,951 0.6392 0.00%
2017-05-23 0 1.750 1.740 1.830 1.750 1.840 220,000 390,000 1.7727 0.639 0.636 0.668 0.639 0.672 602,298 0.6475 -3.85%
2017-05-22 0 1.820 1.810 1.820 1.810 1.850 484,000 881,840 1.8220 0.665 0.661 0.665 0.661 0.676 1,325,055 0.6655 -1.62%
2017-05-19 0 1.850 1.850 1.950 1.850 1.890 80,000 148,840 1.8605 0.676 0.676 0.712 0.676 0.690 219,017 0.6796 -1.60%
2017-05-18 0 1.880 1.880 1.900 1.860 1.890 36,000 67,800 1.8833 0.687 0.687 0.694 0.679 0.690 98,558 0.6879 1.08%
2017-05-17 0 1.860 1.860 1.900 1.850 1.970 132,000 248,320 1.8812 0.679 0.679 0.694 0.676 0.720 361,379 0.6871 -0.53%
2017-05-16 0 1.870 1.850 1.900 1.860 1.990 392,000 745,120 1.9008 0.683 0.676 0.694 0.679 0.727 1,073,185 0.6943 -11.37%
2017-05-15 0 2.110 2.040 2.110 2.100 2.110 82,000 172,980 2.1095 0.771 0.745 0.771 0.767 0.771 224,493 0.7705 2.43%
2017-05-12 0 2.060 2.040 2.100 2.040 2.100 98,000 202,660 2.0680 0.752 0.745 0.767 0.745 0.767 268,296 0.7554 3.52%
2017-05-11 0 1.990 1.990 2.020 - - 0 0 - 0.727 0.727 0.738 - - 0 - 1.53%
2017-05-10 0 1.960 1.950 1.990 1.940 1.960 84,000 163,680 1.9486 0.716 0.712 0.727 0.709 0.716 229,968 0.7118 0.00%
2017-05-09 0 1.960 1.940 1.960 1.940 1.960 32,000 62,480 1.9525 0.716 0.709 0.716 0.709 0.716 87,607 0.7132 0.00%
2017-05-08 0 1.960 1.960 2.020 1.960 2.000 76,000 149,400 1.9658 0.716 0.716 0.738 0.716 0.731 208,067 0.7180 -0.51%
2017-05-05 0 1.970 1.960 2.000 1.970 2.000 136,000 269,560 1.9821 0.720 0.716 0.731 0.720 0.731 372,330 0.7240 -1.50%
2017-05-04 0 2.000 2.000 2.040 2.000 2.020 544,000 1,088,960 2.0018 0.731 0.731 0.745 0.731 0.738 1,489,318 0.7312 -1.48%
2017-05-02 0 2.030 2.000 2.030 2.000 2.030 64,000 128,240 2.0038 0.741 0.731 0.741 0.731 0.741 175,214 0.7319 1.50%
2017-04-28 0 2.000 1.990 2.000 2.000 2.000 124,000 248,000 2.0000 0.731 0.727 0.731 0.731 0.731 339,477 0.7305 0.00%
2017-04-27 0 2.000 2.000 2.030 1.980 2.090 704,000 1,417,400 2.0134 0.731 0.731 0.741 0.723 0.763 1,927,353 0.7354 -4.31%
2017-04-26 0 2.090 2.090 2.150 2.090 2.100 72,000 150,640 2.0922 0.763 0.763 0.785 0.763 0.767 197,116 0.7642 1.46%
2017-04-25 0 2.060 2.050 2.090 2.050 2.060 76,000 156,480 2.0589 0.752 0.749 0.763 0.749 0.752 208,067 0.7521 0.49%
2017-04-24 0 2.050 2.040 2.100 2.050 2.050 4,000 8,200 2.0500 0.749 0.745 0.767 0.749 0.749 10,951 0.7488 1.49%
2017-04-21 0 2.020 2.020 2.060 2.020 2.090 112,000 228,240 2.0379 0.738 0.738 0.752 0.738 0.763 306,624 0.7444 -0.49%
2017-04-20 0 2.030 2.000 2.080 2.030 2.060 86,000 175,300 2.0384 0.741 0.731 0.760 0.741 0.752 235,444 0.7446 -1.93%
2017-04-19 0 2.070 2.070 2.130 2.070 2.070 4,000 8,280 2.0700 0.756 0.756 0.778 0.756 0.756 10,951 0.7561 0.00%
2017-04-18 0 2.070 2.000 2.070 2.000 2.070 192,000 389,040 2.0263 0.756 0.731 0.756 0.731 0.756 525,642 0.7401 0.00%
2017-04-13 0 2.070 2.070 2.100 2.060 2.100 184,000 383,560 2.0846 0.756 0.756 0.767 0.752 0.767 503,740 0.7614 -0.96%
2017-04-12 0 2.090 2.050 2.090 2.080 2.100 60,000 125,840 2.0973 0.763 0.749 0.763 0.760 0.767 164,263 0.7661 -0.48%
2017-04-11 0 2.100 2.080 2.120 - - 0 0 - 0.767 0.760 0.774 - - 0 - 0.00%
2017-04-10 0 2.100 2.100 2.150 2.100 2.150 164,000 347,000 2.1159 0.767 0.767 0.785 0.767 0.785 448,986 0.7729 0.00%
2017-04-07 0 2.100 2.080 2.150 2.000 2.100 72,000 148,680 2.0650 0.767 0.760 0.785 0.731 0.767 197,116 0.7543 -1.41%
2017-04-06 0 2.130 2.130 2.150 2.120 2.180 24,000 51,280 2.1367 0.778 0.778 0.785 0.774 0.796 65,705 0.7805 -2.29%
2017-04-05 0 2.180 2.140 2.180 2.080 2.180 516,000 1,088,240 2.1090 0.796 0.782 0.796 0.760 0.796 1,412,662 0.7703 -2.68%
2017-04-03 0 2.240 2.240 2.250 2.220 2.290 852,000 1,921,760 2.2556 0.818 0.818 0.822 0.811 0.836 2,332,535 0.8239 2.28%
2017-03-31 0 2.190 2.180 2.190 1.980 2.310 1,930,000 4,251,200 2.2027 0.800 0.796 0.800 0.723 0.844 5,283,794 0.8046 16.49%
2017-03-30 0 1.880 1.860 1.890 1.860 1.900 260,000 489,320 1.8820 0.687 0.679 0.690 0.679 0.694 711,807 0.6874 1.08%
2017-03-29 0 1.860 1.840 1.870 1.750 1.860 144,000 259,480 1.8019 0.679 0.672 0.683 0.639 0.679 394,231 0.6582 6.29%
2017-03-28 0 1.750 1.750 1.820 - - 0 0 - 0.639 0.639 0.665 - - 0 - 0.00%
2017-03-27 0 1.750 1.750 1.770 1.750 1.780 28,000 49,560 1.7700 0.639 0.639 0.647 0.639 0.650 76,656 0.6465 -1.69%
2017-03-24 0 1.780 1.770 1.830 1.740 1.780 32,000 56,480 1.7650 0.650 0.647 0.668 0.636 0.650 87,607 0.6447 0.00%
2017-03-23 0 1.780 1.780 1.820 1.780 1.780 12,000 21,360 1.7800 0.650 0.650 0.665 0.650 0.650 32,853 0.6502 0.00%
2017-03-22 0 1.780 1.780 1.830 1.780 1.840 84,000 151,480 1.8033 0.650 0.650 0.668 0.650 0.672 229,968 0.6587 -1.11%
2017-03-21 0 1.800 1.800 1.850 1.800 1.800 4,000 7,200 1.8000 0.657 0.657 0.676 0.657 0.657 10,951 0.6575 0.56%
2017-03-20 0 1.790 1.780 1.810 1.790 1.790 28,000 50,120 1.7900 0.654 0.650 0.661 0.654 0.654 76,656 0.6538 1.13%
2017-03-17 0 1.770 1.770 1.860 1.770 1.820 120,000 218,200 1.8183 0.647 0.647 0.679 0.647 0.665 328,526 0.6642 -0.56%
2017-03-16 0 1.780 1.780 1.840 1.770 1.870 452,000 806,440 1.7842 0.650 0.650 0.672 0.647 0.683 1,237,448 0.6517 -2.73%
2017-03-15 0 1.830 1.810 1.830 1.800 1.860 60,000 109,440 1.8240 0.668 0.661 0.668 0.657 0.679 164,263 0.6662 -1.61%
2017-03-14 0 1.860 1.830 1.860 1.870 1.880 52,000 97,120 1.8677 0.679 0.668 0.679 0.683 0.687 142,361 0.6822 0.00%
2017-03-13 0 1.860 1.830 1.860 1.860 1.870 40,000 74,720 1.8680 0.679 0.668 0.679 0.679 0.683 109,509 0.6823 0.00%
2017-03-10 0 1.860 1.810 1.920 - - 0 0 - 0.679 0.661 0.701 - - 0 - 0.00%
2017-03-09 0 1.860 1.810 1.890 1.820 1.890 84,000 155,080 1.8462 0.679 0.661 0.690 0.665 0.690 229,968 0.6744 -4.62%
2017-03-08 0 1.950 1.860 1.950 - - 0 0 - 0.712 0.679 0.712 - - 0 - 0.00%
2017-03-07 0 1.950 1.890 1.950 - - 0 0 - 0.712 0.690 0.712 - - 0 - -0.51%
2017-03-06 0 1.960 1.900 1.980 - - 0 0 - 0.716 0.694 0.723 - - 0 - 0.00%
2017-03-03 0 1.960 1.940 1.960 1.960 1.980 12,000 23,600 1.9667 0.716 0.709 0.716 0.716 0.723 32,853 0.7184 -0.51%
2017-03-02 0 1.970 1.940 1.970 1.980 1.980 52,000 102,960 1.9800 0.720 0.709 0.720 0.723 0.723 142,361 0.7232 -0.51%
2017-03-01 0 1.980 1.950 1.980 1.920 1.980 60,000 118,440 1.9740 0.723 0.712 0.723 0.701 0.723 164,263 0.7210 -1.00%
2017-02-28 0 2.000 2.000 2.050 - - 0 0 - 0.731 0.731 0.749 - - 0 - 0.00%
2017-02-27 0 2.000 2.000 2.020 1.950 2.080 576,000 1,156,200 2.0073 0.731 0.731 0.738 0.712 0.760 1,576,925 0.7332 2.56%
2017-02-24 0 1.950 1.910 1.950 1.940 1.950 132,000 257,320 1.9494 0.712 0.698 0.712 0.709 0.712 361,379 0.7121 0.52%
2017-02-23 0 1.940 1.910 1.940 1.790 1.970 1,032,000 1,983,240 1.9217 0.709 0.698 0.709 0.654 0.720 2,825,324 0.7020 10.86%
2017-02-22 0 1.750 1.740 1.790 1.750 1.790 24,000 42,640 1.7767 0.639 0.636 0.654 0.639 0.654 65,705 0.6490 -2.23%
2017-02-21 0 1.790 1.740 1.790 1.730 1.800 52,000 91,160 1.7531 0.654 0.636 0.654 0.632 0.657 142,361 0.6403 1.70%
2017-02-20 0 1.760 1.760 1.800 1.760 1.760 100,000 176,000 1.7600 0.643 0.643 0.657 0.643 0.643 273,772 0.6429 0.00%
2017-02-17 0 1.760 1.760 1.800 1.760 1.760 84,000 147,840 1.7600 0.643 0.643 0.657 0.643 0.643 229,968 0.6429 0.00%
2017-02-16 0 1.760 1.760 1.770 1.760 1.770 28,000 49,480 1.7671 0.643 0.643 0.647 0.643 0.647 76,656 0.6455 -1.68%
2017-02-15 0 1.790 1.780 1.790 1.790 1.850 56,000 100,920 1.8021 0.654 0.650 0.654 0.654 0.676 153,312 0.6583 -0.56%
2017-02-14 0 1.800 1.760 1.810 1.720 1.800 468,000 832,800 1.7795 0.657 0.643 0.661 0.628 0.657 1,281,252 0.6500 6.51%
2017-02-13 0 1.690 1.670 1.720 1.690 1.700 52,000 88,000 1.6923 0.617 0.610 0.628 0.617 0.621 142,361 0.6181 0.00%
2017-02-10 0 1.690 1.650 1.690 - - 0 0 - 0.617 0.603 0.617 - - 0 - -0.59%
2017-02-09 0 1.700 1.620 1.700 1.660 1.700 112,000 189,400 1.6911 0.621 0.592 0.621 0.606 0.621 306,624 0.6177 5.59%
2017-02-08 0 1.610 1.580 1.640 1.610 1.610 40,000 64,400 1.6100 0.588 0.577 0.599 0.588 0.588 109,509 0.5881 -0.62%
2017-02-07 0 1.620 1.620 1.630 1.600 1.630 136,000 220,440 1.6209 0.592 0.592 0.595 0.584 0.595 372,330 0.5921 3.85%
2017-02-06 0 1.560 1.520 1.560 1.560 1.560 8,000 12,480 1.5600 0.570 0.555 0.570 0.570 0.570 21,902 0.5698 0.00%
2017-02-03 0 1.560 1.520 1.560 1.560 1.560 8,000 12,480 1.5600 0.570 0.555 0.570 0.570 0.570 21,902 0.5698 3.31%
2017-02-02 0 1.510 1.500 1.530 1.510 1.520 32,000 48,360 1.5113 0.552 0.548 0.559 0.552 0.555 87,607 0.5520 -0.66%
2017-02-01 0 1.520 1.500 1.540 1.500 1.540 420,000 635,080 1.5121 0.555 0.548 0.563 0.548 0.563 1,149,841 0.5523 -5.00%
2017-01-27 0 1.600 1.550 1.650 - - 0 0 - 0.584 0.566 0.603 - - 0 - 0.00%
2017-01-26 0 1.600 1.570 1.620 - - 0 0 - 0.584 0.573 0.592 - - 0 - 0.00%
2017-01-25 0 1.600 1.560 1.620 1.550 1.600 28,000 43,640 1.5586 0.584 0.570 0.592 0.566 0.584 76,656 0.5693 -1.23%
2017-01-24 0 1.620 1.550 1.620 1.620 1.620 4,000 6,480 1.6200 0.592 0.566 0.592 0.592 0.592 10,951 0.5917 5.19%
2017-01-23 0 1.540 1.540 1.630 - - 0 0 - 0.563 0.563 0.595 - - 0 - 0.00%
2017-01-20 0 1.540 1.540 1.600 1.540 1.580 60,000 94,000 1.5667 0.563 0.563 0.584 0.563 0.577 164,263 0.5723 -1.91%
2017-01-19 0 1.570 1.570 1.630 - - 0 0 - 0.573 0.573 0.595 - - 0 - 0.00%
2017-01-18 0 1.570 1.570 1.620 - - 0 0 - 0.573 0.573 0.592 - - 0 - 0.00%
2017-01-17 0 1.570 1.550 1.600 1.570 1.600 88,000 140,200 1.5932 0.573 0.566 0.584 0.573 0.584 240,919 0.5819 -1.87%
2017-01-16 0 1.600 1.560 1.610 1.600 1.600 8,000 12,800 1.6000 0.584 0.570 0.588 0.584 0.584 21,902 0.5844 0.00%
2017-01-13 0 1.600 1.560 1.600 1.600 1.600 16,000 25,600 1.6000 0.584 0.570 0.584 0.584 0.584 43,803 0.5844 3.23%
2017-01-12 0 1.550 1.550 1.600 - - 0 0 - 0.566 0.566 0.584 - - 0 - 0.00%
2017-01-11 0 1.550 1.550 1.620 1.510 1.630 148,000 229,400 1.5500 0.566 0.566 0.592 0.552 0.595 405,182 0.5662 0.00%
2017-01-10 0 1.550 1.540 1.590 1.540 1.550 1,084,000 1,676,760 1.5468 0.566 0.563 0.581 0.563 0.566 2,967,686 0.5650 -2.52%
2017-01-09 0 1.590 1.550 1.600 1.530 1.630 48,000 75,920 1.5817 0.581 0.566 0.584 0.559 0.595 131,410 0.5777 -2.45%
2017-01-06 0 1.630 1.550 1.650 - - 0 0 - 0.595 0.566 0.603 - - 0 - 0.00%
2017-01-05 0 1.630 1.570 1.650 - - 0 0 - 0.595 0.573 0.603 - - 0 - 0.00%
2017-01-04 0 1.630 1.560 1.650 - - 0 0 - 0.595 0.570 0.603 - - 0 - 0.00%
2017-01-03 0 1.630 1.590 1.650 1.620 1.630 8,000 13,000 1.6250 0.595 0.581 0.603 0.592 0.595 21,902 0.5936 0.62%
2016-12-30 0 1.620 1.570 1.620 1.550 1.630 156,000 247,880 1.5890 0.592 0.573 0.592 0.566 0.595 427,084 0.5804 4.52%
2016-12-29 0 1.550 1.550 1.580 1.550 1.560 84,000 130,240 1.5505 0.566 0.566 0.577 0.566 0.570 229,968 0.5663 -3.13%
2016-12-28 0 1.600 1.560 1.600 1.540 1.600 112,000 174,920 1.5618 0.584 0.570 0.584 0.563 0.584 306,624 0.5705 3.23%
2016-12-23 0 1.550 1.540 1.630 1.550 1.550 72,000 111,600 1.5500 0.566 0.563 0.595 0.566 0.566 197,116 0.5662 0.00%
2016-12-22 0 1.550 1.550 1.580 1.540 1.550 340,000 526,120 1.5474 0.566 0.566 0.577 0.563 0.566 930,824 0.5652 -2.52%
2016-12-21 0 1.590 1.530 1.650 - - 0 0 - 0.581 0.559 0.603 - - 0 - 0.00%
2016-12-20 0 1.590 1.550 1.590 - - 0 0 - 0.581 0.566 0.581 - - 0 - 0.00%
2016-12-19 0 1.590 1.550 1.600 - - 0 0 - 0.581 0.566 0.584 - - 0 - 0.00%
2016-12-16 0 1.590 1.550 1.600 1.590 1.600 32,000 51,080 1.5963 0.581 0.566 0.584 0.581 0.584 87,607 0.5831 2.58%
2016-12-15 0 1.550 1.550 1.620 1.550 1.560 160,000 248,840 1.5553 0.566 0.566 0.592 0.566 0.570 438,035 0.5681 -0.64%
2016-12-14 0 1.560 1.560 1.590 1.560 1.580 548,000 857,120 1.5641 0.570 0.570 0.581 0.570 0.577 1,500,269 0.5713 -1.27%
2016-12-13 0 1.580 1.570 1.600 1.580 1.590 56,000 88,520 1.5807 0.577 0.573 0.584 0.577 0.581 153,312 0.5774 -1.25%
2016-12-12 0 1.600 1.600 1.660 1.590 1.610 48,000 76,920 1.6025 0.584 0.584 0.606 0.581 0.588 131,410 0.5853 -3.03%
2016-12-09 0 1.650 1.650 1.690 1.630 1.690 52,000 85,520 1.6446 0.603 0.603 0.617 0.595 0.617 142,361 0.6007 -4.62%
2016-12-08 0 1.730 1.680 1.740 1.700 1.730 52,000 89,000 1.7115 0.632 0.614 0.636 0.621 0.632 142,361 0.6252 -1.70%
2016-12-07 0 1.760 1.710 1.760 1.780 1.780 8,000 14,240 1.7800 0.643 0.625 0.643 0.650 0.650 21,902 0.6502 1.15%
2016-12-06 0 1.740 1.700 1.750 1.740 1.740 4,000 6,960 1.7400 0.636 0.621 0.639 0.636 0.636 10,951 0.6356 1.16%
2016-12-05 0 1.720 1.750 1.780 1.660 1.720 560,000 936,240 1.6719 0.628 0.639 0.650 0.606 0.628 1,533,122 0.6107 0.58%
2016-12-02 0 1.710 1.710 1.760 1.700 1.730 24,000 41,200 1.7167 0.625 0.625 0.643 0.621 0.632 65,705 0.6270 -3.93%
2016-12-01 0 1.780 1.720 1.780 - - 0 0 - 0.650 0.628 0.650 - - 0 - 0.00%
2016-11-30 0 1.780 1.780 1.800 1.780 1.780 128,000 227,840 1.7800 0.650 0.650 0.657 0.650 0.650 350,428 0.6502 1.71%
2016-11-29 0 1.750 1.750 1.780 1.720 1.740 12,000 20,800 1.7333 0.639 0.639 0.650 0.628 0.636 32,853 0.6331 -3.31%
2016-11-28 0 1.810 1.730 1.820 - - 0 0 - 0.661 0.632 0.665 - - 0 - 0.00%
2016-11-25 0 1.810 1.750 1.810 1.810 1.810 20,000 36,200 1.8100 0.661 0.639 0.661 0.661 0.661 54,754 0.6611 -0.55%
2016-11-24 0 1.820 1.760 1.820 1.730 1.820 40,000 71,720 1.7930 0.665 0.643 0.665 0.632 0.665 109,509 0.6549 2.25%
2016-11-23 0 1.780 1.720 1.780 - - 0 0 - 0.650 0.628 0.650 - - 0 - 0.00%
2016-11-22 0 1.780 1.700 1.780 - - 0 0 - 0.650 0.621 0.650 - - 0 - 0.00%
2016-11-21 0 1.780 1.730 1.780 1.780 1.800 52,000 93,520 1.7985 0.650 0.632 0.650 0.650 0.657 142,361 0.6569 -1.11%
2016-11-18 0 1.800 1.750 1.800 1.790 1.800 8,000 14,360 1.7950 0.657 0.639 0.657 0.654 0.657 21,902 0.6557 2.86%
2016-11-17 0 1.750 1.690 1.800 - - 0 0 - 0.639 0.617 0.657 - - 0 - 0.00%
2016-11-16 0 1.750 1.750 1.770 1.660 1.760 1,540,000 2,571,440 1.6698 0.639 0.639 0.647 0.606 0.643 4,216,085 0.6099 6.06%
2016-11-15 0 1.650 1.630 1.650 1.640 1.650 484,000 798,560 1.6499 0.603 0.595 0.603 0.599 0.603 1,325,055 0.6027 0.61%
2016-11-14 0 1.640 1.610 1.640 1.640 1.650 204,000 336,440 1.6492 0.599 0.588 0.599 0.599 0.603 558,494 0.6024 -0.61%
2016-11-11 0 1.650 1.600 1.650 - - 0 0 - 0.603 0.584 0.603 - - 0 - 0.00%
2016-11-10 0 1.650 1.640 1.690 1.650 1.720 420,000 702,480 1.6726 0.603 0.599 0.617 0.603 0.628 1,149,841 0.6109 -3.51%
2016-11-09 0 1.710 1.710 1.780 1.700 1.760 40,000 68,440 1.7110 0.625 0.625 0.650 0.621 0.643 109,509 0.6250 -2.84%
2016-11-08 0 1.760 1.750 1.820 1.760 1.800 28,000 49,920 1.7829 0.643 0.639 0.665 0.643 0.657 76,656 0.6512 -1.12%
2016-11-07 0 1.780 1.780 1.820 1.720 1.800 168,000 299,680 1.7838 0.650 0.650 0.665 0.628 0.657 459,937 0.6516 0.56%
2016-11-04 0 1.770 1.710 1.800 - - 0 0 - 0.647 0.625 0.657 - - 0 - 0.00%
2016-11-03 0 1.770 1.710 1.780 1.770 1.770 12,000 21,240 1.7700 0.647 0.625 0.650 0.647 0.647 32,853 0.6465 -0.56%
2016-11-02 0 1.780 1.700 1.780 1.630 1.780 372,000 652,720 1.7546 0.650 0.621 0.650 0.595 0.650 1,018,431 0.6409 0.00%
2016-11-01 0 1.780 1.710 1.800 1.780 1.800 380,000 679,600 1.7884 0.650 0.625 0.657 0.650 0.657 1,040,333 0.6533 0.00%
2016-10-31 0 1.780 1.710 1.780 1.780 1.780 240,000 427,200 1.7800 0.650 0.625 0.650 0.650 0.650 657,052 0.6502 0.00%
2016-10-28 0 1.780 1.710 1.780 - - 0 0 - 0.650 0.625 0.650 - - 0 - 0.00%
2016-10-27 0 1.780 1.720 1.780 1.780 1.780 220,000 391,600 1.7800 0.650 0.628 0.650 0.650 0.650 602,298 0.6502 1.14%
2016-10-26 0 1.760 1.730 1.820 - - 0 0 - 0.643 0.632 0.665 - - 0 - 0.00%
2016-10-25 0 1.760 1.700 1.760 1.760 1.760 48,000 84,480 1.7600 0.643 0.621 0.643 0.643 0.643 131,410 0.6429 0.57%
2016-10-24 0 1.750 1.720 1.750 1.750 1.760 64,000 112,360 1.7556 0.639 0.628 0.639 0.639 0.643 175,214 0.6413 -2.78%
2016-10-20 0 1.800 1.780 1.850 - - 0 0 - 0.657 0.650 0.676 - - 0 - 0.00%
2016-10-19 0 1.800 1.780 1.850 1.800 1.810 120,000 216,240 1.8020 0.657 0.650 0.676 0.657 0.661 328,526 0.6582 -1.10%
2016-10-18 0 1.820 1.780 1.820 1.820 1.850 92,000 169,000 1.8370 0.665 0.650 0.665 0.665 0.676 251,870 0.6710 -1.62%
2016-10-17 0 1.850 1.800 1.850 1.750 1.850 304,000 544,880 1.7924 0.676 0.657 0.676 0.639 0.676 832,266 0.6547 9.47%
2016-10-14 0 1.690 1.670 1.730 1.690 1.710 20,000 33,880 1.6940 0.617 0.610 0.632 0.617 0.625 54,754 0.6188 -4.52%
2016-10-13 0 1.770 1.710 1.770 - - 0 0 - 0.647 0.625 0.647 - - 0 - 0.00%
2016-10-12 0 1.770 1.770 1.810 1.680 1.800 920,000 1,617,120 1.7577 0.647 0.647 0.661 0.614 0.657 2,518,700 0.6420 8.59%
2016-10-11 0 1.630 1.630 1.640 1.630 1.660 48,000 78,720 1.6400 0.595 0.595 0.599 0.595 0.606 131,410 0.5990 -1.81%
2016-10-07 0 1.660 1.640 1.730 - - 0 0 - 0.606 0.599 0.632 - - 0 - 0.00%
2016-10-06 0 1.660 1.660 1.720 1.650 1.710 64,000 107,200 1.6750 0.606 0.606 0.628 0.603 0.625 175,214 0.6118 -4.60%
2016-10-05 0 1.740 1.670 1.740 - - 0 0 - 0.636 0.610 0.636 - - 0 - 0.00%
2016-10-04 0 1.740 1.660 1.740 1.740 1.740 8,000 13,920 1.7400 0.636 0.606 0.636 0.636 0.636 21,902 0.6356 0.00%
2016-10-03 0 1.740 1.680 1.740 1.670 1.740 28,000 47,040 1.6800 0.636 0.614 0.636 0.610 0.636 76,656 0.6136 4.19%
2016-09-30 0 1.670 1.670 1.700 - - 0 0 - 0.610 0.610 0.621 - - 0 - 0.00%
2016-09-29 0 1.670 1.650 1.710 - - 0 0 - 0.610 0.603 0.625 - - 0 - 0.00%
2016-09-28 0 1.670 1.660 1.670 1.670 1.710 104,000 174,400 1.6769 0.610 0.606 0.610 0.610 0.625 284,723 0.6125 2.45%
2016-09-27 0 1.630 1.630 1.710 1.620 1.620 4,000 6,480 1.6200 0.595 0.595 0.625 0.592 0.592 10,951 0.5917 0.00%
2016-09-26 0 1.630 1.630 1.690 1.630 1.650 100,000 164,200 1.6420 0.595 0.595 0.617 0.595 0.603 273,772 0.5998 -1.21%
2016-09-23 0 1.650 1.650 1.670 1.620 1.710 96,000 161,000 1.6771 0.603 0.603 0.610 0.592 0.625 262,821 0.6126 0.61%
2016-09-22 0 1.640 1.570 1.640 1.640 1.640 20,000 32,800 1.6400 0.599 0.573 0.599 0.599 0.599 54,754 0.5990 0.61%
2016-09-21 0 1.630 1.600 1.640 1.630 1.630 4,000 6,520 1.6300 0.595 0.584 0.599 0.595 0.595 10,951 0.5954 0.00%
2016-09-20 0 1.630 1.600 1.630 1.620 1.630 32,000 51,960 1.6238 0.595 0.584 0.595 0.592 0.595 87,607 0.5931 1.24%
2016-09-19 0 1.610 1.600 1.620 1.590 1.610 156,000 249,440 1.5990 0.588 0.584 0.592 0.581 0.588 427,084 0.5841 0.00%
2016-09-15 0 1.610 1.570 1.610 1.610 1.610 44,000 70,840 1.6100 0.588 0.573 0.588 0.588 0.588 120,460 0.5881 0.62%
2016-09-14 0 1.600 1.580 1.600 - - 0 0 - 0.584 0.577 0.584 - - 0 - -0.62%
2016-09-13 0 1.610 1.610 1.650 1.600 1.660 236,000 384,040 1.6273 0.588 0.588 0.603 0.584 0.606 646,101 0.5944 0.62%
2016-09-12 0 1.600 1.550 1.600 1.600 1.600 4,000 6,400 1.6000 0.584 0.566 0.584 0.584 0.584 10,951 0.5844 -0.62%
2016-09-09 0 1.610 1.610 1.630 1.570 1.620 504,000 805,160 1.5975 0.588 0.588 0.595 0.573 0.592 1,379,810 0.5835 0.62%
2016-09-08 0 1.600 1.580 1.620 1.570 1.600 680,000 1,085,480 1.5963 0.584 0.577 0.592 0.573 0.584 1,861,648 0.5831 1.91%
2016-09-07 0 1.570 1.580 1.590 1.570 1.610 380,000 601,240 1.5822 0.573 0.577 0.581 0.573 0.588 1,040,333 0.5779 -2.48%
2016-09-06 0 1.610 1.610 1.650 1.570 1.610 172,000 275,320 1.6007 0.588 0.588 0.603 0.573 0.588 470,887 0.5847 -0.62%
2016-09-05 0 1.620 1.620 1.670 1.600 1.600 112,000 179,200 1.6000 0.592 0.592 0.610 0.584 0.584 306,624 0.5844 1.25%
2016-09-02 0 1.600 1.550 1.600 1.590 1.600 48,000 76,720 1.5983 0.584 0.566 0.584 0.581 0.584 131,410 0.5838 0.63%
2016-09-01 0 1.590 1.540 1.590 - - 0 0 - 0.581 0.563 0.581 - - 0 - 0.00%
2016-08-31 0 1.590 1.550 1.590 1.590 1.640 24,000 38,560 1.6067 0.581 0.566 0.581 0.581 0.599 65,705 0.5869 1.27%
2016-08-30 0 1.570 1.540 1.590 1.530 1.600 940,000 1,486,720 1.5816 0.573 0.563 0.581 0.559 0.584 2,573,454 0.5777 -1.87%
2016-08-29 0 1.600 1.570 1.640 - - 0 0 - 0.584 0.573 0.599 - - 0 - 0.00%
2016-08-26 0 1.600 1.600 1.670 1.550 1.680 120,000 197,520 1.6460 0.584 0.584 0.610 0.566 0.614 328,526 0.6012 0.63%
2016-08-25 0 1.590 1.570 1.590 1.590 1.590 4,000 6,360 1.5900 0.581 0.573 0.581 0.581 0.581 10,951 0.5808 -1.24%
2016-08-24 0 1.610 1.610 1.640 - - 0 0 - 0.588 0.588 0.599 - - 0 - 0.62%
2016-08-23 0 1.600 1.600 1.650 1.580 1.630 60,000 97,000 1.6167 0.584 0.584 0.603 0.577 0.595 164,263 0.5905 -1.84%
2016-08-22 0 1.630 1.620 1.670 - - 0 0 - 0.595 0.592 0.610 - - 0 - 0.00%
2016-08-19 0 1.630 1.600 1.640 1.540 1.640 212,000 334,600 1.5783 0.595 0.584 0.599 0.563 0.599 580,396 0.5765 -2.98%
2016-08-18 0 1.680 1.680 1.700 - - 0 0 - 0.614 0.614 0.621 - - 0 - 0.60%
2016-08-17 0 1.670 1.640 1.700 1.600 1.670 184,000 303,960 1.6520 0.610 0.599 0.621 0.584 0.610 503,740 0.6034 0.60%
2016-08-16 0 1.660 1.660 1.730 1.660 1.700 200,000 339,080 1.6954 0.606 0.606 0.632 0.606 0.621 547,543 0.6193 1.22%
2016-08-15 0 1.640 1.640 1.730 1.610 1.730 192,000 323,080 1.6827 0.599 0.599 0.632 0.588 0.632 525,642 0.6146 -3.53%
2016-08-12 0 1.700 1.680 1.750 - - 0 0 - 0.621 0.614 0.639 - - 0 - 0.00%
2016-08-11 0 1.700 1.700 1.750 - - 0 0 - 0.621 0.621 0.639 - - 0 - 1.19%
2016-08-10 0 1.680 1.680 1.720 - - 0 0 - 0.614 0.614 0.628 - - 0 - 1.82%
2016-08-09 0 1.650 1.630 1.650 1.630 1.670 40,000 66,040 1.6510 0.603 0.595 0.603 0.595 0.610 109,509 0.6031 -0.60%
2016-08-08 0 1.660 1.660 1.700 1.650 1.660 80,000 132,560 1.6570 0.606 0.606 0.621 0.603 0.606 219,017 0.6052 -2.35%
2016-08-05 0 1.700 1.680 1.700 1.700 1.710 36,000 61,240 1.7011 0.621 0.614 0.621 0.621 0.625 98,558 0.6214 0.00%
2016-08-04 0 1.700 1.700 1.710 1.650 1.710 216,000 363,040 1.6807 0.621 0.621 0.625 0.603 0.625 591,347 0.6139 3.03%
2016-08-03 0 1.650 1.640 1.720 1.650 1.650 8,000 13,200 1.6500 0.603 0.599 0.628 0.603 0.603 21,902 0.6027 0.61%
2016-08-01 0 1.640 1.640 1.690 1.600 1.750 176,000 300,160 1.7055 0.599 0.599 0.617 0.584 0.639 481,838 0.6229 -6.82%
2016-07-29 0 1.760 1.710 1.840 1.730 1.770 84,000 147,080 1.7510 0.643 0.625 0.672 0.632 0.647 229,968 0.6396 -0.56%
2016-07-28 0 1.770 1.770 1.850 1.760 1.760 56,000 98,560 1.7600 0.647 0.647 0.676 0.643 0.643 153,312 0.6429 -0.56%
2016-07-27 0 1.780 1.780 1.850 - - 0 0 - 0.650 0.650 0.676 - - 0 - 0.56%
2016-07-26 0 1.770 1.770 1.850 1.770 1.770 16,000 28,320 1.7700 0.647 0.647 0.676 0.647 0.647 43,803 0.6465 0.57%
2016-07-25 0 1.760 1.760 1.820 1.760 1.760 4,000 7,040 1.7600 0.643 0.643 0.665 0.643 0.643 10,951 0.6429 -1.68%
2016-07-22 0 1.790 1.780 1.880 1.790 1.790 12,000 21,520 1.7933 0.654 0.650 0.687 0.654 0.654 32,853 0.6550 -0.56%
2016-07-21 0 1.800 1.800 1.860 1.780 1.780 12,000 21,360 1.7800 0.657 0.657 0.679 0.650 0.650 32,853 0.6502 -1.10%
2016-07-20 0 1.820 1.820 1.870 1.800 1.820 40,000 72,480 1.8120 0.665 0.665 0.683 0.657 0.665 109,509 0.6619 2.25%
2016-07-19 0 1.780 1.780 1.850 1.750 1.850 48,000 86,280 1.7975 0.650 0.650 0.676 0.639 0.676 131,410 0.6566 -1.11%
2016-07-18 0 1.800 1.770 1.800 - - 0 0 - 0.657 0.647 0.657 - - 0 - 0.00%
2016-07-15 0 1.800 1.800 1.810 1.800 1.810 88,000 158,480 1.8009 0.657 0.657 0.661 0.657 0.661 240,919 0.6578 2.86%
2016-07-14 0 1.750 1.720 1.790 1.750 1.750 4,000 7,000 1.7500 0.639 0.628 0.654 0.639 0.639 10,951 0.6392 1.74%
2016-07-13 0 1.720 1.690 1.720 1.720 1.720 4,000 6,880 1.7200 0.628 0.617 0.628 0.628 0.628 10,951 0.6283 2.38%
2016-07-12 0 1.680 1.680 1.700 1.650 1.740 140,000 236,400 1.6886 0.614 0.614 0.621 0.603 0.636 383,280 0.6168 8.39%
2016-07-11 0 1.550 1.550 1.650 1.550 1.720 416,000 693,840 1.6679 0.566 0.566 0.603 0.566 0.628 1,138,890 0.6092 -9.88%
2016-07-08 0 1.720 1.700 1.800 - - 0 0 - 0.628 0.621 0.657 - - 0 - 0.00%
2016-07-07 0 1.720 1.680 1.800 - - 0 0 - 0.628 0.614 0.657 - - 0 - 0.00%
2016-07-06 0 1.720 1.660 1.810 - - 0 0 - 0.628 0.606 0.661 - - 0 - 0.00%
2016-07-05 0 1.720 1.680 1.800 - - 0 0 - 0.628 0.614 0.657 - - 0 - 0.00%
2016-07-04 0 1.720 1.670 1.810 1.720 1.740 20,000 34,720 1.7360 0.628 0.610 0.661 0.628 0.636 54,754 0.6341 0.00%
2016-06-30 0 1.720 1.720 1.800 - - 0 0 - 0.628 0.628 0.657 - - 0 - 0.00%
2016-06-29 0 1.720 1.720 1.800 - - 0 0 - 0.628 0.628 0.657 - - 0 - 0.00%
2016-06-28 0 1.720 1.720 1.800 1.720 1.720 4,000 6,880 1.7200 0.628 0.628 0.657 0.628 0.628 10,951 0.6283 -1.71%
2016-06-27 0 1.750 1.750 1.840 - - 0 0 - 0.639 0.639 0.672 - - 0 - 0.00%
2016-06-24 0 1.750 1.750 1.820 1.750 1.830 76,000 137,560 1.8100 0.639 0.639 0.665 0.639 0.668 208,067 0.6611 -3.85%
2016-06-23 0 1.820 1.820 1.890 1.820 1.820 44,000 80,080 1.8200 0.665 0.665 0.690 0.665 0.665 120,460 0.6648 0.00%
2016-06-22 0 1.820 1.800 1.820 1.760 1.820 145,000 256,200 1.7669 0.665 0.657 0.665 0.643 0.665 396,969 0.6454 5.20%
2016-06-21 0 1.730 1.730 1.790 1.720 1.730 40,000 68,840 1.7210 0.632 0.632 0.654 0.628 0.632 109,509 0.6286 0.58%
2016-06-20 0 1.720 1.680 1.720 1.720 1.720 16,000 27,520 1.7200 0.628 0.614 0.628 0.628 0.628 43,803 0.6283 0.00%
2016-06-17 0 1.720 1.700 1.730 1.720 1.730 68,000 117,000 1.7206 0.628 0.621 0.632 0.628 0.632 186,165 0.6285 -2.82%
2016-06-16 0 1.770 1.750 1.790 - - 0 0 - 0.647 0.639 0.654 - - 0 - 0.00%
2016-06-15 0 1.770 1.750 1.860 1.750 1.790 56,000 99,200 1.7714 0.647 0.639 0.679 0.639 0.654 153,312 0.6470 0.00%
2016-06-14 0 1.770 1.770 1.800 - - 0 0 - 0.647 0.647 0.657 - - 0 - 0.00%
2016-06-13 0 1.770 1.770 1.890 1.740 1.830 264,000 473,440 1.7933 0.647 0.647 0.690 0.636 0.668 722,757 0.6550 -9.23%
2016-06-10 0 1.950 1.800 1.950 1.880 1.950 40,000 76,880 1.9220 0.712 0.657 0.712 0.687 0.712 109,509 0.7020 3.72%
2016-06-08 0 1.880 1.790 1.880 1.890 1.890 12,000 22,680 1.8900 0.687 0.654 0.687 0.690 0.690 32,853 0.6904 6.21%
2016-06-07 0 1.770 1.770 1.820 1.770 1.900 96,000 172,080 1.7925 0.647 0.647 0.665 0.647 0.694 262,821 0.6547 -1.67%
2016-06-06 0 1.800 1.770 1.900 1.780 1.800 204,000 363,200 1.7804 0.657 0.647 0.694 0.650 0.657 558,494 0.6503 0.00%
2016-06-03 0 1.800 1.780 1.850 1.800 1.900 144,000 267,880 1.8603 0.657 0.650 0.676 0.657 0.694 394,231 0.6795 1.12%
2016-06-02 0 1.780 1.720 1.780 1.730 1.800 44,000 78,640 1.7873 0.650 0.628 0.650 0.632 0.657 120,460 0.6528 4.09%
2016-06-01 0 1.710 1.710 1.800 1.670 1.890 544,000 929,840 1.7093 0.625 0.625 0.657 0.610 0.690 1,489,318 0.6243 -3.39%
2016-05-31 0 1.770 1.770 1.780 1.640 1.720 120,000 201,920 1.6827 0.647 0.647 0.650 0.599 0.628 328,526 0.6146 5.36%
2016-05-30 0 1.680 1.630 1.780 1.680 1.680 12,000 20,160 1.6800 0.614 0.595 0.650 0.614 0.614 32,853 0.6136 0.00%
2016-05-27 0 1.680 1.680 1.810 1.680 1.810 84,000 147,320 1.7538 0.614 0.614 0.661 0.614 0.661 229,968 0.6406 1.82%
2016-05-26 0 1.650 1.600 1.750 1.650 1.650 16,000 26,400 1.6500 0.603 0.584 0.639 0.603 0.603 43,803 0.6027 -0.60%
2016-05-25 0 1.660 1.650 1.740 - - 0 0 - 0.606 0.603 0.636 - - 0 - 0.00%
2016-05-24 0 1.660 1.610 1.750 - - 0 0 - 0.606 0.588 0.639 - - 0 - 0.00%
2016-05-23 0 1.660 1.620 1.750 - - 0 0 - 0.606 0.592 0.639 - - 0 - 0.00%
2016-05-20 0 1.660 1.620 1.750 - - 0 0 - 0.606 0.592 0.639 - - 0 - 0.00%
2016-05-19 0 1.660 1.660 1.730 1.660 1.680 20,000 33,440 1.6720 0.606 0.606 0.632 0.606 0.614 54,754 0.6107 -1.19%
2016-05-18 0 1.680 1.600 1.690 - - 0 0 - 0.614 0.584 0.617 - - 0 - 0.00%
2016-05-17 0 1.680 1.590 1.680 - - 0 0 - 0.614 0.581 0.614 - - 0 - 0.00%
2016-05-16 0 1.680 1.600 1.730 1.580 1.680 16,000 26,080 1.6300 0.614 0.584 0.632 0.577 0.614 43,803 0.5954 5.66%
2016-05-13 0 1.590 1.580 1.680 - - 0 0 - 0.581 0.577 0.614 - - 0 - 0.00%
2016-05-12 0 1.590 1.580 1.680 - - 0 0 - 0.581 0.577 0.614 - - 0 - 0.00%
2016-05-11 0 1.590 1.590 1.630 1.580 1.630 112,000 179,120 1.5993 0.581 0.581 0.595 0.577 0.595 306,624 0.5842 -2.45%
2016-05-10 0 1.630 1.630 1.690 1.620 1.620 8,000 12,960 1.6200 0.595 0.595 0.617 0.592 0.592 21,902 0.5917 -4.12%
2016-05-09 0 1.700 1.630 1.760 1.700 1.700 4,000 6,800 1.7000 0.621 0.595 0.643 0.621 0.621 10,951 0.6210 0.59%
2016-05-06 0 1.690 1.660 1.780 1.690 1.700 84,000 142,000 1.6905 0.617 0.606 0.650 0.617 0.621 229,968 0.6175 -5.06%
2016-05-05 0 1.780 1.690 1.780 1.690 1.800 108,000 185,800 1.7204 0.650 0.617 0.650 0.617 0.657 295,673 0.6284 5.33%
2016-05-04 0 1.690 1.690 1.720 1.670 1.690 12,000 20,200 1.6833 0.617 0.617 0.628 0.610 0.617 32,853 0.6149 1.20%
2016-05-03 0 1.670 1.600 1.670 1.670 1.670 4,000 6,680 1.6700 0.610 0.584 0.610 0.610 0.610 10,951 0.6100 3.73%
2016-04-29 0 1.610 1.570 1.650 - - 0 0 - 0.588 0.573 0.603 - - 0 - 0.00%
2016-04-28 0 1.610 1.610 1.640 1.600 1.610 80,000 128,520 1.6065 0.588 0.588 0.599 0.584 0.588 219,017 0.5868 -2.42%
2016-04-27 0 1.650 1.620 1.650 - - 0 0 - 0.603 0.592 0.603 - - 0 - -0.60%
2016-04-26 0 1.660 1.630 1.660 1.650 1.660 24,000 39,640 1.6517 0.606 0.595 0.606 0.603 0.606 65,705 0.6033 -0.60%
2016-04-25 0 1.670 1.620 1.670 - - 0 0 - 0.610 0.592 0.610 - - 0 - -0.60%
2016-04-22 0 1.680 1.660 1.680 1.680 1.690 8,000 13,480 1.6850 0.614 0.606 0.614 0.614 0.617 21,902 0.6155 3.07%
2016-04-21 0 1.630 1.630 1.710 1.630 1.630 4,000 6,520 1.6300 0.595 0.595 0.625 0.595 0.595 10,951 0.5954 -4.68%
2016-04-20 0 1.710 1.650 1.710 1.600 1.730 236,000 393,880 1.6690 0.625 0.603 0.625 0.584 0.632 646,101 0.6096 1.79%
2016-04-19 0 1.680 1.660 1.690 1.650 1.800 732,000 1,236,320 1.6890 0.614 0.606 0.617 0.603 0.657 2,004,009 0.6169 -6.67%
2016-04-18 0 1.800 1.790 1.880 1.800 1.860 104,000 187,920 1.8069 0.657 0.654 0.687 0.657 0.679 284,723 0.6600 -4.26%
2016-04-15 0 1.880 1.860 1.970 - - 0 0 - 0.687 0.679 0.720 - - 0 - 0.00%
2016-04-14 0 1.880 1.860 1.900 1.880 1.910 32,000 60,920 1.9038 0.687 0.679 0.694 0.687 0.698 87,607 0.6954 -1.57%
2016-04-13 0 1.910 1.900 1.910 1.910 1.910 8,000 15,280 1.9100 0.698 0.694 0.698 0.698 0.698 21,902 0.6977 -2.05%
2016-04-12 0 1.950 1.900 1.950 - - 0 0 - 0.712 0.694 0.712 - - 0 - 0.00%
2016-04-11 0 1.950 1.900 1.950 - - 0 0 - 0.712 0.694 0.712 - - 0 - 0.00%
2016-04-08 0 1.950 1.900 1.950 - - 0 0 - 0.712 0.694 0.712 - - 0 - -1.02%
2016-04-07 0 1.970 1.900 1.970 - - 0 0 - 0.720 0.694 0.720 - - 0 - 0.00%
2016-04-06 0 1.970 1.870 1.970 1.970 1.970 8,000 15,760 1.9700 0.720 0.683 0.720 0.720 0.720 21,902 0.7196 1.03%
2016-04-05 0 1.950 1.910 1.950 - - 0 0 - 0.712 0.698 0.712 - - 0 - 0.00%
2016-04-01 0 1.950 1.900 1.990 1.950 1.950 84,000 163,800 1.9500 0.712 0.694 0.727 0.712 0.712 229,968 0.7123 -2.50%
2016-03-31 0 2.000 1.900 2.000 1.990 2.000 56,000 111,920 1.9986 0.731 0.694 0.731 0.727 0.731 153,312 0.7300 -2.91%
2016-03-30 0 2.060 2.050 2.060 2.060 2.220 40,000 85,200 2.1300 0.752 0.749 0.752 0.752 0.811 109,509 0.7780 1.98%
2016-03-29 0 2.020 1.940 2.020 - - 0 0 - 0.738 0.709 0.738 - - 0 - 0.00%
2016-03-24 0 2.020 1.980 2.020 1.980 2.020 60,000 119,920 1.9987 0.738 0.723 0.738 0.723 0.738 164,263 0.7300 -0.98%
2016-03-23 0 2.040 1.970 2.040 2.040 2.040 8,000 16,320 2.0400 0.745 0.720 0.745 0.745 0.745 21,902 0.7451 2.00%
2016-03-22 0 2.000 2.000 2.040 1.970 2.000 52,000 103,000 1.9808 0.731 0.731 0.745 0.720 0.731 142,361 0.7235 2.56%
2016-03-21 0 1.950 1.930 1.950 1.960 1.960 24,000 47,040 1.9600 0.712 0.705 0.712 0.716 0.716 65,705 0.7159 1.04%
2016-03-18 0 1.930 1.930 1.990 1.930 1.930 8,000 15,440 1.9300 0.705 0.705 0.727 0.705 0.705 21,902 0.7050 0.00%
2016-03-17 0 1.930 1.920 2.000 1.930 1.950 8,000 15,520 1.9400 0.705 0.701 0.731 0.705 0.712 21,902 0.7086 -1.03%
2016-03-16 0 1.950 1.900 1.950 - - 0 0 - 0.712 0.694 0.712 - - 0 - -0.51%
2016-03-15 0 1.960 1.900 1.960 - - 0 0 - 0.716 0.694 0.716 - - 0 - 0.00%
2016-03-14 0 1.960 1.900 1.960 1.960 1.960 12,000 23,520 1.9600 0.716 0.694 0.716 0.716 0.716 32,853 0.7159 0.00%
2016-03-11 0 1.960 1.900 1.960 - - 0 0 - 0.716 0.694 0.716 - - 0 - 0.00%
2016-03-10 0 1.960 1.900 1.960 - - 0 0 - 0.716 0.694 0.716 - - 0 - 0.00%
2016-03-09 0 1.960 1.960 1.990 1.870 2.000 104,000 203,200 1.9538 0.716 0.716 0.727 0.683 0.731 284,723 0.7137 -2.00%
2016-03-08 0 2.000 1.920 2.000 2.000 2.000 40,000 80,000 2.0000 0.731 0.701 0.731 0.731 0.731 109,509 0.7305 0.00%
2016-03-07 0 2.000 1.900 2.000 2.000 2.000 8,000 16,000 2.0000 0.731 0.694 0.731 0.731 0.731 21,902 0.7305 1.52%
2016-03-04 0 1.970 1.950 1.980 - - 0 0 - 0.720 0.712 0.723 - - 0 - 0.00%
2016-03-03 0 1.970 1.920 1.970 1.940 1.980 48,000 94,160 1.9617 0.720 0.701 0.720 0.709 0.723 131,410 0.7165 3.14%
2016-03-02 0 1.910 1.900 1.910 1.910 1.910 4,000 7,640 1.9100 0.698 0.694 0.698 0.698 0.698 10,951 0.6977 -1.04%
2016-03-01 0 1.930 1.930 2.000 1.900 1.900 4,000 7,600 1.9000 0.705 0.705 0.731 0.694 0.694 10,951 0.6940 -2.03%
2016-02-29 0 1.970 1.970 2.000 1.960 1.970 8,000 15,720 1.9650 0.720 0.720 0.731 0.716 0.720 21,902 0.7178 -1.50%
2016-02-26 0 2.000 1.960 2.070 - - 0 0 - 0.731 0.716 0.756 - - 0 - 0.00%
2016-02-25 0 2.000 1.960 2.070 - - 0 0 - 0.731 0.716 0.756 - - 0 - 0.00%
2016-02-24 0 2.000 1.950 2.080 2.000 2.070 8,000 16,280 2.0350 0.731 0.712 0.760 0.731 0.756 21,902 0.7433 0.00%
2016-02-23 0 2.000 1.960 2.070 - - 0 0 - 0.731 0.716 0.756 - - 0 - 0.00%
2016-02-22 0 2.000 1.950 2.070 2.000 2.070 404,000 830,280 2.0551 0.731 0.712 0.756 0.731 0.756 1,106,038 0.7507 -0.99%
2016-02-19 0 2.020 2.000 2.090 2.000 2.090 608,000 1,252,840 2.0606 0.738 0.731 0.763 0.731 0.763 1,664,532 0.7527 -0.98%
2016-02-18 0 2.040 2.030 2.080 2.020 2.110 164,000 336,320 2.0507 0.745 0.741 0.760 0.738 0.771 448,986 0.7491 -3.32%
2016-02-17 0 2.110 2.100 2.110 2.110 2.250 44,000 97,000 2.2045 0.771 0.767 0.771 0.771 0.822 120,460 0.8052 -5.38%
2016-02-16 0 2.230 2.200 2.230 2.230 2.250 768,000 1,724,240 2.2451 0.815 0.804 0.815 0.815 0.822 2,102,567 0.8201 0.90%
2016-02-15 0 2.210 2.050 2.210 2.210 2.250 220,000 488,200 2.2191 0.807 0.749 0.807 0.807 0.822 602,298 0.8106 -1.78%
2016-02-12 0 2.250 2.000 2.250 - - 0 0 - 0.822 0.731 0.822 - - 0 - 0.00%
2016-02-11 0 2.250 1.970 2.250 2.290 2.290 4,000 9,160 2.2900 0.822 0.720 0.822 0.836 0.836 10,951 0.8365 9.76%
2016-02-05 0 2.050 2.020 2.100 2.000 2.060 36,000 73,680 2.0467 0.749 0.738 0.767 0.731 0.752 98,558 0.7476 1.99%
2016-02-04 0 2.010 2.010 2.080 - - 0 0 - 0.734 0.734 0.760 - - 0 - 0.50%
2016-02-03 0 2.000 2.000 2.100 2.000 2.000 100,000 200,000 2.0000 0.731 0.731 0.767 0.731 0.731 273,772 0.7305 0.00%
2016-02-02 0 2.000 1.960 2.150 - - 0 0 - 0.731 0.716 0.785 - - 0 - 0.00%
2016-02-01 0 2.000 2.000 2.050 1.950 2.050 168,000 338,080 2.0124 0.731 0.731 0.749 0.712 0.749 459,937 0.7351 -2.44%
2016-01-29 0 2.050 2.040 2.050 1.980 2.050 120,000 242,080 2.0173 0.749 0.745 0.749 0.723 0.749 328,526 0.7369 1.49%
2016-01-28 0 2.020 2.020 2.120 1.900 2.020 42,000 81,280 1.9352 0.738 0.738 0.774 0.694 0.738 114,984 0.7069 0.00%
2016-01-27 0 2.020 2.020 2.300 2.000 2.000 4,000 8,000 2.0000 0.738 0.738 0.840 0.731 0.731 10,951 0.7305 -3.81%
2016-01-26 0 2.100 2.100 2.300 2.100 2.100 12,000 25,200 2.1000 0.767 0.767 0.840 0.767 0.767 32,853 0.7671 0.00%
2016-01-25 0 2.100 2.010 2.290 - - 0 0 - 0.767 0.734 0.836 - - 0 - 0.00%
2016-01-22 0 2.100 2.020 2.270 - - 0 0 - 0.767 0.738 0.829 - - 0 - 0.00%
2016-01-21 0 2.100 2.020 2.100 - - 0 0 - 0.767 0.738 0.767 - - 0 - 0.00%
2016-01-20 0 2.100 2.040 2.260 - - 0 0 - 0.767 0.745 0.826 - - 0 - 0.00%
2016-01-19 0 2.100 2.100 2.280 1.970 2.020 132,000 263,560 1.9967 0.767 0.767 0.833 0.720 0.738 361,379 0.7293 -1.87%
2016-01-18 0 2.140 2.130 2.260 2.120 2.140 44,000 93,560 2.1264 0.782 0.778 0.826 0.774 0.782 120,460 0.7767 -3.60%
2016-01-15 0 2.220 2.220 2.290 2.220 2.310 140,000 320,960 2.2926 0.811 0.811 0.836 0.811 0.844 383,280 0.8374 -5.53%
2016-01-14 0 2.350 2.300 2.350 2.350 2.350 4,000 9,400 2.3500 0.858 0.840 0.858 0.858 0.858 10,951 0.8584 -0.84%
2016-01-13 0 2.370 2.370 2.500 2.300 2.320 12,000 27,760 2.3133 0.866 0.866 0.913 0.840 0.847 32,853 0.8450 -1.25%
2016-01-12 0 2.400 2.400 2.450 2.240 2.400 124,000 286,680 2.3119 0.877 0.877 0.895 0.818 0.877 339,477 0.8445 -1.23%
2016-01-11 0 2.430 2.410 2.500 2.400 2.430 24,000 57,840 2.4100 0.888 0.880 0.913 0.877 0.888 65,705 0.8803 0.00%
2016-01-08 0 2.430 2.410 2.440 2.400 2.440 76,000 184,520 2.4279 0.888 0.880 0.891 0.877 0.891 208,067 0.8868 -2.02%
2016-01-07 0 2.480 2.450 2.550 2.480 2.510 16,000 39,960 2.4975 0.906 0.895 0.931 0.906 0.917 43,803 0.9123 -4.98%
2016-01-06 0 2.610 2.510 2.610 2.610 2.610 8,000 20,880 2.6100 0.953 0.917 0.953 0.953 0.953 21,902 0.9533 0.00%
2016-01-05 0 2.610 2.520 2.620 - - 0 0 - 0.953 0.920 0.957 - - 0 - 0.00%
2016-01-04 0 2.610 2.600 2.610 2.600 2.750 32,000 84,320 2.6350 0.953 0.950 0.953 0.950 1.004 87,607 0.9625 0.00%
2015-12-31 0 2.610 2.610 2.650 2.580 2.610 128,000 332,760 2.5997 0.953 0.953 0.968 0.942 0.953 350,428 0.9496 -1.51%
2015-12-30 0 2.650 2.610 2.650 - - 0 0 - 0.968 0.953 0.968 - - 0 - 0.00%
2015-12-29 0 2.650 2.610 2.660 2.640 2.700 292,000 774,160 2.6512 0.968 0.953 0.972 0.964 0.986 799,413 0.9684 0.00%
2015-12-28 0 2.650 2.620 2.650 2.650 2.650 4,000 10,600 2.6500 0.968 0.957 0.968 0.968 0.968 10,951 0.9680 0.00%
2015-12-24 0 2.650 2.620 2.650 2.620 2.650 68,000 178,400 2.6235 0.968 0.957 0.968 0.957 0.968 186,165 0.9583 1.53%
2015-12-23 0 2.610 2.590 2.700 2.610 2.610 4,000 10,440 2.6100 0.953 0.946 0.986 0.953 0.953 10,951 0.9533 -3.33%
2015-12-22 0 2.700 2.610 2.700 - - 0 0 - 0.986 0.953 0.986 - - 0 - 0.00%
2015-12-21 0 2.700 2.610 2.700 - - 0 0 - 0.986 0.953 0.986 - - 0 - 0.00%
2015-12-18 0 2.700 2.650 2.700 2.700 2.720 76,000 206,320 2.7147 0.986 0.968 0.986 0.986 0.994 208,067 0.9916 2.66%
2015-12-17 0 2.630 2.630 2.750 2.620 2.700 120,000 315,680 2.6307 0.961 0.961 1.004 0.957 0.986 328,526 0.9609 0.77%
2015-12-16 0 2.610 2.600 2.700 2.600 2.610 104,000 270,640 2.6023 0.953 0.950 0.986 0.950 0.953 284,723 0.9505 0.38%
2015-12-15 0 2.600 2.600 2.700 2.600 2.610 116,000 301,760 2.6014 0.950 0.950 0.986 0.950 0.953 317,575 0.9502 0.00%
2015-12-14 0 2.600 2.600 2.700 2.600 2.600 192,000 499,200 2.6000 0.950 0.950 0.986 0.950 0.950 525,642 0.9497 0.00%
2015-12-11 0 2.600 2.600 2.700 2.600 2.600 72,000 187,200 2.6000 0.950 0.950 0.986 0.950 0.950 197,116 0.9497 0.00%
2015-12-10 0 2.600 2.550 2.700 - - 0 0 - 0.950 0.931 0.986 - - 0 - 0.00%
2015-12-09 0 2.600 2.600 2.650 2.600 2.600 76,000 197,600 2.6000 0.950 0.950 0.968 0.950 0.950 208,067 0.9497 0.00%
2015-12-08 0 2.600 2.600 2.700 - - 0 0 - 0.950 0.950 0.986 - - 0 - 0.00%
2015-12-07 0 2.600 2.600 2.740 2.600 2.750 148,000 392,920 2.6549 0.950 0.950 1.001 0.950 1.004 405,182 0.9697 -5.45%
2015-12-04 0 2.750 2.700 2.750 2.750 2.750 36,000 99,000 2.7500 1.004 0.986 1.004 1.004 1.004 98,558 1.0045 1.85%
2015-12-03 0 2.700 2.720 2.730 2.660 2.700 20,000 53,800 2.6900 0.986 0.994 0.997 0.972 0.986 54,754 0.9826 1.89%
2015-12-02 0 2.650 2.640 2.680 2.630 2.650 256,000 676,120 2.6411 0.968 0.964 0.979 0.961 0.968 700,856 0.9647 0.38%
2015-12-01 0 2.640 2.630 2.690 2.600 2.710 376,000 1,004,840 2.6724 0.964 0.961 0.983 0.950 0.990 1,029,382 0.9762 -1.86%
2015-11-30 0 2.690 2.620 2.700 2.600 2.690 48,000 126,480 2.6350 0.983 0.957 0.986 0.950 0.983 131,410 0.9625 -0.37%
2015-11-27 0 2.700 2.650 2.800 - - 0 0 - 0.986 0.968 1.023 - - 0 - 0.00%
2015-11-26 0 2.700 2.700 2.850 2.700 2.730 28,000 75,880 2.7100 0.986 0.986 1.041 0.986 0.997 76,656 0.9899 -0.74%
2015-11-25 0 2.720 2.720 2.740 2.650 2.750 234,000 637,300 2.7235 0.994 0.994 1.001 0.968 1.004 640,626 0.9948 0.74%
2015-11-24 0 2.700 2.650 2.800 2.700 2.760 36,000 97,880 2.7189 0.986 0.968 1.023 0.986 1.008 98,558 0.9931 -3.57%
2015-11-23 0 2.800 2.800 2.850 2.800 2.810 164,000 459,280 2.8005 1.023 1.023 1.041 1.023 1.026 448,986 1.0229 -2.10%
2015-11-20 0 2.860 2.760 2.880 2.800 2.870 244,000 686,280 2.8126 1.045 1.008 1.052 1.023 1.048 668,003 1.0274 2.14%
2015-11-19 0 2.800 2.700 2.800 2.650 2.800 76,000 208,240 2.7400 1.023 0.986 1.023 0.968 1.023 208,067 1.0008 0.00%
2015-11-18 0 2.800 2.610 2.800 - - 0 0 - 1.023 0.953 1.023 - - 0 - 0.00%
2015-11-17 0 2.800 2.700 2.800 2.800 2.800 4,000 11,200 2.8000 1.023 0.986 1.023 1.023 1.023 10,951 1.0227 -0.36%
2015-11-16 0 2.810 2.790 2.810 2.810 2.810 56,000 157,360 2.8100 1.026 1.019 1.026 1.026 1.026 153,312 1.0264 0.36%
2015-11-13 0 2.800 2.800 2.880 2.770 2.800 176,000 489,640 2.7820 1.023 1.023 1.052 1.012 1.023 481,838 1.0162 -1.75%
2015-11-12 0 2.850 2.830 2.900 2.830 2.860 232,000 660,640 2.8476 1.041 1.034 1.059 1.034 1.045 635,150 1.0401 -1.72%
2015-11-11 0 2.900 2.810 2.910 2.900 2.900 20,000 58,000 2.9000 1.059 1.026 1.063 1.059 1.059 54,754 1.0593 -0.34%
2015-11-10 0 2.910 2.770 2.910 - - 0 0 - 1.063 1.012 1.063 - - 0 - 0.00%
2015-11-09 0 2.910 2.760 2.920 2.910 2.910 54,000 157,140 2.9100 1.063 1.008 1.067 1.063 1.063 147,837 1.0629 0.00%
2015-11-06 0 2.910 2.810 2.920 2.910 2.910 8,000 23,280 2.9100 1.063 1.026 1.067 1.063 1.063 21,902 1.0629 0.00%
2015-11-05 0 2.910 2.800 2.940 2.910 2.920 104,000 303,040 2.9138 1.063 1.023 1.074 1.063 1.067 284,723 1.0643 0.00%
2015-11-04 0 2.910 2.800 3.060 - - 0 0 - 1.063 1.023 1.118 - - 0 - 0.00%
2015-11-03 0 2.910 2.810 2.910 - - 0 0 - 1.063 1.026 1.063 - - 0 - 0.00%
2015-11-02 0 2.910 2.810 2.910 - - 0 0 - 1.063 1.026 1.063 - - 0 - 0.00%
2015-10-30 0 2.910 2.810 2.910 2.910 2.910 4,000 11,640 2.9100 1.063 1.026 1.063 1.063 1.063 10,951 1.0629 0.00%
2015-10-29 0 2.910 2.800 3.070 - - 0 0 - 1.063 1.023 1.121 - - 0 - 0.00%
2015-10-28 0 2.910 2.810 2.910 2.910 2.910 4,000 11,640 2.9100 1.063 1.026 1.063 1.063 1.063 10,951 1.0629 0.00%
2015-10-27 0 2.910 2.810 3.000 2.910 2.910 4,000 11,640 2.9100 1.063 1.026 1.096 1.063 1.063 10,951 1.0629 0.34%
2015-10-26 0 2.900 2.760 3.000 - - 2,000 5,600 2.8000 1.059 1.008 1.096 - - 5,475 1.0227 0.00%
2015-10-23 0 2.900 2.840 2.900 - - 0 0 - 1.059 1.037 1.059 - - 0 - 0.00%
2015-10-22 0 2.900 2.860 2.900 - - 0 0 - 1.059 1.045 1.059 - - 0 - 0.00%
2015-10-20 0 2.900 2.880 2.950 2.900 2.900 100,000 290,000 2.9000 1.059 1.052 1.078 1.059 1.059 273,772 1.0593 0.00%
2015-10-19 0 2.900 2.900 2.950 - - 0 0 - 1.059 1.059 1.078 - - 0 - 0.00%
2015-10-16 0 2.900 2.850 3.060 - - 0 0 - 1.059 1.041 1.118 - - 0 - 0.00%
2015-10-15 0 2.900 2.860 2.900 2.900 2.900 4,000 11,600 2.9000 1.059 1.045 1.059 1.059 1.059 10,951 1.0593 1.40%
2015-10-14 0 2.860 2.860 2.930 2.860 2.930 12,000 34,600 2.8833 1.045 1.045 1.070 1.045 1.070 32,853 1.0532 -4.03%
2015-10-13 0 2.980 2.980 3.000 2.860 2.980 28,000 81,200 2.9000 1.088 1.088 1.096 1.045 1.088 76,656 1.0593 0.00%
2015-10-12 0 2.980 2.980 3.040 2.980 2.990 56,000 167,120 2.9843 1.088 1.088 1.110 1.088 1.092 153,312 1.0901 -1.97%
2015-10-09 0 3.040 2.900 3.040 - - 0 0 - 1.110 1.059 1.110 - - 0 - -0.65%
2015-10-08 0 3.060 2.890 3.060 3.100 3.100 4,000 12,400 3.1000 1.118 1.056 1.118 1.132 1.132 10,951 1.1323 2.00%
2015-10-07 0 3.000 2.920 3.000 2.950 3.000 108,000 323,400 2.9944 1.096 1.067 1.096 1.078 1.096 295,673 1.0938 1.69%
2015-10-06 0 2.950 2.820 2.990 2.950 2.950 12,000 35,400 2.9500 1.078 1.030 1.092 1.078 1.078 32,853 1.0775 2.08%
2015-10-05 0 2.890 2.880 3.080 - - 0 0 - 1.056 1.052 1.125 - - 0 - 0.00%
2015-10-02 0 2.890 2.720 2.960 - - 0 0 - 1.056 0.994 1.081 - - 0 - 0.00%
2015-09-30 0 2.890 2.750 2.890 2.900 2.900 40,000 116,000 2.9000 1.056 1.004 1.056 1.059 1.059 109,509 1.0593 1.05%
2015-09-29 0 2.860 2.720 2.860 - - 0 0 - 1.045 0.994 1.045 - - 0 - 0.00%
2015-09-25 0 2.860 2.730 2.990 - - 0 0 - 1.045 0.997 1.092 - - 0 - 0.00%
2015-09-24 0 2.860 2.800 2.980 - - 0 0 - 1.045 1.023 1.088 - - 0 - 0.00%
2015-09-23 0 2.860 2.860 3.000 2.840 2.840 8,000 22,720 2.8400 1.045 1.045 1.096 1.037 1.037 21,902 1.0374 0.00%
2015-09-22 0 2.860 2.860 2.990 2.800 2.800 8,000 22,400 2.8000 1.045 1.045 1.092 1.023 1.023 21,902 1.0227 -1.04%
2015-09-21 0 2.890 2.830 2.900 2.890 2.910 106,000 307,600 2.9019 1.056 1.034 1.059 1.056 1.063 290,198 1.0600 0.35%
2015-09-18 0 2.880 2.880 2.950 2.810 2.810 16,000 44,960 2.8100 1.052 1.052 1.078 1.026 1.026 43,803 1.0264 2.49%
2015-09-17 0 2.810 2.810 2.960 2.800 2.980 28,000 79,880 2.8529 1.026 1.026 1.081 1.023 1.088 76,656 1.0421 -4.10%
2015-09-16 0 2.930 2.840 2.930 2.810 2.940 16,000 46,440 2.9025 1.070 1.037 1.070 1.026 1.074 43,803 1.0602 6.16%
2015-09-15 0 2.760 2.760 2.900 2.750 2.900 8,000 22,600 2.8250 1.008 1.008 1.059 1.004 1.059 21,902 1.0319 -2.47%
2015-09-14 0 2.830 2.830 2.930 2.810 2.810 4,000 11,240 2.8100 1.034 1.034 1.070 1.026 1.026 10,951 1.0264 -4.07%
2015-09-11 0 2.950 2.750 2.950 - - 0 0 - 1.078 1.004 1.078 - - 0 - 0.00%
2015-09-10 0 2.950 2.850 2.950 - - 0 0 - 1.078 1.041 1.078 - - 0 - -1.01%
2015-09-09 0 2.980 2.980 3.030 2.770 2.970 140,000 406,280 2.9020 1.088 1.088 1.107 1.012 1.085 383,280 1.0600 4.20%
2015-09-08 0 2.860 2.800 2.880 2.710 2.880 48,000 134,920 2.8108 1.045 1.023 1.052 0.990 1.052 131,410 1.0267 -0.69%
2015-09-07 0 2.880 2.780 2.880 2.650 2.900 344,000 949,600 2.7605 1.052 1.015 1.052 0.968 1.059 941,775 1.0083 -2.37%
2015-09-04 0 2.950 2.830 2.990 2.830 2.950 40,000 114,880 2.8720 1.078 1.034 1.092 1.034 1.078 109,509 1.0490 0.00%
2015-09-02 0 2.950 2.830 3.000 2.900 2.950 12,000 35,200 2.9333 1.078 1.034 1.096 1.059 1.078 32,853 1.0715 -1.67%
2015-09-01 0 3.000 2.920 3.000 - - 0 0 - 1.096 1.067 1.096 - - 0 - -0.66%
2015-08-31 0 3.020 2.910 3.050 - - 0 0 - 1.103 1.063 1.114 - - 0 - 0.00%
2015-08-28 0 3.020 3.000 3.050 2.880 3.030 208,000 618,640 2.9742 1.103 1.096 1.114 1.052 1.107 569,445 1.0864 -0.98%
2015-08-27 0 3.050 3.050 3.090 2.990 3.080 180,000 545,160 3.0287 1.114 1.114 1.129 1.092 1.125 492,789 1.1063 2.69%
2015-08-26 0 2.970 2.900 3.000 2.900 3.000 144,000 424,440 2.9475 1.085 1.059 1.096 1.059 1.096 394,231 1.0766 3.12%
2015-08-25 0 2.880 2.820 2.890 2.870 2.900 168,000 484,720 2.8852 1.052 1.030 1.056 1.048 1.059 459,937 1.0539 4.73%
2015-08-24 0 2.750 2.750 2.950 2.550 2.810 488,000 1,347,200 2.7607 1.004 1.004 1.078 0.931 1.026 1,336,006 1.0084 -15.38%
2015-08-21 0 3.250 3.240 3.250 3.250 3.450 48,000 158,880 3.3100 1.187 1.183 1.187 1.187 1.260 131,410 1.2090 0.00%
2015-08-20 0 3.250 3.250 3.400 3.220 3.440 38,000 124,440 3.2747 1.187 1.187 1.242 1.176 1.257 104,033 1.1962 -2.99%
2015-08-19 0 3.350 3.350 3.500 3.350 3.500 44,000 149,040 3.3873 1.224 1.224 1.278 1.224 1.278 120,460 1.2373 -3.74%
2015-08-18 0 3.480 3.350 3.480 3.500 3.500 8,000 28,000 3.5000 1.271 1.224 1.271 1.278 1.278 21,902 1.2784 -1.97%
2015-08-17 0 3.550 3.550 3.640 3.530 3.630 312,000 1,117,040 3.5803 1.297 1.297 1.330 1.289 1.326 854,168 1.3078 1.72%
2015-08-14 0 3.490 3.450 3.460 3.460 3.600 360,000 1,259,760 3.4993 1.275 1.260 1.264 1.264 1.315 985,578 1.2782 -5.93%
2015-08-13 0 3.710 3.600 3.710 3.720 3.720 40,000 148,800 3.7200 1.355 1.315 1.355 1.359 1.359 109,509 1.3588 3.06%
2015-08-12 0 3.600 3.520 3.710 3.600 3.610 48,000 173,040 3.6050 1.315 1.286 1.355 1.315 1.319 131,410 1.3168 -3.23%
2015-08-11 0 3.720 3.650 3.720 3.600 3.720 88,000 324,760 3.6905 1.359 1.333 1.359 1.315 1.359 240,919 1.3480 0.00%
2015-08-10 0 3.720 3.610 3.750 3.500 3.720 256,000 934,000 3.6484 1.359 1.319 1.370 1.278 1.359 700,856 1.3327 3.62%
2015-08-07 0 3.590 3.520 3.740 3.500 3.620 42,000 150,160 3.5752 1.311 1.286 1.366 1.278 1.322 114,984 1.3059 0.00%
2015-08-06 0 3.590 3.540 3.650 3.500 3.650 28,000 100,640 3.5943 1.311 1.293 1.333 1.278 1.333 76,656 1.3129 4.06%
2015-08-05 0 3.450 3.450 3.590 - - 0 0 - 1.260 1.260 1.311 - - 0 - 0.00%
2015-08-04 0 3.450 3.400 3.650 3.400 3.450 32,000 109,080 3.4088 1.260 1.242 1.333 1.242 1.260 87,607 1.2451 0.00%
2015-08-03 0 3.450 3.450 3.650 3.450 3.550 44,000 153,240 3.4827 1.260 1.260 1.333 1.260 1.297 120,460 1.2721 -5.99%
2015-07-31 0 3.670 3.600 3.700 3.560 3.670 88,000 318,280 3.6168 1.341 1.315 1.351 1.300 1.341 240,919 1.3211 1.94%
2015-07-30 0 3.600 3.600 3.700 3.480 3.600 72,000 256,640 3.5644 1.315 1.315 1.351 1.271 1.315 197,116 1.3020 -1.37%
2015-07-29 0 3.650 3.650 3.750 3.550 3.600 52,000 186,760 3.5915 1.333 1.333 1.370 1.297 1.315 142,361 1.3119 -0.82%
2015-07-28 0 3.680 3.420 3.680 3.690 3.700 32,000 118,280 3.6963 1.344 1.249 1.344 1.348 1.351 87,607 1.3501 -1.34%
2015-07-27 0 3.730 3.390 3.800 3.730 3.810 104,000 388,240 3.7331 1.362 1.238 1.388 1.362 1.392 284,723 1.3636 -3.37%
2015-07-24 0 3.860 3.860 3.980 3.860 3.890 36,000 139,560 3.8767 1.410 1.410 1.454 1.410 1.421 98,558 1.4160 -1.53%
2015-07-23 0 3.920 3.860 4.080 3.920 3.990 140,000 552,480 3.9463 1.432 1.410 1.490 1.432 1.457 383,280 1.4415 1.29%
2015-07-22 0 3.870 3.850 4.020 3.750 3.900 52,000 197,360 3.7954 1.414 1.406 1.468 1.370 1.425 142,361 1.3863 -4.44%
2015-07-21 0 4.050 4.050 4.060 3.980 4.050 244,000 986,760 4.0441 1.479 1.479 1.483 1.454 1.479 668,003 1.4772 0.50%
2015-07-20 0 4.030 3.970 4.050 3.960 4.030 96,000 385,800 4.0188 1.472 1.450 1.479 1.446 1.472 262,821 1.4679 2.81%
2015-07-17 0 3.920 3.920 4.000 3.630 4.000 260,000 1,023,040 3.9348 1.432 1.432 1.461 1.326 1.461 711,807 1.4372 1.82%
2015-07-16 0 3.850 3.710 3.880 3.590 3.910 312,000 1,198,640 3.8418 1.406 1.355 1.417 1.311 1.428 854,168 1.4033 6.94%
2015-07-15 0 3.600 3.570 3.710 3.540 3.600 100,000 356,040 3.5604 1.315 1.304 1.355 1.293 1.315 273,772 1.3005 -3.23%
2015-07-14 0 3.720 3.720 3.810 3.720 3.800 124,000 464,320 3.7445 1.359 1.359 1.392 1.359 1.388 339,477 1.3678 -0.53%
2015-07-13 0 3.740 3.740 3.800 3.620 3.740 44,000 163,400 3.7136 1.366 1.366 1.388 1.322 1.366 120,460 1.3565 3.31%
2015-07-10 0 3.620 3.600 3.620 3.400 3.730 236,000 855,600 3.6254 1.322 1.315 1.322 1.242 1.362 646,101 1.3243 4.93%
2015-07-09 0 3.450 3.300 3.450 3.000 3.450 496,000 1,616,240 3.2585 1.260 1.205 1.260 1.096 1.260 1,357,908 1.1902 15.00%
2015-07-08 0 3.000 2.800 3.020 2.800 3.300 2,180,000 6,715,120 3.0803 1.096 1.023 1.103 1.023 1.205 5,968,224 1.1251 -10.45%
2015-07-07 0 3.350 3.330 3.480 3.300 3.600 884,000 3,040,080 3.4390 1.224 1.216 1.271 1.205 1.315 2,420,142 1.2562 -7.46%
2015-07-06 0 3.620 3.510 3.650 3.400 3.740 828,000 2,950,920 3.5639 1.322 1.282 1.333 1.242 1.366 2,266,830 1.3018 -4.23%
2015-07-03 0 3.780 3.740 3.800 3.730 3.810 420,000 1,588,120 3.7812 1.381 1.366 1.388 1.362 1.392 1,149,841 1.3812 0.53%
2015-07-02 0 3.760 3.760 4.000 3.700 4.210 188,000 759,240 4.0385 1.373 1.373 1.461 1.351 1.538 514,691 1.4751 -1.57%
2015-06-30 0 3.820 3.820 3.900 3.700 3.990 448,000 1,709,960 3.8169 1.395 1.395 1.425 1.351 1.457 1,226,497 1.3942 1.87%
2015-06-29 0 3.750 3.700 3.860 3.630 4.000 288,000 1,106,400 3.8417 1.370 1.351 1.410 1.326 1.461 788,463 1.4032 -6.95%
2015-06-26 0 4.030 4.030 4.090 3.950 4.100 104,100 417,357 4.0092 1.472 1.472 1.494 1.443 1.498 284,996 1.4644 -1.71%
2015-06-25 0 4.100 4.100 4.110 4.100 4.150 72,000 297,200 4.1278 1.498 1.498 1.501 1.498 1.516 197,116 1.5077 -1.44%
2015-06-24 0 4.160 4.160 4.190 4.130 4.180 180,000 745,280 4.1404 1.520 1.520 1.530 1.509 1.527 492,789 1.5124 0.24%
2015-06-23 0 4.150 4.150 4.250 4.060 4.200 84,000 347,520 4.1371 1.516 1.516 1.552 1.483 1.534 229,968 1.5112 -1.19%
2015-06-22 0 4.200 4.200 4.280 4.010 4.290 108,000 447,200 4.1407 1.534 1.534 1.563 1.465 1.567 295,673 1.5125 -0.94%
2015-06-19 0 4.240 4.230 4.240 4.100 4.250 104,000 435,560 4.1881 1.549 1.545 1.549 1.498 1.552 284,723 1.5298 0.95%
2015-06-18 0 4.200 4.180 4.210 4.200 4.350 704,000 3,031,320 4.3059 1.534 1.527 1.538 1.534 1.589 1,927,353 1.5728 -0.71%
2015-06-17 0 4.230 4.140 4.250 4.120 4.240 172,000 724,960 4.2149 1.545 1.512 1.552 1.505 1.549 470,887 1.5396 0.00%
2015-06-16 0 4.230 4.200 4.330 4.200 4.350 144,000 618,640 4.2961 1.545 1.534 1.582 1.534 1.589 394,231 1.5692 -2.76%
2015-06-15 0 4.350 4.200 4.350 4.300 4.350 664,000 2,875,320 4.3303 1.589 1.534 1.589 1.571 1.589 1,817,844 1.5817 1.16%
2015-06-12 0 4.300 4.300 4.430 4.280 4.460 80,000 351,800 4.3975 1.571 1.571 1.618 1.563 1.629 219,017 1.6063 -3.15%
2015-06-11 0 4.440 4.300 4.440 4.430 4.440 36,000 159,600 4.4333 1.622 1.571 1.622 1.618 1.622 98,558 1.6194 0.23%
2015-06-10 0 4.430 4.260 4.440 4.420 4.430 120,000 531,440 4.4287 1.618 1.556 1.622 1.614 1.618 328,526 1.6176 2.78%
2015-06-09 0 4.310 4.300 4.310 4.200 4.320 232,000 993,280 4.2814 1.574 1.571 1.574 1.534 1.578 635,150 1.5639 -2.05%
2015-06-08 0 4.400 4.390 4.460 4.320 4.440 120,000 524,120 4.3677 1.607 1.604 1.629 1.578 1.622 328,526 1.5954 -1.12%
2015-06-05 0 4.450 4.450 4.540 4.420 4.510 76,000 339,160 4.4626 1.625 1.625 1.658 1.614 1.647 208,067 1.6301 0.00%
2015-06-04 0 4.450 4.450 4.590 4.450 4.650 236,000 1,075,680 4.5580 1.625 1.625 1.677 1.625 1.698 646,101 1.6649 -3.05%
2015-06-03 0 4.590 4.500 4.590 4.590 4.640 512,000 2,363,720 4.6166 1.677 1.644 1.677 1.677 1.695 1,401,711 1.6863 -0.22%
2015-06-02 0 4.600 4.460 4.620 4.410 4.600 628,000 2,849,480 4.5374 1.680 1.629 1.688 1.611 1.680 1,719,286 1.6574 3.84%
2015-06-01 0 4.430 4.410 4.430 4.400 4.490 220,000 974,960 4.4316 1.618 1.611 1.618 1.607 1.640 602,298 1.6187 0.23%
2015-05-29 0 4.420 4.420 4.480 4.270 4.580 396,000 1,764,680 4.4563 1.614 1.614 1.636 1.560 1.673 1,084,136 1.6277 1.61%
2015-05-28 0 4.350 4.280 4.350 4.050 4.460 1,492,000 6,304,680 4.2257 1.589 1.563 1.589 1.479 1.629 4,084,674 1.5435 -2.47%
2015-05-27 0 4.460 4.380 4.480 4.300 4.500 508,000 2,234,400 4.3984 1.629 1.600 1.636 1.571 1.644 1,390,760 1.6066 0.00%
2015-05-26 0 4.460 4.460 4.490 4.420 4.600 594,000 2,697,600 4.5414 1.629 1.629 1.640 1.614 1.680 1,626,204 1.6588 -2.62%
2015-05-22 0 4.580 4.530 4.600 4.490 4.650 364,000 1,657,600 4.5538 1.673 1.655 1.680 1.640 1.698 996,529 1.6634 -1.51%
2015-05-21 0 4.650 4.500 4.650 4.380 4.650 140,000 637,320 4.5523 1.698 1.644 1.698 1.600 1.698 383,280 1.6628 1.09%
2015-05-20 0 4.600 4.520 4.600 4.600 4.800 460,000 2,154,760 4.6843 1.680 1.651 1.680 1.680 1.753 1,259,350 1.7110 -1.29%
2015-05-19 0 4.660 4.650 4.660 4.350 4.800 1,704,000 7,917,040 4.6462 1.702 1.698 1.702 1.589 1.753 4,665,070 1.6971 7.37%
2015-05-18 0 4.340 4.260 4.350 4.150 4.450 2,172,000 9,389,560 4.3230 1.585 1.556 1.589 1.516 1.625 5,946,322 1.5791 3.58%
2015-05-15 0 4.190 4.190 4.200 4.100 4.450 1,084,000 4,555,000 4.2020 1.530 1.530 1.534 1.498 1.625 2,967,686 1.5349 -6.89%
2015-05-14 0 4.500 4.450 4.500 4.450 4.630 172,000 781,040 4.5409 1.644 1.625 1.644 1.625 1.691 470,887 1.6587 -0.66%
2015-05-13 0 4.530 4.500 4.530 4.500 4.630 306,000 1,394,500 4.5572 1.655 1.644 1.655 1.644 1.691 837,742 1.6646 -1.52%
2015-05-12 0 4.600 4.600 4.670 4.450 4.690 452,000 2,089,880 4.6236 1.680 1.680 1.706 1.625 1.713 1,237,448 1.6889 2.00%
2015-05-11 0 4.510 4.510 4.580 4.400 4.670 508,000 2,292,520 4.5128 1.647 1.647 1.673 1.607 1.706 1,390,760 1.6484 2.73%
2015-05-08 0 4.390 4.270 4.390 4.320 4.390 196,000 856,440 4.3696 1.604 1.560 1.604 1.578 1.604 536,593 1.5961 3.05%
2015-05-07 0 4.260 4.250 4.350 4.260 4.260 4,000 17,040 4.2600 1.556 1.552 1.589 1.556 1.556 10,951 1.5560 -1.84%
2015-05-06 0 4.340 4.320 4.360 4.260 4.380 200,000 863,840 4.3192 1.585 1.578 1.593 1.556 1.600 547,543 1.5777 2.12%
2015-05-05 0 4.250 4.210 4.390 4.220 4.400 440,000 1,890,160 4.2958 1.552 1.538 1.604 1.541 1.607 1,204,596 1.5691 -3.41%
2015-05-04 0 4.400 4.400 4.420 4.290 4.400 400,000 1,749,840 4.3746 1.607 1.607 1.614 1.567 1.607 1,095,087 1.5979 1.15%
2015-04-30 0 4.350 4.320 4.410 4.350 4.450 456,000 2,008,840 4.4054 1.589 1.578 1.611 1.589 1.625 1,248,399 1.6091 -1.58%
2015-04-29 0 4.420 4.420 4.450 4.280 4.480 572,000 2,507,640 4.3840 1.614 1.614 1.625 1.563 1.636 1,565,974 1.6013 1.14%
2015-04-28 0 4.370 4.350 4.370 4.350 4.400 288,000 1,261,800 4.3813 1.596 1.589 1.596 1.589 1.607 788,463 1.6003 -1.13%
2015-04-27 0 4.420 4.410 4.450 4.280 4.420 764,000 3,324,440 4.3514 1.614 1.611 1.625 1.563 1.614 2,091,616 1.5894 0.91%
2015-04-24 0 4.380 4.360 4.400 4.340 4.450 544,000 2,381,560 4.3779 1.600 1.593 1.607 1.585 1.625 1,489,318 1.5991 -1.57%
2015-04-23 0 4.450 4.440 4.500 4.410 4.510 536,000 2,388,800 4.4567 1.625 1.622 1.644 1.611 1.647 1,467,416 1.6279 0.23%
2015-04-22 0 4.440 4.480 4.490 4.400 4.560 736,000 3,281,640 4.4588 1.622 1.636 1.640 1.607 1.666 2,014,960 1.6286 -1.33%
2015-04-21 0 4.500 4.470 4.500 4.460 4.640 412,000 1,860,360 4.5154 1.644 1.633 1.644 1.629 1.695 1,127,940 1.6493 -0.44%
2015-04-20 0 4.520 4.510 4.530 4.500 4.660 216,000 990,880 4.5874 1.651 1.647 1.655 1.644 1.702 591,347 1.6756 -3.83%
2015-04-17 0 4.700 4.700 4.720 4.550 4.700 716,000 3,310,920 4.6242 1.717 1.717 1.724 1.662 1.717 1,960,206 1.6891 0.86%
2015-04-16 0 4.660 4.660 4.700 4.520 4.780 350,000 1,651,620 4.7189 1.702 1.702 1.717 1.651 1.746 958,201 1.7237 0.43%
2015-04-15 0 4.640 4.600 4.650 4.550 4.750 276,000 1,282,960 4.6484 1.695 1.680 1.698 1.662 1.735 755,610 1.6979 -1.07%
2015-04-14 0 4.690 4.600 4.690 4.600 4.800 852,000 4,006,960 4.7030 1.713 1.680 1.713 1.680 1.753 2,332,535 1.7179 -2.29%
2015-04-13 0 4.800 4.750 4.800 4.510 4.850 1,128,000 5,376,840 4.7667 1.753 1.735 1.753 1.647 1.772 3,088,145 1.7411 -1.03%
2015-04-10 0 4.850 4.720 4.850 4.580 4.960 1,124,000 5,344,920 4.7553 1.772 1.724 1.772 1.673 1.812 3,077,194 1.7369 2.54%
2015-04-09 0 4.730 4.620 4.750 4.650 5.200 1,560,000 7,565,080 4.8494 1.728 1.688 1.735 1.698 1.899 4,270,839 1.7713 2.38%
2015-04-08 0 4.620 4.500 4.670 4.380 4.730 2,356,000 10,723,080 4.5514 1.688 1.644 1.706 1.600 1.728 6,450,062 1.6625 5.72%
2015-04-02 0 4.370 4.300 4.370 4.250 4.430 1,136,000 4,962,800 4.3687 1.596 1.571 1.596 1.552 1.618 3,110,047 1.5957 2.58%
2015-04-01 0 4.260 4.190 4.260 3.850 4.280 2,928,000 12,186,160 4.1619 1.556 1.530 1.556 1.406 1.563 8,016,036 1.5202 15.76%
2015-03-31 0 3.680 3.680 3.700 3.620 3.830 4,680,000 17,402,080 3.7184 1.344 1.344 1.351 1.322 1.399 12,812,517 1.3582 17.20%
2015-03-30 0 3.140 3.080 3.140 3.010 3.140 216,000 666,840 3.0872 1.147 1.125 1.147 1.099 1.147 591,347 1.1277 4.67%
2015-03-27 0 3.000 2.930 3.000 - - 0 0 - 1.096 1.070 1.096 - - 0 - 0.00%
2015-03-26 0 3.000 3.000 3.040 3.000 3.000 108,000 324,000 3.0000 1.096 1.096 1.110 1.096 1.096 295,673 1.0958 0.00%
2015-03-25 0 3.000 3.000 3.010 2.870 3.050 264,000 775,560 2.9377 1.096 1.096 1.099 1.048 1.114 722,757 1.0731 5.26%
2015-03-24 0 2.850 2.820 2.890 2.810 2.850 152,000 431,960 2.8418 1.041 1.030 1.056 1.026 1.041 416,133 1.0380 1.06%
2015-03-23 0 2.820 2.820 2.830 2.730 2.830 256,000 705,000 2.7539 1.030 1.030 1.034 0.997 1.034 700,856 1.0059 0.71%
2015-03-20 0 2.800 2.800 2.880 2.750 2.770 36,000 99,400 2.7611 1.023 1.023 1.052 1.004 1.012 98,558 1.0085 1.08%
2015-03-19 0 2.770 2.770 2.830 2.750 2.800 876,000 2,430,320 2.7743 1.012 1.012 1.034 1.004 1.023 2,398,240 1.0134 -2.12%
2015-03-18 0 2.830 2.820 2.830 2.800 2.910 904,000 2,595,760 2.8714 1.034 1.030 1.034 1.023 1.063 2,474,896 1.0488 -4.39%
2015-03-17 0 2.960 2.960 3.020 2.930 2.940 68,000 199,440 2.9329 1.081 1.081 1.103 1.070 1.074 186,165 1.0713 -1.66%
2015-03-16 0 3.010 3.010 3.100 3.000 3.000 64,000 192,000 3.0000 1.099 1.099 1.132 1.096 1.096 175,214 1.0958 0.33%
2015-03-13 0 3.000 3.000 3.050 3.000 3.020 52,000 156,560 3.0108 1.096 1.096 1.114 1.096 1.103 142,361 1.0997 -1.96%
2015-03-12 0 3.060 3.060 3.090 2.980 3.060 152,000 456,480 3.0032 1.118 1.118 1.129 1.088 1.118 416,133 1.0970 2.00%
2015-03-11 0 3.000 3.000 3.080 2.980 3.000 84,000 251,200 2.9905 1.096 1.096 1.125 1.088 1.096 229,968 1.0923 -1.64%
2015-03-10 0 3.050 3.000 3.050 3.050 3.070 20,000 61,080 3.0540 1.114 1.096 1.114 1.114 1.121 54,754 1.1155 -1.93%
2015-03-09 0 3.110 3.080 3.160 3.100 3.150 60,000 186,680 3.1113 1.136 1.125 1.154 1.132 1.151 164,263 1.1365 0.00%
2015-03-06 0 3.110 3.050 3.110 2.940 3.120 304,000 919,960 3.0262 1.136 1.114 1.136 1.074 1.140 832,266 1.1054 6.87%
2015-03-05 0 2.910 2.910 2.950 2.900 2.930 104,000 301,800 2.9019 1.063 1.063 1.078 1.059 1.070 284,723 1.0600 -2.02%
2015-03-04 0 2.970 2.960 2.970 2.970 2.970 64,000 190,080 2.9700 1.085 1.081 1.085 1.085 1.085 175,214 1.0848 0.00%
2015-03-03 0 2.970 2.930 2.970 2.970 2.980 60,000 178,520 2.9753 1.085 1.070 1.085 1.085 1.088 164,263 1.0868 -0.34%
2015-03-02 0 2.980 2.860 2.990 - - 0 0 - 1.088 1.045 1.092 - - 0 - 0.00%
2015-02-27 0 2.980 2.900 2.980 2.980 2.980 4,000 11,920 2.9800 1.088 1.059 1.088 1.088 1.088 10,951 1.0885 1.71%
2015-02-26 0 2.930 2.900 2.940 2.930 2.930 4,000 11,720 2.9300 1.070 1.059 1.074 1.070 1.070 10,951 1.0702 1.03%
2015-02-25 0 2.900 2.900 2.950 2.900 2.990 40,000 117,200 2.9300 1.059 1.059 1.078 1.059 1.092 109,509 1.0702 0.00%
2015-02-24 0 2.900 2.900 2.940 2.890 2.910 96,000 278,040 2.8963 1.059 1.059 1.074 1.056 1.063 262,821 1.0579 0.00%
2015-02-23 0 2.900 2.850 2.900 2.750 2.900 372,000 1,043,800 2.8059 1.059 1.041 1.059 1.004 1.059 1,018,431 1.0249 5.45%
2015-02-18 0 2.750 2.750 2.860 2.750 2.750 12,000 33,000 2.7500 1.004 1.004 1.045 1.004 1.004 32,853 1.0045 -3.85%
2015-02-17 0 2.860 2.800 2.860 2.680 2.860 120,000 336,600 2.8050 1.045 1.023 1.045 0.979 1.045 328,526 1.0246 0.00%
2015-02-16 0 2.860 2.800 2.990 - - 0 0 - 1.045 1.023 1.092 - - 0 - 0.00%
2015-02-13 0 2.860 2.860 2.880 2.650 2.870 96,000 262,840 2.7379 1.045 1.045 1.052 0.968 1.048 262,821 1.0001 0.35%
2015-02-12 0 2.850 2.810 2.880 - - 0 0 - 1.041 1.026 1.052 - - 0 - 0.00%
2015-02-11 0 2.850 2.850 2.990 2.790 2.880 352,000 987,320 2.8049 1.041 1.041 1.092 1.019 1.052 963,677 1.0245 -1.04%
2015-02-10 0 2.880 2.880 2.990 2.880 2.880 4,000 11,520 2.8800 1.052 1.052 1.092 1.052 1.052 10,951 1.0520 1.05%
2015-02-09 0 2.850 2.800 2.980 - - 0 0 - 1.041 1.023 1.088 - - 0 - 0.00%
2015-02-06 0 2.850 2.830 2.930 2.800 2.860 804,000 2,256,560 2.8067 1.041 1.034 1.070 1.023 1.045 2,201,125 1.0252 -1.72%
2015-02-05 0 2.900 2.890 2.900 2.900 2.930 456,000 1,323,320 2.9020 1.059 1.056 1.059 1.059 1.070 1,248,399 1.0600 -3.01%
2015-02-04 0 2.990 2.940 3.000 2.960 3.000 88,000 263,200 2.9909 1.092 1.074 1.096 1.081 1.096 240,919 1.0925 -0.33%
2015-02-03 0 3.000 3.000 3.050 3.000 3.000 100,000 300,000 3.0000 1.096 1.096 1.114 1.096 1.096 273,772 1.0958 -1.64%
2015-02-02 0 3.050 3.000 3.050 3.020 3.150 40,000 122,160 3.0540 1.114 1.096 1.114 1.103 1.151 109,509 1.1155 2.01%
2015-01-30 0 2.990 2.930 3.030 2.910 3.090 164,000 487,560 2.9729 1.092 1.070 1.107 1.063 1.129 448,986 1.0859 -0.33%
2015-01-29 0 3.000 2.970 3.000 2.960 3.000 388,000 1,158,760 2.9865 1.096 1.085 1.096 1.081 1.096 1,062,234 1.0909 -1.64%
2015-01-28 0 3.050 3.000 3.050 2.950 3.050 540,000 1,619,000 2.9981 1.114 1.096 1.114 1.078 1.114 1,478,367 1.0951 1.67%
2015-01-27 0 3.000 3.000 3.050 3.000 3.050 68,000 205,120 3.0165 1.096 1.096 1.114 1.096 1.114 186,165 1.1018 -0.99%
2015-01-26 0 3.030 3.000 3.030 2.960 3.050 32,000 96,040 3.0013 1.107 1.096 1.107 1.081 1.114 87,607 1.0963 -0.98%
2015-01-23 0 3.060 3.060 3.120 3.060 3.110 20,000 61,640 3.0820 1.118 1.118 1.140 1.118 1.136 54,754 1.1258 3.38%
2015-01-22 0 2.960 2.960 3.070 2.960 2.960 32,000 94,720 2.9600 1.081 1.081 1.121 1.081 1.081 87,607 1.0812 0.00%
2015-01-21 0 2.960 2.960 3.000 2.940 3.000 164,000 484,560 2.9546 1.081 1.081 1.096 1.074 1.096 448,986 1.0792 -1.00%
2015-01-20 0 2.990 2.960 3.000 2.950 3.020 1,324,000 3,970,880 2.9992 1.092 1.081 1.096 1.078 1.103 3,624,738 1.0955 3.82%
2015-01-19 0 2.880 2.850 2.920 2.870 2.980 168,000 497,000 2.9583 1.052 1.041 1.067 1.048 1.088 459,937 1.0806 -5.26%
2015-01-16 0 3.040 3.040 3.050 2.990 3.020 368,000 1,105,240 3.0034 1.110 1.110 1.114 1.092 1.103 1,007,480 1.0970 -0.65%
2015-01-15 0 3.060 3.030 3.060 3.050 3.060 120,000 366,040 3.0503 1.118 1.107 1.118 1.114 1.118 328,526 1.1142 0.33%
2015-01-14 0 3.050 3.010 3.050 - - 0 0 - 1.114 1.099 1.114 - - 0 - -0.65%
2015-01-13 0 3.070 3.020 3.070 3.000 3.070 340,000 1,027,920 3.0233 1.121 1.103 1.121 1.096 1.121 930,824 1.1043 0.00%
2015-01-12 0 3.070 3.050 3.070 2.980 3.070 110,000 332,860 3.0260 1.121 1.114 1.121 1.088 1.121 301,149 1.1053 0.00%
2015-01-09 0 3.070 3.060 3.070 3.050 3.100 368,000 1,129,960 3.0705 1.121 1.118 1.121 1.114 1.132 1,007,480 1.1216 0.33%
2015-01-08 0 3.060 3.050 3.080 2.990 3.060 464,000 1,400,720 3.0188 1.118 1.114 1.125 1.092 1.118 1,270,301 1.1027 1.66%
2015-01-07 0 3.010 3.010 3.060 3.000 3.050 188,000 567,480 3.0185 1.099 1.099 1.118 1.096 1.114 514,691 1.1026 -1.31%
2015-01-06 0 3.050 3.020 3.090 3.000 3.080 364,000 1,105,320 3.0366 1.114 1.103 1.129 1.096 1.125 996,529 1.1092 -2.24%
2015-01-05 0 3.120 3.070 3.140 3.060 3.220 396,000 1,246,120 3.1468 1.140 1.121 1.147 1.118 1.176 1,084,136 1.1494 0.00%
2015-01-02 0 3.120 3.120 3.160 3.100 3.190 104,000 327,120 3.1454 1.140 1.140 1.154 1.132 1.165 284,723 1.1489 -3.41%
2014-12-31 0 3.230 3.170 3.260 3.100 3.230 128,000 405,360 3.1669 1.180 1.158 1.191 1.132 1.180 350,428 1.1568 2.22%
2014-12-30 0 3.160 3.150 3.200 3.050 3.200 376,000 1,176,840 3.1299 1.154 1.151 1.169 1.114 1.169 1,029,382 1.1432 -3.95%
2014-12-29 0 3.290 3.250 3.290 3.290 3.300 28,000 92,320 3.2971 1.202 1.187 1.202 1.202 1.205 76,656 1.2043 -1.20%
2014-12-24 0 3.330 3.200 3.340 3.330 3.350 28,000 93,520 3.3400 1.216 1.169 1.220 1.216 1.224 76,656 1.2200 -0.30%
2014-12-23 0 3.340 3.250 3.340 3.370 3.370 20,000 67,400 3.3700 1.220 1.187 1.220 1.231 1.231 54,754 1.2310 -1.18%
2014-12-22 0 3.380 3.270 3.380 3.380 3.380 16,000 53,520 3.3450 1.235 1.194 1.235 1.235 1.235 43,803 1.2218 0.00%
2014-12-19 0 3.380 3.300 3.530 3.380 3.380 52,000 175,760 3.3800 1.235 1.205 1.289 1.235 1.235 142,361 1.2346 0.00%
2014-12-18 0 3.380 3.380 3.450 3.380 3.650 140,000 485,720 3.4694 1.235 1.235 1.260 1.235 1.333 383,280 1.2673 -0.59%
2014-12-17 0 3.400 3.350 3.460 3.320 3.460 172,000 583,720 3.3937 1.242 1.224 1.264 1.213 1.264 470,887 1.2396 -3.13%
2014-12-16 0 3.510 3.500 3.510 3.510 3.920 125,000 473,850 3.7908 1.282 1.278 1.282 1.282 1.432 342,215 1.3847 -4.62%
2014-12-15 0 3.680 3.670 3.680 3.480 3.680 902,000 3,219,880 3.5697 1.344 1.341 1.344 1.271 1.344 2,469,421 1.3039 8.88%
2014-12-12 0 3.380 3.330 3.450 3.320 3.390 144,000 482,200 3.3486 1.235 1.216 1.260 1.213 1.238 394,231 1.2231 1.81%
2014-12-11 0 3.320 3.320 3.350 3.300 3.340 8,000 26,560 3.3200 1.213 1.213 1.224 1.205 1.220 21,902 1.2127 -1.19%
2014-12-10 0 3.360 3.300 3.370 3.290 3.370 172,000 570,280 3.3156 1.227 1.205 1.231 1.202 1.231 470,887 1.2111 4.02%
2014-12-09 0 3.230 3.230 3.280 3.180 3.270 312,000 1,007,120 3.2279 1.180 1.180 1.198 1.162 1.194 854,168 1.1791 -2.12%
2014-12-08 0 3.300 3.260 3.310 3.210 3.370 570,000 1,879,280 3.2970 1.205 1.191 1.209 1.173 1.231 1,560,499 1.2043 -3.51%
2014-12-05 0 3.420 3.400 3.420 3.410 3.430 56,000 191,520 3.4200 1.249 1.242 1.249 1.246 1.253 153,312 1.2492 0.00%
2014-12-04 0 3.420 3.400 3.460 3.360 3.460 316,000 1,077,320 3.4092 1.249 1.242 1.264 1.227 1.264 865,119 1.2453 -3.12%
2014-12-03 0 3.530 3.500 3.530 3.400 3.550 256,000 882,560 3.4475 1.289 1.278 1.289 1.242 1.297 700,856 1.2593 -1.40%
2014-12-02 0 3.580 3.580 3.600 3.400 3.650 320,000 1,138,280 3.5571 1.308 1.308 1.315 1.242 1.333 876,070 1.2993 -1.65%
2014-12-01 0 3.640 3.550 3.650 3.270 3.740 144,000 506,680 3.5186 1.330 1.297 1.333 1.194 1.366 394,231 1.2852 -1.09%
2014-11-28 0 3.680 3.600 3.680 3.550 3.730 480,000 1,748,040 3.6418 1.344 1.315 1.344 1.297 1.362 1,314,104 1.3302 -1.87%
2014-11-27 0 3.750 3.650 3.750 - - 0 0 - 1.370 1.333 1.370 - - 0 - -0.53%
2014-11-26 0 3.770 3.630 3.770 3.600 3.950 120,000 455,800 3.7983 1.377 1.326 1.377 1.315 1.443 328,526 1.3874 -2.33%
2014-11-25 0 3.860 3.850 3.900 3.860 3.920 1,584,000 6,177,440 3.8999 1.410 1.406 1.425 1.410 1.432 4,336,544 1.4245 -1.03%
2014-11-24 0 3.900 3.860 3.910 3.840 3.950 304,000 1,186,080 3.9016 1.425 1.410 1.428 1.403 1.443 832,266 1.4251 1.56%
2014-11-21 0 3.840 3.840 3.900 3.800 4.000 264,000 1,011,840 3.8327 1.403 1.403 1.425 1.388 1.461 722,757 1.4000 -3.76%
2014-11-20 0 3.990 3.910 3.990 4.000 4.010 84,000 336,040 4.0005 1.457 1.428 1.457 1.461 1.465 229,968 1.4612 0.76%
2014-11-19 0 3.960 3.900 3.960 3.960 3.990 24,000 95,520 3.9800 1.446 1.425 1.446 1.446 1.457 65,705 1.4538 -0.75%
2014-11-18 0 3.990 3.900 3.990 4.000 4.120 96,000 384,480 4.0050 1.457 1.425 1.457 1.461 1.505 262,821 1.4629 3.37%
2014-11-17 0 3.860 3.860 3.950 3.850 4.000 64,000 252,840 3.9506 1.410 1.410 1.443 1.406 1.461 175,214 1.4430 -3.50%
2014-11-14 0 4.000 3.900 4.030 3.990 4.160 68,000 275,000 4.0441 1.461 1.425 1.472 1.457 1.520 186,165 1.4772 -1.96%
2014-11-13 0 4.080 4.060 4.150 4.050 4.160 94,000 383,820 4.0832 1.490 1.483 1.516 1.479 1.520 257,345 1.4915 0.25%
2014-11-12 0 4.070 4.070 4.080 4.000 4.170 250,000 1,025,940 4.1038 1.487 1.487 1.490 1.461 1.523 684,429 1.4990 -3.10%
2014-11-11 0 4.200 4.080 4.200 4.100 4.250 372,000 1,554,600 4.1790 1.534 1.490 1.534 1.498 1.552 1,018,431 1.5265 3.19%
2014-11-10 0 4.070 3.940 4.080 3.740 4.070 440,000 1,693,040 3.8478 1.487 1.439 1.490 1.366 1.487 1,204,596 1.4055 7.96%
2014-11-07 0 3.770 3.750 3.790 3.750 3.790 128,000 482,480 3.7694 1.377 1.370 1.384 1.370 1.384 350,428 1.3768 0.80%
2014-11-06 0 3.740 3.700 3.740 3.730 3.740 16,000 59,800 3.7375 1.366 1.351 1.366 1.362 1.366 43,803 1.3652 -0.27%
2014-11-05 0 3.750 3.750 3.790 3.750 3.750 28,000 105,000 3.7500 1.370 1.370 1.384 1.370 1.370 76,656 1.3698 -0.27%
2014-11-04 0 3.760 3.750 3.770 3.680 3.800 76,000 284,160 3.7389 1.373 1.370 1.377 1.344 1.388 208,067 1.3657 0.53%
2014-11-03 0 3.740 3.700 3.740 3.710 3.740 156,000 579,880 3.7172 1.366 1.351 1.366 1.355 1.366 427,084 1.3578 0.81%
2014-10-31 0 3.710 3.710 3.750 3.700 3.730 24,000 89,280 3.7200 1.355 1.355 1.370 1.351 1.362 65,705 1.3588 0.27%
2014-10-30 0 3.700 3.660 3.700 3.700 3.800 140,000 531,280 3.7949 1.351 1.337 1.351 1.351 1.388 383,280 1.3861 0.00%
2014-10-29 0 3.700 3.700 3.750 3.660 3.750 100,000 371,200 3.7120 1.351 1.351 1.370 1.337 1.370 273,772 1.3559 0.00%
2014-10-28 0 3.700 3.700 3.760 3.690 3.750 148,000 548,800 3.7081 1.351 1.351 1.373 1.348 1.370 405,182 1.3545 0.27%
2014-10-27 0 3.690 3.690 3.750 3.680 3.760 76,000 284,280 3.7405 1.348 1.348 1.370 1.344 1.373 208,067 1.3663 -0.27%
2014-10-24 0 3.700 3.660 3.700 3.700 3.720 112,000 414,640 3.7021 1.351 1.337 1.351 1.351 1.359 306,624 1.3523 0.00%
2014-10-23 0 3.700 3.650 3.700 3.700 3.780 156,000 579,320 3.7136 1.351 1.333 1.351 1.351 1.381 427,084 1.3565 -0.54%
2014-10-22 0 3.720 3.670 3.710 3.650 3.790 556,000 2,051,400 3.6896 1.359 1.341 1.355 1.333 1.384 1,522,171 1.3477 0.54%
2014-10-21 0 3.700 3.660 3.700 3.610 3.840 1,212,000 4,496,480 3.7100 1.351 1.337 1.351 1.319 1.403 3,318,113 1.3551 0.00%
2014-10-20 0 3.700 3.660 3.700 3.700 3.830 1,224,000 4,579,360 3.7413 1.351 1.337 1.351 1.351 1.399 3,350,966 1.3666 -1.33%
2014-10-17 0 3.750 3.700 3.750 3.650 3.780 476,000 1,777,040 3.7333 1.370 1.351 1.370 1.333 1.381 1,303,153 1.3636 1.35%
2014-10-16 0 3.700 3.680 3.750 3.580 3.790 340,000 1,263,560 3.7164 1.351 1.344 1.370 1.308 1.384 930,824 1.3575 0.00%
2014-10-15 0 3.700 3.700 3.720 3.680 3.740 236,000 875,040 3.7078 1.351 1.351 1.359 1.344 1.366 646,101 1.3543 -1.07%
2014-10-14 0 3.740 3.720 3.750 3.680 3.800 324,000 1,205,880 3.7219 1.366 1.359 1.370 1.344 1.388 887,020 1.3595 0.54%
2014-10-13 0 3.720 3.720 3.790 3.620 3.800 466,000 1,736,820 3.7271 1.359 1.359 1.384 1.322 1.388 1,275,776 1.3614 0.00%
2014-10-10 0 3.720 3.670 3.720 3.600 3.720 330,000 1,215,400 3.6830 1.359 1.341 1.359 1.315 1.359 903,447 1.3453 1.92%
2014-10-09 0 3.650 3.650 3.670 3.610 3.700 360,000 1,313,080 3.6474 1.333 1.333 1.341 1.319 1.351 985,578 1.3323 1.39%
2014-10-08 0 3.600 3.570 3.630 3.540 3.650 276,000 990,600 3.5891 1.315 1.304 1.326 1.293 1.333 755,610 1.3110 2.56%
2014-10-07 0 3.510 3.460 3.510 3.400 3.510 284,000 974,640 3.4318 1.282 1.264 1.282 1.242 1.282 777,512 1.2535 2.93%
2014-10-06 0 3.410 3.410 3.430 3.350 3.390 120,000 404,320 3.3693 1.246 1.246 1.253 1.224 1.238 328,526 1.2307 -0.58%
2014-10-03 0 3.430 3.340 3.430 3.420 3.450 62,000 212,920 3.4342 1.253 1.220 1.253 1.249 1.260 169,738 1.2544 0.29%
2014-09-30 0 3.420 3.280 3.440 3.260 3.420 408,000 1,360,560 3.3347 1.249 1.198 1.257 1.191 1.249 1,116,989 1.2181 1.79%
2014-09-29 0 3.360 3.310 3.370 3.270 3.380 908,000 3,040,920 3.3490 1.227 1.209 1.231 1.194 1.235 2,485,847 1.2233 0.00%
2014-09-26 0 3.360 3.330 3.400 3.350 3.360 20,000 67,160 3.3580 1.227 1.216 1.242 1.224 1.227 54,754 1.2266 0.30%
2014-09-25 0 3.350 3.350 3.450 3.300 3.420 240,000 805,200 3.3550 1.224 1.224 1.260 1.205 1.249 657,052 1.2255 -1.18%
2014-09-24 0 3.390 3.380 3.410 3.380 3.410 100,000 339,920 3.3992 1.238 1.235 1.246 1.235 1.246 273,772 1.2416 0.89%
2014-09-23 0 3.360 3.350 3.430 3.360 3.440 148,000 504,000 3.4054 1.227 1.224 1.253 1.227 1.257 405,182 1.2439 -1.47%
2014-09-22 0 3.410 3.400 3.440 3.400 3.480 64,000 220,880 3.4513 1.246 1.242 1.257 1.242 1.271 175,214 1.2606 -2.01%
2014-09-19 0 3.480 3.400 3.480 3.480 3.520 240,000 840,840 3.5035 1.271 1.242 1.271 1.271 1.286 657,052 1.2797 -0.57%
2014-09-18 0 3.500 3.450 3.500 3.440 3.500 184,000 637,200 3.4630 1.278 1.260 1.278 1.257 1.278 503,740 1.2649 1.74%
2014-09-17 0 3.440 3.400 3.440 3.390 3.440 184,000 627,960 3.4128 1.257 1.242 1.257 1.238 1.257 503,740 1.2466 3.30%
2014-09-16 0 3.330 3.320 3.400 3.320 3.330 16,000 53,520 3.3450 1.216 1.213 1.242 1.213 1.216 43,803 1.2218 -2.06%
2014-09-15 0 3.400 3.400 3.430 3.280 3.450 236,000 798,320 3.3827 1.242 1.242 1.253 1.198 1.260 646,101 1.2356 -1.73%
2014-09-12 0 3.460 3.410 3.470 3.280 3.570 246,000 850,620 3.4578 1.264 1.246 1.267 1.198 1.304 673,478 1.2630 -3.08%
2014-09-11 0 3.570 3.500 3.570 3.570 3.590 36,000 128,680 3.5744 1.304 1.278 1.304 1.304 1.311 98,558 1.3056 0.85%
2014-09-10 0 3.540 3.530 3.540 3.530 3.760 140,000 510,600 3.6471 1.293 1.289 1.293 1.289 1.373 383,280 1.3322 -6.35%
2014-09-08 0 3.780 3.670 3.780 3.770 3.780 86,000 324,340 3.7714 1.381 1.341 1.381 1.377 1.381 235,444 1.3776 0.27%
2014-09-05 0 3.770 3.760 3.810 3.600 3.820 696,000 2,578,480 3.7047 1.377 1.373 1.392 1.315 1.395 1,905,451 1.3532 4.72%
2014-09-04 0 3.600 3.550 3.600 3.450 3.600 532,000 1,871,720 3.5183 1.315 1.297 1.315 1.260 1.315 1,456,466 1.2851 3.45%
2014-09-03 0 3.480 3.360 3.500 3.230 3.480 1,448,000 4,770,000 3.2942 1.271 1.227 1.278 1.180 1.271 3,964,215 1.2033 6.75%
2014-09-02 0 3.260 3.190 3.260 3.200 3.260 204,000 657,360 3.2224 1.191 1.165 1.191 1.169 1.191 558,494 1.1770 1.87%
2014-09-01 0 3.200 3.170 3.200 3.130 3.200 244,000 773,760 3.1711 1.169 1.158 1.169 1.143 1.169 668,003 1.1583 3.90%
2014-08-29 0 3.080 3.070 3.180 3.070 3.070 4,000 12,280 3.0700 1.125 1.121 1.162 1.121 1.121 10,951 1.1214 0.33%
2014-08-28 0 3.070 3.070 3.160 3.070 3.100 160,000 492,200 3.0763 1.121 1.121 1.154 1.121 1.132 438,035 1.1237 -0.97%
2014-08-27 0 3.100 3.100 3.180 3.100 3.140 66,000 206,300 3.1258 1.132 1.132 1.162 1.132 1.147 180,689 1.1417 0.98%
2014-08-26 0 3.070 3.070 3.120 3.060 3.240 252,000 787,600 3.1254 1.121 1.121 1.140 1.118 1.183 689,905 1.1416 -0.97%
2014-08-25 0 3.100 3.100 3.150 3.100 3.110 324,000 1,004,520 3.1004 1.132 1.132 1.151 1.132 1.136 887,020 1.1325 -1.90%
2014-08-22 0 3.160 3.160 3.240 3.150 3.230 186,000 589,880 3.1714 1.154 1.154 1.183 1.151 1.180 509,215 1.1584 -2.77%
2014-08-21 0 3.250 3.160 3.250 3.200 3.270 344,000 1,115,040 3.2414 1.187 1.154 1.187 1.169 1.194 941,775 1.1840 0.31%
2014-08-20 0 3.240 3.220 3.250 3.180 3.250 98,000 315,820 3.2227 1.183 1.176 1.187 1.162 1.187 268,296 1.1771 1.57%
2014-08-19 0 3.190 3.160 3.190 3.110 3.200 278,000 882,460 3.1743 1.165 1.154 1.165 1.136 1.169 761,085 1.1595 2.57%
2014-08-18 0 3.110 3.110 3.160 3.070 3.180 1,416,000 4,410,600 3.1148 1.136 1.136 1.154 1.121 1.162 3,876,608 1.1377 0.32%
2014-08-15 0 3.100 3.090 3.100 3.040 3.100 760,000 2,329,160 3.0647 1.132 1.129 1.132 1.110 1.132 2,080,665 1.1194 1.31%
2014-08-14 0 3.060 3.060 3.100 3.060 3.100 40,000 123,200 3.0800 1.118 1.118 1.132 1.118 1.132 109,509 1.1250 -0.97%
2014-08-13 0 3.090 3.090 3.130 3.080 3.100 212,000 655,120 3.0902 1.129 1.129 1.143 1.125 1.132 580,396 1.1287 -1.59%
2014-08-12 0 3.140 3.090 3.140 3.070 3.150 173,600 535,696 3.0858 1.147 1.129 1.147 1.121 1.151 475,268 1.1271 -0.32%
2014-08-11 0 3.150 3.080 3.180 3.070 3.160 60,000 188,480 3.1413 1.151 1.125 1.162 1.121 1.154 164,263 1.1474 0.32%
2014-08-08 0 3.140 3.090 3.190 3.030 3.140 216,000 666,640 3.0863 1.147 1.129 1.165 1.107 1.147 591,347 1.1273 3.97%
2014-08-07 0 3.020 3.010 3.030 3.010 3.080 164,000 497,560 3.0339 1.103 1.099 1.107 1.099 1.125 448,986 1.1082 0.33%
2014-08-06 0 3.010 3.000 3.140 2.980 3.010 12,000 35,960 2.9967 1.099 1.096 1.147 1.088 1.099 32,853 1.0946 1.01%
2014-08-05 0 2.980 2.980 3.140 2.960 2.980 236,000 700,240 2.9671 1.088 1.088 1.147 1.081 1.088 646,101 1.0838 0.34%
2014-08-04 0 2.970 2.950 2.970 2.940 3.040 920,000 2,742,000 2.9804 1.085 1.078 1.085 1.074 1.110 2,518,700 1.0887 -0.34%
2014-08-01 0 2.980 2.980 3.000 2.980 2.980 116,000 345,680 2.9800 1.088 1.088 1.096 1.088 1.088 317,575 1.0885 -0.67%
2014-07-31 0 3.000 2.970 3.020 2.900 3.020 262,080 767,193 2.9273 1.096 1.085 1.103 1.059 1.103 717,501 1.0693 1.01%
2014-07-30 0 2.970 2.970 3.050 2.940 3.050 1,012,000 3,020,720 2.9849 1.085 1.085 1.114 1.074 1.114 2,770,570 1.0903 -1.00%
2014-07-29 0 3.000 3.000 3.090 2.920 3.000 64,000 190,480 2.9763 1.096 1.096 1.129 1.067 1.096 175,214 1.0871 0.33%
2014-07-28 0 2.990 2.950 3.000 2.890 2.990 128,000 380,160 2.9700 1.092 1.078 1.096 1.056 1.092 350,428 1.0848 0.00%
2014-07-25 0 2.990 2.990 3.060 2.950 3.010 116,000 345,800 2.9810 1.092 1.092 1.118 1.078 1.099 317,575 1.0889 -0.66%
2014-07-24 0 3.010 3.000 3.050 2.950 3.090 96,000 285,640 2.9754 1.099 1.096 1.114 1.078 1.129 262,821 1.0868 1.35%
2014-07-23 0 2.970 2.960 2.980 2.800 2.990 264,000 777,760 2.9461 1.085 1.081 1.088 1.023 1.092 722,757 1.0761 -1.00%
2014-07-22 0 3.000 3.000 3.120 2.990 3.140 150,000 450,540 3.0036 1.096 1.096 1.140 1.092 1.147 410,658 1.0971 -0.33%
2014-07-21 0 3.010 3.010 3.090 2.970 3.040 332,000 997,520 3.0046 1.099 1.099 1.129 1.085 1.110 908,922 1.0975 0.33%
2014-07-18 0 3.000 3.000 3.080 2.970 3.050 176,000 530,480 3.0141 1.096 1.096 1.125 1.085 1.114 481,838 1.1010 -1.64%
2014-07-17 0 3.050 3.050 3.080 2.960 3.080 116,000 354,480 3.0559 1.114 1.114 1.125 1.081 1.125 317,575 1.1162 -1.61%
2014-07-16 0 3.100 3.100 3.160 3.100 3.100 8,000 24,800 3.1000 1.132 1.132 1.154 1.132 1.132 21,902 1.1323 -0.64%
2014-07-15 0 3.120 3.080 3.180 3.120 3.150 20,000 62,720 3.1360 1.140 1.125 1.162 1.140 1.151 54,754 1.1455 -0.95%
2014-07-14 0 3.150 3.150 3.240 3.080 3.150 76,000 237,480 3.1247 1.151 1.151 1.183 1.125 1.151 208,067 1.1414 3.96%
2014-07-11 0 3.030 3.020 3.100 3.000 3.010 24,000 72,200 3.0083 1.107 1.103 1.132 1.096 1.099 65,705 1.0988 0.00%
2014-07-10 0 3.030 3.030 3.070 3.030 3.030 4,000 12,120 3.0300 1.107 1.107 1.121 1.107 1.107 10,951 1.1068 -1.94%
2014-07-09 0 3.090 3.080 3.120 3.000 3.080 544,000 1,664,160 3.0591 1.129 1.125 1.140 1.096 1.125 1,489,318 1.1174 0.32%
2014-07-08 0 3.080 3.060 3.090 3.080 3.120 120,000 371,200 3.0933 1.125 1.118 1.129 1.125 1.140 328,526 1.1299 -0.65%
2014-07-07 0 3.100 3.080 3.100 3.070 3.160 804,000 2,509,440 3.1212 1.132 1.125 1.132 1.121 1.154 2,201,125 1.1401 -1.59%
2014-07-04 0 3.150 3.150 3.170 3.130 3.180 200,000 630,560 3.1528 1.151 1.151 1.158 1.143 1.162 547,543 1.1516 0.32%
2014-07-03 0 3.140 3.130 3.140 3.130 3.180 128,000 401,040 3.1331 1.147 1.143 1.147 1.143 1.162 350,428 1.1444 -1.26%
2014-07-02 0 3.180 3.140 3.200 3.130 3.200 148,000 471,240 3.1841 1.162 1.147 1.169 1.143 1.169 405,182 1.1630 -0.31%
2014-06-30 0 3.190 3.180 3.300 3.150 3.150 8,000 25,240 3.1550 1.165 1.162 1.205 1.151 1.151 21,902 1.1524 -0.62%
2014-06-27 0 3.210 3.210 3.220 3.210 3.210 4,000 12,840 3.2100 1.173 1.173 1.176 1.173 1.173 10,951 1.1725 -0.93%
2014-06-26 0 3.240 3.140 3.250 3.130 3.260 28,000 88,960 3.1771 1.183 1.147 1.187 1.143 1.191 76,656 1.1605 1.89%
2014-06-25 0 3.180 3.130 3.180 3.130 3.180 124,000 390,600 3.1500 1.162 1.143 1.162 1.143 1.162 339,477 1.1506 -0.31%
2014-06-24 0 3.190 3.140 3.200 3.180 3.200 96,000 306,080 3.1883 1.165 1.147 1.169 1.162 1.169 262,821 1.1646 -2.45%
2014-06-23 0 3.270 3.190 3.280 3.190 3.280 244,000 788,680 3.2323 1.194 1.165 1.198 1.165 1.198 668,003 1.1807 -0.91%
2014-06-20 0 3.300 3.250 3.330 - - 4,000 13,200 3.3000 1.205 1.187 1.216 - - 10,951 1.2054 0.00%
2014-06-19 0 3.300 3.300 3.360 - - 0 0 - 1.205 1.205 1.227 - - 0 - 0.00%
2014-06-18 0 3.300 3.290 3.360 3.280 3.300 16,000 52,560 3.2850 1.205 1.202 1.227 1.198 1.205 43,803 1.1999 -1.49%
2014-06-17 0 3.350 3.260 3.350 3.300 3.380 324,000 1,080,320 3.3343 1.224 1.191 1.224 1.205 1.235 887,020 1.2179 -0.89%
2014-06-16 0 3.380 3.320 3.380 3.280 3.440 80,000 267,000 3.3375 1.235 1.213 1.235 1.198 1.257 219,017 1.2191 2.74%
2014-06-13 0 3.290 3.270 3.300 3.250 3.290 72,000 235,920 3.2767 1.202 1.194 1.205 1.187 1.202 197,116 1.1969 0.92%
2014-06-12 0 3.260 3.240 3.290 3.260 3.270 8,500 27,720 3.2612 1.191 1.183 1.202 1.191 1.194 23,271 1.1912 -0.91%
2014-06-11 0 3.290 3.280 3.290 3.190 3.290 208,000 675,560 3.2479 1.202 1.198 1.202 1.165 1.202 569,445 1.1863 3.13%
2014-06-10 0 3.190 3.190 3.250 2.920 3.300 268,000 852,280 3.1801 1.165 1.165 1.187 1.067 1.205 733,708 1.1616 2.57%
2014-06-09 0 3.110 3.100 3.110 3.080 3.110 140,000 433,160 3.0940 1.136 1.132 1.136 1.125 1.136 383,280 1.1301 0.97%
2014-06-06 0 3.080 3.080 3.120 3.080 3.120 580,000 1,797,840 3.0997 1.125 1.125 1.140 1.125 1.140 1,587,876 1.1322 -0.32%
2014-06-05 0 3.090 3.080 3.100 3.090 3.090 16,000 49,440 3.0900 1.129 1.125 1.132 1.129 1.129 43,803 1.1287 0.32%
2014-06-04 0 3.080 3.080 3.180 3.080 3.090 24,000 73,960 3.0817 1.125 1.125 1.162 1.125 1.129 65,705 1.1256 -1.28%
2014-06-03 0 3.120 3.100 3.240 3.120 3.250 10,070 32,352 3.2127 1.140 1.132 1.183 1.140 1.187 27,569 1.1735 -1.27%
2014-05-30 0 3.160 3.100 3.200 3.100 3.160 64,000 198,720 3.1050 1.154 1.132 1.169 1.132 1.154 175,214 1.1342 2.60%
2014-05-29 0 3.080 3.080 3.110 3.080 3.160 124,000 388,840 3.1358 1.125 1.125 1.136 1.125 1.154 339,477 1.1454 -2.22%
2014-05-28 0 3.150 3.050 3.150 3.110 3.150 448,000 1,399,280 3.1234 1.151 1.114 1.151 1.136 1.151 1,226,497 1.1409 2.94%
2014-05-27 0 3.060 3.060 3.090 3.000 3.090 188,000 572,680 3.0462 1.118 1.118 1.129 1.096 1.129 514,691 1.1127 0.33%
2014-05-26 0 3.050 3.020 3.050 - - 0 0 - 1.114 1.103 1.114 - - 0 - -0.97%
2014-05-23 0 3.080 3.080 3.090 2.990 3.080 816,000 2,495,200 3.0578 1.125 1.125 1.129 1.092 1.125 2,233,977 1.1169 3.70%
2014-05-22 0 2.970 2.960 2.980 2.900 2.980 448,000 1,322,160 2.9513 1.085 1.081 1.088 1.059 1.088 1,226,497 1.0780 2.41%
2014-05-21 0 2.900 2.880 2.920 2.900 2.930 48,000 139,800 2.9125 1.059 1.052 1.067 1.059 1.070 131,410 1.0638 -0.34%
2014-05-20 0 2.910 2.880 2.910 2.820 2.940 184,000 528,960 2.8748 1.063 1.052 1.063 1.030 1.074 503,740 1.0501 0.69%
2014-05-19 0 2.890 2.890 2.980 2.850 2.940 284,000 823,640 2.9001 1.056 1.056 1.088 1.041 1.074 777,512 1.0593 0.70%
2014-05-16 0 2.870 2.870 2.940 2.870 2.920 84,000 242,840 2.8910 1.048 1.048 1.074 1.048 1.067 229,968 1.0560 -3.04%
2014-05-15 0 2.960 2.950 3.010 2.800 3.000 1,632,000 4,701,320 2.8807 1.081 1.078 1.099 1.023 1.096 4,467,955 1.0522 -4.82%
2014-05-14 0 3.110 3.110 3.130 3.070 3.140 68,000 212,320 3.1224 1.136 1.136 1.143 1.121 1.147 186,165 1.1405 2.30%
2014-05-13 0 3.040 2.970 3.050 2.940 3.130 52,000 156,440 3.0085 1.110 1.085 1.114 1.074 1.143 142,361 1.0989 -0.33%
2014-05-12 0 3.050 2.990 3.050 2.920 3.170 192,000 577,560 3.0081 1.114 1.092 1.114 1.067 1.158 525,642 1.0988 0.00%
2014-05-09 0 3.050 3.050 3.150 2.880 3.060 876,000 2,604,440 2.9731 1.114 1.114 1.151 1.052 1.118 2,398,240 1.0860 -3.17%
2014-05-08 0 3.150 3.150 3.200 3.030 3.270 220,000 697,560 3.1707 1.151 1.151 1.169 1.107 1.194 602,298 1.1582 -3.96%
2014-05-07 0 3.280 3.240 3.300 3.130 3.300 232,000 755,000 3.2543 1.198 1.183 1.205 1.143 1.205 635,150 1.1887 -6.29%
2014-05-05 0 3.500 3.500 3.540 3.340 3.500 32,000 108,800 3.4000 1.278 1.278 1.293 1.220 1.278 87,607 1.2419 0.00%
2014-05-02 0 3.500 3.400 3.500 3.390 3.510 116,000 397,080 3.4231 1.278 1.242 1.278 1.238 1.282 317,575 1.2503 3.55%
2014-04-30 0 3.380 3.380 3.500 3.380 3.500 192,000 659,800 3.4365 1.235 1.235 1.278 1.235 1.278 525,642 1.2552 -2.87%
2014-04-29 0 3.480 3.400 3.480 3.420 3.490 132,000 456,320 3.4570 1.271 1.242 1.271 1.249 1.275 361,379 1.2627 -0.29%
2014-04-28 0 3.490 3.460 3.490 3.450 3.650 704,000 2,484,880 3.5297 1.275 1.264 1.275 1.260 1.333 1,927,353 1.2893 -2.51%
2014-04-25 0 3.580 3.550 3.590 3.530 3.740 648,010 2,344,676 3.6183 1.308 1.297 1.311 1.289 1.366 1,774,068 1.3216 0.85%
2014-04-24 0 3.550 3.550 3.580 3.450 3.760 380,000 1,362,640 3.5859 1.297 1.297 1.308 1.260 1.373 1,040,333 1.3098 2.90%
2014-04-23 0 3.450 3.460 3.480 3.310 3.480 416,000 1,417,920 3.4085 1.260 1.264 1.271 1.209 1.271 1,138,890 1.2450 6.48%
2014-04-22 0 3.240 3.240 3.380 3.200 3.300 88,000 285,520 3.2445 1.183 1.183 1.235 1.169 1.205 240,919 1.1851 0.31%
2014-04-17 0 3.230 3.180 3.240 3.150 3.250 236,000 752,200 3.1873 1.180 1.162 1.183 1.151 1.187 646,101 1.1642 -1.52%
2014-04-16 0 3.280 3.210 3.280 3.160 3.340 516,000 1,649,760 3.1972 1.198 1.173 1.198 1.154 1.220 1,412,662 1.1678 -0.91%
2014-04-15 0 3.310 3.300 3.380 3.300 3.490 140,000 474,040 3.3860 1.209 1.205 1.235 1.205 1.275 383,280 1.2368 -2.36%
2014-04-14 0 3.390 3.350 3.400 3.260 3.400 796,000 2,647,200 3.3256 1.238 1.224 1.242 1.191 1.242 2,179,223 1.2147 0.30%
2014-04-11 0 3.380 3.360 3.430 3.380 3.470 136,000 463,400 3.4074 1.235 1.227 1.253 1.235 1.267 372,330 1.2446 -2.87%
2014-04-10 0 3.480 3.480 3.520 3.460 3.540 264,000 920,480 3.4867 1.271 1.271 1.286 1.264 1.293 722,757 1.2736 -2.25%
2014-04-09 0 3.560 3.520 3.560 3.530 3.590 244,000 869,560 3.5638 1.300 1.286 1.300 1.289 1.311 668,003 1.3017 1.42%
2014-04-08 0 3.510 3.420 3.530 3.300 3.560 624,000 2,141,680 3.4322 1.282 1.249 1.289 1.205 1.300 1,708,336 1.2537 0.57%
2014-04-07 0 3.490 3.350 3.490 3.420 3.640 644,000 2,255,320 3.5020 1.275 1.224 1.275 1.249 1.330 1,763,090 1.2792 -4.12%
2014-04-04 0 3.640 3.540 3.640 3.500 3.640 976,000 3,493,240 3.5791 1.330 1.293 1.330 1.278 1.330 2,672,012 1.3073 3.41%
2014-04-03 0 3.520 3.460 3.590 3.300 3.600 520,000 1,801,280 3.4640 1.286 1.264 1.311 1.205 1.315 1,423,613 1.2653 -0.28%
2014-04-02 0 3.530 3.500 3.540 3.360 3.700 1,124,000 3,993,240 3.5527 1.289 1.278 1.293 1.227 1.351 3,077,194 1.2977 -2.75%
2014-04-01 0 3.630 3.600 3.650 3.480 3.690 3,017,000 10,769,800 3.5697 1.326 1.315 1.333 1.271 1.348 8,259,693 1.3039 -2.16%
2014-03-31 0 3.710 3.610 3.720 3.250 3.720 4,612,000 16,127,600 3.4969 1.355 1.319 1.359 1.187 1.359 12,626,352 1.2773 -0.27%
2014-03-28 0 3.720 3.680 3.720 3.440 3.900 3,424,000 12,254,560 3.5790 1.359 1.344 1.359 1.257 1.425 9,373,944 1.3073 -8.37%
2014-03-27 0 4.060 4.000 4.080 3.910 4.490 1,448,000 5,877,680 4.0592 1.483 1.461 1.490 1.428 1.640 3,964,215 1.4827 -7.94%
2014-03-26 0 4.410 4.400 4.410 4.390 4.670 612,000 2,744,560 4.4846 1.611 1.607 1.611 1.604 1.706 1,675,483 1.6381 -2.86%
2014-03-25 0 4.540 4.530 4.590 4.450 4.630 772,000 3,511,520 4.5486 1.658 1.655 1.677 1.625 1.691 2,113,518 1.6615 0.22%
2014-03-24 0 4.530 4.510 4.610 4.350 4.630 1,100,000 4,958,560 4.5078 1.655 1.647 1.684 1.589 1.691 3,011,489 1.6465 0.67%
2014-03-21 0 4.500 4.450 4.520 4.330 4.550 672,000 3,003,160 4.4690 1.644 1.625 1.651 1.582 1.662 1,839,746 1.6324 2.51%
2014-03-20 0 4.390 4.430 4.450 4.280 4.620 942,000 4,219,240 4.4790 1.604 1.618 1.625 1.563 1.688 2,578,930 1.6360 1.62%
2014-03-19 0 4.320 4.280 4.320 4.000 4.360 1,092,000 4,639,120 4.2483 1.578 1.563 1.578 1.461 1.593 2,989,587 1.5518 8.00%
2014-03-18 0 4.000 3.990 4.010 3.980 4.040 1,372,000 5,488,320 4.0002 1.461 1.457 1.465 1.454 1.476 3,756,148 1.4612 1.01%
2014-03-17 0 3.960 3.950 3.960 3.830 3.970 1,855,350 7,309,078 3.9395 1.446 1.443 1.446 1.399 1.450 5,079,424 1.4390 4.21%
2014-03-14 0 3.800 3.800 3.820 3.790 3.970 564,000 2,169,800 3.8472 1.388 1.388 1.395 1.384 1.450 1,544,073 1.4052 -5.00%
2014-03-13 0 4.000 3.950 4.000 3.930 4.080 340,000 1,355,080 3.9855 1.461 1.443 1.461 1.436 1.490 930,824 1.4558 2.56%
2014-03-12 0 3.900 3.900 3.930 3.890 3.990 592,000 2,328,120 3.9326 1.425 1.425 1.436 1.421 1.457 1,620,729 1.4365 -2.01%
2014-03-11 0 3.980 3.980 4.000 3.910 4.090 772,000 3,088,200 4.0003 1.454 1.454 1.461 1.428 1.494 2,113,518 1.4612 -0.50%
2014-03-10 0 4.000 3.980 4.000 3.880 4.000 612,000 2,425,600 3.9634 1.461 1.454 1.461 1.417 1.461 1,675,483 1.4477 0.25%
2014-03-07 0 3.990 3.930 3.990 3.900 4.000 876,000 3,465,800 3.9564 1.457 1.436 1.457 1.425 1.461 2,398,240 1.4451 0.00%
2014-03-06 0 3.990 3.980 3.990 3.960 4.050 296,000 1,181,640 3.9920 1.457 1.454 1.457 1.446 1.479 810,364 1.4582 -0.99%
2014-03-05 0 4.030 4.000 4.040 3.980 4.100 984,000 3,945,680 4.0098 1.472 1.461 1.476 1.454 1.498 2,693,914 1.4647 -1.71%
2014-03-04 0 4.100 4.090 4.100 4.070 4.120 756,000 3,093,360 4.0917 1.498 1.494 1.498 1.487 1.505 2,069,714 1.4946 0.74%
2014-03-03 0 4.070 4.000 4.070 3.980 4.150 420,000 1,719,160 4.0932 1.487 1.461 1.487 1.454 1.516 1,149,841 1.4951 2.01%
2014-02-28 0 3.990 3.980 4.000 3.870 4.100 1,600,000 6,354,360 3.9715 1.457 1.454 1.461 1.414 1.498 4,380,348 1.4507 1.01%
2014-02-27 0 3.950 3.880 3.950 3.760 4.050 1,456,000 5,714,840 3.9250 1.443 1.417 1.443 1.373 1.479 3,986,116 1.4337 5.05%
2014-02-26 0 3.760 3.760 3.790 3.720 3.820 684,000 2,574,560 3.7640 1.373 1.373 1.384 1.359 1.395 1,872,599 1.3749 -1.05%
2014-02-25 0 3.800 3.800 3.840 3.730 3.890 960,000 3,655,160 3.8075 1.388 1.388 1.403 1.362 1.421 2,628,209 1.3907 -1.30%
2014-02-24 0 3.850 3.770 3.850 3.690 3.900 1,200,000 4,555,160 3.7960 1.406 1.377 1.406 1.348 1.425 3,285,261 1.3865 1.58%
2014-02-21 0 3.790 3.720 3.800 3.620 3.790 356,000 1,328,880 3.7328 1.384 1.359 1.388 1.322 1.384 974,627 1.3635 -0.26%
2014-02-20 0 3.800 3.800 3.810 3.800 3.930 112,000 430,400 3.8429 1.388 1.388 1.392 1.388 1.436 306,624 1.4037 -3.31%
2014-02-19 0 3.930 3.820 3.930 3.760 4.080 552,000 2,168,840 3.9291 1.436 1.395 1.436 1.373 1.490 1,511,220 1.4352 2.08%
2014-02-18 0 3.850 3.750 3.860 3.540 3.880 1,456,000 5,364,200 3.6842 1.406 1.370 1.410 1.293 1.417 3,986,116 1.3457 9.69%
2014-02-17 0 3.510 3.500 3.550 3.480 3.700 1,248,000 4,487,240 3.5955 1.282 1.278 1.297 1.271 1.351 3,416,671 1.3133 -1.68%
2014-02-14 0 3.570 3.550 3.570 3.490 3.680 476,000 1,726,040 3.6261 1.304 1.297 1.304 1.275 1.344 1,303,153 1.3245 1.71%
2014-02-13 0 3.510 3.500 3.510 3.350 3.660 888,000 3,108,960 3.5011 1.282 1.278 1.282 1.224 1.337 2,431,093 1.2788 4.78%
2014-02-12 0 3.350 3.340 3.390 3.150 3.420 828,000 2,721,240 3.2865 1.224 1.220 1.238 1.151 1.249 2,266,830 1.2005 3.08%
2014-02-11 0 3.250 3.220 3.290 3.180 3.250 1,140,000 3,666,800 3.2165 1.187 1.176 1.202 1.162 1.187 3,120,998 1.1749 2.52%
2014-02-10 0 3.170 3.170 3.200 3.010 3.350 908,000 2,826,520 3.1129 1.158 1.158 1.169 1.099 1.224 2,485,847 1.1370 5.32%
2014-02-07 0 3.010 3.000 3.030 2.960 3.050 228,000 686,520 3.0111 1.099 1.096 1.107 1.081 1.114 624,200 1.0998 1.35%
2014-02-06 0 2.970 2.910 3.020 2.880 3.080 240,000 720,280 3.0012 1.085 1.063 1.103 1.052 1.125 657,052 1.0962 -3.88%
2014-02-05 0 3.090 3.000 3.090 3.000 3.130 184,000 557,240 3.0285 1.129 1.096 1.129 1.096 1.143 503,740 1.1062 1.98%
2014-02-04 0 3.030 3.030 3.080 3.030 3.040 124,000 376,560 3.0368 1.107 1.107 1.125 1.107 1.110 339,477 1.1092 -2.26%
2014-01-30 0 3.100 3.100 3.140 3.070 3.140 96,000 298,080 3.1050 1.132 1.132 1.147 1.121 1.147 262,821 1.1342 -0.64%
2014-01-29 0 3.120 3.110 3.130 3.030 3.230 6,128,000 18,641,960 3.0421 1.140 1.136 1.143 1.107 1.180 16,776,732 1.1112 6.12%
2014-01-28 0 2.940 2.930 2.940 2.940 2.970 92,000 272,080 2.9574 1.074 1.070 1.074 1.074 1.085 251,870 1.0802 -0.68%
2014-01-27 0 2.960 2.960 2.980 2.800 3.180 1,524,000 4,488,680 2.9453 1.081 1.081 1.088 1.023 1.162 4,172,281 1.0758 -5.73%
2014-01-24 0 3.140 3.140 3.170 3.090 3.320 344,000 1,097,080 3.1892 1.147 1.147 1.158 1.129 1.213 941,775 1.1649 -3.38%
2014-01-23 0 3.250 3.220 3.260 3.220 3.310 752,000 2,474,200 3.2902 1.187 1.176 1.191 1.176 1.209 2,058,763 1.2018 -3.85%
2014-01-22 0 3.380 3.320 3.380 3.220 3.400 1,132,000 3,761,880 3.3232 1.235 1.213 1.235 1.176 1.242 3,099,096 1.2139 0.00%
2014-01-21 0 3.380 3.330 3.380 3.220 3.430 1,024,000 3,420,600 3.3404 1.235 1.216 1.235 1.176 1.253 2,803,423 1.2202 3.05%
2014-01-20 0 3.280 3.200 3.280 3.130 3.300 804,000 2,563,440 3.1884 1.198 1.169 1.198 1.143 1.205 2,201,125 1.1646 0.31%
2014-01-17 0 3.270 3.220 3.300 3.100 3.500 944,000 3,055,400 3.2367 1.194 1.176 1.205 1.132 1.278 2,584,405 1.1822 3.81%
2014-01-16 0 3.150 3.150 3.170 3.090 3.190 400,000 1,258,880 3.1472 1.151 1.151 1.158 1.129 1.165 1,095,087 1.1496 -1.25%
2014-01-15 0 3.190 3.140 3.200 3.100 3.220 780,000 2,475,760 3.1741 1.165 1.147 1.169 1.132 1.176 2,135,420 1.1594 0.31%
2014-01-14 0 3.180 3.120 3.180 3.160 3.340 476,000 1,527,160 3.2083 1.162 1.140 1.162 1.154 1.220 1,303,153 1.1719 -3.05%
2014-01-13 0 3.280 3.250 3.280 3.080 3.400 572,000 1,878,680 3.2844 1.198 1.187 1.198 1.125 1.242 1,565,974 1.1997 -0.30%
2014-01-10 0 3.290 3.250 3.300 3.250 3.470 528,000 1,762,680 3.3384 1.202 1.187 1.205 1.187 1.267 1,445,515 1.2194 -4.36%
2014-01-09 0 3.440 3.300 3.460 3.280 3.450 1,560,000 5,235,400 3.3560 1.257 1.205 1.264 1.198 1.260 4,270,839 1.2258 4.88%
2014-01-08 0 3.280 3.250 3.280 2.990 3.280 1,035,000 3,284,010 3.1730 1.198 1.187 1.198 1.092 1.198 2,833,537 1.1590 9.70%
2014-01-07 0 2.990 2.960 2.990 2.820 3.010 1,396,000 4,045,800 2.8981 1.092 1.081 1.092 1.030 1.099 3,821,853 1.0586 6.03%
2014-01-06 0 2.820 2.780 2.820 2.690 2.840 972,000 2,700,640 2.7784 1.030 1.015 1.030 0.983 1.037 2,661,061 1.0149 2.55%
2014-01-03 0 2.750 2.740 2.780 2.700 2.960 1,892,000 5,450,040 2.8806 1.004 1.001 1.015 0.986 1.081 5,179,761 1.0522 -2.48%
2014-01-02 0 2.820 2.800 2.880 2.510 2.820 1,436,000 3,805,720 2.6502 1.030 1.023 1.052 0.917 1.030 3,931,362 0.9680 11.02%
2013-12-31 0 2.540 2.500 2.550 2.450 2.600 504,000 1,268,560 2.5170 0.928 0.913 0.931 0.895 0.950 1,379,810 0.9194 -0.39%
2013-12-30 0 2.550 2.530 2.550 2.520 2.570 168,000 428,400 2.5500 0.931 0.924 0.931 0.920 0.939 459,937 0.9314 -1.16%
2013-12-27 0 2.580 2.580 2.600 2.580 2.640 672,000 1,753,760 2.6098 0.942 0.942 0.950 0.942 0.964 1,839,746 0.9533 -2.27%
2013-12-24 0 2.640 2.580 2.640 2.580 2.720 688,000 1,793,560 2.6069 0.964 0.942 0.964 0.942 0.994 1,883,550 0.9522 -2.22%
2013-12-23 0 2.700 2.640 2.700 2.630 2.850 900,000 2,470,320 2.7448 0.986 0.964 0.986 0.961 1.041 2,463,946 1.0026 -2.53%
2013-12-20 0 2.770 2.750 2.770 2.700 2.930 808,000 2,272,360 2.8123 1.012 1.004 1.012 0.986 1.070 2,212,076 1.0273 -4.48%
2013-12-19 0 2.900 2.780 2.890 2.700 2.980 1,648,000 4,648,480 2.8207 1.059 1.015 1.056 0.986 1.088 4,511,758 1.0303 1.05%
2013-12-18 0 2.870 2.830 2.880 2.580 2.880 1,472,000 3,949,800 2.6833 1.048 1.034 1.052 0.942 1.052 4,029,920 0.9801 4.36%
2013-12-17 0 2.750 2.680 2.750 2.670 2.820 303,500 826,445 2.7230 1.004 0.979 1.004 0.975 1.030 830,897 0.9946 -1.43%
2013-12-16 0 2.790 2.740 2.790 2.710 2.810 468,000 1,293,440 2.7638 1.019 1.001 1.019 0.990 1.026 1,281,252 1.0095 2.20%
2013-12-13 0 2.730 2.690 2.730 2.600 2.760 892,000 2,388,600 2.6778 0.997 0.983 0.997 0.950 1.008 2,442,044 0.9781 1.11%
2013-12-12 0 2.700 2.650 2.720 2.580 2.700 1,544,000 4,086,920 2.6470 0.986 0.968 0.994 0.942 0.986 4,227,036 0.9669 0.75%
2013-12-11 0 2.680 2.600 2.680 2.470 2.700 1,988,000 5,156,200 2.5937 0.979 0.950 0.979 0.902 0.986 5,442,582 0.9474 8.50%
2013-12-10 0 2.470 2.460 2.500 2.280 2.470 1,244,000 2,937,400 2.3613 0.902 0.899 0.913 0.833 0.902 3,405,720 0.8625 9.29%
2013-12-09 0 2.260 2.230 2.260 2.100 2.260 768,000 1,681,200 2.1891 0.826 0.815 0.826 0.767 0.826 2,102,567 0.7996 0.89%
2013-12-06 0 2.240 2.170 2.240 2.170 2.280 320,000 715,640 2.2364 0.818 0.793 0.818 0.793 0.833 876,070 0.8169 -0.44%
2013-12-05 0 2.250 2.160 2.260 2.030 2.250 376,000 795,800 2.1165 0.822 0.789 0.826 0.741 0.822 1,029,382 0.7731 9.76%
2013-12-04 0 2.050 2.050 2.090 2.020 2.090 192,000 391,360 2.0383 0.749 0.749 0.763 0.738 0.763 525,642 0.7445 1.99%
2013-12-03 0 2.010 2.010 2.060 1.990 2.120 702,000 1,442,920 2.0554 0.734 0.734 0.752 0.727 0.774 1,921,878 0.7508 1.52%
2013-12-02 0 1.980 1.980 2.050 1.980 2.050 320,000 644,280 2.0134 0.723 0.723 0.749 0.723 0.749 876,070 0.7354 -4.81%
2013-11-29 0 2.080 2.030 2.080 1.910 2.080 300,000 609,600 2.0320 0.760 0.741 0.760 0.698 0.760 821,315 0.7422 0.00%
2013-11-28 0 2.080 2.080 2.100 2.080 2.150 264,000 563,760 2.1355 0.760 0.760 0.767 0.760 0.785 722,757 0.7800 -1.89%
2013-11-27 0 2.120 2.080 2.120 2.080 2.120 232,000 487,520 2.1014 0.774 0.760 0.774 0.760 0.774 635,150 0.7676 3.92%
2013-11-26 0 2.040 2.020 2.050 2.000 2.040 156,000 316,800 2.0308 0.745 0.738 0.749 0.731 0.745 427,084 0.7418 0.99%
2013-11-25 0 2.020 2.010 2.050 1.910 2.050 408,000 817,960 2.0048 0.738 0.734 0.749 0.698 0.749 1,116,989 0.7323 -1.46%
2013-11-22 0 2.050 2.030 2.050 2.050 2.110 360,000 752,640 2.0907 0.749 0.741 0.749 0.749 0.771 985,578 0.7637 -2.84%
2013-11-21 0 2.110 2.080 2.110 2.100 2.250 448,000 954,720 2.1311 0.771 0.760 0.771 0.767 0.822 1,226,497 0.7784 -6.22%
2013-11-20 0 2.250 2.230 2.270 2.230 2.270 316,000 711,240 2.2508 0.822 0.815 0.829 0.815 0.829 865,119 0.8221 -0.88%
2013-11-19 0 2.270 2.200 2.270 2.200 2.290 424,000 953,960 2.2499 0.829 0.804 0.829 0.804 0.836 1,160,792 0.8218 0.00%
2013-11-18 0 2.270 2.270 2.310 2.240 2.300 332,000 753,440 2.2694 0.829 0.829 0.844 0.818 0.840 908,922 0.8289 -0.87%
2013-11-15 0 2.290 2.250 2.290 2.140 2.340 804,000 1,803,640 2.2433 0.836 0.822 0.836 0.782 0.855 2,201,125 0.8194 8.53%
2013-11-14 0 2.110 2.110 2.120 2.070 2.160 404,000 853,880 2.1136 0.771 0.771 0.774 0.756 0.789 1,106,038 0.7720 1.93%
2013-11-13 0 2.070 2.050 2.070 2.020 2.090 600,000 1,235,720 2.0595 0.756 0.749 0.756 0.738 0.763 1,642,630 0.7523 -0.96%
2013-11-12 0 2.090 2.070 2.090 2.040 2.100 292,000 603,680 2.0674 0.763 0.756 0.763 0.745 0.767 799,413 0.7552 1.46%
2013-11-11 0 2.060 2.050 2.060 2.010 2.100 856,000 1,746,200 2.0400 0.752 0.749 0.752 0.734 0.767 2,343,486 0.7451 1.98%
2013-11-08 0 2.020 2.000 2.020 2.000 2.030 244,000 490,440 2.0100 0.738 0.731 0.738 0.731 0.741 668,003 0.7342 1.00%
2013-11-07 0 2.000 1.980 2.000 1.980 2.090 388,000 788,760 2.0329 0.731 0.723 0.731 0.723 0.763 1,062,234 0.7425 0.00%
2013-11-06 0 2.000 2.000 2.020 1.950 2.020 544,000 1,094,160 2.0113 0.731 0.731 0.738 0.712 0.738 1,489,318 0.7347 2.56%
2013-11-05 0 1.950 1.950 1.990 1.930 1.950 220,000 425,840 1.9356 0.712 0.712 0.727 0.705 0.712 602,298 0.7070 -3.47%
2013-11-04 0 2.020 2.000 2.040 1.810 2.060 1,048,000 2,001,080 1.9094 0.738 0.731 0.745 0.661 0.752 2,869,128 0.6975 12.22%
2013-11-01 0 1.800 1.800 1.810 1.800 1.800 124,000 223,200 1.8000 0.657 0.657 0.661 0.657 0.657 339,477 0.6575 0.00%
2013-10-31 0 1.800 1.800 1.810 1.760 1.810 344,000 617,440 1.7949 0.657 0.657 0.661 0.643 0.661 941,775 0.6556 -0.55%
2013-10-30 0 1.810 1.760 1.840 - - 0 0 - 0.661 0.643 0.672 - - 0 - 0.00%
2013-10-29 0 1.810 1.710 1.820 1.780 1.810 88,000 157,480 1.7895 0.661 0.625 0.665 0.650 0.661 240,919 0.6537 -1.09%
2013-10-28 0 1.830 1.790 1.830 1.840 1.850 8,000 14,760 1.8450 0.668 0.654 0.668 0.672 0.676 21,902 0.6739 -1.08%
2013-10-25 0 1.850 1.800 1.850 1.780 1.850 104,000 187,800 1.8058 0.676 0.657 0.676 0.650 0.676 284,723 0.6596 2.78%
2013-10-24 0 1.800 1.800 1.850 1.800 1.830 96,000 174,360 1.8163 0.657 0.657 0.676 0.657 0.668 262,821 0.6634 -1.64%
2013-10-23 0 1.830 1.820 1.830 1.800 1.850 596,000 1,083,200 1.8174 0.668 0.665 0.668 0.657 0.676 1,631,680 0.6639 0.55%
2013-10-22 0 1.820 1.800 1.860 1.800 1.860 288,000 527,680 1.8322 0.665 0.657 0.679 0.657 0.679 788,463 0.6693 0.00%
2013-10-21 0 1.820 1.820 1.830 1.780 1.820 176,000 315,080 1.7902 0.665 0.665 0.668 0.650 0.665 481,838 0.6539 2.25%
2013-10-18 0 1.780 1.780 1.800 1.780 1.820 280,000 502,400 1.7943 0.650 0.650 0.657 0.650 0.665 766,561 0.6554 0.00%
2013-10-17 0 1.780 1.780 1.800 1.770 1.830 132,000 235,280 1.7824 0.650 0.650 0.657 0.647 0.668 361,379 0.6511 -2.73%
2013-10-16 0 1.830 1.780 1.830 1.740 1.860 168,000 300,960 1.7914 0.668 0.650 0.668 0.636 0.679 459,937 0.6544 -1.08%
2013-10-15 0 1.850 1.820 1.850 1.800 1.870 112,000 206,360 1.8425 0.676 0.665 0.676 0.657 0.683 306,624 0.6730 2.78%
2013-10-11 0 1.800 1.770 1.810 1.750 1.810 172,000 305,800 1.7779 0.657 0.647 0.661 0.639 0.661 470,887 0.6494 2.86%
2013-10-10 0 1.750 1.740 1.840 1.700 1.840 1,604,000 2,838,280 1.7695 0.639 0.636 0.672 0.621 0.672 4,391,299 0.6463 -6.42%
2013-10-09 0 1.870 1.840 1.880 1.850 1.870 56,000 104,160 1.8600 0.683 0.672 0.687 0.676 0.683 153,312 0.6794 0.00%
2013-10-08 0 1.870 1.870 1.900 1.870 1.920 120,000 226,000 1.8833 0.683 0.683 0.694 0.683 0.701 328,526 0.6879 -2.09%
2013-10-07 0 1.910 1.910 1.920 1.850 1.950 480,000 909,320 1.8944 0.698 0.698 0.701 0.676 0.712 1,314,104 0.6920 1.06%
2013-10-04 0 1.890 1.850 1.890 1.810 1.980 1,084,000 2,074,600 1.9138 0.690 0.676 0.690 0.661 0.723 2,967,686 0.6991 0.53%
2013-10-03 0 1.880 1.850 1.910 1.650 1.900 1,524,000 2,695,480 1.7687 0.687 0.676 0.698 0.603 0.694 4,172,281 0.6460 13.94%
2013-10-02 0 1.650 1.620 1.660 1.570 1.660 572,000 925,880 1.6187 0.603 0.592 0.606 0.573 0.606 1,565,974 0.5912 5.77%
2013-09-30 0 1.560 1.490 1.560 - - 0 0 - 0.570 0.544 0.570 - - 0 - -0.64%
2013-09-27 0 1.570 1.510 1.600 1.570 1.570 640,000 1,004,800 1.5700 0.573 0.552 0.584 0.573 0.573 1,752,139 0.5735 0.00%
2013-09-26 0 1.570 1.510 1.630 1.570 1.570 596,000 935,720 1.5700 0.573 0.552 0.595 0.573 0.573 1,631,680 0.5735 0.00%
2013-09-25 0 1.570 1.490 1.570 - - 0 0 - 0.573 0.544 0.573 - - 0 - 0.00%
2013-09-24 0 1.570 1.490 1.570 1.450 1.590 164,000 245,440 1.4966 0.573 0.544 0.573 0.530 0.581 448,986 0.5467 1.29%
2013-09-23 0 1.550 1.500 1.600 1.550 1.550 20,000 31,000 1.5500 0.566 0.548 0.584 0.566 0.566 54,754 0.5662 0.00%
2013-09-19 0 1.550 1.520 1.550 - - 0 0 - 0.566 0.555 0.566 - - 0 - -3.13%
2013-09-18 0 1.600 1.480 1.600 1.460 1.600 236,000 365,120 1.5471 0.584 0.541 0.584 0.533 0.584 646,101 0.5651 8.11%
2013-09-17 0 1.480 1.480 1.530 1.480 1.490 60,000 89,080 1.4847 0.541 0.541 0.559 0.541 0.544 164,263 0.5423 0.00%
2013-09-16 0 1.480 1.480 1.500 1.480 1.500 136,000 203,920 1.4994 0.541 0.541 0.548 0.541 0.548 372,330 0.5477 -1.33%
2013-09-13 0 1.500 1.500 1.560 1.500 1.500 44,000 66,000 1.5000 0.548 0.548 0.570 0.548 0.548 120,460 0.5479 0.67%
2013-09-12 0 1.490 1.490 1.560 1.480 1.490 48,000 71,240 1.4842 0.544 0.544 0.570 0.541 0.544 131,410 0.5421 0.00%
2013-09-11 0 1.490 1.490 1.560 1.490 1.510 48,000 72,200 1.5042 0.544 0.544 0.570 0.544 0.552 131,410 0.5494 -4.49%
2013-09-10 0 1.560 1.560 1.590 1.560 1.650 20,000 32,280 1.6140 0.570 0.570 0.581 0.570 0.603 54,754 0.5895 0.00%
2013-09-09 0 1.560 1.520 1.560 1.560 1.560 4,000 6,240 1.5600 0.570 0.555 0.570 0.570 0.570 10,951 0.5698 -3.11%
2013-09-06 0 1.610 1.550 1.610 1.550 1.700 364,000 584,320 1.6053 0.588 0.566 0.588 0.566 0.621 996,529 0.5864 3.87%
2013-09-05 0 1.550 1.550 1.570 1.540 1.540 12,000 18,480 1.5400 0.566 0.566 0.573 0.563 0.563 32,853 0.5625 -1.27%
2013-09-04 0 1.570 1.510 1.570 1.500 1.600 588,000 919,400 1.5636 0.573 0.552 0.573 0.548 0.584 1,609,778 0.5711 6.08%
2013-09-03 0 1.480 1.470 1.520 1.480 1.480 44,000 65,120 1.4800 0.541 0.537 0.555 0.541 0.541 120,460 0.5406 -1.33%
2013-09-02 0 1.500 1.440 1.530 1.490 1.500 600,000 899,840 1.4997 0.548 0.526 0.559 0.544 0.548 1,642,630 0.5478 -1.32%
2013-08-30 0 1.520 1.450 1.520 1.520 1.520 4,000 6,080 1.5200 0.555 0.530 0.555 0.555 0.555 10,951 0.5552 0.00%
2013-08-29 0 1.520 1.450 1.520 1.520 1.520 36,000 54,720 1.5200 0.555 0.530 0.555 0.555 0.555 98,558 0.5552 0.00%
2013-08-28 0 1.520 1.480 1.520 1.530 1.530 36,000 55,080 1.5300 0.555 0.541 0.555 0.559 0.559 98,558 0.5589 -0.65%
2013-08-27 0 1.530 1.530 1.540 1.490 1.580 264,000 399,600 1.5136 0.559 0.559 0.563 0.544 0.577 722,757 0.5529 0.66%
2013-08-26 0 1.520 1.500 1.520 1.460 1.530 344,000 519,680 1.5107 0.555 0.548 0.555 0.533 0.559 941,775 0.5518 -6.17%
2013-08-23 0 1.620 1.580 1.620 1.430 1.630 268,000 415,360 1.5499 0.592 0.577 0.592 0.522 0.595 733,708 0.5661 2.53%
2013-08-22 0 1.580 1.560 1.650 1.580 1.580 20,000 31,600 1.5800 0.577 0.570 0.603 0.577 0.577 54,754 0.5771 -4.24%
2013-08-21 0 1.650 1.650 1.690 1.490 1.650 404,000 632,480 1.5655 0.603 0.603 0.617 0.544 0.603 1,106,038 0.5718 0.00%
2013-08-20 0 1.650 1.610 1.700 1.580 1.750 1,360,000 2,295,200 1.6876 0.603 0.588 0.621 0.577 0.639 3,723,296 0.6164 -5.71%
2013-08-19 0 1.750 1.750 1.860 1.520 1.750 380,000 606,400 1.5958 0.639 0.639 0.679 0.555 0.639 1,040,333 0.5829 12.90%
2013-08-16 0 1.550 1.540 1.550 1.550 1.610 668,000 1,052,480 1.5756 0.566 0.563 0.566 0.566 0.588 1,828,795 0.5755 -1.27%
2013-08-15 0 1.570 1.540 1.570 1.470 1.580 1,790,400 2,744,096 1.5327 0.573 0.563 0.573 0.537 0.577 4,901,609 0.5598 10.56%
2013-08-13 0 1.420 1.420 1.440 1.400 1.450 1,308,000 1,837,840 1.4051 0.519 0.519 0.526 0.511 0.530 3,580,934 0.5132 1.43%
2013-08-12 0 1.400 1.340 1.450 1.400 1.400 708,000 991,200 1.4000 0.511 0.489 0.530 0.511 0.511 1,938,304 0.5114 0.00%
2013-08-09 0 1.400 1.360 1.400 1.330 1.400 980,000 1,359,440 1.3872 0.511 0.497 0.511 0.486 0.511 2,682,963 0.5067 7.69%
2013-08-08 0 1.300 1.270 1.300 - - 0 0 - 0.475 0.464 0.475 - - 0 - 0.00%
2013-08-07 0 1.300 1.300 1.340 1.300 1.330 168,000 220,000 1.3095 0.475 0.475 0.489 0.475 0.486 459,937 0.4783 -1.52%
2013-08-06 0 1.320 1.280 1.330 1.270 1.320 180,000 236,760 1.3153 0.482 0.468 0.486 0.464 0.482 492,789 0.4804 0.00%
2013-08-05 0 1.320 1.300 1.320 1.300 1.320 304,000 397,440 1.3074 0.482 0.475 0.482 0.475 0.482 832,266 0.4775 0.76%
2013-08-02 0 1.310 1.310 1.320 1.300 1.320 1,488,000 1,942,200 1.3052 0.479 0.479 0.482 0.475 0.482 4,073,723 0.4768 0.77%
2013-08-01 0 1.300 1.230 1.320 1.230 1.300 456,000 591,960 1.2982 0.475 0.449 0.482 0.449 0.475 1,248,399 0.4742 0.00%
2013-07-31 0 1.300 1.210 1.300 1.280 1.300 1,632,000 2,117,680 1.2976 0.475 0.442 0.475 0.468 0.475 4,467,955 0.4740 8.33%
2013-07-30 0 1.200 1.160 1.200 1.200 1.200 12,000 14,400 1.2000 0.438 0.424 0.438 0.438 0.438 32,853 0.4383 3.45%
2013-07-29 0 1.160 1.150 1.210 1.130 1.210 20,000 23,280 1.1640 0.424 0.420 0.442 0.413 0.442 54,754 0.4252 -4.92%
2013-07-26 0 1.220 1.190 1.220 1.190 1.230 64,000 77,280 1.2075 0.446 0.435 0.446 0.435 0.449 175,214 0.4411 2.52%
2013-07-25 0 1.190 1.160 1.190 1.150 1.210 132,000 157,440 1.1927 0.435 0.424 0.435 0.420 0.442 361,379 0.4357 -0.83%
2013-07-24 0 1.200 1.150 1.200 - - 0 0 - 0.438 0.420 0.438 - - 0 - 0.00%
2013-07-23 0 1.200 1.200 1.240 1.200 1.200 260,000 312,000 1.2000 0.438 0.438 0.453 0.438 0.438 711,807 0.4383 0.00%
2013-07-22 0 1.200 1.130 1.200 - - 0 0 - 0.438 0.413 0.438 - - 0 - 0.00%
2013-07-19 0 1.200 1.130 1.240 - - 0 0 - 0.438 0.413 0.453 - - 0 - 0.00%
2013-07-18 0 1.200 1.130 1.200 1.200 1.200 108,000 129,600 1.2000 0.438 0.413 0.438 0.438 0.438 295,673 0.4383 6.19%
2013-07-17 0 1.130 1.130 1.180 1.130 1.130 40,000 45,200 1.1300 0.413 0.413 0.431 0.413 0.413 109,509 0.4128 -1.74%
2013-07-16 0 1.150 1.150 1.180 1.150 1.150 68,000 78,200 1.1500 0.420 0.420 0.431 0.420 0.420 186,165 0.4201 -2.54%
2013-07-15 0 1.180 1.150 1.190 1.180 1.180 64,000 75,520 1.1800 0.431 0.420 0.435 0.431 0.431 175,214 0.4310 -0.84%
2013-07-12 0 1.190 1.150 1.190 - - 0 0 - 0.435 0.420 0.435 - - 0 - 0.00%
2013-07-11 0 1.190 1.150 1.190 1.100 1.200 660,000 748,600 1.1342 0.435 0.420 0.435 0.402 0.438 1,806,893 0.4143 8.18%
2013-07-10 0 1.100 1.090 1.100 1.090 1.100 404,000 441,160 1.0920 0.402 0.398 0.402 0.398 0.402 1,106,038 0.3989 4.76%
2013-07-09 0 1.050 1.050 1.090 1.050 1.050 76,000 79,800 1.0500 0.384 0.384 0.398 0.384 0.384 208,067 0.3835 -4.55%
2013-07-08 0 1.100 1.050 1.100 - - 0 0 - 0.402 0.384 0.402 - - 0 - 0.00%
2013-07-05 0 1.100 1.030 1.110 1.050 1.100 300,000 318,800 1.0627 0.402 0.376 0.405 0.384 0.402 821,315 0.3882 4.76%
2013-07-04 0 1.050 1.050 1.070 1.040 1.050 172,000 180,560 1.0498 0.384 0.384 0.391 0.380 0.384 470,887 0.3834 0.96%
2013-07-03 0 1.040 1.000 1.040 1.000 1.050 432,000 445,040 1.0302 0.380 0.365 0.380 0.365 0.384 1,182,694 0.3763 -5.45%
2013-07-02 0 1.100 1.060 1.100 1.000 1.100 36,000 38,840 1.0789 0.402 0.387 0.402 0.365 0.402 98,558 0.3941 0.00%
2013-06-28 0 1.100 1.060 1.130 - - 0 0 - 0.402 0.387 0.413 - - 0 - 0.00%
2013-06-27 0 1.100 1.100 1.180 1.100 1.100 152,000 167,200 1.1000 0.402 0.402 0.431 0.402 0.402 416,133 0.4018 0.00%
2013-06-26 0 1.100 1.100 1.180 1.100 1.100 504,000 554,400 1.1000 0.402 0.402 0.431 0.402 0.402 1,379,810 0.4018 4.76%
2013-06-25 0 1.050 1.020 1.080 1.050 1.100 128,000 140,600 1.0984 0.384 0.373 0.394 0.384 0.402 350,428 0.4012 -4.55%
2013-06-24 0 1.100 1.100 1.130 1.100 1.100 84,000 92,400 1.1000 0.402 0.402 0.413 0.402 0.402 229,968 0.4018 -2.65%
2013-06-21 0 1.130 1.130 1.160 1.110 1.140 248,000 279,040 1.1252 0.413 0.413 0.424 0.405 0.416 678,954 0.4110 -4.24%
2013-06-20 0 1.180 1.150 1.180 1.180 1.180 4,000 4,720 1.1800 0.431 0.420 0.431 0.431 0.431 10,951 0.4310 0.00%
2013-06-19 0 1.180 1.180 1.220 1.180 1.300 112,000 135,000 1.2054 0.431 0.431 0.446 0.431 0.475 306,624 0.4403 -1.67%
2013-06-18 0 1.200 1.170 1.240 - - 0 0 - 0.438 0.427 0.453 - - 0 - 0.00%
2013-06-17 0 1.200 1.160 1.200 - - 0 0 - 0.438 0.424 0.438 - - 0 - 0.00%
2013-06-14 0 1.200 1.200 1.220 1.200 1.200 120,000 144,000 1.2000 0.438 0.438 0.446 0.438 0.438 328,526 0.4383 0.00%
2013-06-13 0 1.200 1.140 1.200 1.090 1.200 76,000 84,840 1.1163 0.438 0.416 0.438 0.398 0.438 208,067 0.4078 0.00%
2013-06-11 0 1.200 1.130 1.250 - - 0 0 - 0.438 0.413 0.457 - - 0 - 0.00%
2013-06-10 0 1.200 1.170 1.260 1.200 1.200 4,000 4,800 1.2000 0.438 0.427 0.460 0.438 0.438 10,951 0.4383 0.00%
2013-06-07 0 1.200 1.200 1.240 1.200 1.220 184,000 221,360 1.2030 0.438 0.438 0.453 0.438 0.446 503,740 0.4394 -3.23%
2013-06-06 0 1.240 1.200 1.240 1.240 1.240 8,000 9,920 1.2400 0.453 0.438 0.453 0.453 0.453 21,902 0.4529 0.81%
2013-06-05 0 1.230 1.220 1.240 1.230 1.230 100,000 123,000 1.2300 0.449 0.446 0.453 0.449 0.449 273,772 0.4493 -0.81%
2013-06-04 0 1.240 1.200 1.280 1.200 1.240 48,000 57,760 1.2033 0.453 0.438 0.468 0.438 0.453 131,410 0.4395 0.00%
2013-06-03 0 1.240 1.200 1.240 - - 0 0 - 0.453 0.438 0.453 - - 0 - 0.00%
2013-05-31 0 1.240 1.190 1.240 - - 0 0 - 0.453 0.435 0.453 - - 0 - 0.00%
2013-05-30 0 1.240 1.190 1.240 - - 0 0 - 0.453 0.435 0.453 - - 0 - 0.00%
2013-05-29 0 1.240 1.210 1.260 1.170 1.250 128,000 158,760 1.2403 0.453 0.442 0.460 0.427 0.457 350,428 0.4530 -1.59%
2013-05-28 0 1.260 1.260 1.280 1.260 1.280 148,000 188,400 1.2730 0.460 0.460 0.468 0.460 0.468 405,182 0.4650 -1.56%
2013-05-27 0 1.280 1.280 1.290 1.250 1.270 68,000 85,720 1.2606 0.468 0.468 0.471 0.457 0.464 186,165 0.4605 0.79%
2013-05-24 0 1.270 1.270 1.280 1.260 1.260 352,000 443,520 1.2600 0.464 0.464 0.468 0.460 0.460 963,677 0.4602 -0.78%
2013-05-23 0 1.280 1.280 1.290 1.250 1.330 348,000 438,400 1.2598 0.468 0.468 0.471 0.457 0.486 952,726 0.4602 1.59%
2013-05-22 0 1.260 1.250 1.260 1.250 1.260 144,000 181,320 1.2592 0.460 0.457 0.460 0.457 0.460 394,231 0.4599 0.80%
2013-05-21 0 1.250 1.240 1.260 1.250 1.260 100,000 125,040 1.2504 0.457 0.453 0.460 0.457 0.460 273,772 0.4567 -0.79%
2013-05-20 0 1.260 1.260 1.270 1.240 1.260 468,000 585,360 1.2508 0.460 0.460 0.464 0.453 0.460 1,281,252 0.4569 0.00%
2013-05-16 0 1.260 1.220 1.260 1.260 1.280 480,000 607,280 1.2652 0.460 0.446 0.460 0.460 0.468 1,314,104 0.4621 1.61%
2013-05-15 0 1.240 1.240 1.260 1.210 1.250 468,000 573,360 1.2251 0.453 0.453 0.460 0.442 0.457 1,281,252 0.4475 0.00%
2013-05-14 0 1.240 1.200 1.240 - - 0 0 - 0.453 0.438 0.453 - - 0 - 0.00%
2013-05-13 0 1.240 1.240 1.260 1.200 1.280 336,000 421,960 1.2558 0.453 0.453 0.460 0.438 0.468 919,873 0.4587 0.81%
2013-05-10 0 1.230 1.200 1.230 1.200 1.230 600,000 730,800 1.2180 0.449 0.438 0.449 0.438 0.449 1,642,630 0.4449 2.50%
2013-05-09 0 1.200 1.200 1.220 1.200 1.210 216,000 259,600 1.2019 0.438 0.438 0.446 0.438 0.442 591,347 0.4390 -0.83%
2013-05-08 0 1.210 1.210 1.240 1.200 1.230 88,000 107,240 1.2186 0.442 0.442 0.453 0.438 0.449 240,919 0.4451 0.83%
2013-05-07 0 1.200 1.200 1.210 1.200 1.210 132,000 159,400 1.2076 0.438 0.438 0.442 0.438 0.442 361,379 0.4411 -0.83%
2013-05-06 0 1.210 1.210 1.250 1.210 1.210 116,000 140,360 1.2100 0.442 0.442 0.457 0.442 0.442 317,575 0.4420 0.00%
2013-05-03 0 1.210 1.160 1.220 1.200 1.210 20,000 24,080 1.2040 0.442 0.424 0.446 0.438 0.442 54,754 0.4398 1.68%
2013-05-02 0 1.190 1.160 1.190 - - 0 0 - 0.435 0.424 0.435 - - 0 - 0.00%
2013-04-30 0 1.190 1.150 1.190 1.150 1.190 12,000 13,960 1.1633 0.435 0.420 0.435 0.420 0.435 32,853 0.4249 -0.83%
2013-04-29 0 1.200 1.150 1.220 1.130 1.200 80,000 94,600 1.1825 0.438 0.420 0.446 0.413 0.438 219,017 0.4319 5.26%
2013-04-26 0 1.140 1.130 1.170 1.110 1.140 12,000 13,520 1.1267 0.416 0.413 0.427 0.405 0.416 32,853 0.4115 0.00%
2013-04-25 0 1.140 1.110 1.140 1.100 1.140 44,000 49,840 1.1327 0.416 0.405 0.416 0.402 0.416 120,460 0.4137 -0.87%
2013-04-24 0 1.150 1.120 1.150 - - 0 0 - 0.420 0.409 0.420 - - 0 - -0.86%
2013-04-23 0 1.160 1.140 1.200 1.160 1.160 12,000 13,920 1.1600 0.424 0.416 0.438 0.424 0.424 32,853 0.4237 0.00%
2013-04-22 0 1.160 1.150 1.160 1.150 1.160 208,000 240,520 1.1563 0.424 0.420 0.424 0.420 0.424 569,445 0.4224 -0.85%
2013-04-19 0 1.170 1.130 1.190 1.120 1.190 80,000 92,760 1.1595 0.427 0.413 0.435 0.409 0.435 219,017 0.4235 1.74%
2013-04-18 0 1.150 1.120 1.150 - - 0 0 - 0.420 0.409 0.420 - - 0 - 0.00%
2013-04-17 0 1.150 1.120 1.190 - - 0 0 - 0.420 0.409 0.435 - - 0 - 0.00%
2013-04-16 0 1.150 1.090 1.150 - - 0 0 - 0.420 0.398 0.420 - - 0 - 0.00%
2013-04-15 0 1.150 1.100 1.160 1.100 1.150 500,000 550,200 1.1004 0.420 0.402 0.424 0.402 0.420 1,368,859 0.4019 0.88%
2013-04-12 0 1.140 1.100 1.140 1.080 1.150 80,000 87,400 1.0925 0.416 0.402 0.416 0.394 0.420 219,017 0.3991 -1.72%
2013-04-11 0 1.160 1.110 1.160 1.110 1.160 204,000 233,840 1.1463 0.424 0.405 0.424 0.405 0.424 558,494 0.4187 0.00%
2013-04-10 0 1.160 1.160 1.180 1.090 1.160 72,000 80,720 1.1211 0.424 0.424 0.431 0.398 0.424 197,116 0.4095 -2.52%
2013-04-09 0 1.190 1.130 1.190 - - 0 0 - 0.435 0.413 0.435 - - 0 - -0.83%
2013-04-08 0 1.200 1.120 1.200 1.090 1.200 12,000 13,520 1.1267 0.438 0.409 0.438 0.398 0.438 32,853 0.4115 3.45%
2013-04-05 0 1.160 1.120 1.160 1.100 1.170 140,000 161,280 1.1520 0.424 0.409 0.424 0.402 0.427 383,280 0.4208 -4.92%
2013-04-03 0 1.220 1.190 1.220 1.180 1.280 116,000 139,400 1.2017 0.446 0.435 0.446 0.431 0.468 317,575 0.4390 -4.69%
2013-04-02 0 1.280 1.180 1.280 - - 0 0 - 0.468 0.431 0.468 - - 0 - 0.00%
2013-03-28 0 1.280 1.230 1.280 1.160 1.380 984,000 1,176,480 1.1956 0.468 0.449 0.468 0.424 0.504 2,693,914 0.4367 4.07%
2013-03-27 0 1.230 1.200 1.230 1.230 1.260 432,000 536,680 1.2423 0.449 0.438 0.449 0.449 0.460 1,182,694 0.4538 -0.81%
2013-03-26 0 1.240 1.220 1.250 1.210 1.240 228,000 280,840 1.2318 0.453 0.446 0.457 0.442 0.453 624,200 0.4499 0.00%
2013-03-25 0 1.240 1.240 1.250 1.230 1.240 332,000 411,520 1.2395 0.453 0.453 0.457 0.449 0.453 908,922 0.4528 0.00%
2013-03-22 0 1.240 1.220 1.240 1.220 1.270 260,000 320,760 1.2337 0.453 0.446 0.453 0.446 0.464 711,807 0.4506 -2.36%
2013-03-21 0 1.270 1.200 1.270 - - 0 0 - 0.464 0.438 0.464 - - 0 - 0.00%
2013-03-20 0 1.270 1.210 1.270 - - 0 0 - 0.464 0.442 0.464 - - 0 - 0.00%
2013-03-19 0 1.270 1.190 1.270 1.170 1.270 500,000 603,840 1.2077 0.464 0.435 0.464 0.427 0.464 1,368,859 0.4411 4.10%
2013-03-18 0 1.220 1.170 1.220 - - 0 0 - 0.446 0.427 0.446 - - 0 - -0.81%
2013-03-15 0 1.230 1.230 1.250 1.230 1.250 372,000 459,560 1.2354 0.449 0.449 0.457 0.449 0.457 1,018,431 0.4512 -1.60%
2013-03-14 0 1.250 1.210 1.250 1.250 1.250 80,000 100,000 1.2500 0.457 0.442 0.457 0.457 0.457 219,017 0.4566 -0.79%
2013-03-13 0 1.260 1.210 1.260 1.200 1.260 280,000 340,760 1.2170 0.460 0.442 0.460 0.438 0.460 766,561 0.4445 3.28%
2013-03-12 0 1.220 1.220 1.250 1.200 1.230 300,000 368,240 1.2275 0.446 0.446 0.457 0.438 0.449 821,315 0.4484 -3.94%
2013-03-11 0 1.270 1.230 1.270 1.230 1.270 300,000 373,600 1.2453 0.464 0.449 0.464 0.449 0.464 821,315 0.4549 2.42%
2013-03-08 0 1.240 1.210 1.240 1.180 1.250 816,000 1,002,640 1.2287 0.453 0.442 0.453 0.431 0.457 2,233,977 0.4488 5.98%
2013-03-07 0 1.170 1.170 1.200 1.170 1.200 576,000 679,000 1.1788 0.427 0.427 0.438 0.427 0.438 1,576,925 0.4306 -2.50%
2013-03-06 0 1.200 1.180 1.200 1.130 1.200 1,132,000 1,340,360 1.1841 0.438 0.431 0.438 0.413 0.438 3,099,096 0.4325 5.26%
2013-03-05 0 1.140 1.100 1.140 1.100 1.190 388,000 438,800 1.1309 0.416 0.402 0.416 0.402 0.435 1,062,234 0.4131 3.64%
2013-03-04 0 1.100 1.080 1.110 1.070 1.100 112,000 120,480 1.0757 0.402 0.394 0.405 0.391 0.402 306,624 0.3929 -1.79%
2013-03-01 0 1.120 1.100 1.150 - - 0 0 - 0.409 0.402 0.420 - - 0 - 0.00%
2013-02-28 0 1.120 1.100 1.120 1.060 1.150 912,000 1,006,800 1.1039 0.409 0.402 0.409 0.387 0.420 2,496,798 0.4032 5.66%
2013-02-27 0 1.060 1.060 1.080 1.000 1.060 28,000 28,720 1.0257 0.387 0.387 0.394 0.365 0.387 76,656 0.3747 0.95%
2013-02-26 0 1.050 1.050 1.060 1.050 1.060 44,000 46,240 1.0509 0.384 0.384 0.387 0.384 0.387 120,460 0.3839 -0.94%
2013-02-25 0 1.060 1.060 1.110 1.060 1.070 28,000 29,760 1.0629 0.387 0.387 0.405 0.387 0.391 76,656 0.3882 -7.02%
2013-02-22 0 1.140 1.050 1.140 1.050 1.160 316,000 343,720 1.0877 0.416 0.384 0.416 0.384 0.424 865,119 0.3973 2.70%
2013-02-21 0 1.110 1.060 1.110 1.050 1.120 548,000 589,120 1.0750 0.405 0.387 0.405 0.384 0.409 1,500,269 0.3927 -0.89%
2013-02-20 0 1.120 1.110 1.130 1.060 1.120 1,056,000 1,162,680 1.1010 0.409 0.405 0.413 0.387 0.409 2,891,030 0.4022 3.70%
2013-02-19 0 1.080 1.080 1.090 1.070 1.130 80,000 87,760 1.0970 0.394 0.394 0.398 0.391 0.413 219,017 0.4007 -4.42%
2013-02-18 0 1.130 1.080 1.130 1.120 1.140 36,000 40,400 1.1222 0.413 0.394 0.413 0.409 0.416 98,558 0.4099 -0.88%
2013-02-15 0 1.140 1.100 1.140 1.040 1.140 1,364,000 1,449,960 1.0630 0.416 0.402 0.416 0.380 0.416 3,734,246 0.3883 7.55%
2013-02-14 0 1.060 1.030 1.060 0.980 1.070 480,000 494,040 1.0293 0.387 0.376 0.387 0.358 0.391 1,314,104 0.3760 3.92%
2013-02-08 0 1.020 0.970 1.020 0.970 1.020 56,000 54,640 0.9757 0.373 0.354 0.373 0.354 0.373 153,312 0.3564 5.15%
2013-02-07 0 0.970 0.970 0.990 0.950 1.050 496,000 486,160 0.9802 0.354 0.354 0.362 0.347 0.384 1,357,908 0.3580 0.00%
2013-02-06 0 0.970 0.970 0.980 0.970 0.970 252,000 244,440 0.9700 0.354 0.354 0.358 0.354 0.354 689,905 0.3543 2.11%
2013-02-05 0 0.950 0.950 1.030 0.950 0.950 200,000 190,000 0.9500 0.347 0.347 0.376 0.347 0.347 547,543 0.3470 -2.06%
2013-02-04 0 0.970 0.930 0.970 - - 0 0 - 0.354 0.340 0.354 - - 0 - -1.02%
2013-02-01 0 0.980 0.950 0.980 0.980 0.980 80,000 78,400 0.9800 0.358 0.347 0.358 0.358 0.358 219,017 0.3580 0.00%
2013-01-31 0 0.980 0.950 0.980 0.910 0.990 96,000 90,800 0.9458 0.358 0.347 0.358 0.332 0.362 262,821 0.3455 -1.01%
2013-01-30 0 0.990 0.960 0.990 0.960 1.000 84,000 83,800 0.9976 0.362 0.351 0.362 0.351 0.365 229,968 0.3644 -1.00%
2013-01-29 0 1.000 0.960 1.000 1.000 1.000 8,000 8,000 1.0000 0.365 0.351 0.365 0.365 0.365 21,902 0.3653 2.04%
2013-01-28 0 0.980 0.920 0.980 - - 0 0 - 0.358 0.336 0.358 - - 0 - 0.00%
2013-01-25 0 0.980 0.960 0.980 1.000 1.000 8,000 8,000 1.0000 0.358 0.351 0.358 0.365 0.365 21,902 0.3653 -2.00%
2013-01-24 0 1.000 0.960 1.000 0.960 1.000 20,000 19,720 0.9860 0.365 0.351 0.365 0.351 0.365 54,754 0.3602 0.00%
2013-01-23 0 1.000 0.970 0.990 0.990 1.000 260,000 259,880 0.9995 0.365 0.354 0.362 0.362 0.365 711,807 0.3651 0.00%
2013-01-22 0 1.000 0.970 1.000 0.970 1.020 232,000 230,120 0.9919 0.365 0.354 0.365 0.354 0.373 635,150 0.3623 0.00%
2013-01-21 0 1.000 0.960 1.000 0.950 1.000 228,000 222,080 0.9740 0.365 0.351 0.365 0.347 0.365 624,200 0.3558 1.01%
2013-01-18 0 0.990 0.960 0.990 0.960 0.990 76,000 73,440 0.9663 0.362 0.351 0.362 0.351 0.362 208,067 0.3530 1.02%
2013-01-17 0 0.980 0.950 0.980 - - 0 0 - 0.358 0.347 0.358 - - 0 - 0.00%
2013-01-16 0 0.980 0.960 0.980 0.930 1.000 648,000 622,960 0.9614 0.358 0.351 0.358 0.340 0.365 1,774,041 0.3512 1.03%
2013-01-15 0 0.970 0.950 0.970 0.940 0.980 436,000 414,840 0.9515 0.354 0.347 0.354 0.343 0.358 1,193,645 0.3475 1.04%
2013-01-14 0 0.960 0.920 0.960 0.920 1.010 572,000 543,680 0.9505 0.351 0.336 0.351 0.336 0.369 1,565,974 0.3472 1.05%
2013-01-11 0 0.950 0.940 0.950 0.940 0.990 1,464,000 1,409,280 0.9626 0.347 0.343 0.347 0.343 0.362 4,008,018 0.3516 0.00%
2013-01-10 0 0.950 0.950 0.960 0.950 0.960 796,000 763,120 0.9587 0.347 0.347 0.351 0.347 0.351 2,179,223 0.3502 -2.06%
2013-01-09 0 0.970 0.930 0.970 0.900 1.000 632,000 598,920 0.9477 0.354 0.340 0.354 0.329 0.365 1,730,237 0.3461 5.43%
2013-01-08 0 0.920 0.920 0.970 0.870 0.980 948,000 884,000 0.9325 0.336 0.336 0.354 0.318 0.358 2,595,356 0.3406 -1.08%
2013-01-07 0 0.930 0.870 0.930 0.840 0.950 380,000 338,040 0.8896 0.340 0.318 0.340 0.307 0.347 1,040,333 0.3249 6.90%
2013-01-04 0 0.870 0.830 0.870 0.810 0.880 480,000 414,240 0.8630 0.318 0.303 0.318 0.296 0.321 1,314,104 0.3152 0.00%
2013-01-03 0 0.870 0.830 0.870 - - 0 0 - 0.318 0.303 0.318 - - 0 - 0.00%
2013-01-02 0 0.870 0.830 0.870 0.830 0.870 216,000 180,160 0.8341 0.318 0.303 0.318 0.303 0.318 591,347 0.3047 0.00%
2012-12-31 0 0.870 0.840 0.870 0.840 0.870 20,000 16,920 0.8460 0.318 0.307 0.318 0.307 0.318 54,754 0.3090 3.57%
2012-12-28 0 0.840 0.810 0.840 - - 0 0 - 0.307 0.296 0.307 - - 0 - 0.00%
2012-12-27 0 0.840 0.800 0.840 0.790 0.840 24,000 19,520 0.8133 0.307 0.292 0.307 0.289 0.307 65,705 0.2971 0.00%
2012-12-24 0 0.840 0.800 0.850 0.800 0.840 84,000 67,360 0.8019 0.307 0.292 0.310 0.292 0.307 229,968 0.2929 5.00%
2012-12-21 0 0.800 0.800 0.820 0.800 0.810 8,000 6,440 0.8050 0.292 0.292 0.300 0.292 0.296 21,902 0.2940 -3.61%
2012-12-20 0 0.830 0.810 0.850 0.820 0.830 264,000 218,560 0.8279 0.303 0.296 0.310 0.300 0.303 722,757 0.3024 2.47%
2012-12-19 0 0.810 0.770 0.820 0.800 0.810 204,000 164,200 0.8049 0.296 0.281 0.300 0.292 0.296 558,494 0.2940 1.25%
2012-12-18 0 0.800 0.800 0.830 - - 0 0 - 0.292 0.292 0.303 - - 0 - 0.00%
2012-12-17 0 0.800 0.800 0.830 0.760 0.800 8,000 6,240 0.7800 0.292 0.292 0.303 0.278 0.292 21,902 0.2849 -2.44%
2012-12-14 0 0.820 0.800 0.830 0.800 0.820 72,000 57,840 0.8033 0.300 0.292 0.303 0.292 0.300 197,116 0.2934 2.50%
2012-12-13 0 0.800 0.800 0.830 0.750 0.800 56,000 43,080 0.7693 0.292 0.292 0.303 0.274 0.292 153,312 0.2810 -1.23%
2012-12-12 0 0.810 0.810 0.840 0.810 0.810 32,000 25,920 0.8100 0.296 0.296 0.307 0.296 0.296 87,607 0.2959 -1.22%
2012-12-11 0 0.820 0.800 0.820 0.820 0.820 12,000 9,840 0.8200 0.300 0.292 0.300 0.300 0.300 32,853 0.2995 0.00%
2012-12-10 0 0.820 0.820 0.840 - - 0 0 - 0.300 0.300 0.307 - - 0 - 1.23%
2012-12-07 0 0.810 0.810 0.840 0.810 0.810 112,000 90,720 0.8100 0.296 0.296 0.307 0.296 0.296 306,624 0.2959 -1.22%
2012-12-06 0 0.820 0.770 0.820 - - 0 0 - 0.300 0.281 0.300 - - 0 - 0.00%
2012-12-05 0 0.820 0.760 0.820 - - 0 0 - 0.300 0.278 0.300 - - 0 - 0.00%
2012-12-04 0 0.820 0.770 0.820 0.830 0.830 4,000 3,320 0.8300 0.300 0.281 0.300 0.303 0.303 10,951 0.3032 1.23%
2012-12-03 0 0.810 0.790 0.810 0.800 0.810 492,000 395,320 0.8035 0.296 0.289 0.296 0.292 0.296 1,346,957 0.2935 1.25%
2012-11-30 0 0.800 0.780 0.820 - - 0 0 - 0.292 0.285 0.300 - - 0 - 0.00%
2012-11-29 0 0.800 0.790 0.820 0.800 0.800 32,000 25,600 0.8000 0.292 0.289 0.300 0.292 0.292 87,607 0.2922 1.27%
2012-11-28 0 0.790 0.760 0.800 0.790 0.790 68,000 53,720 0.7900 0.289 0.278 0.292 0.289 0.289 186,165 0.2886 -1.25%
2012-11-27 0 0.800 0.790 0.850 - - 0 0 - 0.292 0.289 0.310 - - 0 - 0.00%
2012-11-26 0 0.800 0.800 0.840 0.790 0.840 136,000 108,280 0.7962 0.292 0.292 0.307 0.289 0.307 372,330 0.2908 1.27%
2012-11-23 0 0.790 0.790 0.840 0.780 0.780 208,000 162,240 0.7800 0.289 0.289 0.307 0.285 0.285 569,445 0.2849 1.28%
2012-11-22 0 0.780 0.780 0.840 0.780 0.780 304,000 237,120 0.7800 0.285 0.285 0.307 0.285 0.285 832,266 0.2849 0.00%
2012-11-21 0 0.780 0.780 0.830 0.720 0.830 380,000 293,720 0.7729 0.285 0.285 0.303 0.263 0.303 1,040,333 0.2823 -2.50%
2012-11-20 0 0.800 0.780 0.830 0.780 0.800 220,000 175,600 0.7982 0.292 0.285 0.303 0.285 0.292 602,298 0.2916 0.00%
2012-11-19 0 0.800 0.800 0.850 0.800 0.860 332,000 273,760 0.8246 0.292 0.292 0.310 0.292 0.314 908,922 0.3012 -4.76%
2012-11-16 0 0.840 0.840 0.880 0.820 0.830 208,000 171,160 0.8229 0.307 0.307 0.321 0.300 0.303 569,445 0.3006 -4.55%
2012-11-15 0 0.880 0.850 0.900 0.870 0.930 696,000 629,280 0.9041 0.321 0.310 0.329 0.318 0.340 1,905,451 0.3303 -2.22%
2012-11-14 0 0.900 0.870 0.930 0.850 0.900 528,000 463,520 0.8779 0.329 0.318 0.340 0.310 0.329 1,445,515 0.3207 4.65%
2012-11-13 0 0.860 0.830 0.860 0.860 0.860 4,000 3,440 0.8600 0.314 0.303 0.314 0.314 0.314 10,951 0.3141 1.18%
2012-11-12 0 0.850 0.840 0.860 0.790 0.850 420,000 343,080 0.8169 0.310 0.307 0.314 0.289 0.310 1,149,841 0.2984 2.41%
2012-11-09 0 0.830 0.810 0.870 - - 0 0 - 0.303 0.296 0.318 - - 0 - 0.00%
2012-11-08 0 0.830 0.830 0.880 0.780 0.830 200,000 160,000 0.8000 0.303 0.303 0.321 0.285 0.303 547,543 0.2922 0.00%
2012-11-07 0 0.830 0.830 0.870 - - 0 0 - 0.303 0.303 0.318 - - 0 - 0.00%
2012-11-06 0 0.830 0.830 0.850 0.830 0.830 164,000 136,120 0.8300 0.303 0.303 0.310 0.303 0.303 448,986 0.3032 0.00%
2012-11-05 0 0.830 0.830 0.850 0.830 0.830 60,000 49,800 0.8300 0.303 0.303 0.310 0.303 0.303 164,263 0.3032 0.00%
2012-11-02 0 0.830 0.830 0.850 0.820 0.830 36,000 29,840 0.8289 0.303 0.303 0.310 0.300 0.303 98,558 0.3028 2.47%
2012-11-01 0 0.810 0.810 0.830 0.800 0.870 150,000 126,960 0.8464 0.296 0.296 0.303 0.292 0.318 410,658 0.3092 -4.71%
2012-10-31 0 0.850 0.810 0.850 0.810 0.850 80,000 65,600 0.8200 0.310 0.296 0.310 0.296 0.310 219,017 0.2995 4.94%
2012-10-30 0 0.810 0.810 0.830 0.800 0.830 772,000 631,760 0.8183 0.296 0.296 0.303 0.292 0.303 2,113,518 0.2989 1.25%
2012-10-29 0 0.800 0.800 0.830 - - 0 0 - 0.292 0.292 0.303 - - 0 - 0.00%
2012-10-26 0 0.800 0.800 0.820 0.790 0.820 296,000 236,880 0.8003 0.292 0.292 0.300 0.289 0.300 810,364 0.2923 0.00%
2012-10-25 0 0.800 0.800 0.820 0.760 0.800 332,000 258,960 0.7800 0.292 0.292 0.300 0.278 0.292 908,922 0.2849 0.00%
2012-10-24 0 0.800 0.800 0.850 0.800 0.850 108,000 89,400 0.8278 0.292 0.292 0.310 0.292 0.310 295,673 0.3024 -2.44%
2012-10-22 0 0.820 0.800 0.820 0.800 0.820 270,000 220,820 0.8179 0.300 0.292 0.300 0.292 0.300 739,184 0.2987 2.50%
2012-10-19 0 0.800 0.780 0.830 0.800 0.830 164,000 133,000 0.8110 0.292 0.285 0.303 0.292 0.303 448,986 0.2962 0.00%
2012-10-18 0 0.800 0.800 0.840 0.790 0.800 212,000 168,600 0.7953 0.292 0.292 0.307 0.289 0.292 580,396 0.2905 -1.23%
2012-10-17 0 0.810 0.810 0.850 0.800 0.850 4,144,000 3,441,280 0.8304 0.296 0.296 0.310 0.292 0.310 11,345,101 0.3033 -1.22%
2012-10-16 0 0.820 0.800 0.820 0.820 0.820 232,000 190,240 0.8200 0.300 0.292 0.300 0.300 0.300 635,150 0.2995 -2.38%
2012-10-15 0 0.840 0.810 0.840 - - 0 0 - 0.307 0.296 0.307 - - 0 - 0.00%
2012-10-12 0 0.840 0.790 0.850 - - 0 0 - 0.307 0.289 0.310 - - 0 - 0.00%
2012-10-11 0 0.840 0.810 0.840 0.780 0.860 316,000 262,680 0.8313 0.307 0.296 0.307 0.285 0.314 865,119 0.3036 5.00%
2012-10-10 0 0.800 0.770 0.800 0.700 0.800 156,000 118,720 0.7610 0.292 0.281 0.292 0.256 0.292 427,084 0.2780 -2.99%
2012-10-09 0 0.840 0.830 0.850 0.790 0.850 192,000 158,080 0.8233 0.301 0.298 0.305 0.283 0.305 535,414 0.2952 7.69%
2012-10-08 0 0.780 0.780 0.790 0.760 0.770 84,000 64,080 0.7629 0.280 0.280 0.283 0.273 0.276 234,244 0.2736 0.00%
2012-10-05 0 0.780 0.750 0.780 0.780 0.780 4,000 3,120 0.7800 0.280 0.269 0.280 0.280 0.280 11,154 0.2797 2.63%
2012-10-04 0 0.760 0.750 0.780 0.750 0.760 196,000 147,040 0.7502 0.273 0.269 0.280 0.269 0.273 546,568 0.2690 1.33%
2012-10-03 0 0.750 0.750 0.780 0.750 0.750 8,000 6,000 0.7500 0.269 0.269 0.280 0.269 0.269 22,309 0.2690 -5.06%
2012-09-28 0 0.790 0.750 0.790 0.750 0.800 148,000 111,600 0.7541 0.283 0.269 0.283 0.269 0.287 412,715 0.2704 2.60%
2012-09-27 0 0.770 0.750 0.770 - - 0 0 - 0.276 0.269 0.276 - - 0 - -1.28%
2012-09-26 0 0.780 0.750 0.780 0.700 0.780 64,000 45,240 0.7069 0.280 0.269 0.280 0.251 0.280 178,471 0.2535 4.00%
2012-09-25 0 0.750 0.750 0.790 0.750 0.750 36,000 27,000 0.7500 0.269 0.269 0.283 0.269 0.269 100,390 0.2690 0.00%
2012-09-24 0 0.750 0.750 0.790 - - 0 0 - 0.269 0.269 0.283 - - 0 - 0.00%
2012-09-21 0 0.750 0.750 0.850 0.750 0.750 5,000 3,680 0.7360 0.269 0.269 0.305 0.269 0.269 13,943 0.2639 0.00%
2012-09-20 0 0.750 0.750 0.780 0.750 0.750 132,000 99,000 0.7500 0.269 0.269 0.280 0.269 0.269 368,097 0.2690 0.00%
2012-09-19 0 0.750 0.750 0.760 0.750 0.810 192,000 144,320 0.7517 0.269 0.269 0.273 0.269 0.290 535,414 0.2695 0.00%
2012-09-18 0 0.750 0.750 0.770 0.750 0.750 56,000 42,000 0.7500 0.269 0.269 0.276 0.269 0.269 156,162 0.2690 0.00%
2012-09-17 0 0.750 0.750 0.770 0.750 0.780 528,000 408,080 0.7729 0.269 0.269 0.276 0.269 0.280 1,472,388 0.2772 -5.06%
2012-09-14 0 0.790 0.770 0.800 0.770 0.800 252,000 196,080 0.7781 0.283 0.276 0.287 0.276 0.287 702,731 0.2790 0.00%
2012-09-13 0 0.790 0.750 0.790 0.750 0.790 8,000 6,160 0.7700 0.283 0.269 0.283 0.269 0.283 22,309 0.2761 1.28%
2012-09-12 0 0.780 0.770 0.780 0.800 0.880 2,664,000 2,081,520 0.7814 0.280 0.276 0.280 0.287 0.316 7,428,867 0.2802 0.00%
2012-09-11 0 0.780 0.750 0.780 0.750 0.780 296,000 225,880 0.7631 0.280 0.269 0.280 0.269 0.280 825,430 0.2737 -1.27%
2012-09-10 0 0.790 0.770 0.790 0.800 0.800 28,000 22,400 0.8000 0.283 0.276 0.283 0.287 0.287 78,081 0.2869 0.00%
2012-09-07 0 0.790 0.750 0.790 0.770 0.800 68,000 52,640 0.7741 0.283 0.269 0.283 0.276 0.287 189,626 0.2776 1.28%
2012-09-06 0 0.780 0.750 0.780 0.750 0.780 48,000 36,120 0.7525 0.280 0.269 0.280 0.269 0.280 133,853 0.2698 0.00%
2012-09-05 0 0.780 0.750 0.780 0.750 0.780 156,000 118,320 0.7585 0.280 0.269 0.280 0.269 0.280 435,024 0.2720 4.00%
2012-09-04 0 0.750 0.750 0.770 0.720 0.770 360,000 270,480 0.7513 0.269 0.269 0.276 0.258 0.276 1,003,901 0.2694 -7.41%
2012-09-03 0 0.810 0.790 0.810 0.830 0.860 60,000 50,520 0.8420 0.290 0.283 0.290 0.298 0.308 167,317 0.3019 -3.57%
2012-08-31 0 0.840 0.840 0.850 0.760 0.840 384,000 300,440 0.7824 0.301 0.301 0.305 0.273 0.301 1,070,828 0.2806 10.53%
2012-08-30 0 0.760 0.720 0.760 - - 0 0 - 0.273 0.258 0.273 - - 0 - -1.30%
2012-08-29 0 0.770 0.720 0.770 0.720 0.770 84,000 60,680 0.7224 0.276 0.258 0.276 0.258 0.276 234,244 0.2590 2.67%
2012-08-28 0 0.750 0.710 0.750 0.750 0.750 200,000 150,000 0.7500 0.269 0.255 0.269 0.269 0.269 557,723 0.2690 7.14%
2012-08-27 0 0.700 0.700 0.750 - - 0 0 - 0.251 0.251 0.269 - - 0 - 0.00%
2012-08-24 0 0.700 0.700 0.730 0.700 0.720 1,160,000 833,600 0.7186 0.251 0.251 0.262 0.251 0.258 3,234,792 0.2577 -2.78%
2012-08-23 0 0.720 0.700 0.720 0.710 0.720 540,000 386,800 0.7163 0.258 0.251 0.258 0.255 0.258 1,505,851 0.2569 -1.37%
2012-08-22 0 0.730 0.700 0.730 0.700 0.730 376,000 267,640 0.7118 0.262 0.251 0.262 0.251 0.262 1,048,519 0.2553 0.00%
2012-08-21 0 0.730 0.730 0.750 0.720 0.750 476,000 343,560 0.7218 0.262 0.262 0.269 0.258 0.269 1,327,380 0.2588 -2.67%
2012-08-20 0 0.750 0.730 0.750 0.700 0.750 536,000 393,560 0.7343 0.269 0.262 0.269 0.251 0.269 1,494,697 0.2633 0.00%
2012-08-17 0 0.750 0.670 0.750 0.760 0.760 40,000 30,400 0.7600 0.269 0.240 0.269 0.273 0.273 111,545 0.2725 0.00%
2012-08-16 0 0.750 0.680 0.750 - - 0 0 - 0.269 0.244 0.269 - - 0 - 0.00%
2012-08-15 0 0.750 0.700 0.750 0.730 0.890 1,998,000 1,592,960 0.7973 0.269 0.251 0.269 0.262 0.319 5,571,650 0.2859 13.64%
2012-08-14 0 0.660 0.640 0.680 0.660 0.660 180,000 118,800 0.6600 0.237 0.230 0.244 0.237 0.237 501,950 0.2367 3.13%
2012-08-13 0 0.640 0.630 0.700 - - 0 0 - 0.230 0.226 0.251 - - 0 - 0.00%
2012-08-10 0 0.640 0.630 0.670 - - 0 0 - 0.230 0.226 0.240 - - 0 - 0.00%
2012-08-09 0 0.640 0.620 0.700 - - 0 0 - 0.230 0.222 0.251 - - 0 - 0.00%
2012-08-08 0 0.640 0.610 0.660 - - 0 0 - 0.230 0.219 0.237 - - 0 - 0.00%
2012-08-07 0 0.640 0.620 0.650 - - 0 0 - 0.230 0.222 0.233 - - 0 - 0.00%
2012-08-06 0 0.640 0.620 0.650 0.620 0.640 136,000 84,400 0.6206 0.230 0.222 0.233 0.222 0.230 379,251 0.2225 0.00%
2012-08-03 0 0.640 0.610 0.650 0.620 0.640 8,000 5,040 0.6300 0.230 0.219 0.233 0.222 0.230 22,309 0.2259 0.00%
2012-08-02 0 0.640 0.640 0.670 0.630 0.630 8,000 5,040 0.6300 0.230 0.230 0.240 0.226 0.226 22,309 0.2259 -4.48%
2012-08-01 0 0.670 0.630 0.670 - - 0 0 - 0.240 0.226 0.240 - - 0 - -4.29%
2012-07-31 0 0.700 0.640 0.700 0.720 0.720 4,000 2,880 0.7200 0.251 0.230 0.251 0.258 0.258 11,154 0.2582 7.69%
2012-07-30 0 0.650 0.630 0.650 0.630 0.650 40,000 25,280 0.6320 0.233 0.226 0.233 0.226 0.233 111,545 0.2266 0.00%
2012-07-27 0 0.650 0.610 0.650 0.610 0.650 56,000 34,480 0.6157 0.233 0.219 0.233 0.219 0.233 156,162 0.2208 1.56%
2012-07-26 0 0.640 0.610 0.640 0.640 0.640 8,000 5,120 0.6400 0.230 0.219 0.230 0.230 0.230 22,309 0.2295 3.23%
2012-07-25 0 0.620 0.600 0.630 0.600 0.620 300,000 186,200 0.6207 0.222 0.215 0.226 0.215 0.222 836,584 0.2226 3.33%
2012-07-24 0 0.600 0.600 0.610 0.580 0.600 220,000 128,000 0.5818 0.215 0.215 0.219 0.208 0.215 613,495 0.2086 -3.23%
2012-07-23 0 0.620 0.600 0.620 0.600 0.620 44,000 27,200 0.6182 0.222 0.215 0.222 0.215 0.222 122,699 0.2217 0.00%
2012-07-20 0 0.620 0.600 0.620 0.590 0.620 276,000 165,480 0.5996 0.222 0.215 0.222 0.212 0.222 769,657 0.2150 -1.59%
2012-07-19 0 0.630 0.610 0.630 - - 0 0 - 0.226 0.219 0.226 - - 0 - 0.00%
2012-07-18 0 0.630 0.600 0.630 0.600 0.630 348,000 209,720 0.6026 0.226 0.215 0.226 0.215 0.226 970,438 0.2161 -1.56%
2012-07-17 0 0.640 0.620 0.640 0.650 0.650 84,000 54,600 0.6500 0.230 0.222 0.230 0.233 0.233 234,244 0.2331 -3.03%
2012-07-16 0 0.660 0.630 0.660 0.610 0.660 20,000 12,400 0.6200 0.237 0.226 0.237 0.219 0.237 55,772 0.2223 -2.94%
2012-07-13 0 0.680 0.600 0.700 - - 0 0 - 0.244 0.215 0.251 - - 0 - 0.00%
2012-07-12 0 0.680 0.600 0.680 - - 0 0 - 0.244 0.215 0.244 - - 0 - -2.86%
2012-07-11 0 0.700 0.620 0.700 0.680 0.700 312,000 188,240 0.6033 0.251 0.222 0.251 0.244 0.251 870,047 0.2164 11.11%
2012-07-10 0 0.630 0.600 0.650 - - 0 0 - 0.226 0.215 0.233 - - 0 - 0.00%
2012-07-09 0 0.630 0.620 0.630 - - 0 0 - 0.226 0.222 0.226 - - 0 - 0.00%
2012-07-06 0 0.630 0.600 0.630 0.600 0.640 16,000 9,880 0.6175 0.226 0.215 0.226 0.215 0.230 44,618 0.2214 5.00%
2012-07-05 0 0.600 0.580 0.600 0.590 0.600 24,000 14,200 0.5917 0.215 0.208 0.215 0.212 0.215 66,927 0.2122 3.45%
2012-07-04 0 0.580 0.580 0.590 - - 0 0 - 0.208 0.208 0.212 - - 0 - 0.00%
2012-07-03 0 0.580 0.550 0.590 0.580 0.580 4,000 2,320 0.5800 0.208 0.197 0.212 0.208 0.208 11,154 0.2080 0.00%
2012-06-29 0 0.580 0.550 0.580 0.550 0.580 44,000 24,440 0.5555 0.208 0.197 0.208 0.197 0.208 122,699 0.1992 5.45%
2012-06-28 0 0.550 0.550 0.590 0.500 0.550 24,000 12,600 0.5250 0.197 0.197 0.212 0.179 0.197 66,927 0.1883 -5.17%
2012-06-27 0 0.580 0.580 0.620 - - 0 0 - 0.208 0.208 0.222 - - 0 - 0.00%
2012-06-26 0 0.580 0.580 0.620 0.580 0.580 20,000 11,600 0.5800 0.208 0.208 0.222 0.208 0.208 55,772 0.2080 0.00%
2012-06-25 0 0.580 0.550 0.590 - - 0 0 - 0.208 0.197 0.212 - - 0 - 0.00%
2012-06-22 0 0.580 0.560 0.580 - - 0 0 - 0.208 0.201 0.208 - - 0 - 0.00%
2012-06-21 0 0.580 0.580 0.600 0.580 0.580 8,000 4,640 0.5800 0.208 0.208 0.215 0.208 0.208 22,309 0.2080 0.00%
2012-06-20 0 0.580 0.580 0.590 0.580 0.580 48,000 27,840 0.5800 0.208 0.208 0.212 0.208 0.208 133,853 0.2080 0.00%
2012-06-19 0 0.580 0.580 0.600 - - 0 0 - 0.208 0.208 0.215 - - 0 - 0.00%
2012-06-18 0 0.580 0.560 0.620 - - 0 0 - 0.208 0.201 0.222 - - 0 - 0.00%
2012-06-15 0 0.580 0.580 0.600 0.580 0.580 220,000 127,600 0.5800 0.208 0.208 0.215 0.208 0.208 613,495 0.2080 -3.33%
2012-06-14 0 0.600 0.580 0.630 - - 0 0 - 0.215 0.208 0.226 - - 0 - 0.00%
2012-06-13 0 0.600 0.600 0.630 0.600 0.600 200,000 120,000 0.6000 0.215 0.215 0.226 0.215 0.215 557,723 0.2152 0.00%
2012-06-12 0 0.600 0.590 0.600 0.600 0.620 220,000 132,400 0.6018 0.215 0.212 0.215 0.215 0.222 613,495 0.2158 -6.25%
2012-06-11 0 0.640 0.610 0.640 0.620 0.640 84,000 52,200 0.6214 0.230 0.219 0.230 0.222 0.230 234,244 0.2228 -7.25%
2012-06-08 0 0.690 0.650 0.690 - - 0 0 - 0.247 0.233 0.247 - - 0 - 0.00%
2012-06-07 0 0.690 0.630 0.700 - - 0 0 - 0.247 0.226 0.251 - - 0 - 0.00%
2012-06-06 0 0.690 0.610 0.690 - - 0 0 - 0.247 0.219 0.247 - - 0 - 0.00%
2012-06-05 0 0.690 0.650 0.690 - - 0 0 - 0.247 0.233 0.247 - - 0 - 0.00%
2012-06-04 0 0.690 0.660 0.690 0.630 0.690 32,000 20,880 0.6525 0.247 0.237 0.247 0.226 0.247 89,236 0.2340 -1.43%
2012-06-01 0 0.700 0.620 0.700 - - 0 0 - 0.251 0.222 0.251 - - 0 - 0.00%
2012-05-31 0 0.700 0.610 0.700 0.720 0.720 4,000 2,880 0.7200 0.251 0.219 0.251 0.258 0.258 11,154 0.2582 6.06%
2012-05-30 0 0.660 0.650 0.700 - - 0 0 - 0.237 0.233 0.251 - - 0 - 0.00%
2012-05-29 0 0.660 0.660 0.700 - - 0 0 - 0.237 0.237 0.251 - - 0 - 1.54%
2012-05-28 0 0.650 0.650 0.690 0.650 0.650 360,000 234,000 0.6500 0.233 0.233 0.247 0.233 0.233 1,003,901 0.2331 0.00%
2012-05-25 0 0.650 0.650 0.660 0.600 0.650 96,000 60,840 0.6338 0.233 0.233 0.237 0.215 0.233 267,707 0.2273 -2.99%
2012-05-24 0 0.670 0.620 0.670 0.640 0.670 12,000 7,800 0.6500 0.240 0.222 0.240 0.230 0.240 33,463 0.2331 0.00%
2012-05-23 0 0.670 0.620 0.670 - - 0 0 - 0.240 0.222 0.240 - - 0 - -2.90%
2012-05-22 0 0.690 0.670 0.690 0.650 0.690 96,000 62,560 0.6517 0.247 0.240 0.247 0.233 0.247 267,707 0.2337 -1.43%
2012-05-21 0 0.700 0.640 0.700 0.640 0.700 68,000 44,960 0.6612 0.251 0.230 0.251 0.230 0.251 189,626 0.2371 -2.78%
2012-05-18 0 0.720 0.630 0.720 0.650 0.720 344,000 226,800 0.6593 0.258 0.226 0.258 0.233 0.258 959,283 0.2364 -1.37%
2012-05-17 0 0.730 0.710 0.730 0.700 0.730 20,000 14,480 0.7240 0.262 0.255 0.262 0.251 0.262 55,772 0.2596 0.00%
2012-05-16 0 0.730 0.720 0.730 0.730 0.730 32,000 23,360 0.7300 0.262 0.258 0.262 0.262 0.262 89,236 0.2618 -6.41%
2012-05-15 0 0.780 0.780 0.820 0.780 0.780 4,000 3,120 0.7800 0.280 0.280 0.294 0.280 0.280 11,154 0.2797 -4.88%
2012-05-14 0 0.820 0.780 0.820 - - 0 0 - 0.294 0.280 0.294 - - 0 - 0.00%
2012-05-11 0 0.820 0.800 0.820 0.800 0.820 308,000 248,880 0.8081 0.294 0.287 0.294 0.287 0.294 858,893 0.2898 0.00%
2012-05-10 0 0.820 0.820 0.840 0.800 0.820 104,000 84,000 0.8077 0.294 0.294 0.301 0.287 0.294 290,016 0.2896 0.00%
2012-05-09 0 0.820 0.780 0.830 0.820 0.820 4,000 3,280 0.8200 0.294 0.280 0.298 0.294 0.294 11,154 0.2941 0.00%
2012-05-08 0 0.820 0.820 0.850 0.810 0.820 92,000 75,000 0.8152 0.294 0.294 0.305 0.290 0.294 256,552 0.2923 0.00%
2012-05-07 0 0.820 0.760 0.850 - - 0 0 - 0.294 0.273 0.305 - - 0 - 0.00%
2012-05-04 0 0.820 0.820 0.830 0.820 0.820 32,000 26,280 0.8213 0.294 0.294 0.298 0.294 0.294 89,236 0.2945 -1.20%
2012-05-03 0 0.830 0.780 0.830 - - 0 0 - 0.298 0.280 0.298 - - 0 - -1.19%
2012-05-02 0 0.840 0.800 0.840 - - 0 0 - 0.301 0.287 0.301 - - 0 - 0.00%
2012-04-30 0 0.840 0.840 0.850 - - 0 0 - 0.301 0.301 0.305 - - 0 - 0.00%
2012-04-27 0 0.840 0.790 0.840 0.840 0.840 120,000 100,800 0.8400 0.301 0.283 0.301 0.301 0.301 334,634 0.3012 2.44%
2012-04-26 0 0.820 0.810 0.850 - - 0 0 - 0.294 0.290 0.305 - - 0 - 0.00%
2012-04-25 0 0.820 0.800 0.850 - - 0 0 - 0.294 0.287 0.305 - - 0 - 0.00%
2012-04-24 0 0.820 0.820 0.830 0.810 0.830 152,000 124,520 0.8192 0.294 0.294 0.298 0.290 0.298 423,869 0.2938 -2.38%
2012-04-23 0 0.840 0.830 0.850 0.810 0.850 464,000 383,320 0.8261 0.301 0.298 0.305 0.290 0.305 1,293,917 0.2962 -7.69%
2012-04-20 0 0.910 0.850 0.910 0.900 0.920 64,000 58,440 0.9131 0.326 0.305 0.326 0.323 0.330 178,471 0.3274 5.81%
2012-04-19 0 0.860 0.860 0.880 0.810 0.880 176,000 148,840 0.8457 0.308 0.308 0.316 0.290 0.316 490,796 0.3033 -2.27%
2012-04-18 0 0.880 0.870 0.880 0.880 0.900 188,000 166,240 0.8843 0.316 0.312 0.316 0.316 0.323 524,259 0.3171 3.53%
2012-04-17 0 0.850 0.850 0.890 0.810 0.870 92,000 78,680 0.8552 0.305 0.305 0.319 0.290 0.312 256,552 0.3067 -2.30%
2012-04-16 0 0.870 0.820 0.870 0.850 0.870 160,000 136,640 0.8540 0.312 0.294 0.312 0.305 0.312 446,178 0.3062 2.35%
2012-04-13 0 0.850 0.830 0.860 - - 0 0 - 0.305 0.298 0.308 - - 0 - 0.00%
2012-04-12 0 0.850 0.830 0.880 0.820 0.980 160,000 134,280 0.8393 0.305 0.298 0.316 0.294 0.351 446,178 0.3010 3.66%
2012-04-11 0 0.820 0.820 0.850 0.820 0.830 560,000 459,800 0.8211 0.294 0.294 0.305 0.294 0.298 1,561,624 0.2944 -2.38%
2012-04-10 0 0.840 0.830 0.850 0.830 0.860 288,000 241,560 0.8388 0.301 0.298 0.305 0.298 0.308 803,121 0.3008 -2.33%
2012-04-05 0 0.860 0.800 0.860 - - 0 0 - 0.308 0.287 0.308 - - 0 - 0.00%
2012-04-03 0 0.860 0.790 0.860 - - 0 0 - 0.308 0.283 0.308 - - 0 - 0.00%
2012-04-02 0 0.860 0.790 0.860 - - 0 0 - 0.308 0.283 0.308 - - 0 - -1.15%
2012-03-30 0 0.870 0.840 0.870 0.880 0.880 40,000 35,200 0.8800 0.312 0.301 0.312 0.316 0.316 111,545 0.3156 3.57%
2012-03-29 0 0.840 0.840 0.850 0.810 0.850 160,000 134,200 0.8388 0.301 0.301 0.305 0.290 0.305 446,178 0.3008 0.00%
2012-03-28 0 0.840 0.840 0.850 0.780 0.840 140,000 115,360 0.8240 0.301 0.301 0.305 0.280 0.301 390,406 0.2955 -1.18%
2012-03-27 0 0.850 0.830 0.850 0.850 0.850 302,000 256,600 0.8497 0.305 0.298 0.305 0.305 0.305 842,161 0.3047 2.41%
2012-03-26 0 0.830 0.830 0.900 0.830 0.850 572,000 475,000 0.8304 0.298 0.298 0.323 0.298 0.305 1,595,087 0.2978 -2.35%
2012-03-23 0 0.850 0.850 0.900 0.850 0.850 112,000 95,200 0.8500 0.305 0.305 0.323 0.305 0.305 312,325 0.3048 0.00%
2012-03-22 0 0.850 0.850 0.880 0.840 0.890 892,000 759,000 0.8509 0.305 0.305 0.316 0.301 0.319 2,487,443 0.3051 0.00%
2012-03-21 0 0.850 0.850 0.890 - - 0 0 - 0.305 0.305 0.319 - - 0 - 0.00%
2012-03-20 0 0.850 0.850 0.890 0.850 0.850 48,000 40,800 0.8500 0.305 0.305 0.319 0.305 0.305 133,853 0.3048 -3.41%
2012-03-19 0 0.880 0.820 0.890 - - 0 0 - 0.316 0.294 0.319 - - 0 - 0.00%
2012-03-16 0 0.880 0.860 0.880 0.850 0.880 48,000 41,280 0.8600 0.316 0.308 0.316 0.305 0.316 133,853 0.3084 3.53%
2012-03-15 0 0.850 0.820 0.870 0.850 0.850 560,000 476,000 0.8500 0.305 0.294 0.312 0.305 0.305 1,561,624 0.3048 -2.30%
2012-03-14 0 0.870 0.850 0.880 0.870 0.880 620,000 539,960 0.8709 0.312 0.305 0.316 0.312 0.316 1,728,940 0.3123 0.00%
2012-03-13 0 0.870 0.870 0.900 0.870 0.900 60,000 52,920 0.8820 0.312 0.312 0.323 0.312 0.323 167,317 0.3163 -2.25%
2012-03-12 0 0.890 0.890 0.900 0.890 0.890 36,000 32,040 0.8900 0.319 0.319 0.323 0.319 0.319 100,390 0.3192 -3.26%
2012-03-09 0 0.920 0.870 0.920 0.780 0.920 260,000 218,320 0.8397 0.330 0.312 0.330 0.280 0.330 725,040 0.3011 2.22%
2012-03-08 0 0.900 0.860 0.940 0.850 0.900 184,000 164,400 0.8935 0.323 0.308 0.337 0.305 0.323 513,105 0.3204 5.88%
2012-03-07 0 0.850 0.850 0.870 0.790 0.850 168,000 136,800 0.8143 0.305 0.305 0.312 0.283 0.305 468,487 0.2920 -2.30%
2012-03-06 0 0.870 0.850 0.910 0.870 0.890 24,000 21,200 0.8833 0.312 0.305 0.326 0.312 0.319 66,927 0.3168 -3.33%
2012-03-05 0 0.900 0.900 0.980 0.900 0.900 336,000 302,400 0.9000 0.323 0.323 0.351 0.323 0.323 936,974 0.3227 0.00%
2012-03-02 0 0.900 0.900 0.920 0.900 0.900 60,000 54,000 0.9000 0.323 0.323 0.330 0.323 0.323 167,317 0.3227 0.00%
2012-03-01 0 0.900 0.900 0.920 0.900 0.900 4,000 3,600 0.9000 0.323 0.323 0.330 0.323 0.323 11,154 0.3227 0.00%
2012-02-29 0 0.900 0.900 0.930 0.900 0.900 44,000 39,600 0.9000 0.323 0.323 0.333 0.323 0.323 122,699 0.3227 0.00%
2012-02-28 0 0.900 0.900 0.930 0.900 0.900 72,000 64,800 0.9000 0.323 0.323 0.333 0.323 0.323 200,780 0.3227 0.00%
2012-02-27 0 0.900 0.900 0.950 0.900 0.920 348,000 313,960 0.9022 0.323 0.323 0.341 0.323 0.330 970,438 0.3235 0.00%
2012-02-24 0 0.900 0.900 0.950 0.900 0.900 220,000 198,000 0.9000 0.323 0.323 0.341 0.323 0.323 613,495 0.3227 0.00%
2012-02-23 0 0.900 0.900 0.920 0.900 0.920 196,000 179,120 0.9139 0.323 0.323 0.330 0.323 0.330 546,568 0.3277 -2.17%
2012-02-22 0 0.920 0.920 0.940 0.880 0.920 344,000 313,000 0.9099 0.330 0.330 0.337 0.316 0.330 959,283 0.3263 4.55%
2012-02-21 0 0.880 0.850 0.890 0.880 0.880 4,000 3,520 0.8800 0.316 0.305 0.319 0.316 0.316 11,154 0.3156 0.00%
2012-02-20 0 0.880 0.850 0.950 0.880 0.880 44,000 38,720 0.8800 0.316 0.305 0.341 0.316 0.316 122,699 0.3156 3.53%
2012-02-17 0 0.850 0.850 0.920 - - 0 0 - 0.305 0.305 0.330 - - 0 - 0.00%
2012-02-16 0 0.850 0.850 0.880 0.850 0.860 128,000 108,840 0.8503 0.305 0.305 0.316 0.305 0.308 356,943 0.3049 -5.56%
2012-02-15 0 0.900 0.830 0.900 0.900 0.900 108,000 97,200 0.9000 0.323 0.298 0.323 0.323 0.323 301,170 0.3227 8.43%
2012-02-14 0 0.830 0.830 0.870 0.780 0.830 68,000 55,760 0.8200 0.298 0.298 0.312 0.280 0.298 189,626 0.2941 -4.60%
2012-02-13 0 0.870 0.870 0.910 0.870 0.890 44,000 38,360 0.8718 0.312 0.312 0.326 0.312 0.319 122,699 0.3126 -1.14%
2012-02-10 0 0.880 0.870 0.930 0.880 0.880 400,000 352,000 0.8800 0.316 0.312 0.333 0.316 0.316 1,115,445 0.3156 0.00%
2012-02-09 0 0.880 0.880 0.900 0.880 0.880 116,000 102,080 0.8800 0.316 0.316 0.323 0.316 0.316 323,479 0.3156 0.00%
2012-02-08 0 0.880 0.870 0.880 0.870 0.880 60,000 52,720 0.8787 0.316 0.312 0.316 0.312 0.316 167,317 0.3151 1.15%
2012-02-07 0 0.870 0.870 0.900 0.870 0.880 96,000 84,280 0.8779 0.312 0.312 0.323 0.312 0.316 267,707 0.3148 -3.33%
2012-02-06 0 0.900 0.820 0.900 0.900 0.910 236,000 213,600 0.9051 0.323 0.294 0.323 0.323 0.326 658,113 0.3246 -1.10%
2012-02-03 0 0.910 0.810 0.920 0.910 0.910 64,000 58,240 0.9100 0.326 0.290 0.330 0.326 0.326 178,471 0.3263 0.00%
2012-02-02 0 0.910 0.870 0.910 0.900 0.910 120,000 108,160 0.9013 0.326 0.312 0.326 0.323 0.326 334,634 0.3232 0.00%
2012-02-01 0 0.910 0.900 0.910 0.890 0.910 332,000 296,560 0.8933 0.326 0.323 0.326 0.319 0.326 925,820 0.3203 4.60%
2012-01-31 0 0.870 0.850 0.870 0.850 0.870 32,000 27,280 0.8525 0.312 0.305 0.312 0.305 0.312 89,236 0.3057 2.35%
2012-01-30 0 0.850 0.850 0.900 0.850 0.850 212,000 180,200 0.8500 0.305 0.305 0.323 0.305 0.305 591,186 0.3048 0.00%
2012-01-27 0 0.850 0.850 0.870 0.850 0.850 56,000 47,600 0.8500 0.305 0.305 0.312 0.305 0.305 156,162 0.3048 0.00%
2012-01-26 0 0.850 0.830 0.850 0.830 0.850 140,000 118,120 0.8437 0.305 0.298 0.305 0.298 0.305 390,406 0.3026 2.41%
2012-01-20 0 0.830 0.830 0.850 0.830 0.850 172,000 144,760 0.8416 0.298 0.298 0.305 0.298 0.305 479,642 0.3018 0.00%
2012-01-19 0 0.830 0.830 0.840 0.800 0.830 44,000 36,400 0.8273 0.298 0.298 0.301 0.287 0.298 122,699 0.2967 6.41%
2012-01-18 0 0.780 0.780 0.850 - - 0 0 - 0.280 0.280 0.305 - - 0 - 0.00%
2012-01-17 0 0.780 0.780 0.800 0.770 0.800 388,000 301,320 0.7766 0.280 0.280 0.287 0.276 0.287 1,081,982 0.2785 0.00%
2012-01-16 0 0.780 0.750 0.780 0.780 0.780 48,000 37,440 0.7800 0.280 0.269 0.280 0.280 0.280 133,853 0.2797 2.63%
2012-01-13 0 0.760 0.760 0.830 0.760 0.760 8,000 6,080 0.7600 0.273 0.273 0.298 0.273 0.273 22,309 0.2725 2.70%
2012-01-12 0 0.740 0.730 0.780 - - 0 0 - 0.265 0.262 0.280 - - 0 - 0.00%
2012-01-11 0 0.740 0.730 0.780 0.740 0.740 20,000 14,800 0.7400 0.265 0.262 0.280 0.265 0.265 55,772 0.2654 -1.33%
2012-01-10 0 0.750 0.730 0.840 0.710 0.750 28,000 20,520 0.7329 0.269 0.262 0.301 0.255 0.269 78,081 0.2628 5.63%
2012-01-09 0 0.710 0.710 0.750 - - 0 0 - 0.255 0.255 0.269 - - 0 - 0.00%
2012-01-06 0 0.710 0.710 0.750 0.710 0.750 708,000 507,800 0.7172 0.255 0.255 0.269 0.255 0.269 1,974,338 0.2572 -5.33%
2012-01-05 0 0.750 0.750 0.770 0.750 0.750 64,000 48,000 0.7500 0.269 0.269 0.276 0.269 0.269 178,471 0.2690 -2.60%
2012-01-04 0 0.770 0.750 0.770 0.750 0.770 140,000 105,560 0.7540 0.276 0.269 0.276 0.269 0.276 390,406 0.2704 0.00%
2012-01-03 0 0.770 0.720 0.770 - - 0 0 - 0.276 0.258 0.276 - - 0 - -1.28%
2011-12-30 0 0.780 0.710 0.780 0.700 0.780 108,000 75,920 0.7030 0.280 0.255 0.280 0.251 0.280 301,170 0.2521 11.43%
2011-12-29 0 0.700 0.700 0.740 0.700 0.700 80,000 56,000 0.7000 0.251 0.251 0.265 0.251 0.251 223,089 0.2510 0.00%
2011-12-28 0 0.700 0.700 0.750 0.700 0.700 80,000 56,000 0.7000 0.251 0.251 0.269 0.251 0.251 223,089 0.2510 0.00%
2011-12-23 0 0.700 0.700 0.730 0.700 0.700 68,000 47,600 0.7000 0.251 0.251 0.262 0.251 0.251 189,626 0.2510 0.00%
2011-12-22 0 0.700 0.690 0.710 0.670 0.700 484,000 343,360 0.7094 0.251 0.247 0.255 0.240 0.251 1,349,689 0.2544 -1.41%
2011-12-21 0 0.710 0.710 0.750 0.710 0.710 300,000 213,000 0.7100 0.255 0.255 0.269 0.255 0.255 836,584 0.2546 0.00%
2011-12-20 0 0.710 0.710 0.740 0.700 0.700 300,000 210,000 0.7000 0.255 0.255 0.265 0.251 0.251 836,584 0.2510 1.43%
2011-12-19 0 0.700 0.700 0.770 0.700 0.700 100,000 70,000 0.7000 0.251 0.251 0.276 0.251 0.251 278,861 0.2510 -1.41%
2011-12-16 0 0.710 0.710 0.820 - - 0 0 - 0.255 0.255 0.294 - - 0 - 0.00%
2011-12-15 0 0.710 0.710 0.810 0.710 0.710 44,000 31,240 0.7100 0.255 0.255 0.290 0.255 0.255 122,699 0.2546 -4.05%
2011-12-14 0 0.740 0.740 0.760 0.740 0.740 16,000 11,840 0.7400 0.265 0.265 0.273 0.265 0.265 44,618 0.2654 4.23%
2011-12-13 0 0.710 0.710 0.750 0.700 0.700 20,000 14,000 0.7000 0.255 0.255 0.269 0.251 0.251 55,772 0.2510 -6.58%
2011-12-12 0 0.760 0.760 0.810 - - 0 0 - 0.273 0.273 0.290 - - 0 - 0.00%
2011-12-09 0 0.760 0.760 0.780 0.760 0.760 20,000 15,200 0.7600 0.273 0.273 0.280 0.273 0.273 55,772 0.2725 0.00%
2011-12-08 0 0.760 0.750 0.790 0.760 0.760 48,000 36,480 0.7600 0.273 0.269 0.283 0.273 0.273 133,853 0.2725 -2.56%
2011-12-07 0 0.780 0.780 0.830 0.750 0.780 80,000 60,960 0.7620 0.280 0.280 0.298 0.269 0.280 223,089 0.2733 4.00%
2011-12-06 0 0.750 0.750 0.780 0.750 0.750 4,000 3,000 0.7500 0.269 0.269 0.280 0.269 0.269 11,154 0.2690 -2.60%
2011-12-05 0 0.770 0.750 0.770 0.700 0.770 36,000 25,480 0.7078 0.276 0.269 0.276 0.251 0.276 100,390 0.2538 0.00%
2011-12-02 0 0.770 0.770 0.840 - - 0 0 - 0.276 0.276 0.301 - - 0 - 0.00%
2011-12-01 0 0.770 0.770 0.820 0.770 0.770 40,000 30,800 0.7700 0.276 0.276 0.294 0.276 0.276 111,545 0.2761 1.32%
2011-11-30 0 0.760 0.760 0.780 0.750 0.750 40,000 30,000 0.7500 0.273 0.273 0.280 0.269 0.269 111,545 0.2690 1.33%
2011-11-29 0 0.750 0.710 0.820 - - 0 0 - 0.269 0.255 0.294 - - 0 - 0.00%
2011-11-28 0 0.750 0.750 0.800 - - 0 0 - 0.269 0.269 0.287 - - 0 - 0.00%
2011-11-25 0 0.750 0.750 0.790 0.750 0.760 132,000 99,080 0.7506 0.269 0.269 0.283 0.269 0.273 368,097 0.2692 0.00%
2011-11-24 0 0.750 0.750 0.800 0.750 0.750 60,000 45,000 0.7500 0.269 0.269 0.287 0.269 0.269 167,317 0.2690 0.00%
2011-11-23 0 0.750 0.750 0.800 0.750 0.750 16,000 12,000 0.7500 0.269 0.269 0.287 0.269 0.269 44,618 0.2690 -1.32%
2011-11-22 0 0.760 0.750 0.790 0.710 0.840 716,000 539,000 0.7528 0.273 0.269 0.283 0.255 0.301 1,996,647 0.2700 -8.43%
2011-11-21 0 0.830 0.730 0.830 - - 0 0 - 0.298 0.262 0.298 - - 0 - 0.00%
2011-11-18 0 0.830 0.760 0.830 - - 0 0 - 0.298 0.273 0.298 - - 0 - -2.35%
2011-11-17 0 0.850 0.780 0.850 0.770 0.860 8,000 6,520 0.8150 0.305 0.280 0.305 0.276 0.308 22,309 0.2923 10.39%
2011-11-16 0 0.770 0.760 0.810 0.770 0.780 300,000 231,400 0.7713 0.276 0.273 0.290 0.276 0.280 836,584 0.2766 -7.23%
2011-11-15 0 0.830 0.800 0.830 0.840 0.840 8,000 6,720 0.8400 0.298 0.287 0.298 0.301 0.301 22,309 0.3012 0.00%
2011-11-14 0 0.830 0.800 0.830 0.770 0.890 144,000 115,160 0.7997 0.298 0.287 0.298 0.276 0.319 401,560 0.2868 7.79%
2011-11-11 0 0.770 0.770 0.800 - - 0 0 - 0.276 0.276 0.287 - - 0 - 1.32%
2011-11-10 0 0.760 0.760 0.770 0.700 0.760 64,000 48,400 0.7563 0.273 0.273 0.276 0.251 0.273 178,471 0.2712 -5.00%
2011-11-09 0 0.800 0.800 0.810 0.760 0.760 220,000 167,200 0.7600 0.287 0.287 0.290 0.273 0.273 613,495 0.2725 1.27%
2011-11-08 0 0.790 0.790 0.800 0.790 0.790 192,000 151,680 0.7900 0.283 0.283 0.287 0.283 0.283 535,414 0.2833 -1.25%
2011-11-07 0 0.800 0.790 0.800 0.810 0.810 20,000 16,200 0.8100 0.287 0.283 0.287 0.290 0.290 55,772 0.2905 1.27%
2011-11-04 0 0.790 0.790 0.820 - - 0 0 - 0.283 0.283 0.294 - - 0 - 0.00%
2011-11-03 0 0.790 0.790 0.820 0.770 0.790 232,000 180,560 0.7783 0.283 0.283 0.294 0.276 0.283 646,958 0.2791 1.28%
2011-11-02 0 0.780 0.740 0.780 0.710 0.780 68,000 49,240 0.7241 0.280 0.265 0.280 0.255 0.280 189,626 0.2597 -1.27%
2011-11-01 0 0.790 0.790 0.810 0.790 0.790 28,000 22,120 0.7900 0.283 0.283 0.290 0.283 0.283 78,081 0.2833 -5.95%
2011-10-31 0 0.840 0.780 0.840 0.770 0.840 672,000 525,040 0.7813 0.301 0.280 0.301 0.276 0.301 1,873,948 0.2802 6.33%
2011-10-28 0 0.790 0.780 0.790 0.770 0.880 680,000 522,200 0.7679 0.283 0.280 0.283 0.276 0.316 1,896,257 0.2754 5.33%
2011-10-27 0 0.750 0.750 0.780 0.730 0.750 60,000 44,600 0.7433 0.269 0.269 0.280 0.262 0.269 167,317 0.2666 2.74%
2011-10-26 0 0.730 0.710 0.730 - - 0 0 - 0.262 0.255 0.262 - - 0 - 0.00%
2011-10-25 0 0.730 0.730 0.740 0.730 0.750 652,000 480,160 0.7364 0.262 0.262 0.265 0.262 0.269 1,818,176 0.2641 0.00%
2011-10-24 0 0.730 0.730 0.770 0.700 0.730 172,000 125,320 0.7286 0.262 0.262 0.276 0.251 0.262 479,642 0.2613 4.29%
2011-10-21 0 0.700 0.700 0.750 0.650 0.650 20,000 13,000 0.6500 0.251 0.251 0.269 0.233 0.233 55,772 0.2331 6.06%
2011-10-20 0 0.660 0.660 0.690 0.660 0.670 144,000 96,440 0.6697 0.237 0.237 0.247 0.237 0.240 401,560 0.2402 -1.49%
2011-10-19 0 0.670 0.670 0.700 - - 0 0 - 0.240 0.240 0.251 - - 0 - 0.00%
2011-10-18 0 0.670 0.670 0.700 0.660 0.700 920,000 621,200 0.6752 0.240 0.240 0.251 0.237 0.251 2,565,525 0.2421 -4.29%
2011-10-17 0 0.700 0.650 0.700 0.700 0.700 140,000 98,000 0.7000 0.251 0.233 0.251 0.251 0.251 390,406 0.2510 0.00%
2011-10-14 0 0.700 0.700 0.750 0.700 0.700 68,000 47,600 0.7000 0.251 0.251 0.269 0.251 0.251 189,626 0.2510 0.00%
2011-10-13 0 0.700 0.700 0.740 0.700 0.700 132,000 92,400 0.7000 0.251 0.251 0.265 0.251 0.251 368,097 0.2510 0.00%
2011-10-12 0 0.700 0.660 0.700 0.600 0.700 208,000 130,080 0.6254 0.251 0.237 0.251 0.215 0.251 580,032 0.2243 16.67%
2011-10-11 0 0.600 0.580 0.600 0.550 0.600 208,000 124,320 0.5977 0.215 0.208 0.215 0.197 0.215 580,032 0.2143 1.69%
2011-10-10 0 0.590 0.570 0.600 0.590 0.590 100,000 59,000 0.5900 0.212 0.204 0.215 0.212 0.212 278,861 0.2116 -1.67%
2011-10-07 0 0.600 0.560 0.600 0.550 0.600 500,000 299,200 0.5984 0.215 0.201 0.215 0.197 0.215 1,394,307 0.2146 1.69%
2011-10-06 0 0.590 0.580 0.600 0.530 0.590 736,000 427,280 0.5805 0.212 0.208 0.215 0.190 0.212 2,052,420 0.2082 0.00%
2011-10-04 0 0.590 0.520 0.590 0.510 0.590 260,000 140,920 0.5420 0.212 0.186 0.212 0.183 0.212 725,040 0.1944 -9.23%
2011-10-03 0 0.650 0.560 0.650 0.570 0.650 72,000 42,360 0.5883 0.233 0.201 0.233 0.204 0.233 200,780 0.2110 -2.99%
2011-09-30 0 0.670 0.600 0.670 0.560 0.670 600,000 362,120 0.6035 0.240 0.215 0.240 0.201 0.240 1,673,168 0.2164 0.00%
2011-09-28 0 0.670 0.620 0.670 - - 0 0 - 0.240 0.222 0.240 - - 0 - -1.47%
2011-09-27 0 0.680 0.600 0.680 0.590 0.680 620,000 408,160 0.6583 0.244 0.215 0.244 0.212 0.244 1,728,940 0.2361 3.03%
2011-09-26 0 0.660 0.630 0.660 0.590 0.690 292,000 189,640 0.6495 0.237 0.226 0.237 0.212 0.247 814,275 0.2329 -10.81%
2011-09-23 0 0.740 0.670 0.740 0.720 0.740 56,000 40,640 0.7257 0.265 0.240 0.265 0.258 0.265 156,162 0.2602 0.00%
2011-09-22 0 0.740 0.700 0.740 0.700 0.800 772,000 574,800 0.7446 0.265 0.251 0.265 0.251 0.287 2,152,810 0.2670 -11.90%
2011-09-21 0 0.840 0.780 0.840 0.780 0.840 348,000 276,880 0.7956 0.301 0.280 0.301 0.280 0.301 970,438 0.2853 5.00%
2011-09-20 0 0.800 0.760 0.800 0.760 0.800 696,000 553,760 0.7956 0.287 0.273 0.287 0.273 0.287 1,940,875 0.2853 -5.88%
2011-09-19 0 0.850 0.800 0.850 0.800 0.860 212,000 172,800 0.8151 0.305 0.287 0.305 0.287 0.308 591,186 0.2923 -1.16%
2011-09-16 0 0.860 0.820 0.860 0.800 0.880 144,000 119,480 0.8297 0.308 0.294 0.308 0.287 0.316 401,560 0.2975 -2.27%
2011-09-15 0 0.880 0.810 0.880 - - 0 0 - 0.316 0.290 0.316 - - 0 - 0.00%
2011-09-14 0 0.880 0.880 0.890 0.800 0.860 326,000 264,560 0.8115 0.316 0.316 0.319 0.287 0.308 909,088 0.2910 -1.12%
2011-09-12 0 0.890 0.820 0.890 0.830 0.890 392,000 332,640 0.8486 0.319 0.294 0.319 0.298 0.319 1,093,137 0.3043 2.30%
2011-09-09 0 0.870 0.830 0.870 0.860 0.870 340,000 294,800 0.8671 0.312 0.298 0.312 0.308 0.312 948,129 0.3109 1.16%
2011-09-08 0 0.860 0.830 0.870 0.800 0.860 144,000 119,760 0.8317 0.308 0.298 0.312 0.287 0.308 401,560 0.2982 -6.52%
2011-09-07 0 0.920 0.810 0.920 0.850 0.920 104,000 88,680 0.8527 0.330 0.290 0.330 0.305 0.330 290,016 0.3058 9.52%
2011-09-06 0 0.840 0.820 0.880 0.840 0.840 420,000 352,800 0.8400 0.301 0.294 0.316 0.301 0.301 1,171,218 0.3012 0.00%
2011-09-05 0 0.840 0.820 0.850 0.840 0.850 340,000 287,600 0.8459 0.301 0.294 0.305 0.301 0.305 948,129 0.3033 -1.18%
2011-09-02 0 0.850 0.840 0.880 0.850 0.860 148,000 125,840 0.8503 0.305 0.301 0.316 0.305 0.308 412,715 0.3049 -6.59%
2011-09-01 0 0.910 0.850 0.910 0.940 0.940 100,000 94,000 0.9400 0.326 0.305 0.326 0.337 0.337 278,861 0.3371 -4.21%
2011-08-31 0 0.950 0.880 0.950 0.880 0.950 232,000 207,440 0.8941 0.341 0.316 0.341 0.316 0.341 646,958 0.3206 5.56%
2011-08-30 0 0.900 0.850 0.900 0.800 0.900 240,000 199,040 0.8293 0.323 0.305 0.323 0.287 0.323 669,267 0.2974 5.88%
2011-08-29 0 0.850 0.850 0.880 0.830 0.840 100,000 83,600 0.8360 0.305 0.305 0.316 0.298 0.301 278,861 0.2998 0.00%
2011-08-26 0 0.850 0.830 0.850 0.820 0.870 884,000 751,160 0.8497 0.305 0.298 0.305 0.294 0.312 2,465,134 0.3047 3.66%
2011-08-25 0 0.820 0.820 0.880 0.810 0.850 1,024,000 863,400 0.8432 0.294 0.294 0.316 0.290 0.305 2,855,540 0.3024 1.23%
2011-08-24 0 0.810 0.810 0.820 0.760 0.830 1,088,000 877,600 0.8066 0.290 0.290 0.294 0.273 0.298 3,034,012 0.2893 -2.41%
2011-08-23 0 0.830 0.830 0.860 - - 0 0 - 0.298 0.298 0.308 - - 0 - 0.00%
2011-08-22 0 0.830 0.830 0.840 0.830 0.890 592,000 508,960 0.8597 0.298 0.298 0.301 0.298 0.319 1,650,859 0.3083 -7.78%
2011-08-19 0 0.900 0.900 0.920 0.900 0.910 348,000 315,880 0.9077 0.323 0.323 0.330 0.323 0.326 970,438 0.3255 -4.26%
2011-08-18 0 0.940 0.940 0.970 0.940 0.960 372,000 356,160 0.9574 0.337 0.337 0.348 0.337 0.344 1,037,364 0.3433 0.00%
2011-08-17 0 0.940 0.940 0.980 0.940 0.950 88,000 83,520 0.9491 0.337 0.337 0.351 0.337 0.341 245,398 0.3403 -1.05%
2011-08-16 0 0.950 0.940 0.990 0.950 0.950 236,000 224,200 0.9500 0.341 0.337 0.355 0.341 0.341 658,113 0.3407 1.06%
2011-08-15 0 0.940 0.930 0.950 0.930 0.960 789,000 744,590 0.9437 0.337 0.333 0.341 0.333 0.344 2,200,216 0.3384 2.17%
2011-08-12 0 0.920 0.920 0.960 0.920 0.930 176,000 162,240 0.9218 0.330 0.330 0.344 0.330 0.333 490,796 0.3306 -2.13%
2011-08-11 0 0.940 0.930 0.940 0.910 0.950 376,000 356,080 0.9470 0.337 0.333 0.337 0.326 0.341 1,048,519 0.3396 -5.05%
2011-08-10 0 0.990 0.820 0.990 0.960 1.000 256,000 250,960 0.9803 0.355 0.294 0.355 0.344 0.359 713,885 0.3515 2.06%
2011-08-09 0 0.970 0.940 0.970 0.910 0.970 1,684,000 1,584,000 0.9406 0.348 0.337 0.348 0.326 0.348 4,696,025 0.3373 -2.02%
2011-08-08 0 0.990 0.970 0.990 0.960 1.000 1,424,000 1,396,360 0.9806 0.355 0.348 0.355 0.344 0.359 3,970,986 0.3516 -1.00%
2011-08-05 0 1.000 1.000 1.010 0.970 1.000 972,000 963,080 0.9908 0.359 0.359 0.362 0.348 0.359 2,710,532 0.3553 -0.99%
2011-08-04 0 1.010 1.010 1.040 1.010 1.040 628,000 643,200 1.0242 0.362 0.362 0.373 0.362 0.373 1,751,249 0.3673 -0.98%
2011-08-03 0 1.020 0.990 1.020 0.980 1.040 624,000 634,320 1.0165 0.366 0.355 0.366 0.351 0.373 1,740,095 0.3645 0.00%
2011-08-02 0 1.020 1.020 1.050 1.010 1.020 636,000 645,440 1.0148 0.366 0.366 0.377 0.362 0.366 1,773,558 0.3639 -5.56%
2011-08-01 0 1.080 1.050 1.080 1.050 1.080 540,000 570,440 1.0564 0.387 0.377 0.387 0.377 0.387 1,505,851 0.3788 -1.82%
2011-07-29 0 1.100 1.060 1.150 0.990 1.100 1,084,000 1,092,080 1.0075 0.394 0.380 0.412 0.355 0.394 3,022,857 0.3613 10.00%
2011-07-28 0 1.000 0.980 1.020 1.000 1.000 28,000 28,000 1.0000 0.359 0.351 0.366 0.359 0.359 78,081 0.3586 0.00%
2011-07-27 0 1.000 0.980 1.000 1.000 1.000 464,000 464,000 1.0000 0.359 0.351 0.359 0.359 0.359 1,293,917 0.3586 0.00%
2011-07-26 0 1.000 0.990 1.000 0.990 1.000 480,000 479,360 0.9987 0.359 0.355 0.359 0.355 0.359 1,338,535 0.3581 2.04%
2011-07-25 0 0.980 0.980 0.990 0.980 0.990 168,000 165,840 0.9871 0.351 0.351 0.355 0.351 0.355 468,487 0.3540 -2.00%
2011-07-22 0 1.000 0.980 1.010 0.970 1.000 676,000 668,920 0.9895 0.359 0.351 0.362 0.348 0.359 1,885,103 0.3548 5.26%
2011-07-21 0 0.950 0.940 0.960 0.950 0.950 40,000 38,000 0.9500 0.341 0.337 0.344 0.341 0.341 111,545 0.3407 -2.06%
2011-07-20 0 0.970 0.970 0.980 0.970 0.980 560,000 543,800 0.9711 0.348 0.348 0.351 0.348 0.351 1,561,624 0.3482 0.00%
2011-07-19 0 0.970 0.960 0.990 0.970 0.970 80,000 77,600 0.9700 0.348 0.344 0.355 0.348 0.348 223,089 0.3478 -1.02%
2011-07-18 0 0.980 0.980 1.000 0.970 1.010 244,000 237,960 0.9752 0.351 0.351 0.359 0.348 0.362 680,422 0.3497 1.03%
2011-07-15 0 0.970 0.970 0.980 0.970 0.970 28,000 27,160 0.9700 0.348 0.348 0.351 0.348 0.348 78,081 0.3478 0.00%
2011-07-14 0 0.970 0.970 0.980 0.960 0.970 144,000 138,800 0.9639 0.348 0.348 0.351 0.344 0.348 401,560 0.3457 0.00%
2011-07-13 0 0.970 0.960 0.970 0.950 0.980 784,000 760,800 0.9704 0.348 0.344 0.348 0.341 0.351 2,186,273 0.3480 2.11%
2011-07-12 0 0.950 0.950 0.980 0.950 0.980 780,000 752,720 0.9650 0.341 0.341 0.351 0.341 0.351 2,175,119 0.3461 -3.06%
2011-07-11 0 0.980 0.970 0.980 0.970 1.000 1,400,000 1,377,440 0.9839 0.351 0.348 0.351 0.348 0.359 3,904,059 0.3528 -2.00%
2011-07-08 0 1.000 1.000 1.020 1.000 1.020 328,000 329,120 1.0034 0.359 0.359 0.366 0.359 0.366 914,665 0.3598 0.00%
2011-07-07 0 1.000 1.000 1.030 1.000 1.030 124,000 125,080 1.0087 0.359 0.359 0.369 0.359 0.369 345,788 0.3617 0.00%
2011-07-06 0 1.000 1.000 1.020 1.000 1.000 468,000 468,000 1.0000 0.359 0.359 0.366 0.359 0.359 1,305,071 0.3586 -0.99%
2011-07-05 0 1.010 1.010 1.020 1.000 1.010 434,000 436,460 1.0057 0.362 0.362 0.366 0.359 0.362 1,210,258 0.3606 -2.88%
2011-07-04 0 1.040 1.020 1.040 1.020 1.050 574,000 590,500 1.0287 0.373 0.366 0.373 0.366 0.377 1,600,664 0.3689 1.96%
2011-06-30 0 1.020 0.990 1.040 0.910 1.020 2,036,000 1,994,040 0.9794 0.366 0.355 0.373 0.326 0.366 5,677,617 0.3512 12.09%
2011-06-29 0 0.910 0.900 0.920 0.910 0.910 244,000 222,040 0.9100 0.326 0.323 0.330 0.326 0.326 680,422 0.3263 -1.09%
2011-06-28 0 0.920 0.920 0.930 0.890 0.920 1,464,000 1,323,520 0.9040 0.330 0.330 0.333 0.319 0.330 4,082,530 0.3242 6.98%
2011-06-27 0 0.860 0.860 0.880 0.850 0.900 612,000 533,800 0.8722 0.308 0.308 0.316 0.305 0.323 1,706,632 0.3128 1.18%
2011-06-24 0 0.850 0.850 0.860 0.820 0.850 140,000 116,240 0.8303 0.305 0.305 0.308 0.294 0.305 390,406 0.2977 2.41%
2011-06-23 0 0.830 0.820 0.850 0.810 0.830 472,000 387,480 0.8209 0.298 0.294 0.305 0.290 0.298 1,316,226 0.2944 2.47%
2011-06-22 0 0.810 0.810 0.830 0.790 0.810 988,000 796,280 0.8060 0.290 0.290 0.298 0.283 0.290 2,755,150 0.2890 5.19%
2011-06-21 0 0.770 0.760 0.790 0.710 0.790 256,000 196,400 0.7672 0.276 0.273 0.283 0.255 0.283 713,885 0.2751 -2.53%
2011-06-20 0 0.790 0.760 0.800 0.780 0.800 552,000 437,080 0.7918 0.283 0.273 0.287 0.280 0.287 1,539,315 0.2839 0.00%
2011-06-17 0 0.790 0.780 0.790 0.790 0.850 232,000 186,520 0.8040 0.283 0.280 0.283 0.283 0.305 646,958 0.2883 -1.25%
2011-06-16 0 0.800 0.800 0.860 0.770 0.840 364,000 287,800 0.7907 0.287 0.287 0.308 0.276 0.301 1,015,055 0.2835 -6.98%
2011-06-15 0 0.860 0.820 0.860 0.870 0.870 12,000 10,440 0.8700 0.308 0.294 0.308 0.312 0.312 33,463 0.3120 -1.15%
2011-06-14 0 0.870 0.830 0.870 0.830 0.870 208,000 173,280 0.8331 0.312 0.298 0.312 0.298 0.312 580,032 0.2987 4.82%
2011-06-13 0 0.830 0.820 0.850 0.810 0.830 204,000 169,080 0.8288 0.298 0.294 0.305 0.290 0.298 568,877 0.2972 0.00%
2011-06-10 0 0.830 0.830 0.840 0.810 0.830 68,000 55,720 0.8194 0.298 0.298 0.301 0.290 0.298 189,626 0.2938 3.75%
2011-06-09 0 0.800 0.800 0.830 0.780 0.820 956,000 766,840 0.8021 0.287 0.287 0.298 0.280 0.294 2,665,915 0.2876 -2.44%
2011-06-08 0 0.820 0.810 0.820 0.820 0.840 124,000 101,760 0.8206 0.294 0.290 0.294 0.294 0.301 345,788 0.2943 0.00%
2011-06-07 0 0.820 0.820 0.850 0.820 0.850 356,000 297,560 0.8358 0.294 0.294 0.305 0.294 0.305 992,746 0.2997 -3.53%
2011-06-03 0 0.850 0.840 0.860 0.850 0.850 240,000 204,000 0.8500 0.305 0.301 0.308 0.305 0.305 669,267 0.3048 0.00%
2011-06-02 0 0.850 0.830 0.860 0.850 0.870 24,000 20,600 0.8583 0.305 0.298 0.308 0.305 0.312 66,927 0.3078 0.00%
2011-06-01 0 0.850 0.850 0.880 0.850 0.870 552,000 474,280 0.8592 0.305 0.305 0.316 0.305 0.312 1,539,315 0.3081 -4.49%
2011-05-31 0 0.890 0.880 0.900 0.860 0.900 241,500 210,980 0.8736 0.319 0.316 0.323 0.308 0.323 673,450 0.3133 0.00%
2011-05-30 0 0.890 0.870 0.890 0.890 0.890 100,000 89,000 0.8900 0.319 0.312 0.319 0.319 0.319 278,861 0.3192 0.00%
2011-05-27 0 0.890 0.850 0.890 0.850 0.890 388,000 333,640 0.8599 0.319 0.305 0.319 0.305 0.319 1,081,982 0.3084 3.49%
2011-05-26 0 0.860 0.860 0.890 0.860 0.880 512,000 446,760 0.8726 0.308 0.308 0.319 0.308 0.316 1,427,770 0.3129 -2.27%
2011-05-25 0 0.880 0.850 0.880 0.850 0.880 216,000 187,040 0.8659 0.316 0.305 0.316 0.305 0.316 602,341 0.3105 -1.12%
2011-05-24 0 0.890 0.890 0.900 0.860 0.900 72,000 63,600 0.8833 0.319 0.319 0.323 0.308 0.323 200,780 0.3168 2.30%
2011-05-23 0 0.870 0.870 0.880 0.860 0.900 648,000 569,880 0.8794 0.312 0.312 0.316 0.308 0.323 1,807,022 0.3154 -4.40%
2011-05-20 0 0.910 0.890 0.910 0.900 0.910 780,000 702,400 0.9005 0.326 0.319 0.326 0.323 0.326 2,175,119 0.3229 1.11%
2011-05-19 0 0.900 0.900 0.930 0.900 0.950 516,000 475,400 0.9213 0.323 0.323 0.333 0.323 0.341 1,438,925 0.3304 -5.26%
2011-05-18 0 0.950 0.930 0.950 0.930 0.950 448,000 418,200 0.9335 0.341 0.333 0.341 0.333 0.341 1,249,299 0.3347 -2.06%
2011-05-17 0 0.970 0.940 0.950 0.920 1.000 1,640,000 1,547,160 0.9434 0.348 0.337 0.341 0.330 0.359 4,573,326 0.3383 -1.02%
2011-05-16 0 0.980 0.970 0.990 0.880 0.990 5,218,000 4,904,400 0.9399 0.351 0.348 0.355 0.316 0.355 14,550,986 0.3370 16.67%
2011-05-13 0 0.840 0.840 0.850 0.800 0.840 500,000 411,760 0.8235 0.301 0.301 0.305 0.287 0.301 1,394,307 0.2953 -1.18%
2011-05-12 0 0.850 0.850 0.870 0.830 0.850 560,000 470,520 0.8402 0.305 0.305 0.312 0.298 0.305 1,561,624 0.3013 1.19%
2011-05-11 0 0.840 0.820 0.850 0.800 0.840 916,000 754,960 0.8242 0.301 0.294 0.305 0.287 0.301 2,554,370 0.2956 0.00%
2011-05-09 0 0.840 0.840 0.870 0.830 0.870 372,000 316,080 0.8497 0.301 0.301 0.312 0.298 0.312 1,037,364 0.3047 1.20%
2011-05-06 0 0.830 0.830 0.860 0.820 0.880 468,000 393,880 0.8416 0.298 0.298 0.308 0.294 0.316 1,305,071 0.3018 -2.35%
2011-05-05 0 0.850 0.800 0.850 0.800 0.850 60,000 50,160 0.8360 0.305 0.287 0.305 0.287 0.305 167,317 0.2998 6.25%
2011-05-04 0 0.800 0.790 0.800 0.790 0.830 900,000 725,840 0.8065 0.287 0.283 0.287 0.283 0.298 2,509,752 0.2892 -1.23%
2011-05-03 0 0.810 0.800 0.850 0.780 0.900 968,000 811,440 0.8383 0.290 0.287 0.305 0.280 0.323 2,699,378 0.3006 -10.00%
2011-04-29 0 0.900 0.890 0.900 0.900 0.920 376,000 341,600 0.9085 0.323 0.319 0.323 0.323 0.330 1,048,519 0.3258 -2.17%
2011-04-28 0 0.920 0.920 0.930 0.900 0.940 1,100,000 1,013,560 0.9214 0.330 0.330 0.333 0.323 0.337 3,067,475 0.3304 -5.15%
2011-04-27 0 0.970 0.940 0.970 0.930 0.970 1,564,000 1,498,400 0.9581 0.348 0.337 0.348 0.333 0.348 4,361,392 0.3436 -3.00%
2011-04-26 0 1.000 0.960 1.000 0.960 1.030 1,532,000 1,550,400 1.0120 0.359 0.344 0.359 0.344 0.369 4,272,156 0.3629 3.09%
2011-04-21 0 0.970 0.950 0.980 0.900 0.970 272,000 259,720 0.9549 0.348 0.341 0.351 0.323 0.348 758,503 0.3424 -3.00%
2011-04-20 0 1.000 0.990 1.000 0.950 1.010 240,000 238,800 0.9950 0.359 0.355 0.359 0.341 0.362 669,267 0.3568 -0.99%
2011-04-19 0 1.010 0.970 1.020 0.970 1.020 144,000 141,960 0.9858 0.362 0.348 0.366 0.348 0.366 401,560 0.3535 0.00%
2011-04-18 0 1.010 0.980 1.010 0.980 1.020 388,000 385,600 0.9938 0.362 0.351 0.362 0.351 0.366 1,081,982 0.3564 1.00%
2011-04-15 0 1.000 0.990 1.010 1.000 1.030 96,000 97,160 1.0121 0.359 0.355 0.362 0.359 0.369 267,707 0.3629 -0.99%
2011-04-14 0 1.010 0.990 1.020 0.980 1.010 600,000 600,760 1.0013 0.362 0.355 0.366 0.351 0.362 1,673,168 0.3591 -1.94%
2011-04-13 0 1.030 1.010 1.030 1.000 1.030 228,000 228,240 1.0011 0.369 0.362 0.369 0.359 0.369 635,804 0.3590 -1.90%
2011-04-12 0 1.050 1.000 1.050 1.050 1.050 4,000 4,200 1.0500 0.377 0.359 0.377 0.377 0.377 11,154 0.3765 -0.94%
2011-04-11 0 1.060 1.020 1.060 0.990 1.060 288,000 293,720 1.0199 0.380 0.366 0.380 0.355 0.380 803,121 0.3657 3.92%
2011-04-08 0 1.020 1.020 1.050 1.020 1.060 332,000 347,120 1.0455 0.366 0.366 0.377 0.366 0.380 925,820 0.3749 -3.77%
2011-04-07 0 1.060 1.040 1.060 1.040 1.060 264,000 276,040 1.0456 0.380 0.373 0.380 0.373 0.380 736,194 0.3750 1.92%
2011-04-06 0 1.040 1.020 1.050 1.000 1.040 444,000 449,560 1.0125 0.373 0.366 0.377 0.359 0.373 1,238,144 0.3631 4.00%
2011-04-04 0 1.000 1.000 1.020 0.970 1.020 244,000 245,200 1.0049 0.359 0.359 0.366 0.348 0.366 680,422 0.3604 -1.96%
2011-04-01 0 1.020 1.010 1.040 1.000 1.020 112,000 113,760 1.0157 0.366 0.362 0.373 0.359 0.366 312,325 0.3642 -0.97%
2011-03-31 0 1.030 1.020 1.050 0.970 1.050 1,248,000 1,284,840 1.0295 0.369 0.366 0.377 0.348 0.377 3,480,190 0.3692 3.00%
2011-03-30 0 1.000 0.970 1.000 0.930 1.000 2,092,000 2,005,680 0.9587 0.359 0.348 0.359 0.333 0.359 5,833,780 0.3438 -0.99%
2011-03-29 0 1.010 1.000 1.010 0.970 1.010 268,000 266,480 0.9943 0.362 0.359 0.362 0.348 0.362 747,348 0.3566 1.00%
2011-03-28 0 1.000 0.970 1.000 0.970 1.030 512,000 506,480 0.9892 0.359 0.348 0.359 0.348 0.369 1,427,770 0.3547 -1.96%
2011-03-25 0 1.020 1.020 1.030 0.980 1.020 1,384,000 1,388,480 1.0032 0.366 0.366 0.369 0.351 0.366 3,859,441 0.3598 4.08%
2011-03-24 0 0.980 0.980 1.000 0.960 0.960 24,000 23,040 0.9600 0.351 0.351 0.359 0.344 0.344 66,927 0.3443 -2.00%
2011-03-23 0 1.000 0.970 1.000 1.000 1.010 212,000 212,200 1.0009 0.359 0.348 0.359 0.359 0.362 591,186 0.3589 0.00%
2011-03-22 0 1.000 1.000 1.030 0.970 1.030 268,000 268,800 1.0030 0.359 0.359 0.369 0.348 0.369 747,348 0.3597 -2.91%
2011-03-21 0 1.030 0.990 1.030 - - 0 0 - 0.369 0.355 0.369 - - 0 - 0.00%
2011-03-18 0 1.030 1.000 1.030 0.960 1.030 160,000 159,520 0.9970 0.369 0.359 0.369 0.344 0.369 446,178 0.3575 -0.96%
2011-03-17 0 1.040 0.950 1.040 1.000 1.040 264,000 264,600 1.0023 0.373 0.341 0.373 0.359 0.373 736,194 0.3594 -0.95%
2011-03-16 0 1.050 1.040 1.070 1.010 1.050 408,000 414,720 1.0165 0.377 0.373 0.384 0.362 0.377 1,137,754 0.3645 2.94%
2011-03-15 0 1.020 1.010 1.020 1.000 1.070 456,000 461,040 1.0111 0.366 0.362 0.366 0.359 0.384 1,271,608 0.3626 -2.86%
2011-03-14 0 1.050 1.050 1.090 1.050 1.090 248,000 266,080 1.0729 0.377 0.377 0.391 0.377 0.391 691,576 0.3847 0.00%
2011-03-11 0 1.050 1.050 1.090 1.040 1.050 312,000 325,200 1.0423 0.377 0.377 0.391 0.373 0.377 870,047 0.3738 -1.87%
2011-03-10 0 1.070 1.070 1.080 1.070 1.090 84,000 91,480 1.0890 0.384 0.384 0.387 0.384 0.391 234,244 0.3905 -3.60%
2011-03-09 0 1.110 1.080 1.110 1.050 1.120 136,000 147,000 1.0809 0.398 0.387 0.398 0.377 0.402 379,251 0.3876 3.74%
2011-03-08 0 1.070 1.070 1.090 1.040 1.090 40,000 42,440 1.0610 0.384 0.384 0.391 0.373 0.391 111,545 0.3805 -0.93%
2011-03-07 0 1.080 1.080 1.130 1.080 1.080 72,000 77,760 1.0800 0.387 0.387 0.405 0.387 0.387 200,780 0.3873 -3.57%
2011-03-04 0 1.120 1.100 1.120 1.050 1.120 248,000 273,440 1.1026 0.402 0.394 0.402 0.377 0.402 691,576 0.3954 1.82%
2011-03-03 0 1.100 1.100 1.120 1.070 1.100 84,000 91,440 1.0886 0.394 0.394 0.402 0.384 0.394 234,244 0.3904 -0.90%
2011-03-02 0 1.110 1.090 1.110 1.090 1.110 268,000 292,360 1.0909 0.398 0.391 0.398 0.391 0.398 747,348 0.3912 -2.63%
2011-03-01 0 1.140 1.100 1.140 1.130 1.140 96,000 109,280 1.1383 0.409 0.394 0.409 0.405 0.409 267,707 0.4082 0.00%
2011-02-28 0 1.140 1.100 1.140 1.030 1.140 492,000 536,720 1.0909 0.409 0.394 0.409 0.369 0.409 1,371,998 0.3912 8.57%
2011-02-25 0 1.050 1.040 1.050 1.030 1.080 368,000 389,640 1.0588 0.377 0.373 0.377 0.369 0.387 1,026,210 0.3797 0.00%
2011-02-24 0 1.050 1.030 1.050 1.040 1.080 568,000 605,560 1.0661 0.377 0.369 0.377 0.373 0.387 1,583,933 0.3823 -3.67%
2011-02-23 0 1.090 1.050 1.100 1.040 1.100 984,000 1,055,400 1.0726 0.391 0.377 0.394 0.373 0.394 2,743,996 0.3846 6.86%
2011-02-22 0 1.020 1.020 1.070 1.020 1.100 1,240,000 1,316,440 1.0616 0.366 0.366 0.384 0.366 0.394 3,457,881 0.3807 -7.27%
2011-02-21 0 1.100 1.100 1.120 1.100 1.120 356,000 393,920 1.1065 0.394 0.394 0.402 0.394 0.402 992,746 0.3968 -1.79%
2011-02-18 0 1.120 1.120 1.150 1.120 1.120 28,000 31,360 1.1200 0.402 0.402 0.412 0.402 0.402 78,081 0.4016 0.00%
2011-02-17 0 1.120 1.120 1.150 1.090 1.150 432,000 489,200 1.1324 0.402 0.402 0.412 0.391 0.412 1,204,681 0.4061 2.75%
2011-02-16 0 1.090 1.090 1.130 1.090 1.140 136,000 152,000 1.1176 0.391 0.391 0.405 0.391 0.409 379,251 0.4008 0.93%
2011-02-15 0 1.080 1.080 1.120 1.080 1.120 140,000 152,200 1.0871 0.387 0.387 0.402 0.387 0.402 390,406 0.3899 0.00%
2011-02-14 0 1.080 1.080 1.150 1.080 1.110 44,000 48,000 1.0909 0.387 0.387 0.412 0.387 0.398 122,699 0.3912 -2.70%
2011-02-11 0 1.110 1.110 1.150 1.100 1.150 180,000 203,040 1.1280 0.398 0.398 0.412 0.394 0.412 501,950 0.4045 2.78%
2011-02-10 0 1.080 1.080 1.120 1.080 1.130 480,000 538,840 1.1226 0.387 0.387 0.402 0.387 0.405 1,338,535 0.4026 -2.70%
2011-02-09 0 1.110 1.110 1.120 1.110 1.110 165,000 183,170 1.1101 0.398 0.398 0.402 0.398 0.398 460,121 0.3981 0.00%
2011-02-08 0 1.110 1.110 1.140 1.100 1.120 176,000 196,160 1.1145 0.398 0.398 0.409 0.394 0.402 490,796 0.3997 -1.77%
2011-02-07 0 1.130 1.120 1.130 1.130 1.150 84,000 95,400 1.1357 0.405 0.402 0.405 0.405 0.412 234,244 0.4073 -1.74%
2011-02-02 0 1.150 1.150 1.190 1.140 1.150 172,000 197,200 1.1465 0.412 0.412 0.427 0.409 0.412 479,642 0.4111 -1.71%
2011-02-01 0 1.170 1.170 1.200 1.120 1.170 780,000 895,880 1.1486 0.420 0.420 0.430 0.402 0.420 2,175,119 0.4119 0.00%
2011-01-31 0 1.170 1.130 1.170 1.110 1.170 192,000 219,920 1.1454 0.420 0.405 0.420 0.398 0.420 535,414 0.4107 0.86%
2011-01-28 0 1.160 1.110 1.160 1.120 1.160 388,000 438,560 1.1303 0.416 0.398 0.416 0.402 0.416 1,081,982 0.4053 0.00%
2011-01-27 0 1.160 1.140 1.160 1.120 1.190 288,000 332,800 1.1556 0.416 0.409 0.416 0.402 0.427 803,121 0.4144 -2.52%
2011-01-26 0 1.190 1.160 1.190 1.100 1.190 1,108,000 1,254,640 1.1323 0.427 0.416 0.427 0.394 0.427 3,089,784 0.4061 8.18%
2011-01-25 0 1.100 1.100 1.130 1.100 1.140 108,000 120,200 1.1130 0.394 0.394 0.405 0.394 0.409 301,170 0.3991 -3.51%
2011-01-24 0 1.140 1.140 1.180 1.110 1.180 232,000 264,760 1.1412 0.409 0.409 0.423 0.398 0.423 646,958 0.4092 -0.87%
2011-01-21 0 1.150 1.120 1.160 1.130 1.160 696,000 796,480 1.1444 0.412 0.402 0.416 0.405 0.416 1,940,875 0.4104 -0.86%
2011-01-20 0 1.160 1.150 1.170 1.160 1.200 556,000 649,880 1.1688 0.416 0.412 0.420 0.416 0.430 1,550,469 0.4192 -3.33%
2011-01-19 0 1.200 1.200 1.220 1.160 1.200 544,000 641,720 1.1796 0.430 0.430 0.437 0.416 0.430 1,517,006 0.4230 0.84%
2011-01-18 0 1.190 1.190 1.200 1.150 1.190 1,160,000 1,364,720 1.1765 0.427 0.427 0.430 0.412 0.427 3,234,792 0.4219 -0.83%
2011-01-17 0 1.200 1.180 1.230 1.200 1.240 216,000 261,920 1.2126 0.430 0.423 0.441 0.430 0.445 602,341 0.4348 0.84%
2011-01-14 0 1.190 1.190 1.220 1.170 1.200 576,000 685,880 1.1908 0.427 0.427 0.437 0.420 0.430 1,606,241 0.4270 -0.83%
2011-01-13 0 1.200 1.180 1.200 1.160 1.200 640,000 753,640 1.1776 0.430 0.423 0.430 0.416 0.430 1,784,713 0.4223 0.00%
2011-01-12 0 1.200 1.180 1.200 1.160 1.200 484,000 571,480 1.1807 0.430 0.423 0.430 0.416 0.430 1,349,689 0.4234 -0.83%
2011-01-11 0 1.210 1.200 1.220 1.180 1.210 320,000 384,600 1.2019 0.434 0.430 0.437 0.423 0.434 892,356 0.4310 0.00%
2011-01-10 0 1.210 1.200 1.230 1.200 1.220 240,000 290,040 1.2085 0.434 0.430 0.441 0.430 0.437 669,267 0.4334 -0.82%
2011-01-07 0 1.220 1.220 1.230 1.200 1.220 448,000 541,840 1.2095 0.437 0.437 0.441 0.430 0.437 1,249,299 0.4337 -1.61%
2011-01-06 0 1.240 1.240 1.250 1.210 1.280 1,124,000 1,378,000 1.2260 0.445 0.445 0.448 0.434 0.459 3,134,402 0.4396 0.81%
2011-01-05 0 1.230 1.220 1.250 1.180 1.240 380,000 455,600 1.1989 0.441 0.437 0.448 0.423 0.445 1,059,673 0.4299 -1.60%
2011-01-04 0 1.250 1.220 1.250 1.220 1.270 216,000 269,360 1.2470 0.448 0.437 0.448 0.437 0.455 602,341 0.4472 -2.34%
2011-01-03 0 1.280 1.230 1.280 1.280 1.280 24,000 30,720 1.2800 0.459 0.441 0.459 0.459 0.459 66,927 0.4590 0.00%
2010-12-31 0 1.280 1.250 1.280 1.240 1.290 208,000 263,040 1.2646 0.459 0.448 0.459 0.445 0.463 580,032 0.4535 4.92%
2010-12-30 0 1.220 1.180 1.220 1.190 1.220 268,000 318,520 1.1885 0.437 0.423 0.437 0.427 0.437 747,348 0.4262 2.52%
2010-12-29 0 1.190 1.190 1.220 1.150 1.200 220,000 261,720 1.1896 0.427 0.427 0.437 0.412 0.430 613,495 0.4266 -2.46%
2010-12-28 0 1.220 1.220 1.250 1.200 1.220 488,000 590,240 1.2095 0.437 0.437 0.448 0.430 0.437 1,360,843 0.4337 -0.81%
2010-12-24 0 1.230 1.210 1.230 1.160 1.250 718,000 860,460 1.1984 0.441 0.434 0.441 0.416 0.448 2,002,225 0.4298 -1.60%
2010-12-23 0 1.250 1.220 1.250 1.260 1.260 80,000 100,800 1.2600 0.448 0.437 0.448 0.452 0.452 223,089 0.4518 -1.57%
2010-12-22 0 1.270 1.270 1.280 1.230 1.290 770,000 969,480 1.2591 0.455 0.455 0.459 0.441 0.463 2,147,233 0.4515 -2.31%
2010-12-21 0 1.300 1.300 1.340 1.280 1.330 1,264,000 1,652,280 1.3072 0.466 0.466 0.481 0.459 0.477 3,524,808 0.4688 -1.52%
2010-12-20 0 1.320 1.320 1.340 1.280 1.350 2,620,000 3,476,360 1.3269 0.473 0.473 0.481 0.459 0.484 7,306,168 0.4758 -1.49%
2010-12-17 0 1.340 1.320 1.350 1.310 1.340 888,000 1,177,800 1.3264 0.481 0.473 0.484 0.470 0.481 2,476,289 0.4756 -0.74%
2010-12-16 0 1.350 1.320 1.350 1.280 1.350 2,109,600 2,796,968 1.3258 0.484 0.473 0.484 0.459 0.484 5,882,859 0.4754 3.05%
2010-12-15 0 1.310 1.300 1.320 1.300 1.350 772,000 1,018,600 1.3194 0.470 0.466 0.473 0.466 0.484 2,152,810 0.4731 0.00%
2010-12-14 0 1.310 1.310 1.320 1.300 1.330 2,440,000 3,182,280 1.3042 0.470 0.470 0.473 0.466 0.477 6,804,217 0.4677 -0.76%
2010-12-13 0 1.320 1.320 1.330 1.300 1.400 2,836,000 3,831,360 1.3510 0.473 0.473 0.477 0.466 0.502 7,908,508 0.4845 1.54%
2010-12-10 0 1.300 1.300 1.310 1.270 1.310 2,668,000 3,462,480 1.2978 0.466 0.466 0.470 0.455 0.470 7,440,021 0.4654 -0.76%
2010-12-09 0 1.310 1.300 1.310 1.140 1.320 4,868,000 6,185,440 1.2706 0.470 0.466 0.470 0.409 0.473 13,574,971 0.4557 5.65%
2010-12-08 0 1.240 1.230 1.240 1.050 1.270 5,290,000 6,257,660 1.1829 0.445 0.441 0.445 0.377 0.455 14,751,766 0.4242 15.89%
2010-12-07 0 1.070 1.070 1.090 1.070 1.120 1,072,000 1,161,440 1.0834 0.384 0.384 0.391 0.384 0.402 2,989,394 0.3885 -1.83%
2010-12-06 0 1.090 1.090 1.100 1.070 1.140 276,000 302,760 1.0970 0.391 0.391 0.394 0.384 0.409 769,657 0.3934 -1.80%
2010-12-03 0 1.110 1.110 1.130 1.100 1.140 668,000 744,880 1.1151 0.398 0.398 0.405 0.394 0.409 1,862,794 0.3999 -0.89%
2010-12-02 0 1.120 1.120 1.130 1.070 1.140 1,304,000 1,452,280 1.1137 0.402 0.402 0.405 0.384 0.409 3,636,352 0.3994 4.67%
2010-12-01 0 1.070 1.080 1.090 1.060 1.080 1,432,000 1,533,760 1.0711 0.384 0.387 0.391 0.380 0.387 3,993,295 0.3841 0.00%
2010-11-30 0 1.070 1.070 1.090 1.050 1.080 796,000 844,400 1.0608 0.384 0.384 0.391 0.377 0.387 2,219,736 0.3804 0.00%
2010-11-29 0 1.070 1.070 1.090 1.070 1.120 1,100,000 1,205,440 1.0959 0.384 0.384 0.391 0.384 0.402 3,067,475 0.3930 -3.60%
2010-11-26 0 1.110 1.110 1.120 1.100 1.120 780,000 865,760 1.1099 0.398 0.398 0.402 0.394 0.402 2,175,119 0.3980 0.91%
2010-11-25 0 1.100 1.100 1.110 1.090 1.130 956,000 1,061,480 1.1103 0.394 0.394 0.398 0.391 0.405 2,665,915 0.3982 0.00%
2010-11-24 0 1.100 1.100 1.110 1.070 1.130 1,508,000 1,667,520 1.1058 0.394 0.394 0.398 0.384 0.405 4,205,229 0.3965 -0.90%
2010-11-23 0 1.110 1.090 1.110 1.080 1.130 1,196,000 1,319,040 1.1029 0.398 0.391 0.398 0.387 0.405 3,335,182 0.3955 -0.89%
2010-11-22 0 1.120 1.100 1.120 1.050 1.130 1,020,000 1,119,120 1.0972 0.402 0.394 0.402 0.377 0.405 2,844,386 0.3934 0.90%
2010-11-19 0 1.110 1.110 1.120 1.100 1.180 2,140,000 2,438,240 1.1394 0.398 0.398 0.402 0.394 0.423 5,967,633 0.4086 -1.77%
2010-11-18 0 1.130 1.120 1.130 1.120 1.170 2,868,000 3,279,600 1.1435 0.405 0.402 0.405 0.402 0.420 7,997,744 0.4101 2.73%
2010-11-17 0 1.100 1.090 1.110 1.020 1.200 7,740,000 8,446,000 1.0912 0.394 0.391 0.398 0.366 0.430 21,583,870 0.3913 -9.09%
2010-11-16 0 1.210 1.190 1.200 1.140 1.290 17,560,000 21,178,520 1.2061 0.434 0.427 0.430 0.409 0.463 48,968,056 0.4325 -17.12%
2010-11-15 0 1.460 1.450 1.460 1.380 1.550 21,356,000 31,143,720 1.4583 0.524 0.520 0.524 0.495 0.556 59,553,634 0.5230 14.06%
2010-11-12 0 1.280 1.280 1.300 1.280 1.370 4,488,000 5,927,440 1.3207 0.459 0.459 0.466 0.459 0.491 12,515,298 0.4736 -2.29%
2010-11-11 0 1.310 1.300 1.310 1.210 1.320 5,422,000 7,005,480 1.2920 0.470 0.466 0.470 0.434 0.473 15,119,863 0.4633 8.26%
2010-11-10 0 1.210 1.200 1.220 1.140 1.350 9,324,000 11,530,020 1.2366 0.434 0.430 0.437 0.409 0.484 26,001,034 0.4434 -6.92%
2010-11-09 1 1.300 1.300 1.310 1.140 1.420 33,730,000 43,464,960 1.2886 0.466 0.466 0.470 0.409 0.509 94,059,939 0.4621 44.44%
2010-11-08 0 0.900 0.890 0.900 0.860 0.900 3,316,000 2,960,400 0.8928 0.323 0.319 0.323 0.308 0.323 9,247,043 0.3201 4.65%
2010-11-05 0 0.860 0.850 0.860 0.830 0.870 1,604,000 1,364,680 0.8508 0.308 0.305 0.308 0.298 0.312 4,472,936 0.3051 1.18%
2010-11-04 0 0.850 0.830 0.860 0.790 0.850 3,260,000 2,690,080 0.8252 0.305 0.298 0.308 0.283 0.305 9,090,881 0.2959 6.25%
2010-11-03 0 0.800 0.790 0.810 0.790 0.830 1,344,000 1,075,680 0.8004 0.287 0.283 0.290 0.283 0.298 3,747,897 0.2870 0.00%
2010-11-02 0 0.800 0.800 0.820 0.800 0.820 472,000 380,680 0.8065 0.287 0.287 0.294 0.287 0.294 1,316,226 0.2892 -2.44%
2010-11-01 0 0.820 0.820 0.830 0.810 0.830 760,000 622,480 0.8191 0.294 0.294 0.298 0.290 0.298 2,119,346 0.2937 2.50%
2010-10-29 0 0.800 0.800 0.820 0.800 0.800 580,000 464,000 0.8000 0.287 0.287 0.294 0.287 0.287 1,617,396 0.2869 0.00%
2010-10-28 0 0.800 0.800 0.820 0.790 0.820 892,000 728,040 0.8162 0.287 0.287 0.294 0.283 0.294 2,487,443 0.2927 -4.76%
2010-10-27 0 0.840 0.820 0.840 0.820 0.840 1,240,000 1,025,280 0.8268 0.301 0.294 0.301 0.294 0.301 3,457,881 0.2965 0.00%
2010-10-26 0 0.840 0.830 0.840 0.820 0.870 1,084,000 902,680 0.8327 0.301 0.298 0.301 0.294 0.312 3,022,857 0.2986 -1.18%
2010-10-25 0 0.850 0.850 0.860 0.800 0.860 3,112,000 2,591,240 0.8327 0.305 0.305 0.308 0.287 0.308 8,678,166 0.2986 6.25%
2010-10-22 0 0.800 0.770 0.800 0.780 0.800 140,000 110,400 0.7886 0.287 0.276 0.287 0.280 0.287 390,406 0.2828 5.26%
2010-10-21 0 0.760 0.760 0.780 0.740 0.760 196,000 147,520 0.7527 0.273 0.273 0.280 0.265 0.273 546,568 0.2699 -1.30%
2010-10-20 0 0.770 0.760 0.780 0.760 0.780 312,000 240,160 0.7697 0.276 0.273 0.280 0.273 0.280 870,047 0.2760 -1.28%
2010-10-19 0 0.780 0.770 0.780 0.760 0.780 1,168,000 890,400 0.7623 0.280 0.276 0.280 0.273 0.280 3,257,101 0.2734 2.63%
2010-10-18 0 0.760 0.760 0.780 0.760 0.780 680,000 517,880 0.7616 0.273 0.273 0.280 0.273 0.280 1,896,257 0.2731 0.00%
2010-10-15 0 0.760 0.760 0.780 0.750 0.780 1,220,000 933,280 0.7650 0.273 0.273 0.280 0.269 0.280 3,402,109 0.2743 0.00%
2010-10-14 0 0.760 0.760 0.790 0.760 0.790 848,000 657,240 0.7750 0.273 0.273 0.283 0.273 0.283 2,364,744 0.2779 -3.80%
2010-10-13 0 0.790 0.780 0.790 0.790 0.790 312,000 246,480 0.7900 0.283 0.280 0.283 0.283 0.283 870,047 0.2833 0.00%
2010-10-12 0 0.790 0.790 0.810 0.790 0.800 528,000 421,840 0.7989 0.283 0.283 0.290 0.283 0.287 1,472,388 0.2865 -2.47%
2010-10-11 0 0.810 0.800 0.820 0.780 0.810 852,000 684,400 0.8033 0.290 0.287 0.294 0.280 0.290 2,375,899 0.2881 1.25%
2010-10-08 0 0.800 0.800 0.820 0.790 0.820 864,000 702,680 0.8133 0.287 0.287 0.294 0.283 0.294 2,409,362 0.2916 -2.44%
2010-10-07 0 0.820 0.820 0.830 0.810 0.850 1,700,000 1,410,840 0.8299 0.294 0.294 0.298 0.290 0.305 4,740,643 0.2976 0.00%
2010-10-06 0 0.820 0.790 0.820 0.790 0.820 984,000 792,480 0.8054 0.294 0.283 0.294 0.283 0.294 2,743,996 0.2888 3.80%
2010-10-05 0 0.790 0.780 0.790 0.780 0.800 260,000 205,600 0.7908 0.283 0.280 0.283 0.280 0.287 725,040 0.2836 0.00%
2010-10-04 0 0.790 0.790 0.810 0.780 0.800 740,000 584,600 0.7900 0.283 0.283 0.290 0.280 0.287 2,063,574 0.2833 0.00%
2010-09-30 0 0.790 0.790 0.800 0.780 0.810 1,020,000 801,560 0.7858 0.283 0.283 0.287 0.280 0.290 2,844,386 0.2818 -1.25%
2010-09-29 0 0.800 0.800 0.810 0.800 0.810 636,000 514,040 0.8082 0.287 0.287 0.290 0.287 0.290 1,773,558 0.2898 2.56%
2010-09-28 0 0.780 0.780 0.790 0.780 0.800 412,000 324,200 0.7869 0.280 0.280 0.283 0.280 0.287 1,148,909 0.2822 -2.50%
2010-09-27 0 0.800 0.800 0.820 0.800 0.840 1,636,000 1,335,160 0.8161 0.287 0.287 0.294 0.287 0.301 4,562,172 0.2927 -2.44%
2010-09-24 0 0.820 0.810 0.830 0.780 0.820 2,440,000 1,986,000 0.8139 0.294 0.290 0.298 0.280 0.294 6,804,217 0.2919 3.80%
2010-09-22 0 0.790 0.790 0.800 0.780 0.800 460,000 362,800 0.7887 0.283 0.283 0.287 0.280 0.287 1,282,762 0.2828 0.00%
2010-09-21 0 0.790 0.780 0.790 0.770 0.790 416,000 323,320 0.7772 0.283 0.280 0.283 0.276 0.283 1,160,063 0.2787 0.00%
2010-09-20 0 0.790 0.780 0.790 0.760 0.790 1,164,000 911,320 0.7829 0.283 0.280 0.283 0.273 0.283 3,245,946 0.2808 -1.25%
2010-09-17 0 0.800 0.770 0.800 - - 0 0 - 0.287 0.276 0.287 - - 0 - 0.00%
2010-09-16 0 0.800 0.780 0.800 0.770 0.800 168,000 130,600 0.7774 0.287 0.280 0.287 0.276 0.287 468,487 0.2788 0.00%
2010-09-15 0 0.800 0.780 0.810 0.780 0.800 304,000 241,480 0.7943 0.287 0.280 0.290 0.280 0.287 847,739 0.2849 -2.44%
2010-09-14 0 0.820 0.820 0.830 0.800 0.840 652,000 534,280 0.8194 0.294 0.294 0.298 0.287 0.301 1,818,176 0.2939 -2.38%
2010-09-13 0 0.840 0.840 0.850 0.820 0.850 804,000 671,080 0.8347 0.301 0.301 0.305 0.294 0.305 2,242,045 0.2993 1.20%
2010-09-10 0 0.830 0.830 0.840 0.800 0.850 1,716,000 1,403,360 0.8178 0.298 0.298 0.301 0.287 0.305 4,785,261 0.2933 5.06%
2010-09-09 0 0.790 0.790 0.800 0.760 0.790 760,000 586,400 0.7716 0.283 0.283 0.287 0.273 0.283 2,119,346 0.2767 1.28%
2010-09-08 0 0.780 0.760 0.780 0.790 0.790 112,000 87,880 0.7846 0.280 0.273 0.280 0.283 0.283 312,325 0.2814 -1.27%
2010-09-07 0 0.790 0.770 0.790 0.770 0.790 204,000 157,640 0.7727 0.283 0.276 0.283 0.276 0.283 568,877 0.2771 1.28%
2010-09-06 0 0.780 0.770 0.780 0.780 0.780 292,000 227,760 0.7800 0.280 0.276 0.280 0.280 0.280 814,275 0.2797 2.63%
2010-09-03 0 0.760 0.750 0.770 0.760 0.780 288,000 220,360 0.7651 0.273 0.269 0.276 0.273 0.280 803,121 0.2744 -1.30%
2010-09-02 0 0.770 0.770 0.780 0.750 0.790 1,632,000 1,258,720 0.7713 0.276 0.276 0.280 0.269 0.283 4,551,018 0.2766 1.32%
2010-09-01 0 0.760 0.750 0.760 0.740 0.770 660,000 499,640 0.7570 0.273 0.269 0.273 0.265 0.276 1,840,485 0.2715 -2.56%
2010-08-31 0 0.780 0.770 0.780 0.760 0.780 308,000 234,360 0.7609 0.280 0.276 0.280 0.273 0.280 858,893 0.2729 0.00%
2010-08-30 0 0.780 0.780 0.790 0.740 0.790 321,500 244,735 0.7612 0.280 0.280 0.283 0.265 0.283 896,539 0.2730 -1.27%
2010-08-27 0 0.790 0.780 0.790 0.780 0.790 272,000 212,560 0.7815 0.283 0.280 0.283 0.280 0.283 758,503 0.2802 -1.25%
2010-08-26 0 0.800 0.780 0.800 0.780 0.800 104,000 81,560 0.7842 0.287 0.280 0.287 0.280 0.287 290,016 0.2812 2.56%
2010-08-25 0 0.780 0.760 0.780 0.740 0.780 2,236,000 1,698,360 0.7596 0.280 0.273 0.280 0.265 0.280 6,235,340 0.2724 -2.50%
2010-08-24 0 0.800 0.800 0.810 0.800 0.820 764,000 617,080 0.8077 0.287 0.287 0.290 0.287 0.294 2,130,501 0.2896 -3.61%
2010-08-23 0 0.830 0.810 0.830 0.810 0.840 368,000 302,200 0.8212 0.298 0.290 0.298 0.290 0.301 1,026,210 0.2945 2.47%
2010-08-20 0 0.810 0.800 0.840 0.810 0.850 1,872,000 1,555,160 0.8307 0.290 0.287 0.301 0.290 0.305 5,220,285 0.2979 -5.81%
2010-08-19 0 0.860 0.860 0.870 0.850 0.860 64,000 54,800 0.8563 0.308 0.308 0.312 0.305 0.308 178,471 0.3071 -1.15%
2010-08-18 0 0.870 0.860 0.870 0.860 0.880 796,000 690,880 0.8679 0.312 0.308 0.312 0.308 0.316 2,219,736 0.3112 -2.25%
2010-08-17 0 0.890 0.870 0.890 0.840 0.900 2,096,000 1,797,040 0.8574 0.319 0.312 0.319 0.301 0.323 5,844,934 0.3075 2.30%
2010-08-16 0 0.870 0.860 0.880 0.840 0.890 5,200,000 4,518,680 0.8690 0.312 0.308 0.316 0.301 0.319 14,500,791 0.3116 8.75%
2010-08-13 0 0.800 0.800 0.810 0.770 0.800 716,000 566,360 0.7910 0.287 0.287 0.290 0.276 0.287 1,996,647 0.2837 1.27%
2010-08-12 0 0.790 0.790 0.800 0.750 0.800 388,000 299,600 0.7722 0.283 0.283 0.287 0.269 0.287 1,081,982 0.2769 -3.66%
2010-08-11 0 0.820 0.780 0.800 0.790 0.820 532,000 424,160 0.7973 0.294 0.280 0.287 0.283 0.294 1,483,542 0.2859 2.50%
2010-08-10 0 0.800 0.790 0.800 0.790 0.820 856,000 686,560 0.8021 0.287 0.283 0.287 0.283 0.294 2,387,053 0.2876 -1.23%
2010-08-09 0 0.810 0.810 0.820 0.800 0.810 260,000 208,240 0.8009 0.290 0.290 0.294 0.287 0.290 725,040 0.2872 -1.22%
2010-08-06 0 0.820 0.800 0.820 0.770 0.850 518,000 417,700 0.8064 0.294 0.287 0.294 0.276 0.305 1,444,502 0.2892 0.00%
2010-08-05 0 0.820 0.800 0.820 0.790 0.830 224,000 179,280 0.8004 0.294 0.287 0.294 0.283 0.298 624,649 0.2870 2.50%
2010-08-04 0 0.800 0.790 0.800 0.790 0.800 356,000 282,280 0.7929 0.287 0.283 0.287 0.283 0.287 992,746 0.2843 -1.23%
2010-08-03 0 0.810 0.780 0.810 0.790 0.840 224,000 178,560 0.7971 0.290 0.280 0.290 0.283 0.301 624,649 0.2859 2.53%
2010-08-02 0 0.790 0.780 0.790 0.780 0.830 1,108,000 881,440 0.7955 0.283 0.280 0.283 0.280 0.298 3,089,784 0.2853 2.60%
2010-07-30 0 0.770 0.770 0.790 0.750 0.810 744,000 582,920 0.7835 0.276 0.276 0.283 0.269 0.290 2,074,729 0.2810 -2.53%
2010-07-29 0 0.790 0.790 0.800 0.780 0.820 1,524,000 1,228,000 0.8058 0.283 0.283 0.287 0.280 0.294 4,249,847 0.2890 0.00%
2010-07-28 0 0.790 0.770 0.790 0.740 0.790 1,116,000 856,960 0.7679 0.283 0.276 0.283 0.265 0.283 3,112,093 0.2754 5.33%
2010-07-27 0 0.750 0.740 0.750 0.720 0.760 448,000 329,080 0.7346 0.269 0.265 0.269 0.258 0.273 1,249,299 0.2634 4.17%
2010-07-26 0 0.720 0.720 0.750 0.720 0.730 696,000 507,880 0.7297 0.258 0.258 0.269 0.258 0.262 1,940,875 0.2617 -2.70%
2010-07-23 0 0.740 0.720 0.730 0.720 0.750 764,000 557,440 0.7296 0.265 0.258 0.262 0.258 0.269 2,130,501 0.2616 -1.33%
2010-07-22 0 0.750 0.730 0.760 0.720 0.770 392,000 288,240 0.7353 0.269 0.262 0.273 0.258 0.276 1,093,137 0.2637 0.00%
2010-07-21 0 0.750 0.740 0.760 0.740 0.770 96,000 72,800 0.7583 0.269 0.265 0.273 0.265 0.276 267,707 0.2719 0.00%
2010-07-20 0 0.750 0.750 0.760 0.720 0.750 456,000 335,600 0.7360 0.269 0.269 0.273 0.258 0.269 1,271,608 0.2639 2.74%
2010-07-19 0 0.730 0.720 0.740 0.700 0.730 1,456,000 1,050,760 0.7217 0.262 0.258 0.265 0.251 0.262 4,060,222 0.2588 1.39%
2010-07-16 0 0.720 0.720 0.760 0.720 0.760 28,000 20,480 0.7314 0.258 0.258 0.273 0.258 0.273 78,081 0.2623 -4.00%
2010-07-15 0 0.750 0.730 0.750 0.730 0.780 448,000 335,600 0.7491 0.269 0.262 0.269 0.262 0.280 1,249,299 0.2686 -2.60%
2010-07-14 0 0.770 0.770 0.780 0.740 0.790 1,044,000 804,560 0.7707 0.276 0.276 0.280 0.265 0.283 2,911,313 0.2764 -1.28%
2010-07-13 0 0.780 0.770 0.780 0.760 0.790 232,000 179,120 0.7721 0.280 0.276 0.280 0.273 0.283 646,958 0.2769 0.00%
2010-07-12 0 0.780 0.770 0.790 0.770 0.800 1,232,000 961,400 0.7804 0.280 0.276 0.283 0.276 0.287 3,435,572 0.2798 -2.50%
2010-07-09 0 0.800 0.780 0.800 0.770 0.810 420,000 335,320 0.7984 0.287 0.280 0.287 0.276 0.290 1,171,218 0.2863 1.27%
2010-07-08 0 0.790 0.760 0.790 0.760 0.790 624,000 481,920 0.7723 0.283 0.273 0.283 0.273 0.283 1,740,095 0.2770 1.28%
2010-07-07 0 0.780 0.760 0.780 0.740 0.800 816,000 627,080 0.7685 0.280 0.273 0.280 0.265 0.287 2,275,509 0.2756 1.30%
2010-07-06 0 0.770 0.750 0.770 0.730 0.770 980,000 734,760 0.7498 0.276 0.269 0.276 0.262 0.276 2,732,841 0.2689 1.32%
2010-07-05 0 0.760 0.700 0.760 0.690 0.760 832,000 585,120 0.7033 0.273 0.251 0.273 0.247 0.273 2,320,127 0.2522 5.56%
2010-07-02 0 0.720 0.720 0.730 0.720 0.760 1,240,000 917,920 0.7403 0.258 0.258 0.262 0.258 0.273 3,457,881 0.2655 -6.49%
2010-06-30 0 0.770 0.770 0.780 0.750 0.780 1,644,000 1,248,480 0.7594 0.276 0.276 0.280 0.269 0.280 4,584,481 0.2723 -3.75%
2010-06-29 0 0.800 0.790 0.800 0.780 0.840 1,220,000 976,600 0.8005 0.287 0.283 0.287 0.280 0.301 3,402,109 0.2871 -4.76%
2010-06-28 0 0.840 0.800 0.850 0.790 0.860 1,424,000 1,150,280 0.8078 0.301 0.287 0.305 0.283 0.308 3,970,986 0.2897 2.44%
2010-06-25 0 0.820 0.810 0.820 0.790 0.860 3,220,000 2,621,600 0.8142 0.294 0.290 0.294 0.283 0.308 8,979,336 0.2920 -4.65%
2010-06-24 0 0.860 0.840 0.860 0.830 0.880 924,000 786,240 0.8509 0.308 0.301 0.308 0.298 0.316 2,576,679 0.3051 0.00%
2010-06-23 0 0.860 0.850 0.860 0.810 0.880 592,000 505,400 0.8537 0.308 0.305 0.308 0.290 0.316 1,650,859 0.3061 0.00%
2010-06-22 0 0.860 0.850 0.860 0.780 0.860 2,640,000 2,222,000 0.8417 0.308 0.305 0.308 0.280 0.308 7,361,940 0.3018 6.17%
2010-06-21 0 0.810 0.800 0.810 0.770 0.840 2,528,000 2,050,360 0.8111 0.290 0.287 0.290 0.276 0.301 7,049,615 0.2908 -1.22%
2010-06-18 0 0.820 0.820 0.830 0.810 0.940 6,356,000 5,493,480 0.8643 0.294 0.294 0.298 0.290 0.337 17,724,429 0.3099 -11.83%
2010-06-17 0 0.930 0.930 0.940 0.910 0.950 2,125,000 1,977,060 0.9304 0.333 0.333 0.337 0.326 0.341 5,925,804 0.3336 0.00%
2010-06-15 0 0.930 0.920 0.930 0.850 0.960 9,532,000 8,705,760 0.9133 0.333 0.330 0.333 0.305 0.344 26,581,066 0.3275 9.41%
2010-06-14 0 0.850 0.850 0.860 0.810 0.860 1,332,000 1,116,320 0.8381 0.305 0.305 0.308 0.290 0.308 3,714,433 0.3005 2.41%
2010-06-11 0 0.830 0.830 0.840 0.820 0.850 1,400,000 1,168,000 0.8343 0.298 0.298 0.301 0.294 0.305 3,904,059 0.2992 2.47%
2010-06-10 0 0.810 0.810 0.820 0.780 0.840 1,042,000 846,600 0.8125 0.290 0.290 0.294 0.280 0.301 2,905,735 0.2914 -1.22%
2010-06-09 0 0.820 0.820 0.830 0.800 0.930 6,948,000 5,768,920 0.8303 0.294 0.294 0.298 0.287 0.333 19,375,288 0.2977 -8.89%
2010-06-08 0 0.900 0.890 0.900 0.850 0.910 4,728,000 4,228,240 0.8943 0.323 0.319 0.323 0.305 0.326 13,184,565 0.3207 3.45%
2010-06-07 0 0.870 0.870 0.880 0.800 0.870 5,912,000 4,980,520 0.8424 0.312 0.312 0.316 0.287 0.312 16,486,284 0.3021 2.35%
2010-06-04 0 0.850 0.840 0.860 0.710 0.860 7,260,000 5,817,560 0.8013 0.305 0.301 0.308 0.255 0.308 20,245,335 0.2874 19.72%
2010-06-03 0 0.710 0.700 0.710 0.690 0.730 996,000 713,160 0.7160 0.255 0.251 0.255 0.247 0.262 2,777,459 0.2568 1.43%
2010-06-02 0 0.700 0.690 0.700 0.660 0.700 668,000 456,000 0.6826 0.251 0.247 0.251 0.237 0.251 1,862,794 0.2448 2.94%
2010-06-01 0 0.680 0.660 0.690 0.660 0.710 1,904,000 1,326,600 0.6967 0.244 0.237 0.247 0.237 0.255 5,309,520 0.2499 0.00%
2010-05-31 0 0.680 0.680 0.690 0.680 0.720 764,000 529,280 0.6928 0.244 0.244 0.247 0.244 0.258 2,130,501 0.2484 -2.86%
2010-05-28 0 0.700 0.680 0.700 0.680 0.730 4,136,000 2,914,600 0.7047 0.251 0.244 0.251 0.244 0.262 11,533,706 0.2527 2.94%
2010-05-27 0 0.680 0.680 0.690 0.610 0.690 2,728,000 1,808,000 0.6628 0.244 0.244 0.247 0.219 0.247 7,607,338 0.2377 7.94%
2010-05-26 0 0.630 0.620 0.640 0.570 0.640 1,052,000 644,160 0.6123 0.226 0.222 0.230 0.204 0.230 2,933,622 0.2196 3.28%
2010-05-25 0 0.610 0.610 0.620 0.600 0.670 4,264,000 2,653,960 0.6224 0.219 0.219 0.222 0.215 0.240 11,890,649 0.2232 -8.96%
2010-05-24 0 0.670 0.680 0.690 0.640 0.740 4,876,000 3,304,640 0.6777 0.240 0.244 0.247 0.230 0.265 13,597,280 0.2430 -5.63%
2010-05-20 0 0.710 0.710 0.730 0.630 0.820 11,812,000 8,371,880 0.7088 0.255 0.255 0.262 0.226 0.294 32,939,105 0.2542 -11.25%
2010-05-19 0 0.800 0.790 0.800 0.690 0.830 12,620,000 9,824,600 0.7785 0.287 0.283 0.287 0.247 0.298 35,192,305 0.2792 9.59%
2010-05-18 0 0.730 0.720 0.730 0.680 0.740 6,540,000 4,622,200 0.7068 0.262 0.258 0.262 0.244 0.265 18,237,533 0.2534 4.29%
2010-05-17 0 0.700 0.690 0.700 0.700 0.810 25,279,900 19,181,568 0.7588 0.251 0.247 0.251 0.251 0.290 70,495,875 0.2721 1.45%
2010-05-14 0 0.690 0.670 0.680 0.530 0.700 21,640,000 13,756,880 0.6357 0.247 0.240 0.244 0.190 0.251 60,345,600 0.2280 27.78%
2010-05-13 0 0.540 0.530 0.540 0.530 0.560 772,000 420,960 0.5453 0.194 0.190 0.194 0.190 0.201 2,152,810 0.1955 0.00%
2010-05-12 0 0.540 0.520 0.550 0.500 0.550 664,000 351,080 0.5287 0.194 0.186 0.197 0.179 0.197 1,851,639 0.1896 3.85%
2010-05-11 0 0.520 0.510 0.540 0.520 0.650 1,560,000 826,080 0.5295 0.186 0.183 0.194 0.186 0.233 4,350,237 0.1899 0.00%
2010-05-10 0 0.520 0.510 0.550 0.500 0.550 3,356,000 1,729,720 0.5154 0.186 0.183 0.197 0.179 0.197 9,358,588 0.1848 1.96%
2010-05-07 0 0.510 0.520 0.540 0.500 0.590 2,016,000 1,093,040 0.5422 0.183 0.186 0.194 0.179 0.212 5,621,845 0.1944 -10.53%
2010-05-06 0 0.570 0.550 0.570 0.570 0.590 576,000 330,320 0.5735 0.204 0.197 0.204 0.204 0.212 1,606,241 0.2056 0.00%
2010-05-05 0 0.570 0.560 0.600 0.570 0.600 900,000 525,720 0.5841 0.204 0.201 0.215 0.204 0.215 2,509,752 0.2095 -5.00%
2010-05-04 0 0.600 0.590 0.600 0.600 0.620 216,000 130,280 0.6031 0.215 0.212 0.215 0.215 0.222 602,341 0.2163 -1.64%
2010-05-03 0 0.610 0.590 0.610 0.580 0.620 84,000 50,760 0.6043 0.219 0.212 0.219 0.208 0.222 234,244 0.2167 0.00%
2010-04-30 0 0.610 0.600 0.620 0.570 0.610 1,164,000 685,080 0.5886 0.219 0.215 0.222 0.204 0.219 3,245,946 0.2111 3.39%
2010-04-29 0 0.590 0.590 0.610 0.590 0.620 2,388,000 1,461,080 0.6118 0.212 0.212 0.219 0.212 0.222 6,659,209 0.2194 -4.84%
2010-04-28 0 0.620 0.620 0.630 0.600 0.640 2,116,000 1,309,400 0.6188 0.222 0.222 0.226 0.215 0.230 5,900,707 0.2219 0.00%
2010-04-27 0 0.620 0.620 0.630 0.610 0.660 2,600,000 1,655,040 0.6366 0.222 0.222 0.226 0.219 0.237 7,250,396 0.2283 -1.59%
2010-04-26 0 0.630 0.620 0.630 0.610 0.640 2,032,000 1,275,680 0.6278 0.226 0.222 0.226 0.219 0.230 5,666,463 0.2251 0.00%
2010-04-23 0 0.630 0.610 0.630 0.600 0.670 6,164,000 3,935,920 0.6385 0.226 0.219 0.226 0.215 0.240 17,189,015 0.2290 3.28%
2010-04-22 0 0.610 0.600 0.610 0.590 0.640 2,832,000 1,718,360 0.6068 0.219 0.215 0.219 0.212 0.230 7,897,354 0.2176 -1.61%
2010-04-21 0 0.620 0.620 0.630 0.540 0.650 11,596,000 7,168,200 0.6182 0.222 0.222 0.226 0.194 0.233 32,336,764 0.2217 16.98%
2010-04-20 0 0.530 0.510 0.530 0.510 0.530 984,000 516,720 0.5251 0.190 0.183 0.190 0.183 0.190 2,743,996 0.1883 3.92%
2010-04-19 0 0.510 0.510 0.520 0.500 0.530 720,000 370,440 0.5145 0.183 0.183 0.186 0.179 0.190 2,007,802 0.1845 -3.77%
2010-04-16 0 0.530 0.520 0.530 0.495 0.530 892,000 460,700 0.5165 0.190 0.186 0.190 0.178 0.190 2,487,443 0.1852 1.92%
2010-04-15 0 0.520 0.520 0.530 0.480 0.530 2,664,000 1,345,460 0.5051 0.186 0.186 0.190 0.172 0.190 7,428,867 0.1811 0.00%
2010-04-14 0 0.520 0.520 0.530 0.500 0.530 992,000 507,880 0.5120 0.186 0.186 0.190 0.179 0.190 2,766,305 0.1836 -1.89%
2010-04-13 0 0.530 0.510 0.530 0.510 0.530 512,000 265,640 0.5188 0.190 0.183 0.190 0.183 0.190 1,427,770 0.1861 1.92%
2010-04-12 0 0.520 0.510 0.530 0.495 0.530 2,040,000 1,054,360 0.5168 0.186 0.183 0.190 0.178 0.190 5,688,772 0.1853 5.05%
2010-04-09 0 0.495 0.495 0.500 0.490 0.500 1,448,000 717,400 0.4954 0.178 0.178 0.179 0.176 0.179 4,037,913 0.1777 -1.00%
2010-04-08 0 0.500 0.500 0.510 0.490 0.500 1,772,000 879,320 0.4962 0.179 0.179 0.183 0.176 0.179 4,941,423 0.1779 -3.85%
2010-04-07 0 0.520 0.490 0.520 0.495 0.520 1,208,000 609,540 0.5046 0.186 0.176 0.186 0.178 0.186 3,368,645 0.1809 0.00%
2010-04-01 0 0.520 0.510 0.520 0.500 0.550 800,000 410,040 0.5126 0.186 0.183 0.186 0.179 0.197 2,230,891 0.1838 0.00%
2010-03-31 0 0.520 0.520 0.530 0.500 0.550 2,044,000 1,064,600 0.5208 0.186 0.186 0.190 0.179 0.197 5,699,926 0.1868 -3.70%
2010-03-30 0 0.540 0.540 0.550 0.520 0.540 1,456,000 771,320 0.5298 0.194 0.194 0.197 0.186 0.194 4,060,222 0.1900 3.85%
2010-03-29 0 0.520 0.520 0.540 0.500 0.570 2,600,000 1,368,920 0.5265 0.186 0.186 0.194 0.179 0.204 7,250,396 0.1888 4.00%
2010-03-26 0 0.500 0.495 0.500 0.490 0.510 464,000 231,440 0.4988 0.179 0.178 0.179 0.176 0.183 1,293,917 0.1789 0.00%
2010-03-25 0 0.500 0.485 0.500 0.500 0.510 80,000 40,080 0.5010 0.179 0.174 0.179 0.179 0.183 223,089 0.1797 0.00%
2010-03-24 0 0.500 0.490 0.500 0.495 0.500 460,000 228,600 0.4970 0.179 0.176 0.179 0.178 0.179 1,282,762 0.1782 1.01%
2010-03-23 0 0.495 0.495 0.500 0.490 0.510 84,000 42,020 0.5002 0.178 0.178 0.179 0.176 0.183 234,244 0.1794 0.00%
2010-03-22 0 0.495 0.485 0.510 0.495 0.520 260,000 132,460 0.5095 0.178 0.174 0.183 0.178 0.186 725,040 0.1827 -4.81%
2010-03-19 0 0.520 0.500 0.520 0.490 0.520 292,000 149,960 0.5136 0.186 0.179 0.186 0.176 0.186 814,275 0.1842 1.96%
2010-03-18 0 0.510 0.495 0.510 0.495 0.510 168,000 84,140 0.5008 0.183 0.178 0.183 0.178 0.183 468,487 0.1796 0.00%
2010-03-17 0 0.510 0.500 0.510 0.500 0.520 444,000 226,520 0.5102 0.183 0.179 0.183 0.179 0.186 1,238,144 0.1830 0.00%
2010-03-16 0 0.510 0.500 0.510 0.500 0.540 476,000 242,040 0.5085 0.183 0.179 0.183 0.179 0.194 1,327,380 0.1823 0.00%
2010-03-15 0 0.510 0.500 0.510 0.495 0.510 504,000 255,160 0.5063 0.183 0.179 0.183 0.178 0.183 1,405,461 0.1815 3.03%
2010-03-12 0 0.495 0.480 0.500 0.480 0.500 628,000 309,360 0.4926 0.178 0.172 0.179 0.172 0.179 1,751,249 0.1767 1.02%
2010-03-11 0 0.490 0.485 0.490 0.480 0.500 436,000 210,920 0.4838 0.176 0.174 0.176 0.172 0.179 1,215,836 0.1735 -2.00%
2010-03-10 0 0.500 0.495 0.500 0.490 0.500 156,000 77,600 0.4974 0.179 0.178 0.179 0.176 0.179 435,024 0.1784 0.00%
2010-03-09 0 0.500 0.495 0.500 0.485 0.500 448,000 220,620 0.4925 0.179 0.178 0.179 0.174 0.179 1,249,299 0.1766 2.04%
2010-03-08 0 0.490 0.490 0.495 0.470 0.500 1,260,000 612,800 0.4863 0.176 0.176 0.178 0.169 0.179 3,513,653 0.1744 -1.01%
2010-03-05 0 0.495 0.490 0.495 0.485 0.520 464,000 229,780 0.4952 0.178 0.176 0.178 0.174 0.186 1,293,917 0.1776 -2.94%
2010-03-04 0 0.510 0.500 0.520 0.445 0.520 3,432,000 1,663,060 0.4846 0.183 0.179 0.186 0.160 0.186 9,570,522 0.1738 7.37%
2010-03-03 0 0.475 0.475 0.480 0.475 0.485 252,000 119,780 0.4753 0.170 0.170 0.172 0.170 0.174 702,731 0.1704 -3.06%
2010-03-02 0 0.490 0.485 0.490 0.440 0.495 1,776,000 830,020 0.4674 0.176 0.174 0.176 0.158 0.178 4,952,578 0.1676 11.36%
2010-03-01 0 0.440 0.440 0.445 0.430 0.445 800,000 351,020 0.4388 0.158 0.158 0.160 0.154 0.160 2,230,891 0.1573 1.15%
2010-02-26 0 0.435 0.430 0.435 0.435 0.440 648,000 282,600 0.4361 0.156 0.154 0.156 0.156 0.158 1,807,022 0.1564 0.00%
2010-02-25 0 0.435 0.425 0.440 0.420 0.445 1,196,000 522,100 0.4365 0.156 0.152 0.158 0.151 0.160 3,335,182 0.1565 0.00%
2010-02-24 0 0.435 0.425 0.435 0.435 0.440 568,000 247,100 0.4350 0.156 0.152 0.156 0.156 0.158 1,583,933 0.1560 0.00%
2010-02-23 0 0.435 0.430 0.435 0.420 0.435 644,000 275,340 0.4275 0.156 0.154 0.156 0.151 0.156 1,795,867 0.1533 1.16%
2010-02-22 0 0.430 0.420 0.430 0.420 0.440 908,000 390,280 0.4298 0.154 0.151 0.154 0.151 0.158 2,532,061 0.1541 2.38%
2010-02-19 0 0.420 0.415 0.420 0.405 0.435 592,000 248,100 0.4191 0.151 0.149 0.151 0.145 0.156 1,650,859 0.1503 -1.18%
2010-02-18 0 0.425 0.430 0.435 0.415 0.445 1,008,000 425,420 0.4220 0.152 0.154 0.156 0.149 0.160 2,810,923 0.1513 2.41%
2010-02-17 0 0.415 0.415 0.425 0.415 0.420 100,000 41,760 0.4176 0.149 0.149 0.152 0.149 0.151 278,861 0.1498 -4.60%
2010-02-12 0 0.435 0.415 0.435 0.425 0.435 68,000 29,240 0.4300 0.156 0.149 0.156 0.152 0.156 189,626 0.1542 3.57%
2010-02-11 0 0.420 0.420 0.430 0.420 0.420 40,000 16,800 0.4200 0.151 0.151 0.154 0.151 0.151 111,545 0.1506 1.20%
2010-02-10 0 0.415 0.415 0.425 0.410 0.425 156,000 64,460 0.4132 0.149 0.149 0.152 0.147 0.152 435,024 0.1482 0.00%
2010-02-09 0 0.415 0.410 0.420 0.400 0.415 76,000 30,560 0.4021 0.149 0.147 0.151 0.143 0.149 211,935 0.1442 -3.49%
2010-02-08 0 0.430 0.415 0.430 0.410 0.435 68,000 28,640 0.4212 0.154 0.149 0.154 0.147 0.156 189,626 0.1510 0.00%
2010-02-05 0 0.430 0.410 0.430 0.400 0.435 372,000 153,300 0.4121 0.154 0.147 0.154 0.143 0.156 1,037,364 0.1478 -1.15%
2010-02-04 0 0.435 0.405 0.435 0.435 0.435 8,000 3,480 0.4350 0.156 0.145 0.156 0.156 0.156 22,309 0.1560 3.57%
2010-02-03 0 0.420 0.420 0.425 0.400 0.425 912,000 381,080 0.4179 0.151 0.151 0.152 0.143 0.152 2,543,216 0.1498 5.00%
2010-02-02 0 0.400 0.390 0.400 0.390 0.430 1,936,000 792,020 0.4091 0.143 0.140 0.143 0.140 0.154 5,398,756 0.1467 -4.76%
2010-02-01 0 0.420 0.420 0.430 0.420 0.445 484,000 207,820 0.4294 0.151 0.151 0.154 0.151 0.160 1,349,689 0.1540 -3.45%
2010-01-29 0 0.435 0.415 0.435 0.410 0.445 388,000 165,060 0.4254 0.156 0.149 0.156 0.147 0.160 1,081,982 0.1526 6.10%
2010-01-28 0 0.410 0.410 0.425 0.410 0.440 440,000 182,180 0.4140 0.147 0.147 0.152 0.147 0.158 1,226,990 0.1485 -6.82%
2010-01-27 0 0.440 0.415 0.440 0.405 0.450 532,000 228,620 0.4297 0.158 0.149 0.158 0.145 0.161 1,483,542 0.1541 -2.22%
2010-01-26 0 0.450 0.435 0.450 0.450 0.450 276,000 124,200 0.4500 0.161 0.156 0.161 0.161 0.161 769,657 0.1614 0.00%
2010-01-25 0 0.450 0.440 0.455 0.440 0.460 1,432,000 636,640 0.4446 0.161 0.158 0.163 0.158 0.165 3,993,295 0.1594 -2.17%
2010-01-22 0 0.460 0.450 0.460 0.425 0.465 5,348,000 2,387,700 0.4465 0.165 0.161 0.165 0.152 0.167 14,913,506 0.1601 5.75%
2010-01-21 0 0.435 0.420 0.435 0.405 0.450 1,944,000 814,580 0.4190 0.156 0.151 0.156 0.145 0.161 5,421,065 0.1503 7.41%
2010-01-20 0 0.405 0.400 0.405 0.400 0.415 724,000 291,780 0.4030 0.145 0.143 0.145 0.143 0.149 2,018,956 0.1445 1.25%
2010-01-19 0 0.400 0.390 0.400 0.385 0.400 1,132,000 445,180 0.3933 0.143 0.140 0.143 0.138 0.143 3,156,711 0.1410 3.90%
2010-01-18 0 0.385 0.380 0.385 0.375 0.395 660,000 250,160 0.3790 0.138 0.136 0.138 0.134 0.142 1,840,485 0.1359 2.67%
2010-01-15 0 0.375 0.375 0.380 0.370 0.380 444,000 168,280 0.3790 0.134 0.134 0.136 0.133 0.136 1,238,144 0.1359 0.00%
2010-01-14 0 0.375 0.375 0.380 0.345 0.380 824,000 306,080 0.3715 0.134 0.134 0.136 0.124 0.136 2,297,818 0.1332 5.63%
2010-01-13 0 0.355 0.355 0.365 0.345 0.360 780,000 275,840 0.3536 0.127 0.127 0.131 0.124 0.129 2,175,119 0.1268 -5.33%
2010-01-12 0 0.375 0.365 0.375 0.370 0.380 1,060,000 400,420 0.3778 0.134 0.131 0.134 0.133 0.136 2,955,931 0.1355 0.00%
2010-01-11 0 0.375 0.360 0.380 0.360 0.390 308,000 115,840 0.3761 0.134 0.129 0.136 0.129 0.140 858,893 0.1349 -1.32%
2010-01-08 0 0.380 0.375 0.380 0.370 0.395 304,000 115,580 0.3802 0.136 0.134 0.136 0.133 0.142 847,739 0.1363 2.70%
2010-01-07 0 0.370 0.370 0.375 0.360 0.380 1,092,000 407,040 0.3727 0.133 0.133 0.134 0.129 0.136 3,045,166 0.1337 2.78%
2010-01-06 0 0.360 0.355 0.360 0.350 0.375 216,000 77,520 0.3589 0.129 0.127 0.129 0.126 0.134 602,341 0.1287 -1.37%
2010-01-05 0 0.365 0.350 0.365 0.345 0.365 532,000 190,780 0.3586 0.131 0.126 0.131 0.124 0.131 1,483,542 0.1286 0.00%
2010-01-04 0 0.365 0.360 0.365 0.360 0.370 20,000 7,280 0.3640 0.131 0.129 0.131 0.129 0.133 55,772 0.1305 -1.35%
2009-12-31 0 0.370 0.350 0.370 0.370 0.375 308,000 114,060 0.3703 0.133 0.126 0.133 0.133 0.134 858,893 0.1328 0.00%
2009-12-30 0 0.370 0.370 0.375 0.370 0.380 164,000 60,720 0.3702 0.133 0.133 0.134 0.133 0.136 457,333 0.1328 1.37%
2009-12-29 0 0.365 0.365 0.370 0.345 0.370 68,000 24,660 0.3626 0.131 0.131 0.133 0.124 0.133 189,626 0.1300 0.00%
2009-12-28 0 0.365 0.340 0.370 - - 0 0 - 0.131 0.122 0.133 - - 0 - 0.00%
2009-12-24 0 0.365 0.365 0.370 0.365 0.370 60,000 22,160 0.3693 0.131 0.131 0.133 0.131 0.133 167,317 0.1324 -1.35%
2009-12-23 0 0.370 0.360 0.370 0.360 0.370 64,000 23,360 0.3650 0.133 0.129 0.133 0.129 0.133 178,471 0.1309 4.23%
2009-12-22 0 0.355 0.345 0.355 - - 0 0 - 0.127 0.124 0.127 - - 0 - -1.39%
2009-12-21 0 0.360 0.335 0.360 0.355 0.360 160,000 56,260 0.3516 0.129 0.120 0.129 0.127 0.129 446,178 0.1261 2.86%
2009-12-18 0 0.350 0.350 0.365 0.350 0.375 184,000 65,360 0.3552 0.126 0.126 0.131 0.126 0.134 513,105 0.1274 -5.41%
2009-12-17 0 0.370 0.370 0.375 0.355 0.380 360,000 131,520 0.3653 0.133 0.133 0.134 0.127 0.136 1,003,901 0.1310 -2.63%
2009-12-16 0 0.380 0.375 0.380 0.365 0.380 272,000 99,700 0.3665 0.136 0.134 0.136 0.131 0.136 758,503 0.1314 0.00%
2009-12-15 0 0.380 0.365 0.380 0.360 0.400 1,016,000 375,340 0.3694 0.136 0.131 0.136 0.129 0.143 2,833,231 0.1325 -1.30%
2009-12-14 0 0.385 0.365 0.385 0.365 0.395 292,000 108,240 0.3707 0.138 0.131 0.138 0.131 0.142 814,275 0.1329 0.00%
2009-12-11 0 0.385 0.380 0.385 0.360 0.385 384,000 140,880 0.3669 0.138 0.136 0.138 0.129 0.138 1,070,828 0.1316 1.32%
2009-12-10 0 0.380 0.380 0.385 0.380 0.385 100,000 38,100 0.3810 0.136 0.136 0.138 0.136 0.138 278,861 0.1366 1.33%
2009-12-09 0 0.375 0.370 0.375 0.375 0.385 536,000 203,360 0.3794 0.134 0.133 0.134 0.134 0.138 1,494,697 0.1361 0.00%
2009-12-08 0 0.375 0.365 0.375 0.365 0.390 1,488,000 555,500 0.3733 0.134 0.131 0.134 0.131 0.140 4,149,457 0.1339 -3.85%
2009-12-07 0 0.390 0.375 0.390 0.360 0.390 1,804,000 676,200 0.3748 0.140 0.134 0.140 0.129 0.140 5,030,659 0.1344 6.85%
2009-12-04 0 0.365 0.355 0.365 0.360 0.365 660,000 238,780 0.3618 0.131 0.127 0.131 0.129 0.131 1,840,485 0.1297 1.39%
2009-12-03 0 0.360 0.340 0.360 0.360 0.360 48,000 17,280 0.3600 0.129 0.122 0.129 0.129 0.129 133,853 0.1291 0.00%
2009-12-02 0 0.360 0.350 0.360 0.350 0.365 468,000 166,920 0.3567 0.129 0.126 0.129 0.126 0.131 1,305,071 0.1279 1.41%
2009-12-01 0 0.355 0.350 0.355 0.335 0.355 288,000 101,220 0.3515 0.127 0.126 0.127 0.120 0.127 803,121 0.1260 2.90%
2009-11-30 0 0.345 0.340 0.345 0.335 0.350 296,000 100,900 0.3409 0.124 0.122 0.124 0.120 0.126 825,430 0.1222 2.99%
2009-11-27 0 0.335 0.335 0.340 0.320 0.350 812,000 268,980 0.3313 0.120 0.120 0.122 0.115 0.126 2,264,354 0.1188 -1.47%
2009-11-26 0 0.340 0.340 0.350 0.340 0.370 680,000 238,960 0.3514 0.122 0.122 0.126 0.122 0.133 1,896,257 0.1260 -1.45%
2009-11-25 0 0.345 0.345 0.355 0.335 0.370 1,440,000 499,920 0.3472 0.124 0.124 0.127 0.120 0.133 4,015,604 0.1245 1.47%
2009-11-24 0 0.340 0.330 0.345 0.335 0.345 636,000 216,020 0.3397 0.122 0.118 0.124 0.120 0.124 1,773,558 0.1218 -2.86%
2009-11-23 0 0.350 0.350 0.355 0.345 0.360 684,000 242,140 0.3540 0.126 0.126 0.127 0.124 0.129 1,907,412 0.1269 -2.78%
2009-11-20 0 0.360 0.345 0.365 0.320 0.365 1,280,000 455,160 0.3556 0.129 0.124 0.131 0.115 0.131 3,569,426 0.1275 0.00%
2009-11-19 0 0.360 0.345 0.360 0.360 0.360 148,000 53,280 0.3600 0.129 0.124 0.129 0.129 0.129 412,715 0.1291 1.41%
2009-11-18 0 0.355 0.345 0.355 0.345 0.365 392,000 139,720 0.3564 0.127 0.124 0.127 0.124 0.131 1,093,137 0.1278 2.90%
2009-11-17 0 0.345 0.345 0.355 0.330 0.350 1,260,000 431,740 0.3427 0.124 0.124 0.127 0.118 0.126 3,513,653 0.1229 -1.43%
2009-11-16 0 0.350 0.345 0.350 0.350 0.380 904,000 322,000 0.3562 0.126 0.124 0.126 0.126 0.136 2,520,907 0.1277 -5.41%
2009-11-13 0 0.370 0.365 0.370 0.350 0.380 428,000 153,160 0.3579 0.133 0.131 0.133 0.126 0.136 1,193,527 0.1283 0.00%
2009-11-12 0 0.370 0.370 0.375 0.355 0.380 600,000 222,880 0.3715 0.133 0.133 0.134 0.127 0.136 1,673,168 0.1332 0.00%
2009-11-11 0 0.370 0.365 0.370 0.355 0.385 52,000 19,440 0.3738 0.133 0.131 0.133 0.127 0.138 145,008 0.1341 -1.33%
2009-11-10 0 0.375 0.365 0.375 0.370 0.375 24,000 8,900 0.3708 0.134 0.131 0.134 0.133 0.134 66,927 0.1330 0.00%
2009-11-09 0 0.375 0.370 0.375 0.350 0.375 536,000 194,840 0.3635 0.134 0.133 0.134 0.126 0.134 1,494,697 0.1304 1.35%
2009-11-06 0 0.370 0.350 0.370 0.365 0.375 200,000 73,660 0.3683 0.133 0.126 0.133 0.131 0.134 557,723 0.1321 0.00%
2009-11-05 0 0.370 0.345 0.370 0.370 0.380 148,000 55,060 0.3720 0.133 0.124 0.133 0.133 0.136 412,715 0.1334 0.00%
2009-11-04 0 0.370 0.365 0.370 0.350 0.380 828,000 301,820 0.3645 0.133 0.131 0.133 0.126 0.136 2,308,972 0.1307 1.37%
2009-11-03 0 0.365 0.365 0.370 0.360 0.385 524,000 193,960 0.3702 0.131 0.131 0.133 0.129 0.138 1,461,234 0.1327 -1.35%
2009-11-02 0 0.370 0.365 0.370 0.350 0.370 1,320,000 472,980 0.3583 0.133 0.131 0.133 0.126 0.133 3,680,970 0.1285 5.71%
2009-10-30 0 0.350 0.345 0.350 0.350 0.355 324,000 113,920 0.3516 0.126 0.124 0.126 0.126 0.127 903,511 0.1261 1.45%
2009-10-29 0 0.345 0.345 0.350 0.330 0.370 184,000 63,200 0.3435 0.124 0.124 0.126 0.118 0.133 513,105 0.1232 -1.43%
2009-10-28 0 0.350 0.345 0.350 0.340 0.360 272,000 95,000 0.3493 0.126 0.124 0.126 0.122 0.129 758,503 0.1252 2.94%
2009-10-27 0 0.340 0.335 0.340 0.340 0.365 508,000 178,280 0.3509 0.122 0.120 0.122 0.122 0.131 1,416,616 0.1258 -2.86%
2009-10-23 0 0.350 0.350 0.355 0.335 0.350 564,000 188,000 0.3333 0.126 0.126 0.127 0.120 0.126 1,572,778 0.1195 2.94%
2009-10-22 0 0.340 0.325 0.345 - - 0 0 - 0.122 0.117 0.124 - - 0 - 0.00%
2009-10-21 0 0.340 0.325 0.340 0.315 0.350 628,000 209,420 0.3335 0.122 0.117 0.122 0.113 0.126 1,751,249 0.1196 -1.45%
2009-10-20 0 0.345 0.330 0.345 0.330 0.350 384,000 129,800 0.3380 0.124 0.118 0.124 0.118 0.126 1,070,828 0.1212 0.00%
2009-10-19 0 0.345 0.330 0.345 0.340 0.360 404,000 138,680 0.3433 0.124 0.118 0.124 0.122 0.129 1,126,600 0.1231 -6.76%
2009-10-16 0 0.370 0.365 0.370 0.310 0.375 688,000 225,940 0.3284 0.133 0.131 0.133 0.111 0.134 1,918,566 0.1178 12.12%
2009-10-15 0 0.330 0.320 0.335 - - 0 0 - 0.118 0.115 0.120 - - 0 - 0.00%
2009-10-14 0 0.330 0.320 0.335 0.310 0.330 964,000 307,140 0.3186 0.118 0.115 0.120 0.111 0.118 2,688,224 0.1143 -1.49%
2009-10-13 0 0.335 0.320 0.335 0.315 0.335 204,000 64,600 0.3167 0.120 0.115 0.120 0.113 0.120 568,877 0.1136 3.08%
2009-10-12 0 0.325 0.325 0.330 0.315 0.340 404,000 130,760 0.3237 0.117 0.117 0.118 0.113 0.122 1,126,600 0.1161 1.56%
2009-10-09 0 0.320 0.320 0.330 0.315 0.340 328,000 105,760 0.3224 0.115 0.115 0.118 0.113 0.122 914,665 0.1156 -3.03%
2009-10-08 0 0.330 0.320 0.330 0.315 0.335 132,000 42,860 0.3247 0.118 0.115 0.118 0.113 0.120 368,097 0.1164 4.76%
2009-10-07 0 0.315 0.315 0.325 0.315 0.340 940,000 301,760 0.3210 0.113 0.113 0.117 0.113 0.122 2,621,297 0.1151 -7.35%
2009-10-06 0 0.340 0.325 0.340 0.340 0.340 8,000 2,720 0.3400 0.122 0.117 0.122 0.122 0.122 22,309 0.1219 0.00%
2009-10-05 0 0.340 0.315 0.340 0.340 0.340 4,000 1,360 0.3400 0.122 0.113 0.122 0.122 0.122 11,154 0.1219 1.49%
2009-10-02 0 0.335 0.335 0.340 - - 0 0 - 0.120 0.120 0.122 - - 0 - 1.52%
2009-09-30 0 0.330 0.325 0.340 0.330 0.340 520,000 172,200 0.3312 0.118 0.117 0.122 0.118 0.122 1,450,079 0.1188 -8.33%
2009-09-29 0 0.360 0.345 0.360 0.345 0.360 128,000 44,920 0.3509 0.129 0.124 0.129 0.124 0.129 356,943 0.1258 -2.70%
2009-09-28 0 0.370 0.345 0.370 0.365 0.370 44,000 16,080 0.3655 0.133 0.124 0.133 0.131 0.133 122,699 0.1311 0.00%
2009-09-25 0 0.370 0.365 0.370 0.350 0.375 1,052,000 382,580 0.3637 0.133 0.131 0.133 0.126 0.134 2,933,622 0.1304 0.00%
2009-09-24 0 0.370 0.365 0.370 0.340 0.380 292,000 106,740 0.3655 0.133 0.131 0.133 0.122 0.136 814,275 0.1311 -2.63%
2009-09-23 0 0.380 0.380 0.385 0.330 0.380 2,672,000 974,320 0.3646 0.136 0.136 0.138 0.118 0.136 7,451,176 0.1308 16.92%
2009-09-22 0 0.325 0.310 0.330 0.305 0.330 996,000 314,360 0.3156 0.117 0.111 0.118 0.109 0.118 2,777,459 0.1132 -2.99%
2009-09-21 0 0.335 0.315 0.340 0.330 0.335 224,000 74,640 0.3332 0.120 0.113 0.122 0.118 0.120 624,649 0.1195 0.00%
2009-09-18 0 0.335 0.315 0.335 0.300 0.340 920,000 295,500 0.3212 0.120 0.113 0.120 0.108 0.122 2,565,525 0.1152 -1.47%
2009-09-17 0 0.340 0.330 0.340 0.315 0.345 176,000 59,260 0.3367 0.122 0.118 0.122 0.113 0.124 490,796 0.1207 -2.86%
2009-09-16 0 0.350 0.305 0.350 - - 0 0 - 0.126 0.109 0.126 - - 0 - -1.41%
2009-09-15 0 0.355 0.310 0.355 0.355 0.355 8,000 2,840 0.3550 0.127 0.111 0.127 0.127 0.127 22,309 0.1273 2.90%
2009-09-14 0 0.345 0.340 0.345 0.300 0.350 180,000 58,900 0.3272 0.124 0.122 0.124 0.108 0.126 501,950 0.1173 0.00%
2009-09-11 0 0.345 0.330 0.345 0.360 0.360 8,000 2,880 0.3600 0.124 0.118 0.124 0.129 0.129 22,309 0.1291 0.00%
2009-09-10 0 0.345 0.340 0.345 0.300 0.360 244,000 79,400 0.3254 0.124 0.122 0.124 0.108 0.129 680,422 0.1167 0.00%
2009-09-09 0 0.345 0.325 0.345 0.340 0.350 224,000 76,900 0.3433 0.124 0.117 0.124 0.122 0.126 624,649 0.1231 0.00%
2009-09-08 0 0.345 0.345 0.355 0.325 0.355 444,000 154,220 0.3473 0.124 0.124 0.127 0.117 0.127 1,238,144 0.1246 0.00%
2009-09-07 0 0.345 0.345 0.350 0.330 0.350 648,000 218,560 0.3373 0.124 0.124 0.126 0.118 0.126 1,807,022 0.1210 1.47%
2009-09-04 0 0.340 0.320 0.340 0.340 0.350 116,000 39,960 0.3445 0.122 0.115 0.122 0.122 0.126 323,479 0.1235 0.00%
2009-09-03 0 0.340 0.315 0.340 0.305 0.345 40,000 13,480 0.3370 0.122 0.113 0.122 0.109 0.124 111,545 0.1208 1.49%
2009-09-02 0 0.335 0.310 0.335 0.305 0.345 436,000 138,400 0.3174 0.120 0.111 0.120 0.109 0.124 1,215,836 0.1138 -4.29%
2009-09-01 0 0.350 0.345 0.350 0.300 0.350 476,000 150,620 0.3164 0.126 0.124 0.126 0.108 0.126 1,327,380 0.1135 0.00%
2009-08-31 0 0.350 0.310 0.350 0.340 0.350 512,000 175,000 0.3418 0.126 0.111 0.126 0.122 0.126 1,427,770 0.1226 -1.41%
2009-08-28 0 0.355 0.345 0.355 0.340 0.355 484,000 169,760 0.3507 0.127 0.124 0.127 0.122 0.127 1,349,689 0.1258 0.00%
2009-08-27 0 0.355 0.355 0.360 0.340 0.365 816,000 287,880 0.3528 0.127 0.127 0.129 0.122 0.131 2,275,509 0.1265 1.43%
2009-08-26 0 0.350 0.340 0.350 0.300 0.350 1,784,000 615,440 0.3450 0.126 0.122 0.126 0.108 0.126 4,974,887 0.1237 1.45%
2009-08-25 0 0.345 0.340 0.345 0.300 0.345 1,556,000 518,720 0.3334 0.124 0.122 0.124 0.108 0.124 4,339,083 0.1195 4.55%
2009-08-24 0 0.330 0.300 0.335 0.320 0.330 816,000 265,540 0.3254 0.118 0.108 0.120 0.115 0.118 2,275,509 0.1167 3.13%
2009-08-21 0 0.320 0.305 0.320 0.305 0.320 1,572,000 493,060 0.3137 0.115 0.109 0.115 0.109 0.115 4,383,701 0.1125 0.00%
2009-08-20 0 0.320 0.310 0.320 0.310 0.320 2,264,000 713,820 0.3153 0.115 0.111 0.115 0.111 0.115 6,313,421 0.1131 10.34%
2009-08-19 0 0.290 0.280 0.290 0.290 0.320 1,052,000 314,280 0.2987 0.104 0.100 0.104 0.104 0.115 2,933,622 0.1071 -3.33%
2009-08-18 0 0.300 0.295 0.300 0.280 0.300 2,540,000 743,520 0.2927 0.108 0.106 0.108 0.100 0.108 7,083,079 0.1050 13.21%
2009-08-17 0 0.265 0.265 0.275 0.265 0.280 336,000 92,260 0.2746 0.095 0.095 0.099 0.095 0.100 936,974 0.0985 -5.36%
2009-08-14 0 0.280 0.280 0.290 0.280 0.280 356,000 99,680 0.2800 0.100 0.100 0.104 0.100 0.100 992,746 0.1004 0.00%
2009-08-13 0 0.280 0.270 0.280 0.270 0.280 292,000 80,280 0.2749 0.100 0.097 0.100 0.097 0.100 814,275 0.0986 3.70%
2009-08-12 0 0.270 0.270 0.280 0.270 0.280 68,000 18,960 0.2788 0.097 0.097 0.100 0.097 0.100 189,626 0.1000 -3.57%
2009-08-11 0 0.280 0.270 0.280 0.265 0.280 108,000 29,160 0.2700 0.100 0.097 0.100 0.095 0.100 301,170 0.0968 1.82%
2009-08-10 0 0.275 0.265 0.275 0.275 0.275 108,000 29,700 0.2750 0.099 0.095 0.099 0.099 0.099 301,170 0.0986 5.77%
2009-08-07 0 0.260 0.260 0.270 0.260 0.275 184,000 49,760 0.2704 0.093 0.093 0.097 0.093 0.099 513,105 0.0970 -1.89%
2009-08-06 0 0.265 0.265 0.275 0.260 0.280 560,000 148,460 0.2651 0.095 0.095 0.099 0.093 0.100 1,561,624 0.0951 -3.64%
2009-08-05 0 0.275 0.270 0.275 0.275 0.280 252,000 70,060 0.2780 0.099 0.097 0.099 0.099 0.100 702,731 0.0997 3.77%
2009-08-04 0 0.265 0.260 0.280 0.265 0.280 400,000 108,780 0.2720 0.095 0.093 0.100 0.095 0.100 1,115,445 0.0975 -5.36%
2009-08-03 0 0.280 0.270 0.280 0.270 0.280 160,000 44,120 0.2758 0.100 0.097 0.100 0.097 0.100 446,178 0.0989 0.00%
2009-07-31 0 0.280 0.260 0.280 0.255 0.280 372,000 99,660 0.2679 0.100 0.093 0.100 0.091 0.100 1,037,364 0.0961 3.70%
2009-07-30 0 0.270 0.260 0.270 0.270 0.270 20,000 5,400 0.2700 0.097 0.093 0.097 0.097 0.097 55,772 0.0968 -1.82%
2009-07-29 0 0.275 0.265 0.280 0.250 0.275 1,344,000 350,220 0.2606 0.099 0.095 0.100 0.090 0.099 3,747,897 0.0934 -1.79%
2009-07-28 0 0.280 0.275 0.280 0.265 0.280 240,000 64,620 0.2693 0.100 0.099 0.100 0.095 0.100 669,267 0.0966 0.00%
2009-07-27 0 0.280 0.270 0.280 0.280 0.280 124,000 34,720 0.2800 0.100 0.097 0.100 0.100 0.100 345,788 0.1004 0.00%
2009-07-24 0 0.280 0.270 0.280 0.270 0.285 220,000 60,720 0.2760 0.100 0.097 0.100 0.097 0.102 613,495 0.0990 5.66%
2009-07-23 0 0.265 0.265 0.285 0.265 0.280 228,000 60,480 0.2653 0.095 0.095 0.102 0.095 0.100 635,804 0.0951 0.00%
2009-07-22 0 0.265 0.265 0.285 0.265 0.285 220,000 58,380 0.2654 0.095 0.095 0.102 0.095 0.102 613,495 0.0952 -5.36%
2009-07-21 0 0.280 0.280 0.285 0.270 0.285 1,000,000 271,200 0.2712 0.100 0.100 0.102 0.097 0.102 2,788,614 0.0973 1.82%
2009-07-20 0 0.275 0.275 0.280 0.265 0.295 580,000 157,600 0.2717 0.099 0.099 0.100 0.095 0.106 1,617,396 0.0974 1.85%
2009-07-17 0 0.270 0.270 0.280 0.260 0.285 612,000 165,620 0.2706 0.097 0.097 0.100 0.093 0.102 1,706,632 0.0970 -6.90%
2009-07-16 0 0.290 0.270 0.290 0.270 0.290 188,000 52,380 0.2786 0.104 0.097 0.104 0.097 0.104 524,259 0.0999 3.57%
2009-07-15 0 0.280 0.265 0.280 0.280 0.280 28,000 7,840 0.2800 0.100 0.095 0.100 0.100 0.100 78,081 0.1004 0.00%
2009-07-14 0 0.280 0.270 0.280 0.265 0.280 260,000 70,060 0.2695 0.100 0.097 0.100 0.095 0.100 725,040 0.0966 1.82%
2009-07-13 0 0.275 0.270 0.275 0.275 0.275 172,000 47,300 0.2750 0.099 0.097 0.099 0.099 0.099 479,642 0.0986 -3.51%
2009-07-10 0 0.285 0.270 0.285 0.270 0.285 104,000 28,500 0.2740 0.102 0.097 0.102 0.097 0.102 290,016 0.0983 0.00%
2009-07-09 0 0.285 0.285 0.290 0.270 0.290 456,000 126,840 0.2782 0.102 0.102 0.104 0.097 0.104 1,271,608 0.0997 0.00%
2009-07-08 0 0.285 0.270 0.285 0.285 0.285 4,000 1,140 0.2850 0.102 0.097 0.102 0.102 0.102 11,154 0.1022 -3.39%
2009-07-07 0 0.295 0.270 0.295 0.270 0.295 460,000 126,380 0.2747 0.106 0.097 0.106 0.097 0.106 1,282,762 0.0985 1.72%
2009-07-06 0 0.290 0.270 0.290 - - 0 0 - 0.104 0.097 0.104 - - 0 - 0.00%
2009-07-03 0 0.290 0.270 0.290 0.270 0.325 588,000 160,820 0.2735 0.104 0.097 0.104 0.097 0.117 1,639,705 0.0981 5.45%
2009-07-02 0 0.275 0.275 0.280 0.270 0.270 296,000 79,920 0.2700 0.099 0.099 0.100 0.097 0.097 825,430 0.0968 -1.79%
2009-06-30 0 0.280 0.260 0.280 0.280 0.280 4,000 1,120 0.2800 0.100 0.093 0.100 0.100 0.100 11,154 0.1004 1.82%
2009-06-29 0 0.275 0.255 0.280 0.275 0.275 44,000 12,100 0.2750 0.099 0.091 0.100 0.099 0.099 122,699 0.0986 0.00%
2009-06-26 0 0.275 0.260 0.275 0.250 0.275 40,000 10,340 0.2585 0.099 0.093 0.099 0.090 0.099 111,545 0.0927 -1.79%
2009-06-25 0 0.280 0.260 0.280 0.260 0.285 92,000 24,620 0.2676 0.100 0.093 0.100 0.093 0.102 256,552 0.0960 -1.75%
2009-06-24 0 0.285 0.260 0.285 0.285 0.285 20,000 5,700 0.2850 0.102 0.093 0.102 0.102 0.102 55,772 0.1022 -1.72%
2009-06-23 0 0.290 0.260 0.290 0.280 0.290 1,016,000 289,520 0.2850 0.104 0.093 0.104 0.100 0.104 2,833,231 0.1022 1.75%
2009-06-22 0 0.285 0.270 0.285 0.315 0.315 4,000 1,260 0.3150 0.102 0.097 0.102 0.113 0.113 11,154 0.1130 0.00%
2009-06-19 0 0.285 0.285 0.290 0.260 0.280 300,000 79,680 0.2656 0.102 0.102 0.104 0.093 0.100 836,584 0.0952 1.79%
2009-06-18 0 0.280 0.270 0.285 0.280 0.305 644,000 181,080 0.2812 0.100 0.097 0.102 0.100 0.109 1,795,867 0.1008 -6.67%
2009-06-17 0 0.300 0.280 0.300 0.295 0.300 640,000 188,860 0.2951 0.108 0.100 0.108 0.106 0.108 1,784,713 0.1058 1.69%
2009-06-16 0 0.295 0.265 0.295 0.295 0.295 8,000 2,360 0.2950 0.106 0.095 0.106 0.106 0.106 22,309 0.1058 0.00%
2009-06-15 0 0.295 0.280 0.295 0.280 0.300 336,000 99,440 0.2960 0.106 0.100 0.106 0.100 0.108 936,974 0.1061 3.51%
2009-06-12 0 0.285 0.275 0.285 0.275 0.285 100,000 27,540 0.2754 0.102 0.099 0.102 0.099 0.102 278,861 0.0988 1.79%
2009-06-11 0 0.280 0.275 0.290 0.280 0.290 116,000 32,520 0.2803 0.100 0.099 0.104 0.100 0.104 323,479 0.1005 0.00%
2009-06-10 0 0.280 0.275 0.290 0.275 0.310 520,000 147,720 0.2841 0.100 0.099 0.104 0.099 0.111 1,450,079 0.1019 -6.67%
2009-06-09 0 0.300 0.300 0.305 0.270 0.295 532,000 148,800 0.2797 0.108 0.108 0.109 0.097 0.106 1,483,542 0.1003 3.45%
2009-06-08 0 0.290 0.275 0.290 0.270 0.295 88,000 24,460 0.2780 0.104 0.099 0.104 0.097 0.106 245,398 0.0997 3.57%
2009-06-05 0 0.280 0.280 0.290 0.270 0.280 80,000 22,400 0.2800 0.100 0.100 0.104 0.097 0.100 223,089 0.1004 -1.75%
2009-06-04 0 0.285 0.270 0.290 - - 0 0 - 0.102 0.097 0.104 - - 0 - 0.00%
2009-06-03 0 0.285 0.270 0.295 0.280 0.300 948,000 267,020 0.2817 0.102 0.097 0.106 0.100 0.108 2,643,606 0.1010 0.00%
2009-06-02 0 0.285 0.280 0.285 0.280 0.305 712,000 206,180 0.2896 0.102 0.100 0.102 0.100 0.109 1,985,493 0.1038 -3.39%
2009-06-01 0 0.295 0.290 0.295 0.290 0.360 460,000 136,240 0.2962 0.106 0.104 0.106 0.104 0.129 1,282,762 0.1062 0.00%
2009-05-29 0 0.295 0.290 0.295 0.295 0.315 564,000 170,260 0.3019 0.106 0.104 0.106 0.106 0.113 1,572,778 0.1083 0.00%
2009-05-27 0 0.295 0.295 0.300 0.270 0.320 488,000 147,100 0.3014 0.106 0.106 0.108 0.097 0.115 1,360,843 0.1081 -3.28%
2009-05-26 0 0.305 0.300 0.305 0.280 0.325 1,184,000 359,980 0.3040 0.109 0.108 0.109 0.100 0.117 3,301,719 0.1090 8.93%
2009-05-25 0 0.280 0.275 0.280 0.250 0.290 884,000 234,200 0.2649 0.100 0.099 0.100 0.090 0.104 2,465,134 0.0950 7.69%
2009-05-22 0 0.260 0.260 0.265 0.250 0.295 1,268,000 333,640 0.2631 0.093 0.093 0.095 0.090 0.106 3,535,962 0.0944 -1.89%
2009-05-21 0 0.265 0.250 0.265 0.250 0.285 1,528,000 396,140 0.2593 0.095 0.090 0.095 0.090 0.102 4,261,002 0.0930 3.92%
2009-05-20 0 0.255 0.250 0.255 0.250 0.260 356,000 90,100 0.2531 0.091 0.090 0.091 0.090 0.093 992,746 0.0908 0.00%
2009-05-19 0 0.255 0.255 0.260 0.240 0.255 620,000 151,120 0.2437 0.091 0.091 0.093 0.086 0.091 1,728,940 0.0874 -3.77%
2009-05-18 0 0.265 0.250 0.265 0.220 0.265 380,000 95,496 0.2513 0.095 0.090 0.095 0.079 0.095 1,059,673 0.0901 6.85%
2009-05-15 0 0.248 0.236 0.250 0.230 0.300 328,000 81,712 0.2491 0.089 0.085 0.090 0.082 0.108 914,665 0.0893 -0.80%
2009-05-14 0 0.250 0.249 0.250 0.230 0.260 568,000 138,640 0.2441 0.090 0.089 0.090 0.082 0.093 1,583,933 0.0875 4.17%
2009-05-13 0 0.240 0.239 0.240 0.221 0.240 204,000 48,104 0.2358 0.086 0.086 0.086 0.079 0.086 568,877 0.0846 0.00%
2009-05-12 0 0.240 0.220 0.240 0.240 0.244 52,000 12,548 0.2413 0.086 0.079 0.086 0.086 0.087 145,008 0.0865 12.68%
2009-05-11 0 0.213 0.213 0.247 0.203 0.250 468,000 108,996 0.2329 0.076 0.076 0.089 0.073 0.090 1,305,071 0.0835 -10.50%
2009-05-08 0 0.238 0.238 0.239 0.202 0.240 740,000 168,696 0.2280 0.085 0.085 0.086 0.072 0.086 2,063,574 0.0817 -0.42%
2009-05-07 0 0.239 0.222 0.239 0.219 0.247 160,000 35,524 0.2220 0.086 0.080 0.086 0.079 0.089 446,178 0.0796 -2.85%
2009-05-06 0 0.246 0.226 0.246 0.240 0.249 588,000 143,720 0.2444 0.088 0.081 0.088 0.086 0.089 1,639,705 0.0876 0.82%
2009-05-05 0 0.244 0.243 0.244 0.220 0.260 328,000 76,096 0.2320 0.087 0.087 0.087 0.079 0.093 914,665 0.0832 0.41%
2009-05-04 0 0.243 0.220 0.243 0.240 0.248 336,000 80,808 0.2405 0.087 0.079 0.087 0.086 0.089 936,974 0.0862 -2.02%
2009-04-30 0 0.248 0.248 0.249 0.235 0.250 276,000 67,368 0.2441 0.089 0.089 0.089 0.084 0.090 769,657 0.0875 -0.40%
2009-04-29 0 0.249 0.244 0.249 0.235 0.290 2,292,000 585,304 0.2554 0.089 0.087 0.089 0.084 0.104 6,391,503 0.0916 19.14%
2009-04-28 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2009-04-27 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2009-04-24 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2009-04-23 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2009-04-22 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2009-04-21 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2009-04-20 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2009-04-17 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2009-04-16 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2009-04-15 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2009-04-14 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2009-04-09 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2009-04-08 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2009-04-07 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2009-04-06 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2009-04-03 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2009-04-02 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2009-04-01 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2009-03-31 0 0.209 0.208 0.209 0.190 0.211 216,000 44,260 0.2049 0.075 0.075 0.075 0.068 0.076 602,341 0.0735 -2.34%
2009-03-30 0 0.214 0.200 0.214 0.192 0.215 196,000 39,528 0.2017 0.077 0.072 0.077 0.069 0.077 546,568 0.0723 5.42%
2009-03-27 0 0.203 0.191 0.203 0.185 0.203 48,000 9,024 0.1880 0.073 0.068 0.073 0.066 0.073 133,853 0.0674 -0.98%
2009-03-26 0 0.205 0.205 0.206 0.185 0.185 40,000 7,300 0.1825 0.074 0.074 0.074 0.066 0.066 111,545 0.0654 -0.49%
2009-03-25 0 0.206 0.186 0.206 - - 0 0 - 0.074 0.067 0.074 - - 0 - 0.00%
2009-03-24 0 0.206 0.188 0.206 0.209 0.210 44,000 9,236 0.2099 0.074 0.067 0.074 0.075 0.075 122,699 0.0753 -1.44%
2009-03-23 0 0.209 0.180 0.209 0.180 0.214 244,000 48,992 0.2008 0.075 0.065 0.075 0.065 0.077 680,422 0.0720 -4.57%
2009-03-20 0 0.219 0.200 0.219 0.209 0.219 40,000 8,112 0.2028 0.079 0.072 0.079 0.075 0.079 111,545 0.0727 4.78%
2009-03-19 0 0.209 0.200 0.209 - - 0 0 - 0.075 0.072 0.075 - - 0 - -3.24%
2009-03-18 0 0.216 0.200 0.216 0.219 0.219 48,000 10,512 0.2190 0.077 0.072 0.077 0.079 0.079 133,853 0.0785 7.46%
2009-03-17 0 0.201 0.213 0.214 0.201 0.214 208,000 42,504 0.2043 0.072 0.076 0.077 0.072 0.077 580,032 0.0733 -9.87%
2009-03-16 0 0.223 0.170 0.223 0.212 0.240 288,000 63,904 0.2219 0.080 0.061 0.080 0.076 0.086 803,121 0.0796 3.24%
2009-03-13 0 0.216 0.216 0.217 0.199 0.219 888,000 182,088 0.2051 0.077 0.077 0.078 0.071 0.079 2,476,289 0.0735 0.47%
2009-03-12 0 0.215 0.195 0.215 0.201 0.217 128,000 26,716 0.2087 0.077 0.070 0.077 0.072 0.078 356,943 0.0748 0.00%
2009-03-11 0 0.215 0.198 0.216 0.193 0.215 156,000 32,788 0.2102 0.077 0.071 0.077 0.069 0.077 435,024 0.0754 2.38%
2009-03-10 0 0.210 0.180 0.210 0.217 0.217 4,000 868 0.2170 0.075 0.065 0.075 0.078 0.078 11,154 0.0778 5.53%
2009-03-09 0 0.199 0.199 0.200 0.180 0.197 120,000 22,116 0.1843 0.071 0.071 0.072 0.065 0.071 334,634 0.0661 -4.33%
2009-03-06 0 0.208 0.185 0.208 0.180 0.216 60,000 11,416 0.1903 0.075 0.066 0.075 0.065 0.077 167,317 0.0682 0.00%
2009-03-05 0 0.208 0.180 0.215 - - 0 0 - 0.075 0.065 0.077 - - 0 - 0.00%
2009-03-04 0 0.208 0.188 0.210 - - 0 0 - 0.075 0.067 0.075 - - 0 - 0.00%
2009-03-03 0 0.208 0.173 0.208 0.175 0.210 20,000 3,720 0.1860 0.075 0.062 0.075 0.063 0.075 55,772 0.0667 9.47%
2009-03-02 0 0.190 0.182 0.190 0.190 0.228 52,000 10,516 0.2022 0.068 0.065 0.068 0.068 0.082 145,008 0.0725 -9.09%
2009-02-27 0 0.209 0.189 0.209 0.214 0.214 4,000 856 0.2140 0.075 0.068 0.075 0.077 0.077 11,154 0.0767 0.48%
2009-02-26 0 0.208 0.208 0.209 0.192 0.215 12,000 2,488 0.2073 0.075 0.075 0.075 0.069 0.077 33,463 0.0743 -1.42%
2009-02-25 0 0.211 0.190 0.211 0.216 0.216 8,000 1,728 0.2160 0.076 0.068 0.076 0.077 0.077 22,309 0.0775 1.44%
2009-02-24 0 0.208 0.192 0.208 0.209 0.209 8,000 1,672 0.2090 0.075 0.069 0.075 0.075 0.075 22,309 0.0749 -2.35%
2009-02-23 0 0.213 0.200 0.212 0.215 0.215 8,000 1,720 0.2150 0.076 0.072 0.076 0.077 0.077 22,309 0.0771 3.40%
2009-02-20 0 0.206 0.181 0.206 0.202 0.216 20,000 4,264 0.2132 0.074 0.065 0.074 0.072 0.077 55,772 0.0765 -1.44%
2009-02-19 0 0.209 0.182 0.209 0.181 0.210 260,000 51,964 0.1999 0.075 0.065 0.075 0.065 0.075 725,040 0.0717 1.95%
2009-02-18 0 0.205 0.171 0.204 0.200 0.210 132,000 27,168 0.2058 0.074 0.061 0.073 0.072 0.075 368,097 0.0738 3.02%
2009-02-17 0 0.199 0.199 0.200 0.180 0.200 440,000 82,872 0.1883 0.071 0.071 0.072 0.065 0.072 1,226,990 0.0675 4.74%
2009-02-16 0 0.190 0.185 0.190 0.182 0.190 20,000 3,800 0.1900 0.068 0.066 0.068 0.065 0.068 55,772 0.0681 0.00%
2009-02-13 0 0.190 0.190 0.196 0.190 0.198 424,000 80,764 0.1905 0.068 0.068 0.070 0.068 0.071 1,182,372 0.0683 0.00%
2009-02-12 0 0.190 0.190 0.198 0.190 0.198 268,000 50,984 0.1902 0.068 0.068 0.071 0.068 0.071 747,348 0.0682 -4.04%
2009-02-11 0 0.198 0.190 0.198 0.190 0.200 208,000 40,960 0.1969 0.071 0.068 0.071 0.068 0.072 580,032 0.0706 -1.49%
2009-02-10 0 0.201 0.193 0.207 - - 0 0 - 0.072 0.069 0.074 - - 0 - 0.00%
2009-02-09 0 0.201 0.192 0.208 0.201 0.201 52,000 10,452 0.2010 0.072 0.069 0.075 0.072 0.072 145,008 0.0721 -2.90%
2009-02-06 0 0.207 0.200 0.207 0.201 0.210 172,000 35,792 0.2081 0.074 0.072 0.074 0.072 0.075 479,642 0.0746 2.48%
2009-02-05 0 0.202 0.209 0.210 0.182 0.235 160,000 31,028 0.1939 0.072 0.075 0.075 0.065 0.084 446,178 0.0695 -12.17%
2009-02-04 0 0.230 0.182 0.230 0.220 0.233 56,000 12,672 0.2263 0.082 0.065 0.082 0.079 0.084 156,162 0.0811 1.32%
2009-02-03 0 0.227 0.180 0.227 0.200 0.245 334,000 70,788 0.2119 0.081 0.065 0.081 0.072 0.088 931,397 0.0760 26.11%
2009-02-02 0 0.180 0.180 0.195 0.175 0.194 144,000 25,356 0.1761 0.065 0.065 0.070 0.063 0.070 401,560 0.0631 -9.55%
2009-01-30 0 0.199 0.199 0.200 0.180 0.199 36,000 6,736 0.1871 0.071 0.071 0.072 0.065 0.071 100,390 0.0671 -0.50%
2009-01-29 0 0.200 0.175 0.200 - - 0 0 - 0.072 0.063 0.072 - - 0 - -8.26%
2009-01-23 0 0.218 0.160 0.218 0.200 0.228 304,000 66,440 0.2186 0.078 0.057 0.078 0.072 0.082 847,739 0.0784 4.81%
2009-01-22 0 0.208 0.190 0.209 0.190 0.227 44,000 9,164 0.2083 0.075 0.068 0.075 0.068 0.081 122,699 0.0747 0.00%
2009-01-21 0 0.208 0.190 0.208 0.218 0.248 164,000 36,672 0.2236 0.075 0.068 0.075 0.078 0.089 457,333 0.0802 4.00%
2009-01-20 0 0.200 0.163 0.200 - - 0 0 - 0.072 0.058 0.072 - - 0 - 0.00%
2009-01-19 0 0.200 0.166 0.218 - - 0 0 - 0.072 0.060 0.078 - - 0 - 0.00%
2009-01-16 0 0.200 0.166 0.200 - - 0 0 - 0.072 0.060 0.072 - - 0 - -2.44%
2009-01-15 0 0.205 0.166 0.205 0.170 0.209 60,000 10,496 0.1749 0.074 0.060 0.074 0.061 0.075 167,317 0.0627 2.50%
2009-01-14 0 0.200 0.165 0.200 0.200 0.200 12,000 2,400 0.2000 0.072 0.059 0.072 0.072 0.072 33,463 0.0717 0.00%
2009-01-13 0 0.200 0.166 0.200 0.185 0.204 20,000 3,836 0.1918 0.072 0.060 0.072 0.066 0.073 55,772 0.0688 21.21%
2009-01-12 0 0.165 0.165 0.195 0.165 0.207 240,000 46,756 0.1948 0.059 0.059 0.070 0.059 0.074 669,267 0.0699 -19.90%
2009-01-09 0 0.206 0.165 0.206 0.198 0.207 304,000 60,228 0.1981 0.074 0.059 0.074 0.071 0.074 847,739 0.0710 -0.48%
2009-01-08 0 0.207 0.207 0.208 0.180 0.200 56,000 10,680 0.1907 0.074 0.074 0.075 0.065 0.072 156,162 0.0684 -0.96%
2009-01-07 0 0.209 0.199 0.209 - - 0 0 - 0.075 0.071 0.075 - - 0 - 0.00%
2009-01-06 0 0.209 0.191 0.209 - - 0 0 - 0.075 0.068 0.075 - - 0 - -1.42%
2009-01-05 0 0.212 0.175 0.213 0.195 0.212 168,000 32,828 0.1954 0.076 0.063 0.076 0.070 0.076 468,487 0.0701 17.78%
2009-01-02 0 0.180 0.162 0.195 0.180 0.180 100,000 18,000 0.1800 0.065 0.058 0.070 0.065 0.065 278,861 0.0645 -10.00%
2008-12-31 0 0.200 0.180 0.220 - - 0 0 - 0.072 0.065 0.079 - - 0 - 0.00%
2008-12-30 0 0.200 0.180 0.200 - - 0 0 - 0.072 0.065 0.072 - - 0 - -6.98%
2008-12-29 0 0.215 0.180 0.215 0.218 0.218 66,000 14,148 0.2144 0.077 0.065 0.077 0.078 0.078 184,049 0.0769 -2.27%
2008-12-24 0 0.220 0.190 0.220 0.220 0.220 44,000 9,680 0.2200 0.079 0.068 0.079 0.079 0.079 122,699 0.0789 4.76%
2008-12-23 0 0.210 0.190 0.214 0.202 0.210 168,000 34,896 0.2077 0.075 0.068 0.077 0.072 0.075 468,487 0.0745 -5.83%
2008-12-22 0 0.223 0.207 0.223 0.190 0.246 272,000 54,084 0.1988 0.080 0.074 0.080 0.068 0.088 758,503 0.0713 17.37%
2008-12-19 0 0.190 0.172 0.190 - - 0 0 - 0.068 0.062 0.068 - - 0 - 0.00%
2008-12-18 0 0.190 0.171 0.198 0.190 0.190 12,000 2,336 0.1947 0.068 0.061 0.071 0.068 0.068 33,463 0.0698 -3.06%
2008-12-17 0 0.196 0.196 0.197 0.180 0.190 124,000 22,920 0.1848 0.070 0.070 0.071 0.065 0.068 345,788 0.0663 -0.51%
2008-12-16 0 0.197 0.197 0.198 0.182 0.182 120,000 21,840 0.1820 0.071 0.071 0.071 0.065 0.065 334,634 0.0653 -5.29%
2008-12-15 0 0.208 0.170 0.208 0.200 0.208 32,000 6,464 0.2020 0.075 0.061 0.075 0.072 0.075 89,236 0.0724 -0.48%
2008-12-12 0 0.209 0.180 0.209 0.200 0.216 28,000 5,728 0.2046 0.075 0.065 0.075 0.072 0.077 78,081 0.0734 4.50%
2008-12-11 0 0.200 0.168 0.200 0.218 0.218 8,000 1,744 0.2180 0.072 0.060 0.072 0.078 0.078 22,309 0.0782 -2.44%
2008-12-10 0 0.205 0.195 0.205 0.209 0.209 16,000 3,344 0.2090 0.074 0.070 0.074 0.075 0.075 44,618 0.0749 4.59%
2008-12-09 0 0.196 0.176 0.196 0.169 0.200 192,000 37,828 0.1970 0.070 0.063 0.070 0.061 0.072 535,414 0.0707 17.37%
2008-12-08 0 0.167 0.187 0.194 0.167 0.193 156,000 27,824 0.1784 0.060 0.067 0.070 0.060 0.069 435,024 0.0640 -13.92%
2008-12-05 0 0.194 0.180 0.200 - - 0 0 - 0.070 0.065 0.072 - - 0 - 0.00%
2008-12-04 0 0.194 0.194 0.200 0.180 0.185 104,000 18,740 0.1802 0.070 0.070 0.072 0.065 0.066 290,016 0.0646 -3.00%
2008-12-03 0 0.200 0.165 0.200 - - 528,000 105,600 0.2000 0.072 0.059 0.072 - - 1,472,388 0.0717 -9.09%
2008-12-02 0 0.220 0.173 0.220 0.165 0.223 372,000 63,612 0.1710 0.079 0.062 0.079 0.059 0.080 1,037,364 0.0613 20.22%
2008-12-01 0 0.183 0.183 0.200 0.165 0.183 348,000 58,664 0.1686 0.066 0.066 0.072 0.059 0.066 970,438 0.0605 -16.82%
2008-11-28 0 0.220 0.170 0.220 - - 0 0 - 0.079 0.061 0.079 - - 0 - -3.51%
2008-11-27 0 0.228 0.170 0.228 - - 0 0 - 0.082 0.061 0.082 - - 0 - 0.00%
2008-11-26 0 0.228 0.170 0.228 0.200 0.228 32,000 6,512 0.2035 0.082 0.061 0.082 0.072 0.082 89,236 0.0730 18.75%
2008-11-25 0 0.192 0.165 0.200 - - 20,000 3,300 0.1650 0.069 0.059 0.072 - - 55,772 0.0592 0.00%
2008-11-24 0 0.192 0.162 0.210 - - 0 0 - 0.069 0.058 0.075 - - 0 - 0.00%
2008-11-21 0 0.192 0.192 0.200 0.180 0.180 8,000 1,440 0.1800 0.069 0.069 0.072 0.065 0.065 22,309 0.0645 -4.00%
2008-11-20 0 0.200 0.175 0.200 0.219 0.219 8,000 1,752 0.2190 0.072 0.063 0.072 0.079 0.079 22,309 0.0785 0.00%
2008-11-19 0 0.200 0.175 0.200 0.200 0.200 20,000 4,000 0.2000 0.072 0.063 0.072 0.072 0.072 55,772 0.0717 -8.26%
2008-11-18 0 0.218 0.165 0.218 0.217 0.220 173,000 37,954 0.2194 0.078 0.059 0.078 0.078 0.079 482,430 0.0787 0.46%
2008-11-17 0 0.217 0.180 0.217 0.180 0.220 308,000 58,800 0.1909 0.078 0.065 0.078 0.065 0.079 858,893 0.0685 20.56%
2008-11-14 0 0.180 0.140 0.190 0.180 0.180 20,000 3,600 0.1800 0.065 0.050 0.068 0.065 0.065 55,772 0.0645 0.00%
2008-11-13 0 0.180 0.145 0.190 0.160 0.180 92,000 15,280 0.1661 0.065 0.052 0.068 0.057 0.065 256,552 0.0596 12.50%
2008-11-12 0 0.160 0.160 0.176 0.160 0.200 36,000 6,080 0.1689 0.057 0.057 0.063 0.057 0.072 100,390 0.0606 -19.60%
2008-11-11 0 0.199 0.199 0.200 0.160 0.180 88,000 15,360 0.1745 0.071 0.071 0.072 0.057 0.065 245,398 0.0626 4.74%
2008-11-10 0 0.190 0.150 0.190 0.215 0.215 8,000 1,720 0.2150 0.068 0.054 0.068 0.077 0.077 22,309 0.0771 -2.56%
2008-11-07 0 0.195 0.150 0.195 0.214 0.214 8,000 1,712 0.2140 0.070 0.054 0.070 0.077 0.077 22,309 0.0767 4.84%
2008-11-06 0 0.186 0.165 0.187 0.170 0.194 76,000 13,628 0.1793 0.067 0.059 0.067 0.061 0.070 211,935 0.0643 3.33%
2008-11-05 0 0.180 0.165 0.180 0.169 0.200 68,000 12,200 0.1794 0.065 0.059 0.065 0.061 0.072 189,626 0.0643 -4.76%
2008-11-04 0 0.189 0.130 0.175 0.200 0.200 100,000 20,000 0.2000 0.068 0.047 0.063 0.072 0.072 278,861 0.0717 -5.50%
2008-11-03 0 0.200 0.175 0.200 0.210 0.219 20,000 4,292 0.2146 0.072 0.063 0.072 0.075 0.079 55,772 0.0770 0.00%
2008-10-31 0 0.200 0.199 0.200 0.184 0.200 1,008,000 186,740 0.1853 0.072 0.071 0.072 0.066 0.072 2,810,923 0.0664 6.38%
2008-10-30 0 0.188 0.180 0.188 0.160 0.200 188,000 33,700 0.1793 0.067 0.065 0.067 0.057 0.072 524,259 0.0643 25.33%
2008-10-29 0 0.150 0.125 0.150 0.150 0.188 1,088,000 174,544 0.1604 0.054 0.045 0.054 0.054 0.067 3,034,012 0.0575 -9.09%
2008-10-28 0 0.165 0.110 0.165 0.120 0.188 112,000 14,848 0.1326 0.059 0.039 0.059 0.043 0.067 312,325 0.0475 37.50%
2008-10-27 0 0.120 0.063 0.190 0.120 0.120 4,000 480 0.1200 0.043 0.023 0.068 0.043 0.043 11,154 0.0430 -21.05%
2008-10-24 0 0.152 0.132 0.169 0.152 0.170 24,000 3,720 0.1550 0.055 0.047 0.061 0.055 0.061 66,927 0.0556 1.33%
2008-10-23 0 0.150 0.132 0.185 0.150 0.165 152,000 23,100 0.1520 0.054 0.047 0.066 0.054 0.059 423,869 0.0545 -21.05%
2008-10-22 0 0.190 0.176 0.195 - - 0 0 - 0.068 0.063 0.070 - - 0 - 0.00%
2008-10-21 0 0.190 0.165 0.200 0.190 0.208 12,000 2,424 0.2020 0.068 0.059 0.072 0.068 0.075 33,463 0.0724 -5.00%
2008-10-20 0 0.200 0.176 0.204 0.190 0.224 160,000 31,224 0.1952 0.072 0.063 0.073 0.068 0.080 446,178 0.0700 14.29%
2008-10-17 0 0.175 0.175 0.195 0.175 0.175 16,000 2,800 0.1750 0.063 0.063 0.070 0.063 0.063 44,618 0.0628 -8.85%
2008-10-16 0 0.192 0.168 0.192 0.170 0.192 368,000 70,260 0.1909 0.069 0.060 0.069 0.061 0.069 1,026,210 0.0685 -3.03%
2008-10-15 0 0.198 0.170 0.198 0.182 0.198 60,000 11,080 0.1847 0.071 0.061 0.071 0.065 0.071 167,317 0.0662 -1.00%
2008-10-14 0 0.200 0.182 0.215 - - 0 0 - 0.072 0.065 0.077 - - 0 - 0.00%
2008-10-13 0 0.200 0.185 0.205 - - 0 0 - 0.072 0.066 0.074 - - 0 - 0.00%
2008-10-10 0 0.200 0.182 0.200 - - 0 0 - 0.072 0.065 0.072 - - 0 - 0.00%
2008-10-09 0 0.200 0.185 0.210 0.200 0.215 56,000 11,320 0.2021 0.072 0.066 0.075 0.072 0.077 156,162 0.0725 0.00%
2008-10-08 0 0.200 0.155 0.218 0.170 0.200 12,000 2,240 0.1867 0.072 0.056 0.078 0.061 0.072 33,463 0.0669 0.00%
2008-10-06 0 0.200 0.200 0.220 0.196 0.230 204,000 43,200 0.2118 0.072 0.072 0.079 0.070 0.082 568,877 0.0759 -4.76%
2008-10-03 0 0.210 0.190 0.215 0.210 0.210 40,000 8,400 0.2100 0.075 0.068 0.077 0.075 0.075 111,545 0.0753 0.00%
2008-10-02 0 0.210 0.190 0.210 0.180 0.215 228,000 44,340 0.1945 0.075 0.068 0.075 0.065 0.077 635,804 0.0697 -7.89%
2008-09-30 0 0.228 0.206 0.228 - - 0 0 - 0.082 0.074 0.082 - - 0 - -0.87%
2008-09-29 0 0.230 0.220 0.240 0.230 0.246 68,000 15,768 0.2319 0.082 0.079 0.086 0.082 0.088 189,626 0.0832 0.00%
2008-09-26 0 0.230 0.223 0.230 0.215 0.240 780,000 182,132 0.2335 0.082 0.080 0.082 0.077 0.086 2,175,119 0.0837 -8.00%
2008-09-25 0 0.250 0.240 0.250 0.233 0.260 184,000 45,712 0.2484 0.090 0.086 0.090 0.084 0.093 513,105 0.0891 2.04%
2008-09-24 0 0.245 0.240 0.250 0.244 0.255 56,000 13,756 0.2456 0.088 0.086 0.090 0.087 0.091 156,162 0.0881 -1.21%
2008-09-23 0 0.248 0.235 0.248 0.238 0.250 56,000 13,704 0.2447 0.089 0.084 0.089 0.085 0.090 156,162 0.0878 -0.80%
2008-09-22 0 0.250 0.250 0.255 0.235 0.255 468,000 113,204 0.2419 0.090 0.090 0.091 0.084 0.091 1,305,071 0.0867 0.40%
2008-09-19 0 0.249 0.236 0.249 0.240 0.249 2,952,000 716,064 0.2426 0.089 0.085 0.089 0.086 0.089 8,231,988 0.0870 5.06%
2008-09-18 0 0.237 0.205 0.237 0.200 0.240 672,000 150,568 0.2241 0.085 0.074 0.085 0.072 0.086 1,873,948 0.0803 -8.85%
2008-09-17 0 0.260 0.230 0.265 0.230 0.275 856,000 211,284 0.2468 0.093 0.082 0.095 0.082 0.099 2,387,053 0.0885 15.04%
2008-09-16 0 0.226 0.225 0.226 0.235 0.250 240,000 58,012 0.2417 0.081 0.081 0.081 0.084 0.090 669,267 0.0867 -17.82%
2008-09-12 0 0.275 0.270 0.275 0.265 0.275 876,000 236,320 0.2698 0.099 0.097 0.099 0.095 0.099 2,442,826 0.0967 -1.79%
2008-09-11 0 0.280 0.260 0.280 0.295 0.295 8,000 2,360 0.2950 0.100 0.093 0.100 0.106 0.106 22,309 0.1058 1.82%
2008-09-10 0 0.275 0.260 0.275 0.270 0.295 64,000 17,520 0.2738 0.099 0.093 0.099 0.097 0.106 178,471 0.0982 0.00%
2008-09-09 0 0.275 0.275 0.280 0.260 0.285 24,000 6,440 0.2683 0.099 0.099 0.100 0.093 0.102 66,927 0.0962 1.85%
2008-09-08 0 0.270 0.260 0.280 0.270 0.295 120,000 33,620 0.2802 0.097 0.093 0.100 0.097 0.106 334,634 0.1005 -6.90%
2008-09-05 0 0.290 0.270 0.290 - - 0 0 - 0.104 0.097 0.104 - - 0 - -4.92%
2008-09-04 0 0.305 0.270 0.305 0.300 0.310 388,000 116,440 0.3001 0.109 0.097 0.109 0.108 0.111 1,081,982 0.1076 5.17%
2008-09-03 0 0.290 0.275 0.295 0.250 0.290 152,000 43,540 0.2864 0.104 0.099 0.106 0.090 0.104 423,869 0.1027 0.00%
2008-09-02 0 0.290 0.270 0.290 0.300 0.300 4,000 1,200 0.3000 0.104 0.097 0.104 0.108 0.108 11,154 0.1076 0.00%
2008-09-01 0 0.290 0.270 0.295 - - 0 0 - 0.104 0.097 0.106 - - 0 - 0.00%
2008-08-29 0 0.290 0.290 0.295 0.280 0.290 88,000 24,740 0.2811 0.104 0.104 0.106 0.100 0.104 245,398 0.1008 16.00%
2008-08-28 0 0.250 0.249 0.280 0.246 0.295 224,000 60,664 0.2708 0.090 0.089 0.100 0.088 0.106 624,649 0.0971 -15.25%
2008-08-27 0 0.295 0.295 0.300 0.275 0.315 224,000 66,500 0.2969 0.106 0.106 0.108 0.099 0.113 624,649 0.1065 -1.67%
2008-08-26 0 0.300 0.265 0.300 0.300 0.300 32,000 9,600 0.3000 0.108 0.095 0.108 0.108 0.108 89,236 0.1076 -1.64%
2008-08-25 0 0.305 0.270 0.305 0.315 0.315 4,000 1,260 0.3150 0.109 0.097 0.109 0.113 0.113 11,154 0.1130 5.17%
2008-08-21 0 0.290 0.260 0.290 - - 0 0 - 0.104 0.093 0.104 - - 0 - -3.33%
2008-08-20 0 0.300 0.260 0.300 0.260 0.315 120,000 33,380 0.2782 0.108 0.093 0.108 0.093 0.113 334,634 0.0998 3.45%
2008-08-19 0 0.290 0.265 0.290 - - 0 0 - 0.104 0.095 0.104 - - 0 - 0.00%
2008-08-18 0 0.290 0.280 0.300 0.290 0.295 456,000 133,020 0.2917 0.104 0.100 0.108 0.104 0.106 1,271,608 0.1046 -3.33%
2008-08-15 0 0.300 0.270 0.300 0.305 0.305 52,000 15,860 0.3050 0.108 0.097 0.108 0.109 0.109 145,008 0.1094 -3.23%
2008-08-14 0 0.310 0.275 0.310 0.305 0.315 52,000 16,020 0.3081 0.111 0.099 0.111 0.109 0.113 145,008 0.1105 0.00%
2008-08-13 0 0.310 0.285 0.315 0.280 0.320 276,000 85,860 0.3111 0.111 0.102 0.113 0.100 0.115 769,657 0.1116 1.64%
2008-08-12 0 0.305 0.275 0.305 - - 0 0 - 0.109 0.099 0.109 - - 0 - -4.69%
2008-08-11 0 0.320 0.265 0.320 0.275 0.320 52,000 15,440 0.2969 0.115 0.095 0.115 0.099 0.115 145,008 0.1065 1.59%
2008-08-08 0 0.315 0.275 0.315 - - 0 0 - 0.113 0.099 0.113 - - 0 - 0.00%
2008-08-07 0 0.315 0.280 0.315 0.325 0.325 48,000 15,000 0.3125 0.113 0.100 0.113 0.117 0.117 133,853 0.1121 0.00%
2008-08-05 0 0.315 0.315 0.320 0.265 0.320 312,000 87,680 0.2810 0.113 0.113 0.115 0.095 0.115 870,047 0.1008 0.00%
2008-08-04 0 0.315 0.290 0.315 0.310 0.340 180,000 57,940 0.3219 0.113 0.104 0.113 0.111 0.122 501,950 0.1154 -1.56%
2008-08-01 0 0.320 0.315 0.320 - - 0 0 - 0.115 0.113 0.115 - - 0 - 0.00%
2008-07-31 0 0.320 0.305 0.320 0.310 0.340 416,000 133,540 0.3210 0.115 0.109 0.115 0.111 0.122 1,160,063 0.1151 3.23%
2008-07-30 0 0.310 0.310 0.315 0.300 0.355 752,000 237,820 0.3163 0.111 0.111 0.113 0.108 0.127 2,097,037 0.1134 3.33%
2008-07-29 0 0.300 0.275 0.300 - - 0 0 - 0.108 0.099 0.108 - - 0 - 0.00%
2008-07-28 0 0.300 0.300 0.310 0.260 0.300 328,000 89,820 0.2738 0.108 0.108 0.111 0.093 0.108 914,665 0.0982 0.00%
2008-07-25 0 0.300 0.275 0.300 - - 0 0 - 0.108 0.099 0.108 - - 0 - 0.00%
2008-07-24 0 0.300 0.265 0.300 0.275 0.305 688,000 204,340 0.2970 0.108 0.095 0.108 0.099 0.109 1,918,566 0.1065 1.69%
2008-07-23 0 0.295 0.290 0.295 0.250 0.310 460,000 133,960 0.2912 0.106 0.104 0.106 0.090 0.111 1,282,762 0.1044 1.72%
2008-07-22 0 0.290 0.255 0.290 - - 0 0 - 0.104 0.091 0.104 - - 0 - -1.69%
2008-07-21 0 0.295 0.250 0.300 0.250 0.320 320,000 90,900 0.2841 0.106 0.090 0.108 0.090 0.115 892,356 0.1019 7.27%
2008-07-18 0 0.275 0.260 0.275 0.255 0.300 344,000 93,700 0.2724 0.099 0.093 0.099 0.091 0.108 959,283 0.0977 10.00%
2008-07-17 0 0.250 0.250 0.255 0.250 0.250 80,000 20,000 0.2500 0.090 0.090 0.091 0.090 0.090 223,089 0.0897 -3.85%
2008-07-16 0 0.260 0.245 0.260 0.240 0.270 524,000 130,516 0.2491 0.093 0.088 0.093 0.086 0.097 1,461,234 0.0893 -3.70%
2008-07-15 0 0.270 0.242 0.275 - - 0 0 - 0.097 0.087 0.099 - - 0 - 0.00%
2008-07-14 0 0.270 0.242 0.275 0.260 0.270 32,000 8,440 0.2638 0.097 0.087 0.099 0.093 0.097 89,236 0.0946 3.85%
2008-07-11 0 0.260 0.246 0.260 0.245 0.260 100,000 24,560 0.2456 0.093 0.088 0.093 0.088 0.093 278,861 0.0881 1.96%
2008-07-10 0 0.255 0.245 0.255 - - 0 0 - 0.091 0.088 0.091 - - 0 - -1.92%
2008-07-09 0 0.260 0.244 0.260 0.243 0.260 164,000 42,336 0.2581 0.093 0.087 0.093 0.087 0.093 457,333 0.0926 6.12%
2008-07-08 0 0.245 0.248 0.255 0.233 0.255 164,000 40,904 0.2494 0.088 0.089 0.091 0.084 0.091 457,333 0.0894 -14.04%
2008-07-07 0 0.285 0.255 0.285 0.290 0.290 8,000 2,320 0.2900 0.102 0.091 0.102 0.104 0.104 22,309 0.1040 5.56%
2008-07-04 0 0.270 0.270 0.275 0.247 0.265 128,000 33,132 0.2588 0.097 0.097 0.099 0.089 0.095 356,943 0.0928 -5.26%
2008-07-03 0 0.285 0.260 0.290 0.270 0.290 192,000 53,480 0.2785 0.102 0.093 0.104 0.097 0.104 535,414 0.0999 5.56%
2008-07-02 0 0.270 0.270 0.275 0.270 0.270 204,000 55,080 0.2700 0.097 0.097 0.099 0.097 0.097 568,877 0.0968 -10.00%
2008-06-30 0 0.300 0.295 0.340 0.235 0.300 1,223,000 328,722 0.2688 0.108 0.106 0.122 0.084 0.108 3,410,475 0.0964 35.14%
2008-06-27 0 0.222 0.222 0.233 0.220 0.237 476,000 106,992 0.2248 0.080 0.080 0.084 0.079 0.085 1,327,380 0.0806 -3.48%
2008-06-26 0 0.230 0.224 0.233 0.215 0.249 444,000 101,500 0.2286 0.082 0.080 0.084 0.077 0.089 1,238,144 0.0820 -6.50%
2008-06-25 0 0.246 0.246 0.247 0.226 0.265 120,000 28,380 0.2365 0.088 0.088 0.089 0.081 0.095 334,634 0.0848 8.37%
2008-06-24 0 0.227 0.225 0.238 0.227 0.235 356,000 81,836 0.2299 0.081 0.081 0.085 0.081 0.084 992,746 0.0824 -5.42%
2008-06-23 0 0.240 0.234 0.260 - - 0 0 - 0.086 0.084 0.093 - - 0 - 0.00%
2008-06-20 0 0.240 0.233 0.260 - - 0 0 - 0.086 0.084 0.093 - - 0 - 0.00%
2008-06-19 0 0.240 0.240 0.260 0.240 0.240 36,000 8,640 0.2400 0.086 0.086 0.093 0.086 0.086 100,390 0.0861 0.00%
2008-06-18 0 0.240 0.240 0.260 0.240 0.240 24,000 5,760 0.2400 0.086 0.086 0.093 0.086 0.086 66,927 0.0861 0.00%
2008-06-17 0 0.240 0.240 0.265 0.240 0.265 108,000 26,572 0.2460 0.086 0.086 0.095 0.086 0.095 301,170 0.0882 -7.69%
2008-06-16 0 0.260 0.240 0.260 0.240 0.260 112,000 26,980 0.2409 0.093 0.086 0.093 0.086 0.093 312,325 0.0864 -1.89%
2008-06-13 0 0.265 0.235 0.265 0.240 0.265 20,000 5,020 0.2510 0.095 0.084 0.095 0.086 0.095 55,772 0.0900 0.00%
2008-06-12 0 0.265 0.231 0.265 0.270 0.270 8,000 2,160 0.2700 0.095 0.083 0.095 0.097 0.097 22,309 0.0968 1.92%
2008-06-11 0 0.260 0.260 0.265 0.249 0.270 208,000 53,320 0.2563 0.093 0.093 0.095 0.089 0.097 580,032 0.0919 5.69%
2008-06-10 0 0.246 0.255 0.260 0.221 0.265 668,000 156,176 0.2338 0.088 0.091 0.093 0.079 0.095 1,862,794 0.0838 -0.40%
2008-06-06 0 0.247 0.247 0.265 0.246 0.246 8,000 1,968 0.2460 0.089 0.089 0.095 0.088 0.088 22,309 0.0882 -6.79%
2008-06-05 0 0.265 0.246 0.265 0.260 0.265 92,000 23,960 0.2604 0.095 0.088 0.095 0.093 0.095 256,552 0.0934 10.42%
2008-06-04 0 0.240 0.240 0.260 0.240 0.260 52,000 13,440 0.2585 0.086 0.086 0.093 0.086 0.093 145,008 0.0927 -7.69%
2008-06-03 0 0.260 0.250 0.260 0.260 0.260 256,000 66,560 0.2600 0.093 0.090 0.093 0.093 0.093 713,885 0.0932 4.00%
2008-06-02 0 0.250 0.248 0.265 0.250 0.270 448,000 112,680 0.2515 0.090 0.089 0.095 0.090 0.097 1,249,299 0.0902 -10.71%
2008-05-30 0 0.280 0.250 0.280 - - 0 0 - 0.100 0.090 0.100 - - 0 - 0.00%
2008-05-29 0 0.280 0.250 0.280 - - 0 0 - 0.100 0.090 0.100 - - 0 - 0.00%
2008-05-28 0 0.280 0.250 0.280 0.250 0.280 156,000 41,200 0.2641 0.100 0.090 0.100 0.090 0.100 435,024 0.0947 0.00%
2008-05-27 0 0.280 0.260 0.280 - - 0 0 - 0.100 0.093 0.100 - - 0 - -3.45%
2008-05-26 0 0.290 0.265 0.290 0.300 0.300 28,000 8,400 0.3000 0.104 0.095 0.104 0.108 0.108 78,081 0.1076 0.00%
2008-05-23 0 0.290 0.255 0.290 0.242 0.290 96,000 25,888 0.2697 0.104 0.091 0.104 0.087 0.104 267,707 0.0967 1.75%
2008-05-22 0 0.285 0.275 0.285 0.260 0.285 144,000 38,100 0.2646 0.102 0.099 0.102 0.093 0.102 401,560 0.0949 1.79%
2008-05-21 0 0.280 0.260 0.280 0.280 0.280 64,000 17,920 0.2800 0.100 0.093 0.100 0.100 0.100 178,471 0.1004 5.66%
2008-05-20 0 0.265 0.265 0.285 0.265 0.290 288,000 80,600 0.2799 0.095 0.095 0.102 0.095 0.104 803,121 0.1004 -11.67%
2008-05-19 0 0.300 0.285 0.300 0.290 0.315 584,000 174,460 0.2987 0.108 0.102 0.108 0.104 0.113 1,628,550 0.1071 0.00%
2008-05-16 0 0.300 0.300 0.305 0.290 0.315 292,000 85,080 0.2914 0.108 0.108 0.109 0.104 0.113 814,275 0.1045 3.45%
2008-05-15 0 0.290 0.290 0.300 0.285 0.310 332,000 99,000 0.2982 0.104 0.104 0.108 0.102 0.111 925,820 0.1069 3.57%
2008-05-14 0 0.280 0.265 0.290 0.280 0.315 1,500,000 447,160 0.2981 0.100 0.095 0.104 0.100 0.113 4,182,921 0.1069 0.00%
2008-05-13 0 0.280 0.280 0.300 0.255 0.370 2,080,000 574,700 0.2763 0.100 0.100 0.108 0.091 0.133 5,800,316 0.0991 -3.45%
2008-05-09 0 0.290 0.265 0.290 0.300 0.320 524,000 162,440 0.3100 0.104 0.095 0.104 0.108 0.115 1,461,234 0.1112 11.54%
2008-05-08 0 0.260 0.255 0.285 0.260 0.260 52,000 13,520 0.2600 0.093 0.091 0.102 0.093 0.093 145,008 0.0932 -10.34%
2008-05-07 0 0.290 0.260 0.290 0.290 0.295 40,000 11,680 0.2920 0.104 0.093 0.104 0.104 0.106 111,545 0.1047 0.00%
2008-05-06 0 0.290 0.250 0.290 0.246 0.295 192,000 51,664 0.2691 0.104 0.090 0.104 0.088 0.106 535,414 0.0965 5.45%
2008-05-05 0 0.275 0.250 0.275 0.280 0.285 40,000 11,240 0.2810 0.099 0.090 0.099 0.100 0.102 111,545 0.1008 -3.51%
2008-05-02 0 0.285 0.285 0.290 0.250 0.275 964,000 245,780 0.2550 0.102 0.102 0.104 0.090 0.099 2,688,224 0.0914 14.00%
2008-04-30 0 0.250 0.232 0.250 0.255 0.255 28,000 6,640 0.2371 0.090 0.083 0.090 0.091 0.091 78,081 0.0850 8.70%
2008-04-29 0 0.230 0.230 0.250 0.230 0.230 200,000 46,000 0.2300 0.082 0.082 0.090 0.082 0.082 557,723 0.0825 -8.00%
2008-04-28 0 0.250 0.230 0.250 0.255 0.255 4,000 1,020 0.2550 0.090 0.082 0.090 0.091 0.091 11,154 0.0914 -3.85%
2008-04-25 0 0.260 0.235 0.260 - - 0 0 - 0.093 0.084 0.093 - - 0 - 0.00%
2008-04-24 0 0.260 0.235 0.260 0.260 0.265 316,000 82,200 0.2601 0.093 0.084 0.093 0.093 0.095 881,202 0.0933 4.42%
2008-04-23 0 0.249 0.237 0.249 0.230 0.249 84,000 19,880 0.2367 0.089 0.085 0.089 0.082 0.089 234,244 0.0849 7.79%
2008-04-22 0 0.231 0.223 0.235 - - 0 0 - 0.083 0.080 0.084 - - 0 - 0.00%
2008-04-21 0 0.231 0.231 0.238 0.222 0.235 124,000 28,644 0.2310 0.083 0.083 0.085 0.080 0.084 345,788 0.0828 -1.70%
2008-04-18 0 0.235 0.230 0.247 0.235 0.240 108,000 25,720 0.2381 0.084 0.082 0.089 0.084 0.086 301,170 0.0854 -5.24%
2008-04-17 0 0.248 0.248 0.249 0.240 0.249 144,000 34,632 0.2405 0.089 0.089 0.089 0.086 0.089 401,560 0.0862 3.33%
2008-04-16 0 0.240 0.235 0.250 0.231 0.255 532,000 128,000 0.2406 0.086 0.084 0.090 0.083 0.091 1,483,542 0.0863 3.45%
2008-04-15 0 0.232 0.232 0.248 0.230 0.275 228,000 53,200 0.2333 0.083 0.083 0.089 0.082 0.099 635,804 0.0837 -3.73%
2008-04-14 0 0.241 0.230 0.248 - - 0 0 - 0.086 0.082 0.089 - - 0 - 0.00%
2008-04-11 0 0.241 0.241 0.248 0.240 0.249 20,000 4,904 0.2452 0.086 0.086 0.089 0.086 0.089 55,772 0.0879 0.00%
2008-04-10 0 0.241 0.241 0.250 0.240 0.250 124,000 30,440 0.2455 0.086 0.086 0.090 0.086 0.090 345,788 0.0880 0.42%
2008-04-09 0 0.240 0.240 0.249 0.240 0.245 92,000 22,520 0.2448 0.086 0.086 0.089 0.086 0.088 256,552 0.0878 -5.88%
2008-04-08 0 0.255 0.250 0.265 0.255 0.255 4,000 1,020 0.2550 0.091 0.090 0.095 0.091 0.091 11,154 0.0914 0.00%
2008-04-07 0 0.255 0.255 0.260 0.255 0.270 192,000 49,140 0.2559 0.091 0.091 0.093 0.091 0.097 535,414 0.0918 -1.92%
2008-04-03 0 0.260 0.240 0.260 0.240 0.270 80,000 20,740 0.2593 0.093 0.086 0.093 0.086 0.097 223,089 0.0930 4.42%
2008-04-02 0 0.249 0.240 0.250 0.240 0.265 282,000 70,664 0.2506 0.089 0.086 0.090 0.086 0.095 786,389 0.0899 -6.04%
2008-04-01 0 0.265 0.231 0.265 0.275 0.285 20,000 5,580 0.2790 0.095 0.083 0.095 0.099 0.102 55,772 0.1000 10.42%
2008-03-31 0 0.240 0.235 0.260 0.240 0.300 100,000 24,760 0.2476 0.086 0.084 0.093 0.086 0.108 278,861 0.0888 -3.61%
2008-03-28 0 0.249 0.210 0.250 - - 0 0 - 0.089 0.075 0.090 - - 0 - 0.00%
2008-03-27 0 0.249 0.249 0.250 0.230 0.240 72,000 16,800 0.2333 0.089 0.089 0.090 0.082 0.086 200,780 0.0837 9.21%
2008-03-26 0 0.228 0.223 0.228 0.223 0.240 300,000 70,768 0.2359 0.082 0.080 0.082 0.080 0.086 836,584 0.0846 -0.87%
2008-03-25 0 0.230 0.200 0.235 0.212 0.232 68,000 15,632 0.2299 0.082 0.072 0.084 0.076 0.083 189,626 0.0824 4.55%
2008-03-20 0 0.220 0.212 0.232 - - 0 0 - 0.079 0.076 0.083 - - 0 - 0.00%
2008-03-19 0 0.220 0.213 0.235 - - 0 0 - 0.079 0.076 0.084 - - 0 - 0.00%
2008-03-18 0 0.220 0.214 0.232 - - 0 0 - 0.079 0.077 0.083 - - 0 - 0.00%
2008-03-17 0 0.220 0.217 0.225 0.217 0.220 324,000 70,896 0.2188 0.079 0.078 0.081 0.078 0.079 903,511 0.0785 -4.35%
2008-03-14 0 0.230 0.230 0.240 0.228 0.230 80,000 18,392 0.2299 0.082 0.082 0.086 0.082 0.082 223,089 0.0824 -1.29%
2008-03-13 0 0.233 0.228 0.232 0.232 0.247 236,000 55,500 0.2352 0.084 0.082 0.083 0.083 0.089 658,113 0.0843 -5.67%
2008-03-12 0 0.247 0.235 0.247 0.246 0.250 264,000 65,060 0.2464 0.089 0.084 0.089 0.088 0.090 736,194 0.0884 6.47%
2008-03-11 0 0.232 0.232 0.250 - - 0 0 - 0.083 0.083 0.090 - - 0 - 1.75%
2008-03-10 0 0.228 0.228 0.250 0.225 0.260 476,000 109,980 0.2311 0.082 0.082 0.090 0.081 0.093 1,327,380 0.0829 -12.31%
2008-03-07 0 0.260 0.243 0.260 0.270 0.270 4,000 1,080 0.2700 0.093 0.087 0.093 0.097 0.097 11,154 0.0968 4.00%
2008-03-06 0 0.250 0.243 0.265 0.233 0.265 2,544,000 657,000 0.2583 0.090 0.087 0.095 0.084 0.095 7,094,233 0.0926 6.38%
2008-03-05 0 0.235 0.234 0.248 0.235 0.235 20,000 4,700 0.2350 0.084 0.084 0.089 0.084 0.084 55,772 0.0843 -5.24%
2008-03-04 0 0.248 0.235 0.255 - - 0 0 - 0.089 0.084 0.091 - - 0 - 0.00%
2008-03-03 0 0.248 0.235 0.250 0.233 0.250 348,000 82,956 0.2384 0.089 0.084 0.090 0.084 0.090 970,438 0.0855 -0.80%
2008-02-29 0 0.250 0.240 0.250 0.250 0.250 40,000 10,000 0.2500 0.090 0.086 0.090 0.090 0.090 111,545 0.0897 2.04%
2008-02-28 0 0.245 0.237 0.249 - - 6,000 1,438 0.2397 0.088 0.085 0.089 - - 16,732 0.0859 0.00%
2008-02-27 0 0.245 0.233 0.245 - - 0 0 - 0.088 0.084 0.088 - - 0 - 0.00%
2008-02-26 0 0.245 0.235 0.255 0.230 0.245 900,000 213,308 0.2370 0.088 0.084 0.091 0.082 0.088 2,509,752 0.0850 2.94%
2008-02-25 0 0.238 0.238 0.255 0.238 0.243 504,000 120,912 0.2399 0.085 0.085 0.091 0.085 0.087 1,405,461 0.0860 -8.46%
2008-02-22 0 0.260 0.241 0.242 0.231 0.260 2,052,000 489,408 0.2385 0.093 0.086 0.087 0.083 0.093 5,722,235 0.0855 4.00%
2008-02-21 0 0.250 0.244 0.250 0.240 0.250 1,384,000 334,460 0.2417 0.090 0.087 0.090 0.086 0.090 3,859,441 0.0867 -7.41%
2008-02-20 0 0.270 0.240 0.270 0.265 0.275 24,000 6,460 0.2692 0.097 0.086 0.097 0.095 0.099 66,927 0.0965 0.00%
2008-02-19 0 0.270 0.270 0.275 0.255 0.270 96,000 25,100 0.2615 0.097 0.097 0.099 0.091 0.097 267,707 0.0938 3.85%
2008-02-18 0 0.260 0.241 0.260 - - 0 0 - 0.093 0.086 0.093 - - 0 - -1.89%
2008-02-15 0 0.265 0.250 0.265 0.265 0.265 8,000 2,120 0.2650 0.095 0.090 0.095 0.095 0.095 22,309 0.0950 1.92%
2008-02-14 0 0.260 0.240 0.260 0.250 0.260 336,000 86,280 0.2568 0.093 0.086 0.093 0.090 0.093 936,974 0.0921 4.00%
2008-02-13 0 0.250 0.232 0.250 0.230 0.265 588,000 141,640 0.2409 0.090 0.083 0.090 0.082 0.095 1,639,705 0.0864 0.00%
2008-02-12 0 0.250 0.250 0.270 0.240 0.270 356,000 91,880 0.2581 0.090 0.090 0.097 0.086 0.097 992,746 0.0926 8.23%
2008-02-11 0 0.231 0.235 0.245 0.230 0.230 140,000 32,200 0.2300 0.083 0.084 0.088 0.082 0.082 390,406 0.0825 -3.75%
2008-02-06 0 0.240 0.230 0.255 - - 0 0 - 0.086 0.082 0.091 - - 0 - 0.00%
2008-02-05 0 0.240 0.231 0.260 0.240 0.240 312,000 74,880 0.2400 0.086 0.083 0.093 0.086 0.086 870,047 0.0861 -11.11%
2008-02-04 0 0.270 0.243 0.270 0.265 0.270 20,000 5,380 0.2690 0.097 0.087 0.097 0.095 0.097 55,772 0.0965 8.00%
2008-02-01 0 0.250 0.240 0.260 - - 36,000 9,000 0.2500 0.090 0.086 0.093 - - 100,390 0.0897 0.00%
2008-01-31 0 0.250 0.240 0.260 0.250 0.280 204,000 53,380 0.2617 0.090 0.086 0.093 0.090 0.100 568,877 0.0938 0.00%
2008-01-30 0 0.250 0.249 0.265 0.249 0.250 248,000 61,992 0.2500 0.090 0.089 0.095 0.089 0.090 691,576 0.0896 0.40%
2008-01-29 0 0.249 0.249 0.280 0.245 0.285 20,000 5,380 0.2690 0.089 0.089 0.100 0.088 0.102 55,772 0.0965 2.89%
2008-01-28 0 0.242 0.242 0.290 0.242 0.270 76,000 19,340 0.2545 0.087 0.087 0.104 0.087 0.097 211,935 0.0913 -8.68%
2008-01-25 0 0.265 0.260 0.275 0.255 0.280 584,000 160,780 0.2753 0.095 0.093 0.099 0.091 0.100 1,628,550 0.0987 8.16%
2008-01-24 0 0.245 0.245 0.250 0.235 0.295 1,436,000 368,940 0.2569 0.088 0.088 0.090 0.084 0.106 4,004,449 0.0921 -18.33%
2008-01-23 0 0.300 0.265 0.300 0.255 0.310 332,000 93,140 0.2805 0.108 0.095 0.108 0.091 0.111 925,820 0.1006 15.38%
2008-01-22 0 0.260 0.260 0.285 0.255 0.280 644,000 173,740 0.2698 0.093 0.093 0.102 0.091 0.100 1,795,867 0.0967 -8.77%
2008-01-21 0 0.285 0.285 0.300 0.280 0.295 200,000 58,160 0.2908 0.102 0.102 0.108 0.100 0.106 557,723 0.1043 1.79%
2008-01-18 0 0.280 0.275 0.290 0.265 0.300 240,000 67,900 0.2829 0.100 0.099 0.104 0.095 0.108 669,267 0.1015 7.69%
2008-01-17 0 0.260 0.255 0.270 0.260 0.265 92,000 24,120 0.2622 0.093 0.091 0.097 0.093 0.095 256,552 0.0940 -1.89%
2008-01-16 0 0.265 0.265 0.285 0.265 0.280 932,000 253,640 0.2721 0.095 0.095 0.102 0.095 0.100 2,598,988 0.0976 -5.36%
2008-01-15 0 0.280 0.280 0.300 0.280 0.300 200,000 58,300 0.2915 0.100 0.100 0.108 0.100 0.108 557,723 0.1045 -9.68%
2008-01-14 0 0.310 0.310 0.320 0.275 0.280 200,000 55,400 0.2770 0.111 0.111 0.115 0.099 0.100 557,723 0.0993 -3.12%
2008-01-11 0 0.320 0.310 0.330 - - 0 0 - 0.115 0.111 0.118 - - 0 - 0.00%
2008-01-10 0 0.320 0.320 0.345 0.320 0.370 284,000 93,500 0.3292 0.115 0.115 0.124 0.115 0.133 791,966 0.1181 -5.88%
2008-01-09 0 0.340 0.335 0.340 0.310 0.350 1,136,000 380,740 0.3352 0.122 0.120 0.122 0.111 0.126 3,167,865 0.1202 6.25%
2008-01-08 0 0.320 0.320 0.325 0.265 0.320 1,840,000 578,220 0.3143 0.115 0.115 0.117 0.095 0.115 5,131,049 0.1127 6.67%
2008-01-07 0 0.300 0.300 0.310 0.300 0.320 1,280,000 397,200 0.3103 0.108 0.108 0.111 0.108 0.115 3,569,426 0.1113 -7.69%
2008-01-04 0 0.325 0.325 0.330 0.310 0.325 176,000 55,920 0.3177 0.117 0.117 0.118 0.111 0.117 490,796 0.1139 1.56%
2008-01-03 0 0.320 0.275 0.320 - - 0 0 - 0.115 0.099 0.115 - - 0 - -3.03%
2008-01-02 0 0.330 0.295 0.330 0.285 0.330 464,000 138,020 0.2975 0.118 0.106 0.118 0.102 0.118 1,293,917 0.1067 17.86%
2007-12-31 0 0.280 0.265 0.280 - - 0 0 - 0.100 0.095 0.100 - - 0 - -1.75%
2007-12-28 0 0.285 0.270 0.285 0.265 0.290 40,000 11,440 0.2860 0.102 0.097 0.102 0.095 0.104 111,545 0.1026 1.79%
2007-12-27 0 0.280 0.265 0.280 0.260 0.280 408,000 113,520 0.2782 0.100 0.095 0.100 0.093 0.100 1,137,754 0.0998 7.69%
2007-12-24 0 0.260 0.260 0.280 - - 0 0 - 0.093 0.093 0.100 - - 0 - 0.00%
2007-12-21 0 0.260 0.255 0.280 - - 0 0 - 0.093 0.091 0.100 - - 0 - 0.00%
2007-12-20 0 0.260 0.260 0.280 0.240 0.260 704,000 180,880 0.2569 0.093 0.093 0.100 0.086 0.093 1,963,184 0.0921 -3.70%
2007-12-19 0 0.270 0.260 0.270 0.270 0.270 152,000 41,040 0.2700 0.097 0.093 0.097 0.097 0.097 423,869 0.0968 -1.82%
2007-12-18 0 0.275 0.275 0.280 - - 0 0 - 0.099 0.099 0.100 - - 0 - 0.00%
2007-12-17 0 0.275 0.270 0.280 0.275 0.280 268,000 74,000 0.2761 0.099 0.097 0.100 0.099 0.100 747,348 0.0990 -1.79%
2007-12-14 0 0.280 0.280 0.285 0.280 0.290 180,000 50,800 0.2822 0.100 0.100 0.102 0.100 0.104 501,950 0.1012 -5.08%
2007-12-13 0 0.295 0.280 0.295 0.280 0.300 256,000 72,280 0.2823 0.106 0.100 0.106 0.100 0.108 713,885 0.1012 -1.67%
2007-12-12 0 0.300 0.275 0.300 0.280 0.300 1,044,000 296,820 0.2843 0.108 0.099 0.108 0.100 0.108 2,911,313 0.1020 1.69%
2007-12-11 0 0.295 0.290 0.295 0.280 0.295 164,000 47,240 0.2880 0.106 0.104 0.106 0.100 0.106 457,333 0.1033 1.72%
2007-12-10 0 0.290 0.290 0.300 - - 0 0 - 0.104 0.104 0.108 - - 0 - 0.00%
2007-12-07 0 0.290 0.280 0.315 0.290 0.290 40,000 11,600 0.2900 0.104 0.100 0.113 0.104 0.104 111,545 0.1040 -6.45%
2007-12-06 0 0.310 0.285 0.320 0.310 0.320 336,000 106,360 0.3165 0.111 0.102 0.115 0.111 0.115 936,974 0.1135 -3.12%
2007-12-05 0 0.320 0.310 0.320 0.305 0.330 2,472,000 795,080 0.3216 0.115 0.111 0.115 0.109 0.118 6,893,453 0.1153 6.67%
2007-12-04 0 0.300 0.280 0.305 0.300 0.300 28,000 8,400 0.3000 0.108 0.100 0.109 0.108 0.108 78,081 0.1076 3.45%
2007-12-03 0 0.290 0.290 0.310 0.280 0.320 248,000 74,860 0.3019 0.104 0.104 0.111 0.100 0.115 691,576 0.1082 -6.45%
2007-11-30 0 0.310 0.290 0.310 0.320 0.320 4,000 1,280 0.3200 0.111 0.104 0.111 0.115 0.115 11,154 0.1148 0.00%
2007-11-29 0 0.310 0.300 0.310 - - 0 0 - 0.111 0.108 0.111 - - 0 - 0.00%
2007-11-28 0 0.310 0.305 0.315 0.270 0.310 136,000 39,060 0.2872 0.111 0.109 0.113 0.097 0.111 379,251 0.1030 1.64%
2007-11-27 0 0.305 0.275 0.305 0.270 0.305 548,000 152,800 0.2788 0.109 0.099 0.109 0.097 0.109 1,528,160 0.1000 8.93%
2007-11-26 0 0.280 0.275 0.300 0.270 0.300 732,000 206,800 0.2825 0.100 0.099 0.108 0.097 0.108 2,041,265 0.1013 0.00%
2007-11-23 0 0.280 0.270 0.295 0.270 0.310 128,000 37,720 0.2947 0.100 0.097 0.106 0.097 0.111 356,943 0.1057 7.69%
2007-11-22 0 0.260 0.250 0.265 0.260 0.315 1,108,000 320,460 0.2892 0.093 0.090 0.095 0.093 0.113 3,089,784 0.1037 -13.33%
2007-11-21 0 0.300 0.295 0.305 0.280 0.340 1,204,000 380,440 0.3160 0.108 0.106 0.109 0.100 0.122 3,357,491 0.1133 0.00%
2007-11-20 0 0.300 0.300 0.325 0.290 0.325 328,000 98,180 0.2993 0.108 0.108 0.117 0.104 0.117 914,665 0.1073 -3.23%
2007-11-19 0 0.310 0.300 0.310 0.300 0.350 168,000 51,440 0.3062 0.111 0.108 0.111 0.108 0.126 468,487 0.1098 0.00%
2007-11-16 0 0.310 0.305 0.330 0.310 0.330 220,000 70,840 0.3220 0.111 0.109 0.118 0.111 0.118 613,495 0.1155 5.08%
2007-11-15 0 0.295 0.295 0.330 0.280 0.315 492,000 146,260 0.2973 0.106 0.106 0.118 0.100 0.113 1,371,998 0.1066 -4.84%
2007-11-14 0 0.310 0.310 0.315 0.310 0.335 404,000 129,540 0.3206 0.111 0.111 0.113 0.111 0.120 1,126,600 0.1150 -3.12%
2007-11-13 0 0.320 0.310 0.320 0.310 0.335 180,000 56,720 0.3151 0.115 0.111 0.115 0.111 0.120 501,950 0.1130 -7.25%
2007-11-12 0 0.345 0.340 0.350 0.305 0.375 692,000 223,360 0.3228 0.124 0.122 0.126 0.109 0.134 1,929,721 0.1157 2.99%
2007-11-09 0 0.335 0.335 0.355 0.325 0.380 700,000 235,100 0.3359 0.120 0.120 0.127 0.117 0.136 1,952,030 0.1204 -4.29%
2007-11-08 0 0.350 0.350 0.355 0.340 0.355 116,000 39,920 0.3441 0.126 0.126 0.127 0.122 0.127 323,479 0.1234 -1.41%
2007-11-07 0 0.355 0.355 0.370 0.345 0.400 1,068,000 373,340 0.3496 0.127 0.127 0.133 0.124 0.143 2,978,239 0.1254 -8.97%
2007-11-06 0 0.390 0.345 0.400 0.310 0.390 8,504,000 2,967,760 0.3490 0.140 0.124 0.143 0.111 0.140 23,714,371 0.1251 21.87%
2007-11-05 0 0.320 0.300 0.320 0.315 0.380 420,000 145,060 0.3454 0.115 0.108 0.115 0.113 0.136 1,171,218 0.1239 0.00%
2007-11-02 0 0.320 0.285 0.320 0.320 0.320 40,000 12,800 0.3200 0.115 0.102 0.115 0.115 0.115 111,545 0.1148 0.00%
2007-11-01 0 0.320 0.290 0.320 0.300 0.320 1,092,000 334,320 0.3062 0.115 0.104 0.115 0.108 0.115 3,045,166 0.1098 0.00%
2007-10-31 0 0.320 0.290 0.320 0.315 0.320 612,000 193,560 0.3163 0.115 0.104 0.115 0.113 0.115 1,706,632 0.1134 3.23%
2007-10-30 0 0.310 0.290 0.310 0.310 0.315 392,000 121,720 0.3105 0.111 0.104 0.111 0.111 0.113 1,093,137 0.1113 0.00%
2007-10-29 0 0.310 0.300 0.310 0.300 0.310 64,000 19,640 0.3069 0.111 0.108 0.111 0.108 0.111 178,471 0.1100 1.64%
2007-10-26 0 0.305 0.300 0.310 0.305 0.310 356,000 109,080 0.3064 0.109 0.108 0.111 0.109 0.111 992,746 0.1099 1.67%
2007-10-25 0 0.300 0.290 0.305 0.290 0.305 360,000 107,580 0.2988 0.108 0.104 0.109 0.104 0.109 1,003,901 0.1072 5.26%
2007-10-24 0 0.285 0.285 0.315 0.285 0.285 20,000 5,700 0.2850 0.102 0.102 0.113 0.102 0.102 55,772 0.1022 0.00%
2007-10-23 0 0.285 0.280 0.305 0.270 0.285 100,000 28,220 0.2822 0.102 0.100 0.109 0.097 0.102 278,861 0.1012 -8.06%
2007-10-22 0 0.310 0.310 0.315 0.255 0.315 1,588,000 452,000 0.2846 0.111 0.111 0.113 0.091 0.113 4,428,319 0.1021 0.00%
2007-10-18 0 0.310 0.310 0.315 0.295 0.300 504,000 150,780 0.2992 0.111 0.111 0.113 0.106 0.108 1,405,461 0.1073 3.33%
2007-10-17 0 0.300 0.300 0.310 0.295 0.310 780,000 234,940 0.3012 0.108 0.108 0.111 0.106 0.111 2,175,119 0.1080 1.69%
2007-10-16 0 0.295 0.295 0.300 0.295 0.310 832,000 253,280 0.3044 0.106 0.106 0.108 0.106 0.111 2,320,127 0.1092 -1.67%
2007-10-15 0 0.300 0.295 0.300 0.290 0.300 320,000 94,400 0.2950 0.108 0.106 0.108 0.104 0.108 892,356 0.1058 1.69%
2007-10-12 0 0.295 0.295 0.300 0.295 0.295 80,000 23,600 0.2950 0.106 0.106 0.108 0.106 0.106 223,089 0.1058 0.00%
2007-10-11 0 0.295 0.295 0.300 0.295 0.305 292,000 88,980 0.3047 0.106 0.106 0.108 0.106 0.109 814,275 0.1093 0.00%
2007-10-10 0 0.295 0.295 0.310 0.290 0.300 716,000 209,380 0.2924 0.106 0.106 0.111 0.104 0.108 1,996,647 0.1049 0.00%
2007-10-09 0 0.295 0.295 0.310 0.295 0.310 108,000 31,920 0.2956 0.106 0.106 0.111 0.106 0.111 301,170 0.1060 -4.84%
2007-10-08 0 0.310 0.310 0.315 0.300 0.330 120,000 37,800 0.3150 0.111 0.111 0.113 0.108 0.118 334,634 0.1130 0.00%
2007-10-05 0 0.310 0.270 0.310 0.310 0.310 100,000 31,000 0.3100 0.111 0.097 0.111 0.111 0.111 278,861 0.1112 0.00%
2007-10-04 0 0.310 0.280 0.310 0.290 0.310 288,000 86,160 0.2992 0.111 0.100 0.111 0.104 0.111 803,121 0.1073 5.08%
2007-10-03 0 0.295 0.285 0.310 0.295 0.300 312,000 93,400 0.2994 0.106 0.102 0.111 0.106 0.108 870,047 0.1074 -1.67%
2007-10-02 0 0.300 0.300 0.310 0.290 0.300 132,000 39,340 0.2980 0.108 0.108 0.111 0.104 0.108 368,097 0.1069 -4.76%
2007-09-28 0 0.315 0.300 0.315 0.315 0.320 448,000 141,620 0.3161 0.113 0.108 0.113 0.113 0.115 1,249,299 0.1134 1.61%
2007-09-27 0 0.310 0.310 0.315 0.300 0.310 600,000 184,600 0.3077 0.111 0.111 0.113 0.108 0.111 1,673,168 0.1103 1.64%
2007-09-25 0 0.305 0.305 0.310 0.290 0.300 1,056,000 312,760 0.2962 0.109 0.109 0.111 0.104 0.108 2,944,776 0.1062 1.67%
2007-09-24 0 0.300 0.290 0.315 0.290 0.310 1,260,000 373,580 0.2965 0.108 0.104 0.113 0.104 0.111 3,513,653 0.1063 -3.23%
2007-09-21 0 0.310 0.295 0.310 0.305 0.310 648,000 200,340 0.3092 0.111 0.106 0.111 0.109 0.111 1,807,022 0.1109 3.33%
2007-09-20 0 0.300 0.300 0.310 0.290 0.300 464,000 137,100 0.2955 0.108 0.108 0.111 0.104 0.108 1,293,917 0.1060 3.45%
2007-09-19 0 0.290 0.300 0.310 0.280 0.305 1,576,000 470,620 0.2986 0.104 0.108 0.111 0.100 0.109 4,394,855 0.1071 -4.92%
2007-09-18 0 0.305 0.300 0.320 0.300 0.335 524,000 160,400 0.3061 0.109 0.108 0.115 0.108 0.120 1,461,234 0.1098 -7.58%
2007-09-17 0 0.330 0.315 0.330 0.320 0.340 52,000 16,860 0.3242 0.118 0.113 0.118 0.115 0.122 145,008 0.1163 0.00%
2007-09-14 0 0.330 0.330 0.340 0.300 0.335 88,000 29,280 0.3327 0.118 0.118 0.122 0.108 0.120 245,398 0.1193 -1.49%
2007-09-13 0 0.335 0.320 0.345 0.330 0.340 32,000 10,780 0.3369 0.120 0.115 0.124 0.118 0.122 89,236 0.1208 1.52%
2007-09-12 0 0.330 0.330 0.340 0.330 0.330 72,000 23,760 0.3300 0.118 0.118 0.122 0.118 0.118 200,780 0.1183 0.00%
2007-09-11 0 0.330 0.325 0.340 0.320 0.330 376,000 121,820 0.3240 0.118 0.117 0.122 0.115 0.118 1,048,519 0.1162 3.13%
2007-09-10 0 0.320 0.320 0.350 0.290 0.330 52,000 16,400 0.3154 0.115 0.115 0.126 0.104 0.118 145,008 0.1131 -8.57%
2007-09-07 0 0.350 0.330 0.350 0.350 0.350 80,000 28,000 0.3500 0.126 0.118 0.126 0.126 0.126 223,089 0.1255 0.00%
2007-09-06 0 0.350 0.330 0.375 0.325 0.350 528,000 184,540 0.3495 0.126 0.118 0.134 0.117 0.126 1,472,388 0.1253 0.00%
2007-09-05 0 0.350 0.340 0.360 0.350 0.390 184,000 66,800 0.3630 0.126 0.122 0.129 0.126 0.140 513,105 0.1302 0.00%
2007-09-04 0 0.350 0.340 0.350 0.350 0.350 8,000 2,800 0.3500 0.126 0.122 0.126 0.126 0.126 22,309 0.1255 0.00%
2007-09-03 0 0.350 0.330 0.350 0.350 0.350 4,000 1,400 0.3500 0.126 0.118 0.126 0.126 0.126 11,154 0.1255 0.00%
2007-08-31 0 0.350 0.320 0.350 0.330 0.350 368,000 124,320 0.3378 0.126 0.115 0.126 0.118 0.126 1,026,210 0.1211 9.38%
2007-08-30 0 0.320 0.320 0.355 0.310 0.355 252,000 88,340 0.3506 0.115 0.115 0.127 0.111 0.127 702,731 0.1257 3.23%
2007-08-29 0 0.310 0.310 0.350 0.310 0.335 116,000 36,880 0.3179 0.111 0.111 0.126 0.111 0.120 323,479 0.1140 -11.43%
2007-08-28 0 0.350 0.320 0.360 0.310 0.370 1,060,000 372,760 0.3517 0.126 0.115 0.129 0.111 0.133 2,955,931 0.1261 -2.78%
2007-08-27 0 0.360 0.340 0.360 0.310 0.370 376,000 126,140 0.3355 0.129 0.122 0.129 0.111 0.133 1,048,519 0.1203 18.03%
2007-08-24 0 0.305 0.305 0.335 0.300 0.330 376,000 117,840 0.3134 0.109 0.109 0.120 0.108 0.118 1,048,519 0.1124 -4.69%
2007-08-23 0 0.320 0.320 0.330 0.305 0.340 540,000 174,860 0.3238 0.115 0.115 0.118 0.109 0.122 1,505,851 0.1161 -3.03%
2007-08-22 0 0.330 0.295 0.330 0.250 0.350 260,000 85,780 0.3299 0.118 0.106 0.118 0.090 0.126 725,040 0.1183 -1.49%
2007-08-21 0 0.335 0.325 0.340 0.325 0.350 412,000 135,900 0.3299 0.120 0.117 0.122 0.117 0.126 1,148,909 0.1183 11.67%
2007-08-20 0 0.300 0.300 0.325 0.270 0.350 296,000 90,000 0.3041 0.108 0.108 0.117 0.097 0.126 825,430 0.1090 17.65%
2007-08-17 0 0.255 0.250 0.300 0.244 0.310 1,976,000 507,288 0.2567 0.091 0.090 0.108 0.087 0.111 5,510,301 0.0921 -20.31%
2007-08-16 0 0.320 0.320 0.350 0.300 0.320 704,000 222,280 0.3157 0.115 0.115 0.126 0.108 0.115 1,963,184 0.1132 -9.86%
2007-08-15 0 0.355 0.315 0.355 0.285 0.355 544,000 186,980 0.3437 0.127 0.113 0.127 0.102 0.127 1,517,006 0.1233 0.00%
2007-08-14 0 0.355 0.350 0.355 0.355 0.355 8,000 2,840 0.3550 0.127 0.126 0.127 0.127 0.127 22,309 0.1273 7.58%
2007-08-13 0 0.330 0.330 0.370 0.330 0.335 128,000 42,600 0.3328 0.118 0.118 0.133 0.118 0.120 356,943 0.1193 -1.49%
2007-08-10 0 0.335 0.290 0.335 0.340 0.360 80,000 28,320 0.3540 0.120 0.104 0.120 0.122 0.129 223,089 0.1269 -6.94%
2007-08-09 0 0.360 0.360 0.365 0.360 0.365 228,000 82,220 0.3606 0.129 0.129 0.131 0.129 0.131 635,804 0.1293 0.00%
2007-08-08 0 0.360 0.305 0.360 0.300 0.360 284,000 88,280 0.3108 0.129 0.109 0.129 0.108 0.129 791,966 0.1115 7.46%
2007-08-07 0 0.335 0.320 0.370 0.335 0.380 580,000 200,140 0.3451 0.120 0.115 0.133 0.120 0.136 1,617,396 0.1237 -11.84%
2007-08-06 0 0.380 0.355 0.380 0.330 0.380 388,000 137,540 0.3545 0.136 0.127 0.136 0.118 0.136 1,081,982 0.1271 1.33%
2007-08-03 0 0.375 0.360 0.380 0.355 0.375 284,000 103,720 0.3652 0.134 0.129 0.136 0.127 0.134 791,966 0.1310 2.74%
2007-08-02 0 0.365 0.365 0.385 0.365 0.380 492,000 181,880 0.3697 0.131 0.131 0.138 0.131 0.136 1,371,998 0.1326 0.00%
2007-08-01 0 0.365 0.360 0.370 0.365 0.400 580,000 216,100 0.3726 0.131 0.129 0.133 0.131 0.143 1,617,396 0.1336 -5.19%
2007-07-31 0 0.385 0.380 0.385 0.390 0.430 1,412,000 587,580 0.4161 0.138 0.136 0.138 0.140 0.154 3,937,523 0.1492 -11.49%
2007-07-30 0 0.435 0.400 0.435 0.350 0.460 1,888,000 745,760 0.3950 0.156 0.143 0.156 0.126 0.165 5,264,903 0.1416 17.57%
2007-07-27 0 0.370 0.350 0.370 0.350 0.370 976,000 347,680 0.3562 0.133 0.126 0.133 0.126 0.133 2,721,687 0.1277 2.78%
2007-07-26 0 0.360 0.360 0.390 0.360 0.390 776,000 288,700 0.3720 0.129 0.129 0.140 0.129 0.140 2,163,964 0.1334 -1.37%
2007-07-25 0 0.365 0.365 0.370 0.360 0.365 392,000 142,480 0.3635 0.131 0.131 0.133 0.129 0.131 1,093,137 0.1303 1.39%
2007-07-24 0 0.360 0.360 0.375 0.355 0.365 332,000 119,600 0.3602 0.129 0.129 0.134 0.127 0.131 925,820 0.1292 0.00%
2007-07-23 0 0.360 0.360 0.365 0.360 0.375 216,000 78,960 0.3656 0.129 0.129 0.131 0.129 0.134 602,341 0.1311 -4.00%
2007-07-20 0 0.375 0.365 0.375 0.350 0.375 1,364,000 492,700 0.3612 0.134 0.131 0.134 0.126 0.134 3,803,669 0.1295 7.14%
2007-07-19 0 0.350 0.350 0.360 0.350 0.350 68,000 24,000 0.3529 0.126 0.126 0.129 0.126 0.126 189,626 0.1266 -2.78%
2007-07-18 0 0.360 0.330 0.360 - - 0 0 - 0.129 0.118 0.129 - - 0 - 0.00%
2007-07-17 0 0.360 0.345 0.370 0.345 0.360 864,000 302,920 0.3506 0.129 0.124 0.133 0.124 0.129 2,409,362 0.1257 0.00%
2007-07-16 0 0.360 0.345 0.360 0.350 0.360 176,000 62,160 0.3532 0.129 0.124 0.129 0.126 0.129 490,796 0.1267 1.41%
2007-07-13 0 0.355 0.365 0.370 0.355 0.370 552,000 199,260 0.3610 0.127 0.131 0.133 0.127 0.133 1,539,315 0.1294 1.43%
2007-07-12 0 0.350 0.350 0.365 0.350 0.375 684,000 247,560 0.3619 0.126 0.126 0.131 0.126 0.134 1,907,412 0.1298 -2.78%
2007-07-11 0 0.360 0.360 0.370 0.360 0.360 204,000 73,440 0.3600 0.129 0.129 0.133 0.129 0.129 568,877 0.1291 2.86%
2007-07-10 0 0.350 0.340 0.380 0.350 0.390 1,500,000 540,620 0.3604 0.126 0.122 0.136 0.126 0.140 4,182,921 0.1292 -2.78%
2007-07-09 0 0.360 0.360 0.380 0.360 0.390 716,000 266,040 0.3716 0.129 0.129 0.136 0.129 0.140 1,996,647 0.1332 -1.37%
2007-07-06 0 0.365 0.365 0.380 0.350 0.360 212,000 76,160 0.3592 0.131 0.131 0.136 0.126 0.129 591,186 0.1288 -1.35%
2007-07-05 0 0.370 0.360 0.370 0.370 0.380 164,000 61,880 0.3773 0.133 0.129 0.133 0.133 0.136 457,333 0.1353 2.78%
2007-07-04 0 0.360 0.360 0.380 0.360 0.380 768,000 279,320 0.3637 0.129 0.129 0.136 0.129 0.136 2,141,655 0.1304 -5.26%
2007-07-03 0 0.380 0.360 0.380 0.380 0.400 192,000 73,920 0.3850 0.136 0.129 0.136 0.136 0.143 535,414 0.1381 -6.17%
2007-06-29 0 0.405 0.370 0.405 0.400 0.420 72,000 29,260 0.4064 0.145 0.133 0.145 0.143 0.151 200,780 0.1457 -1.22%
2007-06-28 0 0.410 0.390 0.410 0.400 0.410 64,000 26,040 0.4069 0.147 0.140 0.147 0.143 0.147 178,471 0.1459 5.13%
2007-06-27 0 0.390 0.410 0.415 0.380 0.415 1,160,000 466,760 0.4024 0.140 0.147 0.149 0.136 0.149 3,234,792 0.1443 -4.88%
2007-06-26 0 0.410 0.400 0.420 0.400 0.430 1,184,000 486,760 0.4111 0.147 0.143 0.151 0.143 0.154 3,301,719 0.1474 2.50%
2007-06-25 0 0.400 0.400 0.415 0.400 0.430 328,000 132,980 0.4054 0.143 0.143 0.149 0.143 0.154 914,665 0.1454 -3.61%
2007-06-22 0 0.415 0.415 0.420 0.410 0.445 508,000 213,960 0.4212 0.149 0.149 0.151 0.147 0.160 1,416,616 0.1510 -4.60%
2007-06-21 0 0.435 0.415 0.435 0.420 0.445 108,000 46,800 0.4333 0.156 0.149 0.156 0.151 0.160 301,170 0.1554 1.16%
2007-06-20 0 0.430 0.410 0.430 0.390 0.450 712,000 307,080 0.4313 0.154 0.147 0.154 0.140 0.161 1,985,493 0.1547 -6.52%
2007-06-18 0 0.460 0.450 0.460 0.395 0.490 860,000 393,400 0.4574 0.165 0.161 0.165 0.142 0.176 2,398,208 0.1640 -3.16%
2007-06-15 0 0.475 0.475 0.480 0.460 0.540 2,020,000 996,840 0.4935 0.170 0.170 0.172 0.165 0.194 5,633,000 0.1770 -5.00%
2007-06-14 0 0.500 0.490 0.500 0.440 0.550 5,512,000 2,739,700 0.4970 0.179 0.176 0.179 0.158 0.197 15,370,839 0.1782 16.28%
2007-06-13 0 0.430 0.430 0.440 0.430 0.445 2,604,000 1,134,900 0.4358 0.154 0.154 0.158 0.154 0.160 7,261,550 0.1563 0.00%
2007-06-12 0 0.430 0.420 0.435 0.380 0.430 1,852,000 749,940 0.4049 0.154 0.151 0.156 0.136 0.154 5,164,513 0.1452 6.17%
2007-06-11 0 0.405 0.405 0.420 0.405 0.415 184,000 75,160 0.4085 0.145 0.145 0.151 0.145 0.149 513,105 0.1465 -2.41%
2007-06-08 0 0.415 0.405 0.415 0.405 0.415 436,000 180,340 0.4136 0.149 0.145 0.149 0.145 0.149 1,215,836 0.1483 0.00%
2007-06-07 0 0.415 0.395 0.415 0.380 0.415 980,000 391,020 0.3990 0.149 0.142 0.149 0.136 0.149 2,732,841 0.1431 2.47%
2007-06-06 0 0.405 0.405 0.415 0.375 0.410 1,124,000 450,240 0.4006 0.145 0.145 0.149 0.134 0.147 3,134,402 0.1436 8.00%
2007-06-05 0 0.375 0.375 0.390 0.360 0.400 1,564,000 595,360 0.3807 0.134 0.134 0.140 0.129 0.143 4,361,392 0.1365 -5.06%
2007-06-04 0 0.395 0.395 0.400 0.395 0.435 1,180,000 483,400 0.4097 0.142 0.142 0.143 0.142 0.156 3,290,564 0.1469 1.28%
2007-06-01 0 0.390 0.390 0.400 0.380 0.420 948,000 377,400 0.3981 0.140 0.140 0.143 0.136 0.151 2,643,606 0.1428 -2.50%
2007-05-31 0 0.400 0.380 0.400 0.380 0.400 560,000 216,360 0.3864 0.143 0.136 0.143 0.136 0.143 1,561,624 0.1385 0.00%
2007-05-30 0 0.400 0.395 0.400 0.350 0.450 1,484,000 590,760 0.3981 0.143 0.142 0.143 0.126 0.161 4,138,303 0.1428 -9.09%
2007-05-29 0 0.440 0.440 0.445 0.390 0.440 2,004,000 834,220 0.4163 0.158 0.158 0.160 0.140 0.158 5,588,382 0.1493 11.39%
2007-05-28 0 0.395 0.395 0.405 0.380 0.415 1,180,000 471,460 0.3995 0.142 0.142 0.145 0.136 0.149 3,290,564 0.1433 3.95%
2007-05-25 0 0.380 0.380 0.390 0.360 0.390 1,100,000 411,460 0.3741 0.136 0.136 0.140 0.129 0.140 3,067,475 0.1341 4.11%
2007-05-23 0 0.365 0.365 0.380 0.360 0.395 1,280,000 484,440 0.3785 0.131 0.131 0.136 0.129 0.142 3,569,426 0.1357 -7.59%
2007-05-22 0 0.395 0.395 0.410 0.380 0.430 2,156,000 858,340 0.3981 0.142 0.142 0.147 0.136 0.154 6,012,251 0.1428 -1.25%
2007-05-21 0 0.400 0.385 0.400 0.370 0.400 2,068,000 808,100 0.3908 0.143 0.138 0.143 0.133 0.143 5,766,853 0.1401 9.59%
2007-05-18 0 0.365 0.365 0.370 0.360 0.400 1,692,000 627,440 0.3708 0.131 0.131 0.133 0.129 0.143 4,718,334 0.1330 -2.67%
2007-05-17 0 0.375 0.360 0.375 0.335 0.420 5,968,000 2,313,100 0.3876 0.134 0.129 0.134 0.120 0.151 16,642,446 0.1390 11.94%
2007-05-16 0 0.335 0.330 0.335 0.290 0.335 2,284,000 737,860 0.3231 0.120 0.118 0.120 0.104 0.120 6,369,194 0.1158 11.67%
2007-05-15 0 0.300 0.295 0.300 0.280 0.340 3,368,000 1,040,540 0.3089 0.108 0.106 0.108 0.100 0.122 9,392,051 0.1108 3.45%
2007-05-14 0 0.290 0.290 0.300 0.235 0.310 5,576,000 1,563,640 0.2804 0.104 0.104 0.108 0.084 0.111 15,549,310 0.1006 25.54%
2007-05-11 0 0.231 0.230 0.245 0.200 0.245 1,724,000 391,564 0.2271 0.083 0.082 0.088 0.072 0.088 4,807,570 0.0814 -3.75%
2007-05-10 0 0.240 0.235 0.240 0.230 0.240 720,000 170,760 0.2372 0.086 0.084 0.086 0.082 0.086 2,007,802 0.0850 4.35%
2007-05-09 0 0.230 0.230 0.241 0.220 0.241 496,000 115,880 0.2336 0.082 0.082 0.086 0.079 0.086 1,383,152 0.0838 -4.17%
2007-05-08 0 0.240 0.231 0.241 0.220 0.240 812,000 184,304 0.2270 0.086 0.083 0.086 0.079 0.086 2,264,354 0.0814 14.29%
2007-05-07 0 0.210 0.205 0.210 0.200 0.230 1,272,000 271,744 0.2136 0.075 0.074 0.075 0.072 0.082 3,547,117 0.0766 -8.70%
2007-05-04 0 0.230 0.212 0.230 0.211 0.232 536,000 119,132 0.2223 0.082 0.076 0.082 0.076 0.083 1,494,697 0.0797 0.00%
2007-05-03 0 0.230 0.191 0.230 0.239 0.243 44,000 10,676 0.2426 0.082 0.068 0.082 0.086 0.087 122,699 0.0870 -4.96%
2007-05-02 0 0.242 0.239 0.243 0.240 0.243 956,000 230,876 0.2415 0.087 0.086 0.087 0.086 0.087 2,665,915 0.0866 -0.41%
2007-04-30 0 0.243 0.239 0.243 0.240 0.250 342,400 83,456 0.2437 0.087 0.086 0.087 0.086 0.090 954,821 0.0874 0.41%
2007-04-27 0 0.242 0.240 0.249 0.240 0.290 1,224,000 313,132 0.2558 0.087 0.086 0.089 0.086 0.104 3,413,263 0.0917 0.00%
2007-04-26 0 0.242 0.242 0.275 0.220 0.280 3,372,000 815,824 0.2419 0.087 0.087 0.099 0.079 0.100 9,403,205 0.0868 15.24%
2007-04-25 0 0.210 0.210 0.217 0.204 0.218 372,000 80,192 0.2156 0.075 0.075 0.078 0.073 0.078 1,037,364 0.0773 3.45%
2007-04-24 0 0.203 0.203 0.210 0.200 0.203 796,000 162,920 0.2047 0.073 0.073 0.075 0.072 0.073 2,219,736 0.0734 -0.98%
2007-04-23 0 0.205 0.200 0.205 0.192 0.215 1,988,000 407,056 0.2048 0.074 0.072 0.074 0.069 0.077 5,543,764 0.0734 6.77%
2007-04-20 0 0.192 0.192 0.200 0.192 0.200 504,000 97,868 0.1942 0.069 0.069 0.072 0.069 0.072 1,405,461 0.0696 -3.03%
2007-04-19 0 0.198 0.193 0.200 0.192 0.200 2,263,392 441,292 0.1950 0.071 0.069 0.072 0.069 0.072 6,311,726 0.0699 -4.35%
2007-04-18 0 0.207 0.207 0.208 0.198 0.200 392,000 78,248 0.1996 0.074 0.074 0.075 0.071 0.072 1,093,137 0.0716 3.50%
2007-04-17 0 0.200 0.192 0.210 0.197 0.210 1,260,000 258,108 0.2048 0.072 0.069 0.075 0.071 0.075 3,513,653 0.0735 -4.76%
2007-04-16 0 0.210 0.192 0.210 0.210 0.210 4,000 840 0.2100 0.075 0.069 0.075 0.075 0.075 11,154 0.0753 4.48%
2007-04-13 0 0.201 0.201 0.205 0.195 0.205 1,780,608 356,157 0.2000 0.072 0.072 0.074 0.070 0.074 4,965,428 0.0717 3.08%
2007-04-12 0 0.195 0.194 0.204 0.186 0.209 480,000 93,392 0.1946 0.070 0.070 0.073 0.067 0.075 1,338,535 0.0698 -6.70%
2007-04-11 0 0.209 0.200 0.209 0.200 0.214 1,008,000 208,612 0.2070 0.075 0.072 0.075 0.072 0.077 2,810,923 0.0742 -0.48%
2007-04-10 0 0.210 0.195 0.210 0.195 0.210 840,000 167,220 0.1991 0.075 0.070 0.075 0.070 0.075 2,342,435 0.0714 5.00%
2007-04-04 0 0.200 0.186 0.200 0.195 0.200 296,000 58,360 0.1972 0.072 0.067 0.072 0.070 0.072 825,430 0.0707 -7.41%
2007-04-03 0 0.216 0.200 0.216 0.200 0.216 184,000 37,504 0.2038 0.077 0.072 0.077 0.072 0.077 513,105 0.0731 -0.46%
2007-04-02 0 0.217 0.190 0.217 0.200 0.218 532,000 110,572 0.2078 0.078 0.068 0.078 0.072 0.078 1,483,542 0.0745 -0.91%
2007-03-30 0 0.219 0.195 0.219 0.200 0.219 596,000 121,976 0.2047 0.079 0.070 0.079 0.072 0.079 1,662,014 0.0734 4.29%
2007-03-29 0 0.210 0.191 0.220 0.200 0.220 684,000 142,460 0.2083 0.075 0.068 0.079 0.072 0.079 1,907,412 0.0747 5.00%
2007-03-28 0 0.200 0.190 0.210 0.200 0.220 112,000 22,480 0.2007 0.072 0.068 0.075 0.072 0.079 312,325 0.0720 -11.11%
2007-03-27 0 0.225 0.205 0.227 0.193 0.227 1,008,000 200,652 0.1991 0.081 0.074 0.081 0.069 0.081 2,810,923 0.0714 8.70%
2007-03-26 0 0.207 0.197 0.207 0.196 0.210 396,000 81,936 0.2069 0.074 0.071 0.074 0.070 0.075 1,104,291 0.0742 -1.43%
2007-03-23 0 0.210 0.191 0.210 0.195 0.210 900,000 177,660 0.1974 0.075 0.068 0.075 0.070 0.075 2,509,752 0.0708 5.00%
2007-03-22 0 0.200 0.200 0.210 0.199 0.201 660,000 132,092 0.2001 0.072 0.072 0.075 0.071 0.072 1,840,485 0.0718 -9.09%
2007-03-21 0 0.220 0.200 0.229 0.200 0.220 544,000 115,800 0.2129 0.079 0.072 0.082 0.072 0.079 1,517,006 0.0763 4.76%
2007-03-20 0 0.210 0.185 0.220 0.200 0.234 404,000 85,792 0.2124 0.075 0.066 0.079 0.072 0.084 1,126,600 0.0762 -2.33%
2007-03-19 0 0.215 0.210 0.215 0.215 0.230 342,000 74,820 0.2188 0.077 0.075 0.077 0.077 0.082 953,706 0.0785 -11.89%
2007-03-16 0 0.244 0.225 0.244 0.230 0.245 80,000 19,056 0.2382 0.087 0.081 0.087 0.082 0.088 223,089 0.0854 1.67%
2007-03-15 0 0.240 0.220 0.235 0.210 0.240 92,000 21,400 0.2326 0.086 0.079 0.084 0.075 0.086 256,552 0.0834 4.35%
2007-03-14 0 0.230 0.205 0.230 0.200 0.230 488,000 106,400 0.2180 0.082 0.074 0.082 0.072 0.082 1,360,843 0.0782 0.00%
2007-03-13 0 0.230 0.220 0.230 0.185 0.255 692,000 157,600 0.2277 0.082 0.079 0.082 0.066 0.091 1,929,721 0.0817 -9.80%
2007-03-12 0 0.255 0.200 0.255 0.255 0.255 8,000 2,040 0.2550 0.091 0.072 0.091 0.091 0.091 22,309 0.0914 0.00%
2007-03-09 0 0.255 0.200 0.255 0.250 0.255 112,000 28,060 0.2505 0.091 0.072 0.091 0.090 0.091 312,325 0.0898 3.66%
2007-03-08 0 0.246 0.200 0.246 0.246 0.246 4,000 984 0.2460 0.088 0.072 0.088 0.088 0.088 11,154 0.0882 7.42%
2007-03-07 0 0.229 0.200 0.230 0.229 0.249 268,000 61,988 0.2313 0.082 0.072 0.082 0.082 0.089 747,348 0.0829 -6.15%
2007-03-06 0 0.244 0.230 0.244 0.210 0.245 260,000 57,256 0.2202 0.087 0.082 0.087 0.075 0.088 725,040 0.0790 -2.01%
2007-03-05 0 0.249 0.213 0.249 0.240 0.265 76,000 19,132 0.2517 0.089 0.076 0.089 0.086 0.095 211,935 0.0903 -6.04%
2007-03-02 0 0.265 0.250 0.265 0.265 0.265 80,000 21,800 0.2725 0.095 0.090 0.095 0.095 0.095 223,089 0.0977 -5.36%
2007-03-01 0 0.280 0.240 0.280 0.215 0.280 572,000 143,080 0.2501 0.100 0.086 0.100 0.077 0.100 1,595,087 0.0897 1.82%
2007-02-28 0 0.275 0.270 0.275 0.213 0.275 752,000 177,512 0.2361 0.099 0.097 0.099 0.076 0.099 2,097,037 0.0846 -5.17%
2007-02-27 0 0.290 0.215 0.290 0.230 0.295 1,644,000 430,280 0.2617 0.104 0.077 0.104 0.082 0.106 4,584,481 0.0939 16.00%
2007-02-26 0 0.250 0.240 0.295 0.250 0.300 596,000 166,160 0.2788 0.090 0.086 0.106 0.090 0.108 1,662,014 0.1000 -16.67%
2007-02-23 0 0.300 0.212 0.305 0.300 0.305 80,000 24,220 0.3028 0.108 0.076 0.109 0.108 0.109 223,089 0.1086 -1.64%
2007-02-22 0 0.305 0.285 0.305 0.280 0.350 928,000 296,560 0.3196 0.109 0.102 0.109 0.100 0.126 2,587,833 0.1146 8.93%
2007-02-21 0 0.280 0.255 0.285 0.255 0.280 1,320,000 339,360 0.2571 0.100 0.091 0.102 0.091 0.100 3,680,970 0.0922 12.00%
2007-02-16 0 0.250 0.185 0.250 0.250 0.250 52,000 13,000 0.2500 0.090 0.066 0.090 0.090 0.090 145,008 0.0897 0.00%
2007-02-15 0 0.250 0.212 0.250 0.211 0.250 128,000 28,828 0.2252 0.090 0.076 0.090 0.076 0.090 356,943 0.0808 0.00%
2007-02-14 0 0.250 0.210 0.250 0.250 0.265 1,120,000 288,440 0.2575 0.090 0.075 0.090 0.090 0.095 3,123,247 0.0924 -5.66%
2007-02-13 0 0.265 0.260 0.265 0.205 0.265 2,504,000 564,336 0.2254 0.095 0.093 0.095 0.074 0.095 6,982,689 0.0808 26.19%
2007-02-12 0 0.210 0.197 0.225 0.185 0.210 240,000 48,840 0.2035 0.075 0.071 0.081 0.066 0.075 669,267 0.0730 10.53%
2007-02-09 0 0.190 0.181 0.210 0.160 0.190 588,000 107,240 0.1824 0.068 0.065 0.075 0.057 0.068 1,639,705 0.0654 11.76%
2007-02-08 0 0.170 0.150 0.170 0.160 0.190 648,000 106,904 0.1650 0.061 0.054 0.061 0.057 0.068 1,807,022 0.0592 -8.60%
2007-02-07 0 0.186 0.166 0.186 - - 0 0 - 0.067 0.060 0.067 - - 0 - 0.00%
2007-02-06 0 0.186 0.167 0.186 0.188 0.188 8,000 1,504 0.1880 0.067 0.060 0.067 0.067 0.067 22,309 0.0674 -0.53%
2007-02-05 0 0.187 0.123 0.187 - - 0 0 - 0.067 0.044 0.067 - - 0 - 0.00%
2007-02-02 0 0.187 0.173 0.187 0.187 0.187 12,000 2,244 0.1870 0.067 0.062 0.067 0.067 0.067 33,463 0.0671 0.00%
2007-02-01 0 0.187 0.173 0.187 0.188 0.188 140,000 26,320 0.1880 0.067 0.062 0.067 0.067 0.067 390,406 0.0674 -0.53%
2007-01-31 0 0.188 0.173 0.188 0.188 0.188 112,000 21,056 0.1880 0.067 0.062 0.067 0.067 0.067 312,325 0.0674 1.08%
2007-01-30 0 0.186 0.131 0.188 0.186 0.186 172,000 31,992 0.1860 0.067 0.047 0.067 0.067 0.067 479,642 0.0667 -1.06%
2007-01-29 0 0.188 0.185 0.188 0.185 0.188 412,000 76,840 0.1865 0.067 0.066 0.067 0.066 0.067 1,148,909 0.0669 2.17%
2007-01-26 0 0.184 0.160 0.184 - - 4,000 740 0.1850 0.066 0.057 0.066 - - 11,154 0.0663 -0.54%
2007-01-25 0 0.185 0.185 0.190 0.185 0.185 132,000 24,420 0.1850 0.066 0.066 0.068 0.066 0.066 368,097 0.0663 0.54%
2007-01-24 0 0.184 0.121 0.186 0.184 0.186 156,000 28,860 0.1850 0.066 0.043 0.067 0.066 0.067 435,024 0.0663 0.00%
2007-01-23 0 0.184 0.170 0.184 0.185 0.185 680,000 125,800 0.1850 0.066 0.061 0.066 0.066 0.066 1,896,257 0.0663 -0.54%
2007-01-22 0 0.185 0.185 - 0.175 0.180 1,548,000 271,000 0.1751 0.066 0.066 - 0.063 0.065 4,316,774 0.0628 15.63%
2007-01-19 0 0.160 0.160 0.188 0.160 0.180 1,504,000 270,068 0.1796 0.057 0.057 0.067 0.057 0.065 4,194,075 0.0644 -8.05%
2007-01-18 0 0.174 0.160 0.174 0.170 0.174 680,000 118,036 0.1736 0.062 0.057 0.062 0.061 0.062 1,896,257 0.0622 2.35%
2007-01-17 0 0.170 0.151 0.175 0.151 0.170 1,060,000 171,168 0.1615 0.061 0.054 0.063 0.054 0.061 2,955,931 0.0579 13.33%
2007-01-16 0 0.150 0.150 0.160 0.141 0.150 260,000 37,568 0.1445 0.054 0.054 0.057 0.051 0.054 725,040 0.0518 -6.25%
2007-01-15 0 0.160 0.141 0.160 0.141 0.160 96,000 14,252 0.1485 0.057 0.051 0.057 0.051 0.057 267,707 0.0532 0.00%
2007-01-12 0 0.160 0.146 0.160 0.159 0.160 72,000 11,500 0.1597 0.057 0.052 0.057 0.057 0.057 200,780 0.0573 0.00%
2007-01-11 0 0.160 0.143 0.160 0.146 0.160 244,000 37,808 0.1550 0.057 0.051 0.057 0.052 0.057 680,422 0.0556 10.34%
2007-01-10 0 0.145 0.144 0.156 0.140 0.145 40,000 5,660 0.1415 0.052 0.052 0.056 0.050 0.052 111,545 0.0507 0.00%
2007-01-09 0 0.145 0.145 0.154 0.145 0.157 24,000 3,668 0.1528 0.052 0.052 0.055 0.052 0.056 66,927 0.0548 3.57%
2007-01-08 0 0.140 0.131 0.158 0.140 0.160 344,000 50,464 0.1467 0.050 0.047 0.057 0.050 0.057 959,283 0.0526 -12.50%
2007-01-05 0 0.160 0.150 0.160 0.140 0.160 280,000 42,296 0.1511 0.057 0.054 0.057 0.050 0.057 780,812 0.0542 5.26%
2007-01-04 0 0.152 0.152 0.160 0.150 0.160 72,000 11,000 0.1528 0.055 0.055 0.057 0.054 0.057 200,780 0.0548 -5.00%
2007-01-03 0 0.160 0.140 0.160 0.154 0.160 92,000 14,432 0.1569 0.057 0.050 0.057 0.055 0.057 256,552 0.0563 14.29%
2007-01-02 0 0.140 0.140 0.160 - - 0 0 - 0.050 0.050 0.057 - - 0 - 0.00%
2006-12-29 0 0.140 0.120 0.140 - - 0 0 - 0.050 0.043 0.050 - - 0 - 0.00%
2006-12-28 0 0.140 0.120 0.150 - - 0 0 - 0.050 0.043 0.054 - - 0 - 0.00%
2006-12-27 0 0.140 0.127 0.140 - - 0 0 - 0.050 0.046 0.050 - - 0 - 0.00%
2006-12-22 0 0.140 0.122 0.140 0.140 0.141 128,000 17,952 0.1403 0.050 0.044 0.050 0.050 0.051 356,943 0.0503 -0.71%
2006-12-21 0 0.141 0.141 0.159 0.141 0.141 860,000 121,260 0.1410 0.051 0.051 0.057 0.051 0.051 2,398,208 0.0506 -0.70%
2006-12-20 0 0.142 0.142 0.160 0.141 0.142 112,000 15,852 0.1415 0.051 0.051 0.057 0.051 0.051 312,325 0.0508 0.00%
2006-12-19 0 0.142 0.140 0.142 0.142 0.142 40,000 5,680 0.1420 0.051 0.050 0.051 0.051 0.051 111,545 0.0509 -0.70%
2006-12-18 0 0.143 0.143 0.155 0.140 0.140 56,000 7,984 0.1426 0.051 0.051 0.056 0.050 0.050 156,162 0.0511 0.70%
2006-12-15 0 0.142 0.142 0.150 0.140 0.140 40,000 5,600 0.1400 0.051 0.051 0.054 0.050 0.050 111,545 0.0502 -10.69%
2006-12-14 0 0.159 0.140 0.170 - - 8,000 1,120 0.1400 0.057 0.050 0.061 - - 22,309 0.0502 0.00%
2006-12-13 0 0.159 0.120 0.167 - - 4,000 556 0.1390 0.057 0.043 0.060 - - 11,154 0.0498 0.00%
2006-12-12 0 0.159 0.143 0.167 - - 0 0 - 0.057 0.051 0.060 - - 0 - 0.00%
2006-12-11 0 0.159 0.140 0.159 0.159 0.159 20,000 3,180 0.1590 0.057 0.050 0.057 0.057 0.057 55,772 0.0570 0.00%
2006-12-08 0 0.159 0.148 0.159 0.145 0.159 428,000 65,980 0.1542 0.057 0.053 0.057 0.052 0.057 1,193,527 0.0553 11.19%
2006-12-07 0 0.143 0.143 0.159 0.143 0.143 72,000 10,296 0.1430 0.051 0.051 0.057 0.051 0.051 200,780 0.0513 0.70%
2006-12-06 0 0.142 0.142 0.158 0.142 0.150 164,000 23,504 0.1433 0.051 0.051 0.057 0.051 0.054 457,333 0.0514 -11.25%
2006-12-05 0 0.160 0.141 0.160 - - 0 0 - 0.057 0.051 0.057 - - 0 - 0.00%
2006-12-04 0 0.160 0.140 0.170 0.140 0.164 108,000 16,952 0.1570 0.057 0.050 0.061 0.050 0.059 301,170 0.0563 0.00%
2006-12-01 0 0.160 0.140 0.160 0.160 0.160 52,000 8,320 0.1600 0.057 0.050 0.057 0.057 0.057 145,008 0.0574 0.00%
2006-11-30 0 0.160 0.145 0.160 0.158 0.160 308,000 49,024 0.1592 0.057 0.052 0.057 0.057 0.057 858,893 0.0571 0.63%
2006-11-29 0 0.159 0.158 0.159 0.158 0.159 216,000 34,132 0.1580 0.057 0.057 0.057 0.057 0.057 602,341 0.0567 2.58%
2006-11-28 0 0.155 0.155 0.156 0.150 0.155 84,000 12,820 0.1526 0.056 0.056 0.056 0.054 0.056 234,244 0.0547 1.31%
2006-11-27 0 0.153 0.153 0.158 0.146 0.158 232,000 35,368 0.1524 0.055 0.055 0.057 0.052 0.057 646,958 0.0547 3.38%
2006-11-24 0 0.148 0.148 0.159 0.148 0.150 184,000 27,440 0.1491 0.053 0.053 0.057 0.053 0.054 513,105 0.0535 -1.33%
2006-11-23 0 0.150 0.143 0.150 - - 0 0 - 0.054 0.051 0.054 - - 0 - -6.25%
2006-11-22 0 0.160 0.142 0.160 0.158 0.160 212,000 33,904 0.1599 0.057 0.051 0.057 0.057 0.057 591,186 0.0573 0.00%
2006-11-21 0 0.160 0.160 0.170 0.135 0.151 1,108,000 154,276 0.1392 0.057 0.057 0.061 0.048 0.054 3,089,784 0.0499 14.29%
2006-11-20 0 0.140 0.130 0.150 0.120 0.160 836,000 108,800 0.1301 0.050 0.047 0.054 0.043 0.057 2,331,281 0.0467 -12.50%
2006-11-17 0 0.160 0.135 0.160 - - 0 0 - 0.057 0.048 0.057 - - 0 - 0.00%
2006-11-16 0 0.160 0.148 0.170 0.148 0.160 144,000 21,888 0.1520 0.057 0.053 0.061 0.053 0.057 401,560 0.0545 8.11%
2006-11-15 0 0.148 - 0.148 0.148 0.148 4,000 592 0.1480 0.053 - 0.053 0.053 0.053 11,154 0.0531 0.00%
2006-11-14 0 0.148 - 0.170 - - 0 0 - 0.053 - 0.061 - - 0 - 0.00%
2006-11-13 0 0.148 0.148 0.155 0.148 0.148 112,000 16,576 0.1480 0.053 0.053 0.056 0.053 0.053 312,325 0.0531 0.68%
2006-11-10 0 0.147 0.145 0.147 0.148 0.148 128,000 18,944 0.1480 0.053 0.052 0.053 0.053 0.053 356,943 0.0531 -0.68%
2006-11-09 0 0.148 0.140 0.148 - - 0 0 - 0.053 0.050 0.053 - - 0 - 0.00%
2006-11-08 0 0.148 0.140 0.150 - - 0 0 - 0.053 0.050 0.054 - - 0 - 0.00%
2006-11-07 0 0.148 0.140 0.148 - - 0 0 - 0.053 0.050 0.053 - - 0 - 0.00%
2006-11-06 0 0.148 0.140 0.150 0.140 0.148 120,000 16,960 0.1413 0.053 0.050 0.054 0.050 0.053 334,634 0.0507 0.00%
2006-11-03 0 0.148 0.148 0.153 - - 0 0 - 0.053 0.053 0.055 - - 0 - 0.00%
2006-11-02 0 0.148 0.148 0.170 0.147 0.147 116,000 17,052 0.1470 0.053 0.053 0.061 0.053 0.053 323,479 0.0527 0.68%
2006-11-01 0 0.147 0.147 0.170 0.147 0.147 124,000 18,228 0.1470 0.053 0.053 0.061 0.053 0.053 345,788 0.0527 0.00%
2006-10-31 0 0.147 0.140 0.147 0.148 0.148 84,000 12,352 0.1470 0.053 0.050 0.053 0.053 0.053 234,244 0.0527 -10.91%
2006-10-27 0 0.165 0.148 0.165 - - 0 0 - 0.059 0.053 0.059 - - 0 - -1.79%
2006-10-26 0 0.168 0.140 0.168 0.160 0.169 100,000 16,372 0.1637 0.060 0.050 0.060 0.057 0.061 278,861 0.0587 10.53%
2006-10-25 0 0.152 0.130 0.152 - - 0 0 - 0.055 0.047 0.055 - - 0 - 0.00%
2006-10-24 0 0.152 0.152 0.153 0.152 0.152 32,000 4,904 0.1533 0.055 0.055 0.055 0.055 0.055 89,236 0.0550 0.00%
2006-10-23 0 0.152 0.152 0.168 0.150 0.160 76,000 11,560 0.1521 0.055 0.055 0.060 0.054 0.057 211,935 0.0545 -10.06%
2006-10-20 0 0.169 0.149 0.169 0.170 0.170 200,000 34,000 0.1700 0.061 0.053 0.061 0.061 0.061 557,723 0.0610 12.67%
2006-10-19 0 0.150 0.140 0.170 0.150 0.150 28,000 4,200 0.1500 0.054 0.050 0.061 0.054 0.054 78,081 0.0538 7.14%
2006-10-18 0 0.140 0.140 0.170 0.140 0.140 4,000 560 0.1400 0.050 0.050 0.061 0.050 0.050 11,154 0.0502 0.00%
2006-10-17 0 0.140 0.136 0.170 0.140 0.140 260,000 36,400 0.1400 0.050 0.049 0.061 0.050 0.050 725,040 0.0502 -7.28%
2006-10-16 0 0.151 0.136 0.151 - - 0 0 - 0.054 0.049 0.054 - - 0 - -6.79%
2006-10-13 0 0.162 0.162 0.170 0.142 0.142 24,000 3,408 0.1420 0.058 0.058 0.061 0.051 0.051 66,927 0.0509 18.25%
2006-10-12 0 0.137 0.137 0.170 0.131 0.131 48,000 6,288 0.1310 0.049 0.049 0.061 0.047 0.047 133,853 0.0470 -19.41%
2006-10-11 0 0.170 0.121 0.170 - - 0 0 - 0.061 0.043 0.061 - - 0 - 0.00%
2006-10-10 0 0.170 - 0.170 - - 8,000 1,360 0.1700 0.061 - 0.061 - - 22,309 0.0610 0.00%
2006-10-09 0 0.170 0.150 0.170 - - 4,000 680 0.1700 0.061 0.054 0.061 - - 11,154 0.0610 0.00%
2006-10-06 0 0.170 0.170 0.175 0.170 0.175 384,000 67,180 0.1749 0.061 0.061 0.063 0.061 0.063 1,070,828 0.0627 0.00%
2006-10-05 0 0.170 0.130 0.170 0.170 0.170 12,000 2,040 0.1700 0.061 0.047 0.061 0.061 0.061 33,463 0.0610 1.19%
2006-10-04 0 0.168 0.130 0.168 - - 0 0 - 0.060 0.047 0.060 - - 0 - 0.00%
2006-10-03 0 0.168 0.130 0.168 - - 0 0 - 0.060 0.047 0.060 - - 0 - -1.18%
2006-09-29 0 0.170 0.130 0.171 0.170 0.170 12,000 2,040 0.1700 0.061 0.047 0.061 0.061 0.061 33,463 0.0610 8.97%
2006-09-28 0 0.156 0.135 0.171 - - 0 0 - 0.056 0.048 0.061 - - 0 - 0.00%
2006-09-27 0 0.156 0.141 0.171 - - 0 0 - 0.056 0.051 0.061 - - 0 - 0.00%
2006-09-26 0 0.156 0.140 0.171 0.156 0.156 8,000 1,248 0.1560 0.056 0.050 0.061 0.056 0.056 22,309 0.0559 -8.77%
2006-09-25 0 0.171 0.156 0.171 0.165 0.171 84,000 13,908 0.1656 0.061 0.056 0.061 0.059 0.061 234,244 0.0594 3.64%
2006-09-22 0 0.165 0.150 0.165 0.150 0.165 48,000 7,620 0.1588 0.059 0.054 0.059 0.054 0.059 133,853 0.0569 10.00%
2006-09-21 0 0.150 0.150 0.158 0.145 0.150 368,000 54,700 0.1486 0.054 0.054 0.057 0.052 0.054 1,026,210 0.0533 0.00%
2006-09-20 0 0.150 0.140 0.159 0.150 0.150 100,000 15,000 0.1500 0.054 0.050 0.057 0.054 0.054 278,861 0.0538 7.14%
2006-09-19 0 0.140 0.135 0.158 0.140 0.172 236,000 33,448 0.1417 0.050 0.048 0.057 0.050 0.062 658,113 0.0508 -12.50%
2006-09-18 0 0.160 0.160 - - - 4,000 580 0.1450 0.057 0.057 - - - 11,154 0.0520 10.34%
2006-09-15 0 0.145 0.145 0.185 - - 0 0 - 0.052 0.052 0.066 - - 0 - 0.00%
2006-09-14 0 0.145 0.145 0.185 0.145 0.145 8,000 1,160 0.1450 0.052 0.052 0.066 0.052 0.052 22,309 0.0520 2.11%
2006-09-13 0 0.142 0.142 0.185 0.135 0.135 20,000 2,700 0.1350 0.051 0.051 0.066 0.048 0.048 55,772 0.0484 -15.48%
2006-09-12 0 0.168 0.120 0.168 0.168 0.168 20,000 3,360 0.1680 0.060 0.043 0.060 0.060 0.060 55,772 0.0602 0.00%
2006-09-11 0 0.168 0.168 0.185 - - 0 0 - 0.060 0.060 0.066 - - 0 - 3.07%
2006-09-08 0 0.163 0.145 0.163 0.162 0.163 200,000 32,588 0.1629 0.058 0.052 0.058 0.058 0.058 557,723 0.0584 0.62%
2006-09-07 0 0.162 0.147 0.162 0.145 0.162 72,000 10,780 0.1497 0.058 0.053 0.058 0.052 0.058 200,780 0.0537 -1.22%
2006-09-06 0 0.164 0.142 0.164 0.164 0.164 20,000 3,280 0.1640 0.059 0.051 0.059 0.059 0.059 55,772 0.0588 2.50%
2006-09-05 0 0.160 0.160 0.164 0.160 0.160 68,000 10,880 0.1600 0.057 0.057 0.059 0.057 0.057 189,626 0.0574 6.67%
2006-09-04 0 0.150 0.150 0.164 0.150 0.150 20,000 3,000 0.1500 0.054 0.054 0.059 0.054 0.054 55,772 0.0538 0.00%
2006-09-01 0 0.150 0.145 0.165 - - 0 0 - 0.054 0.052 0.059 - - 0 - 0.00%
2006-08-31 0 0.150 0.150 0.170 - - 48,000 7,200 0.1500 0.054 0.054 0.061 - - 133,853 0.0538 5.63%
2006-08-30 0 0.142 0.141 0.164 0.140 0.160 164,000 25,304 0.1543 0.051 0.051 0.059 0.050 0.057 457,333 0.0553 -11.25%
2006-08-29 0 0.160 0.140 0.168 - - 0 0 - 0.057 0.050 0.060 - - 0 - 0.00%
2006-08-28 0 0.160 0.157 0.170 - - 0 0 - 0.057 0.056 0.061 - - 0 - 0.00%
2006-08-25 0 0.160 0.160 0.174 - - 0 0 - 0.057 0.057 0.062 - - 0 - 16.96%
2006-08-24 0 0.149 0.129 - - - 0 0 - 0.049 0.042 - - - 0 - 0.00%
2006-08-23 0 0.149 0.147 0.180 - - 0 0 - 0.049 0.048 0.059 - - 0 - 0.00%
2006-08-22 0 0.149 0.149 - 0.149 0.149 16,000 2,392 0.1495 0.049 0.049 - 0.049 0.049 48,596 0.0492 0.68%
2006-08-21 0 0.148 0.148 0.170 0.148 0.170 88,000 13,464 0.1530 0.049 0.049 0.056 0.049 0.056 267,280 0.0504 -12.43%
2006-08-18 0 0.169 0.169 0.170 - - 0 0 - 0.056 0.056 0.056 - - 0 - 2.42%
2006-08-17 0 0.165 0.161 0.170 0.150 0.165 76,000 12,120 0.1595 0.054 0.053 0.056 0.049 0.054 230,833 0.0525 10.00%
2006-08-16 0 0.150 0.150 0.180 - - 0 0 - 0.049 0.049 0.059 - - 0 - 0.00%
2006-08-15 0 0.150 0.146 0.160 0.150 0.150 148,000 22,200 0.1500 0.049 0.048 0.053 0.049 0.049 449,517 0.0494 0.00%
2006-08-14 0 0.150 0.145 0.180 0.150 0.150 80,000 12,000 0.1500 0.049 0.048 0.059 0.049 0.049 242,982 0.0494 -1.32%
2006-08-11 0 0.152 0.148 0.170 - - 0 0 - 0.050 0.049 0.056 - - 0 - 0.00%
2006-08-10 0 0.152 0.152 - 0.148 0.160 64,000 9,568 0.1495 0.050 0.050 - 0.049 0.053 194,386 0.0492 1.33%
2006-08-09 0 0.150 0.150 0.160 0.150 0.160 160,000 25,400 0.1588 0.049 0.049 0.053 0.049 0.053 485,964 0.0523 -6.25%
2006-08-08 0 0.160 0.150 0.168 - - 0 0 - 0.053 0.049 0.055 - - 0 - 0.00%
2006-08-07 0 0.160 0.120 0.170 - - 0 0 - 0.053 0.040 0.056 - - 0 - 0.00%
2006-08-04 0 0.160 0.160 0.170 0.160 0.170 216,000 36,320 0.1681 0.053 0.053 0.056 0.053 0.056 656,052 0.0554 -5.88%
2006-08-03 0 0.170 0.140 0.170 - - 0 0 - 0.056 0.046 0.056 - - 0 - 0.00%
2006-08-02 0 0.170 0.150 0.170 0.170 0.190 368,000 67,560 0.1836 0.056 0.049 0.056 0.056 0.063 1,117,718 0.0604 0.00%
2006-08-01 0 0.170 0.150 0.170 0.170 0.170 120,000 20,400 0.1700 0.056 0.049 0.056 0.056 0.056 364,473 0.0560 3.03%
2006-07-31 0 0.165 0.185 0.195 0.165 0.165 172,000 28,380 0.1650 0.054 0.061 0.064 0.054 0.054 522,412 0.0543 0.00%
2006-07-28 0 0.165 0.157 0.195 0.165 0.165 96,000 15,840 0.1650 0.054 0.052 0.064 0.054 0.054 291,579 0.0543 13.01%
2006-07-27 0 0.146 0.146 0.160 0.140 0.146 360,000 51,264 0.1424 0.048 0.048 0.053 0.046 0.048 1,093,420 0.0469 16.80%
2006-07-26 0 0.125 0.125 0.140 - - 0 0 - 0.041 0.041 0.046 - - 0 - 2.46%
2006-07-25 0 0.122 0.122 0.142 0.120 0.120 16,000 1,920 0.1200 0.040 0.040 0.047 0.040 0.040 48,596 0.0395 -14.08%
2006-07-24 0 0.142 0.121 0.142 0.141 0.142 120,000 17,036 0.1420 0.047 0.040 0.047 0.046 0.047 364,473 0.0467 0.00%
2006-07-21 0 0.142 0.122 0.142 0.142 0.146 88,000 12,640 0.1436 0.047 0.040 0.047 0.047 0.048 267,280 0.0473 1.43%
2006-07-20 0 0.140 0.140 0.146 - - 4,000 560 0.1400 0.046 0.046 0.048 - - 12,149 0.0461 0.00%
2006-07-19 0 0.140 0.120 0.146 0.140 0.146 164,000 23,344 0.1423 0.046 0.040 0.048 0.046 0.048 498,114 0.0469 -4.11%
2006-07-18 0 0.146 0.080 0.146 - - 0 0 - 0.048 0.026 0.048 - - 0 - 0.00%
2006-07-17 0 0.146 0.120 - - - 0 0 - 0.048 0.040 - - - 0 - 0.00%
2006-07-14 0 0.146 0.120 0.146 - - 0 0 - 0.048 0.040 0.048 - - 0 - 0.00%
2006-07-13 0 0.146 0.120 0.146 - - 0 0 - 0.048 0.040 0.048 - - 0 - 0.00%
2006-07-12 0 0.146 0.141 0.146 0.146 0.146 100,000 14,600 0.1460 0.048 0.046 0.048 0.048 0.048 303,728 0.0481 0.00%
2006-07-11 0 0.146 0.146 0.160 0.146 0.146 144,000 21,024 0.1460 0.048 0.048 0.053 0.048 0.048 437,368 0.0481 0.00%
2006-07-10 0 0.146 0.145 0.155 0.146 0.146 60,000 8,760 0.1460 0.048 0.048 0.051 0.048 0.048 182,237 0.0481 0.69%
2006-07-07 0 0.145 0.145 0.160 - - 0 0 - 0.048 0.048 0.053 - - 0 - 0.00%
2006-07-06 0 0.145 - 0.160 0.145 0.158 412,000 62,600 0.1519 0.048 - 0.053 0.048 0.052 1,251,359 0.0500 -8.23%
2006-07-05 0 0.158 0.155 0.160 - - 0 0 - 0.052 0.051 0.053 - - 0 - 0.00%
2006-07-04 0 0.158 0.158 0.160 0.150 0.150 72,000 10,800 0.1500 0.052 0.052 0.053 0.049 0.049 218,684 0.0494 5.33%
2006-07-03 0 0.150 0.150 0.170 0.150 0.160 372,000 57,200 0.1538 0.049 0.049 0.056 0.049 0.053 1,129,867 0.0506 -6.25%
2006-06-30 0 0.160 0.146 0.160 - - 0 0 - 0.053 0.048 0.053 - - 0 - 0.00%
2006-06-29 0 0.160 0.146 0.170 0.160 0.160 316,000 50,560 0.1600 0.053 0.048 0.056 0.053 0.053 959,780 0.0527 0.00%
2006-06-28 0 0.160 0.150 0.160 0.145 0.160 660,000 104,660 0.1586 0.053 0.049 0.053 0.048 0.053 2,004,604 0.0522 10.34%
2006-06-27 0 0.145 0.145 0.155 0.145 0.145 40,000 5,800 0.1450 0.048 0.048 0.051 0.048 0.048 121,491 0.0477 0.00%
2006-06-26 0 0.145 0.130 0.165 - - 0 0 - 0.048 0.043 0.054 - - 0 - 0.00%
2006-06-23 0 0.145 0.145 0.159 0.145 0.145 200,000 29,000 0.1450 0.048 0.048 0.052 0.048 0.048 607,456 0.0477 -9.38%
2006-06-22 0 0.160 0.140 0.160 0.145 0.160 12,000 1,860 0.1550 0.053 0.046 0.053 0.048 0.053 36,447 0.0510 10.34%
2006-06-21 0 0.145 0.120 0.147 0.145 0.145 72,000 10,440 0.1450 0.048 0.040 0.048 0.048 0.048 218,684 0.0477 -1.36%
2006-06-20 0 0.147 0.147 0.158 0.147 0.147 24,000 3,528 0.1470 0.048 0.048 0.052 0.048 0.048 72,895 0.0484 0.68%
2006-06-19 0 0.146 0.146 0.158 0.145 0.145 4,000 580 0.1450 0.048 0.048 0.052 0.048 0.048 12,149 0.0477 -7.59%
2006-06-16 0 0.158 0.142 0.168 0.158 0.160 16,000 2,536 0.1585 0.052 0.047 0.055 0.052 0.053 48,596 0.0522 -7.06%
2006-06-15 0 0.170 0.160 0.180 0.140 0.170 60,000 9,448 0.1575 0.056 0.053 0.059 0.046 0.056 182,237 0.0518 21.43%
2006-06-14 0 0.140 0.121 0.140 0.140 0.140 44,000 6,160 0.1400 0.046 0.040 0.046 0.046 0.046 133,640 0.0461 0.00%
2006-06-13 0 0.140 0.121 0.160 0.140 0.140 20,000 2,800 0.1400 0.046 0.040 0.053 0.046 0.046 60,746 0.0461 7.69%
2006-06-12 0 0.130 0.120 0.160 - - 0 0 - 0.043 0.040 0.053 - - 0 - 0.00%
2006-06-09 0 0.130 0.125 0.189 - - 0 0 - 0.043 0.041 0.062 - - 0 - 0.00%
2006-06-08 0 0.130 0.130 0.189 - - 0 0 - 0.043 0.043 0.062 - - 0 - 0.00%
2006-06-07 0 0.130 0.130 0.155 0.120 0.120 12,000 1,440 0.1200 0.043 0.043 0.051 0.040 0.040 36,447 0.0395 -14.47%
2006-06-06 0 0.152 0.101 0.152 - - 0 0 - 0.050 0.033 0.050 - - 0 - -1.94%
2006-06-05 0 0.155 0.120 0.155 - - 0 0 - 0.051 0.040 0.051 - - 0 - 0.00%
2006-06-02 0 0.155 0.120 0.155 - - 0 0 - 0.051 0.040 0.051 - - 0 - 0.00%
2006-06-01 0 0.155 0.121 0.155 - - 0 0 - 0.051 0.040 0.051 - - 0 - -1.90%
2006-05-30 0 0.158 0.120 0.158 - - 0 0 - 0.052 0.040 0.052 - - 0 - -1.25%
2006-05-29 0 0.160 0.121 0.160 - - 0 0 - 0.053 0.040 0.053 - - 0 - -1.84%
2006-05-26 0 0.163 0.125 0.163 - - 0 0 - 0.054 0.041 0.054 - - 0 - -1.81%
2006-05-25 0 0.166 0.120 0.166 - - 0 0 - 0.055 0.040 0.055 - - 0 - -0.60%
2006-05-24 0 0.167 0.120 0.167 - - 0 0 - 0.055 0.040 0.055 - - 0 - 0.00%
2006-05-23 0 0.167 0.120 0.167 - - 0 0 - 0.055 0.040 0.055 - - 0 - 0.00%
2006-05-22 0 0.167 0.120 0.167 0.168 0.168 16,000 2,688 0.1680 0.055 0.040 0.055 0.055 0.055 48,596 0.0553 5.03%
2006-05-19 0 0.159 0.159 0.160 0.140 0.159 308,000 48,844 0.1586 0.052 0.052 0.053 0.046 0.052 935,482 0.0522 1.27%
2006-05-18 0 0.157 0.137 0.157 - - 0 0 - 0.052 0.045 0.052 - - 0 - -1.26%
2006-05-17 0 0.159 0.150 0.159 - - 0 0 - 0.052 0.049 0.052 - - 0 - 0.00%
2006-05-16 0 0.159 0.141 0.159 - - 0 0 - 0.052 0.046 0.052 - - 0 - -0.63%
2006-05-15 0 0.160 0.140 0.160 - - 0 0 - 0.053 0.046 0.053 - - 0 - 0.00%
2006-05-12 0 0.160 0.150 0.160 0.159 0.160 544,000 86,032 0.1581 0.053 0.049 0.053 0.052 0.053 1,652,279 0.0521 0.00%
2006-05-11 0 0.160 0.147 0.160 0.141 0.160 16,000 2,332 0.1458 0.053 0.048 0.053 0.046 0.053 48,596 0.0480 5.96%
2006-05-10 0 0.151 0.151 0.160 0.140 0.151 336,000 49,388 0.1470 0.050 0.050 0.053 0.046 0.050 1,020,525 0.0484 0.67%
2006-05-09 0 0.150 0.137 0.151 0.150 0.150 36,000 5,400 0.1500 0.049 0.045 0.050 0.049 0.049 109,342 0.0494 0.00%
2006-05-08 0 0.150 0.136 0.153 0.135 0.150 232,000 31,492 0.1357 0.049 0.045 0.050 0.044 0.049 704,649 0.0447 10.29%
2006-05-04 0 0.136 0.136 0.150 0.136 0.136 16,000 2,176 0.1360 0.045 0.045 0.049 0.045 0.045 48,596 0.0448 -1.45%
2006-05-03 0 0.138 0.138 0.159 0.138 0.138 200,000 27,600 0.1380 0.045 0.045 0.052 0.045 0.045 607,456 0.0454 -11.54%
2006-05-02 0 0.156 0.139 0.156 0.157 0.157 4,000 628 0.1570 0.051 0.046 0.051 0.052 0.052 12,149 0.0517 -1.27%
2006-04-28 0 0.158 0.140 0.158 0.158 0.158 96,000 15,168 0.1580 0.052 0.046 0.052 0.052 0.052 291,579 0.0520 1.94%
2006-04-27 0 0.155 0.155 0.156 0.151 0.151 4,000 604 0.1510 0.051 0.051 0.051 0.050 0.050 12,149 0.0497 2.65%
2006-04-26 0 0.151 0.151 0.158 - - 0 0 - 0.050 0.050 0.052 - - 0 - 0.00%
2006-04-25 0 0.151 0.145 0.159 0.151 0.151 112,000 16,912 0.1510 0.050 0.048 0.052 0.050 0.050 340,175 0.0497 -5.63%
2006-04-24 0 0.160 0.150 0.160 0.150 0.162 436,000 67,280 0.1543 0.053 0.049 0.053 0.049 0.053 1,324,253 0.0508 4.58%
2006-04-21 0 0.153 0.138 0.153 0.140 0.153 308,000 44,340 0.1440 0.050 0.045 0.050 0.046 0.050 935,482 0.0474 1.32%
2006-04-20 0 0.151 0.140 0.154 0.138 0.151 1,396,000 194,388 0.1392 0.050 0.046 0.051 0.045 0.050 4,240,040 0.0458 7.86%
2006-04-19 0 0.140 0.140 0.151 0.139 0.144 68,000 9,472 0.1393 0.046 0.046 0.050 0.046 0.047 206,535 0.0459 -2.78%
2006-04-18 0 0.144 0.144 0.161 0.144 0.145 1,212,000 174,708 0.1441 0.047 0.047 0.053 0.047 0.048 3,681,181 0.0475 4.35%
2006-04-13 0 0.138 0.138 0.163 0.130 0.142 96,000 13,160 0.1371 0.045 0.045 0.054 0.043 0.047 291,579 0.0451 -2.13%
2006-04-12 0 0.141 0.141 0.160 0.133 0.141 108,000 15,164 0.1404 0.046 0.046 0.053 0.044 0.046 328,026 0.0462 -12.96%
2006-04-11 0 0.162 - 0.162 0.150 0.162 48,000 7,728 0.1610 0.053 - 0.053 0.049 0.053 145,789 0.0530 -0.61%
2006-04-10 0 0.163 0.150 0.163 0.146 0.164 84,000 12,676 0.1509 0.054 0.049 0.054 0.048 0.054 255,131 0.0497 0.62%
2006-04-07 0 0.162 0.146 0.165 0.145 0.162 556,000 85,392 0.1536 0.053 0.048 0.054 0.048 0.053 1,688,727 0.0506 11.72%
2006-04-06 0 0.145 0.145 0.150 0.120 0.140 124,000 15,520 0.1252 0.048 0.048 0.049 0.040 0.046 376,622 0.0412 3.57%
2006-04-04 0 0.140 0.140 0.160 0.140 0.145 164,000 23,468 0.1431 0.046 0.046 0.053 0.046 0.048 498,114 0.0471 -3.45%
2006-04-03 0 0.145 0.145 0.160 - - 0 0 - 0.048 0.048 0.053 - - 0 - 3.57%
2006-03-31 0 0.140 0.140 0.154 - - 0 0 - 0.046 0.046 0.051 - - 0 - 3.70%
2006-03-30 0 0.135 0.135 0.160 0.135 0.135 80,000 10,800 0.1350 0.044 0.044 0.053 0.044 0.044 242,982 0.0444 -7.53%
2006-03-29 0 0.146 0.146 0.160 0.145 0.145 40,000 5,800 0.1450 0.048 0.048 0.053 0.048 0.048 121,491 0.0477 -9.88%
2006-03-28 0 0.162 0.155 0.162 0.163 0.163 4,000 652 0.1630 0.053 0.051 0.053 0.054 0.054 12,149 0.0537 11.72%
2006-03-27 0 0.145 0.145 0.165 0.145 0.145 116,000 16,820 0.1450 0.048 0.048 0.054 0.048 0.048 352,324 0.0477 0.00%
2006-03-24 0 0.145 0.145 0.150 0.145 0.150 304,000 44,580 0.1466 0.048 0.048 0.049 0.048 0.049 923,333 0.0483 1.40%
2006-03-23 0 0.143 0.143 0.165 0.143 0.143 4,000 572 0.1430 0.047 0.047 0.054 0.047 0.047 12,149 0.0471 2.14%
2006-03-22 0 0.140 0.140 0.160 0.140 0.165 456,000 75,040 0.1646 0.046 0.046 0.053 0.046 0.054 1,384,999 0.0542 -7.28%
2006-03-21 0 0.151 0.150 0.173 0.151 0.162 44,000 6,820 0.1550 0.050 0.049 0.057 0.050 0.053 133,640 0.0510 1.34%
2006-03-20 0 0.149 0.149 0.150 0.135 0.150 240,000 32,640 0.1360 0.049 0.049 0.049 0.044 0.049 728,947 0.0448 10.37%
2006-03-17 0 0.135 0.135 0.175 - - 0 0 - 0.044 0.044 0.058 - - 0 - 0.00%
2006-03-16 0 0.135 0.135 0.155 0.135 0.155 40,000 5,860 0.1465 0.044 0.044 0.051 0.044 0.051 121,491 0.0482 -12.90%
2006-03-15 0 0.155 0.135 0.155 0.158 0.158 16,000 2,528 0.1580 0.051 0.044 0.051 0.052 0.052 48,596 0.0520 -1.90%
2006-03-14 0 0.158 0.135 0.158 - - 0 0 - 0.052 0.044 0.052 - - 0 - 0.00%
2006-03-13 0 0.158 0.158 0.176 0.158 0.158 8,000 1,264 0.1580 0.052 0.052 0.058 0.052 0.052 24,298 0.0520 -0.63%
2006-03-10 0 0.159 0.143 0.159 - - 0 0 - 0.052 0.047 0.052 - - 0 - 0.00%
2006-03-09 0 0.159 0.155 0.159 0.158 0.160 92,000 14,672 0.1595 0.052 0.051 0.052 0.052 0.053 279,430 0.0525 5.30%
2006-03-08 0 0.151 0.151 0.160 - - 0 0 - 0.050 0.050 0.053 - - 0 - 0.00%
2006-03-07 0 0.151 0.151 0.161 0.151 0.153 192,000 29,192 0.1520 0.050 0.050 0.053 0.050 0.050 583,157 0.0501 0.00%
2006-03-06 0 0.151 0.150 0.151 0.151 0.160 720,000 108,756 0.1511 0.050 0.049 0.050 0.050 0.053 2,186,840 0.0497 -11.18%
2006-03-03 0 0.170 0.160 0.170 0.160 0.170 172,000 28,640 0.1665 0.056 0.053 0.056 0.053 0.056 522,412 0.0548 10.39%
2006-03-02 0 0.154 0.154 0.185 0.153 0.154 24,000 3,692 0.1538 0.051 0.051 0.061 0.050 0.051 72,895 0.0506 1.32%
2006-03-01 0 0.152 0.152 - 0.151 0.152 48,000 7,276 0.1516 0.050 0.050 - 0.050 0.050 145,789 0.0499 1.33%
2006-02-28 0 0.150 0.150 0.184 0.150 0.180 108,000 17,280 0.1600 0.049 0.049 0.061 0.049 0.059 328,026 0.0527 -16.67%
2006-02-27 0 0.180 0.120 0.180 - - 0 0 - 0.059 0.040 0.059 - - 0 - -4.26%
2006-02-24 0 0.188 - 0.188 0.188 0.199 352,000 68,504 0.1946 0.062 - 0.062 0.062 0.066 1,069,122 0.0641 1.62%
2006-02-23 0 0.185 0.150 0.185 0.180 0.190 40,000 7,508 0.1877 0.061 0.049 0.061 0.059 0.063 121,491 0.0618 19.35%
2006-02-22 0 0.155 0.140 0.195 - - 0 0 - 0.051 0.046 0.064 - - 0 - 0.00%
2006-02-21 0 0.155 0.155 0.195 0.150 0.150 8,000 1,220 0.1525 0.051 0.051 0.064 0.049 0.049 24,298 0.0502 3.33%
2006-02-20 0 0.150 0.140 0.150 - - 0 0 - 0.049 0.046 0.049 - - 0 - 0.00%
2006-02-17 0 0.150 0.145 0.160 - - 0 0 - 0.049 0.048 0.053 - - 0 - 0.00%
2006-02-16 0 0.150 0.150 0.155 0.150 0.150 8,000 1,200 0.1500 0.049 0.049 0.051 0.049 0.049 24,298 0.0494 0.00%
2006-02-15 0 0.150 0.150 0.175 0.150 0.150 136,000 20,400 0.1500 0.049 0.049 0.058 0.049 0.049 413,070 0.0494 -11.76%
2006-02-14 0 0.170 0.170 0.175 0.170 0.175 64,000 11,040 0.1725 0.056 0.056 0.058 0.056 0.058 194,386 0.0568 -2.86%
2006-02-13 0 0.175 0.170 0.175 0.175 0.175 8,000 1,400 0.1750 0.058 0.056 0.058 0.058 0.058 24,298 0.0576 2.34%
2006-02-10 0 0.171 0.171 0.197 0.169 0.195 428,000 77,512 0.1811 0.056 0.056 0.065 0.056 0.064 1,299,955 0.0596 -9.52%
2006-02-09 0 0.189 0.165 0.189 0.190 0.190 12,000 2,280 0.1900 0.062 0.054 0.062 0.063 0.063 36,447 0.0626 0.00%
2006-02-08 0 0.189 0.172 0.190 0.170 0.189 60,000 11,184 0.1864 0.062 0.057 0.063 0.056 0.062 182,237 0.0614 2.16%
2006-02-07 0 0.185 0.170 0.185 - - 0 0 - 0.061 0.056 0.061 - - 0 - 0.00%
2006-02-06 0 0.185 0.170 0.185 - - 0 0 - 0.061 0.056 0.061 - - 0 - 0.00%
2006-02-03 0 0.185 0.170 0.185 0.175 0.189 52,000 9,156 0.1761 0.061 0.056 0.061 0.058 0.062 157,938 0.0580 2.78%
2006-02-02 0 0.180 0.165 0.190 0.165 0.180 28,000 4,900 0.1750 0.059 0.054 0.063 0.054 0.059 85,044 0.0576 12.50%
2006-02-01 0 0.160 0.160 0.180 0.160 0.160 24,000 3,840 0.1600 0.053 0.053 0.059 0.053 0.053 72,895 0.0527 -11.11%
2006-01-27 0 0.180 0.120 0.180 0.180 0.180 12,000 2,160 0.1800 0.059 0.040 0.059 0.059 0.059 36,447 0.0593 0.00%
2006-01-26 0 0.180 0.158 0.180 0.180 0.180 28,000 5,040 0.1800 0.059 0.052 0.059 0.059 0.059 85,044 0.0593 0.00%
2006-01-25 0 0.180 0.160 0.189 0.180 0.189 168,000 30,312 0.1804 0.059 0.053 0.062 0.059 0.062 510,263 0.0594 -4.26%
2006-01-24 0 0.188 0.188 0.190 0.158 0.158 48,000 7,712 0.1607 0.062 0.062 0.063 0.052 0.052 145,789 0.0529 0.00%
2006-01-23 0 0.188 0.185 0.188 - - 0 0 - 0.062 0.061 0.062 - - 0 - -0.53%
2006-01-20 0 0.189 0.189 0.190 0.158 0.180 700,000 116,140 0.1659 0.062 0.062 0.063 0.052 0.059 2,126,095 0.0546 5.00%
2006-01-19 0 0.180 0.163 0.180 0.120 0.183 48,000 7,020 0.1463 0.059 0.054 0.059 0.040 0.060 145,789 0.0482 -2.70%
2006-01-18 0 0.185 0.160 0.190 0.185 0.185 12,000 2,220 0.1850 0.061 0.053 0.063 0.061 0.061 36,447 0.0609 13.50%
2006-01-17 0 0.163 0.163 0.170 0.163 0.180 24,000 3,980 0.1658 0.054 0.054 0.056 0.054 0.059 72,895 0.0546 0.00%
2006-01-16 0 0.163 0.163 0.180 0.163 0.163 52,000 8,476 0.1630 0.054 0.054 0.059 0.054 0.054 157,938 0.0537 -13.76%
2006-01-13 0 0.189 0.165 0.189 0.165 0.189 104,000 18,228 0.1753 0.062 0.054 0.062 0.054 0.062 315,877 0.0577 5.00%
2006-01-12 0 0.180 0.163 0.180 0.180 0.180 8,000 1,440 0.1800 0.059 0.054 0.059 0.059 0.059 24,298 0.0593 -4.76%
2006-01-11 0 0.189 0.163 0.189 0.180 0.189 64,000 11,628 0.1817 0.062 0.054 0.062 0.059 0.062 194,386 0.0598 2.16%
2006-01-10 0 0.185 0.162 0.185 0.185 0.190 288,000 53,872 0.1871 0.061 0.053 0.061 0.061 0.063 874,736 0.0616 0.00%
2006-01-09 0 0.185 0.145 0.187 0.182 0.185 52,000 9,608 0.1848 0.061 0.048 0.062 0.060 0.061 157,938 0.0608 3.35%
2006-01-06 0 0.179 0.150 0.179 0.180 0.180 40,000 7,200 0.1800 0.059 0.049 0.059 0.059 0.059 121,491 0.0593 11.88%
2006-01-05 0 0.160 0.160 0.170 0.160 0.175 392,000 67,220 0.1715 0.053 0.053 0.056 0.053 0.058 1,190,613 0.0565 -10.11%
2006-01-04 0 0.178 0.150 0.178 - - 0 0 - 0.059 0.049 0.059 - - 0 - -1.11%
2006-01-03 0 0.180 0.145 - 0.140 0.180 248,000 37,040 0.1494 0.059 0.048 - 0.046 0.059 753,245 0.0492 24.14%
2005-12-30 0 0.145 0.128 0.180 - - 0 0 - 0.048 0.042 0.059 - - 0 - 0.00%
2005-12-29 0 0.145 - 0.180 - - 0 0 - 0.048 - 0.059 - - 0 - 0.00%
2005-12-28 0 0.145 0.130 0.145 0.150 0.150 4,000 600 0.1500 0.048 0.043 0.048 0.049 0.049 12,149 0.0494 3.57%
2005-12-23 0 0.140 0.120 0.160 0.140 0.140 124,000 17,360 0.1400 0.046 0.040 0.053 0.046 0.046 376,622 0.0461 15.70%
2005-12-22 0 0.121 0.121 0.185 0.118 0.120 16,000 1,896 0.1185 0.040 0.040 0.061 0.039 0.040 48,596 0.0390 -6.92%
2005-12-21 0 0.130 0.130 0.165 0.130 0.130 100,000 13,000 0.1300 0.043 0.043 0.054 0.043 0.043 303,728 0.0428 4.00%
2005-12-20 0 0.125 0.120 0.126 0.105 0.125 80,000 9,200 0.1150 0.041 0.040 0.041 0.035 0.041 242,982 0.0379 0.00%
2005-12-19 0 0.125 0.117 0.125 - - 0 0 - 0.041 0.039 0.041 - - 0 - 0.00%
2005-12-16 0 0.125 0.125 0.160 0.117 0.125 584,000 70,848 0.1213 0.041 0.041 0.053 0.039 0.041 1,773,770 0.0399 0.00%
2005-12-15 0 0.125 0.125 0.160 - - 0 0 - 0.041 0.041 0.053 - - 0 - 0.00%
2005-12-14 0 0.125 0.125 0.160 - - 4,000 496 0.1240 0.041 0.041 0.053 - - 12,149 0.0408 1.63%
2005-12-13 0 0.123 0.123 0.130 0.122 0.124 108,000 13,288 0.1230 0.040 0.040 0.043 0.040 0.041 328,026 0.0405 1.65%
2005-12-12 0 0.121 0.121 0.140 0.121 0.121 60,000 7,280 0.1213 0.040 0.040 0.046 0.040 0.040 182,237 0.0399 0.83%
2005-12-09 0 0.120 0.120 - 0.120 0.120 308,000 36,960 0.1200 0.040 0.040 - 0.040 0.040 935,482 0.0395 -25.00%
2005-12-08 0 0.160 0.118 0.160 - - 0 0 - 0.053 0.039 0.053 - - 0 - -8.05%
2005-12-07 0 0.174 0.118 0.174 - - 0 0 - 0.057 0.039 0.057 - - 0 - -1.14%
2005-12-06 0 0.176 - 0.183 - - 0 0 - 0.058 - 0.060 - - 0 - 0.00%
2005-12-05 0 0.176 0.124 0.176 - - 0 0 - 0.058 0.041 0.058 - - 0 - -4.35%
2005-12-02 0 0.184 - 0.184 0.180 0.184 100,000 18,016 0.1802 0.061 - 0.061 0.059 0.061 303,728 0.0593 3.37%
2005-12-01 0 0.178 - 0.178 0.174 0.178 184,000 32,164 0.1748 0.059 - 0.059 0.057 0.059 558,859 0.0576 1.71%
2005-11-30 0 0.175 0.175 - 0.160 0.170 376,000 61,764 0.1643 0.058 0.058 - 0.053 0.056 1,142,017 0.0541 2.94%
2005-11-29 0 0.170 0.170 - 0.158 0.158 128,000 20,424 0.1596 0.056 0.056 - 0.052 0.052 388,772 0.0525 7.59%
2005-11-28 0 0.158 0.120 0.158 0.160 0.160 20,000 3,200 0.1600 0.052 0.040 0.052 0.053 0.053 60,746 0.0527 1.94%
2005-11-25 0 0.155 0.155 0.160 0.155 0.155 104,000 16,120 0.1550 0.051 0.051 0.053 0.051 0.051 315,877 0.0510 3.33%
2005-11-24 0 0.150 0.110 - 0.150 0.150 88,000 13,200 0.1500 0.049 0.036 - 0.049 0.049 267,280 0.0494 0.00%
2005-11-23 0 0.150 0.110 0.150 0.150 0.150 8,000 1,200 0.1500 0.049 0.036 0.049 0.049 0.049 24,298 0.0494 0.00%
2005-11-22 0 0.150 0.133 0.170 0.150 0.150 32,000 4,780 0.1494 0.049 0.044 0.056 0.049 0.049 97,193 0.0492 11.11%
2005-11-21 0 0.135 0.133 0.150 0.133 0.140 248,000 33,348 0.1345 0.044 0.044 0.049 0.044 0.046 753,245 0.0443 -8.78%
2005-11-18 0 0.148 0.110 0.149 0.148 0.148 180,000 26,640 0.1480 0.049 0.036 0.049 0.049 0.049 546,710 0.0487 -0.67%
2005-11-17 0 0.149 0.110 0.149 0.147 0.150 32,000 4,788 0.1496 0.049 0.036 0.049 0.048 0.049 97,193 0.0493 14.62%
2005-11-16 0 0.130 0.116 0.147 - - 0 0 - 0.043 0.038 0.048 - - 0 - 0.00%
2005-11-15 0 0.130 0.130 0.147 - - 0 0 - 0.043 0.043 0.048 - - 0 - 0.00%
2005-11-14 0 0.130 0.118 0.147 - - 0 0 - 0.043 0.039 0.048 - - 0 - 0.00%
2005-11-11 0 0.130 0.116 0.147 - - 0 0 - 0.043 0.038 0.048 - - 0 - 0.00%
2005-11-10 0 0.130 0.116 0.130 0.130 0.135 140,000 18,400 0.1314 0.043 0.038 0.043 0.043 0.044 425,219 0.0433 -11.56%
2005-11-09 0 0.147 0.140 0.150 - - 0 0 - 0.048 0.046 0.049 - - 0 - 0.00%
2005-11-08 0 0.147 0.110 0.150 - - 4,000 600 0.1500 0.048 0.036 0.049 - - 12,149 0.0494 0.00%
2005-11-07 0 0.147 0.147 0.149 - - 0 0 - 0.048 0.048 0.049 - - 0 - 1.38%
2005-11-04 0 0.145 0.105 0.145 0.145 0.145 24,000 3,480 0.1450 0.048 0.035 0.048 0.048 0.048 72,895 0.0477 4.32%
2005-11-03 0 0.139 - 0.157 - - 0 0 - 0.046 - 0.052 - - 0 - 0.00%
2005-11-02 0 0.139 0.139 0.140 0.139 0.139 4,000 556 0.1390 0.046 0.046 0.046 0.046 0.046 12,149 0.0458 6.92%
2005-11-01 0 0.130 0.110 0.130 0.130 0.130 16,000 2,080 0.1300 0.043 0.036 0.043 0.043 0.043 48,596 0.0428 5.69%
2005-10-31 0 0.123 0.120 0.123 0.123 0.123 52,000 6,396 0.1230 0.040 0.040 0.040 0.040 0.040 157,938 0.0405 -1.60%
2005-10-28 0 0.125 0.110 0.148 - - 0 0 - 0.041 0.036 0.049 - - 0 - 0.00%
2005-10-27 0 0.125 - 0.148 0.125 0.130 76,000 9,560 0.1258 0.041 - 0.049 0.041 0.043 230,833 0.0414 0.00%
2005-10-26 0 0.125 0.125 0.148 0.120 0.120 20,000 2,400 0.1200 0.041 0.041 0.049 0.040 0.040 60,746 0.0395 -3.10%
2005-10-25 0 0.129 0.110 0.150 0.129 0.129 100,000 12,900 0.1290 0.042 0.036 0.049 0.042 0.042 303,728 0.0425 17.27%
2005-10-24 0 0.110 0.105 0.149 0.110 0.110 304,000 33,596 0.1105 0.036 0.035 0.049 0.036 0.036 923,333 0.0364 -26.17%
2005-10-21 0 0.149 - 0.149 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
2005-10-20 0 0.149 - 0.150 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
2005-10-19 0 0.149 0.110 0.150 - - 0 0 - 0.049 0.036 0.049 - - 0 - 0.00%
2005-10-18 0 0.149 - 0.150 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
2005-10-17 0 0.149 0.110 0.150 - - 40,000 5,960 0.1490 0.049 0.036 0.049 - - 121,491 0.0491 0.00%
2005-10-14 0 0.149 0.110 0.149 0.150 0.150 104,000 15,600 0.1500 0.049 0.036 0.049 0.049 0.049 315,877 0.0494 -0.67%
2005-10-13 0 0.150 - 0.150 0.150 0.150 12,000 1,800 0.1500 0.049 - 0.049 0.049 0.049 36,447 0.0494 0.00%
2005-10-12 0 0.150 - 0.150 0.150 0.150 8,000 1,200 0.1500 0.049 - 0.049 0.049 0.049 24,298 0.0494 0.00%
2005-10-10 0 0.150 - 0.150 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
2005-10-07 0 0.150 0.110 0.150 - - 0 0 - 0.049 0.036 0.049 - - 0 - 0.00%
2005-10-06 0 0.150 0.110 0.150 - - 0 0 - 0.049 0.036 0.049 - - 0 - 0.00%
2005-10-05 0 0.150 - 0.150 - - 0 0 - 0.049 - 0.049 - - 0 - -3.23%
2005-10-04 0 0.155 0.135 0.157 0.150 0.155 80,000 12,380 0.1548 0.051 0.044 0.052 0.049 0.051 242,982 0.0510 3.33%
2005-10-03 0 0.150 0.110 0.150 0.150 0.150 128,000 15,600 0.1219 0.049 0.036 0.049 0.049 0.049 388,772 0.0401 3.45%
2005-09-30 0 0.145 0.145 0.157 0.139 0.139 56,000 7,928 0.1416 0.048 0.048 0.052 0.046 0.046 170,088 0.0466 4.32%
2005-09-29 0 0.139 0.139 0.150 0.138 0.145 68,000 9,432 0.1387 0.046 0.046 0.049 0.045 0.048 206,535 0.0457 -0.71%
2005-09-28 0 0.140 0.140 0.150 - - 0 0 - 0.046 0.046 0.049 - - 0 - 0.00%
2005-09-27 0 0.140 - 0.140 0.140 0.149 100,000 14,756 0.1476 0.046 - 0.046 0.046 0.049 303,728 0.0486 0.00%
2005-09-26 0 0.140 0.140 0.145 0.140 0.145 32,000 4,620 0.1444 0.046 0.046 0.048 0.046 0.048 97,193 0.0475 -6.67%
2005-09-23 0 0.150 0.145 0.150 0.150 0.150 40,000 6,000 0.1500 0.049 0.048 0.049 0.049 0.049 121,491 0.0494 3.45%
2005-09-22 0 0.145 0.145 0.155 0.145 0.155 96,000 14,856 0.1548 0.048 0.048 0.051 0.048 0.051 291,579 0.0510 -7.05%
2005-09-21 0 0.156 0.156 0.157 0.145 0.156 508,000 75,876 0.1494 0.051 0.051 0.052 0.048 0.051 1,542,937 0.0492 7.59%
2005-09-20 0 0.145 - 0.145 0.149 0.149 24,000 3,560 0.1483 0.048 - 0.048 0.049 0.049 72,895 0.0488 0.00%
2005-09-16 0 0.145 0.145 0.150 0.130 0.145 396,000 57,240 0.1445 0.048 0.048 0.049 0.043 0.048 1,202,762 0.0476 0.00%
2005-09-15 0 0.145 0.130 0.145 - - 0 0 - 0.048 0.043 0.048 - - 0 - 0.00%
2005-09-14 0 0.145 - 0.149 - - 0 0 - 0.048 - 0.049 - - 0 - 0.00%
2005-09-13 0 0.145 0.115 0.150 - - 0 0 - 0.048 0.038 0.049 - - 0 - 0.00%
2005-09-12 0 0.145 0.135 0.150 0.145 0.145 40,000 5,800 0.1450 0.048 0.044 0.049 0.048 0.048 121,491 0.0477 0.00%
2005-09-09 0 0.145 0.134 0.145 0.134 0.145 328,000 47,472 0.1447 0.048 0.044 0.048 0.044 0.048 996,227 0.0477 0.00%
2005-09-08 0 0.145 - 0.150 0.145 0.150 164,000 24,080 0.1468 0.048 - 0.049 0.048 0.049 498,114 0.0483 -2.03%
2005-09-07 0 0.148 0.145 0.154 0.145 0.148 248,000 36,560 0.1474 0.049 0.048 0.051 0.048 0.049 753,245 0.0485 2.07%
2005-09-06 0 0.145 0.140 0.150 0.145 0.150 256,000 37,900 0.1480 0.048 0.046 0.049 0.048 0.049 777,543 0.0487 -3.33%
2005-09-05 0 0.150 0.140 0.150 0.145 0.150 180,000 26,320 0.1462 0.049 0.046 0.049 0.048 0.049 546,710 0.0481 3.45%
2005-09-02 0 0.145 0.145 0.152 0.145 0.145 56,000 7,980 0.1425 0.048 0.048 0.050 0.048 0.048 170,088 0.0469 3.57%
2005-09-01 0 0.140 0.140 0.153 0.140 0.140 100,000 14,000 0.1400 0.046 0.046 0.050 0.046 0.046 303,728 0.0461 0.00%
2005-08-31 0 0.140 0.140 0.149 0.138 0.140 392,000 54,640 0.1394 0.046 0.046 0.049 0.045 0.046 1,190,613 0.0459 3.70%
2005-08-30 0 0.135 0.135 0.150 0.135 0.150 292,000 42,420 0.1453 0.044 0.044 0.049 0.044 0.049 886,885 0.0478 2.27%
2005-08-29 0 0.132 0.132 0.150 - - 0 0 - 0.043 0.043 0.049 - - 0 - 1.54%
2005-08-26 0 0.130 0.130 0.150 0.130 0.140 212,000 28,440 0.1342 0.043 0.043 0.049 0.043 0.046 643,903 0.0442 -7.14%
2005-08-25 0 0.140 0.130 0.150 0.140 0.140 100,000 14,000 0.1400 0.046 0.043 0.049 0.046 0.046 303,728 0.0461 0.00%
2005-08-24 0 0.140 0.131 0.149 0.140 0.140 100,000 14,000 0.1400 0.046 0.043 0.049 0.046 0.046 303,728 0.0461 0.00%
2005-08-23 0 0.140 0.140 0.149 0.130 0.140 56,000 7,680 0.1371 0.046 0.046 0.049 0.043 0.046 170,088 0.0452 -11.95%
2005-08-22 0 0.159 0.135 0.159 0.159 0.159 4,000 636 0.1590 0.052 0.044 0.052 0.052 0.052 12,149 0.0523 -0.63%
2005-08-19 0 0.160 0.131 0.160 0.126 0.160 48,000 6,232 0.1298 0.053 0.043 0.053 0.041 0.053 145,789 0.0427 23.08%
2005-08-18 0 0.130 0.126 0.140 0.130 0.140 276,000 37,640 0.1364 0.043 0.041 0.046 0.043 0.046 838,289 0.0449 -7.14%
2005-08-17 0 0.140 0.140 0.164 - - 28,000 3,920 0.1400 0.046 0.046 0.054 - - 85,044 0.0461 0.00%
2005-08-16 0 0.140 0.137 0.164 0.140 0.140 184,000 25,760 0.1400 0.046 0.045 0.054 0.046 0.046 558,859 0.0461 2.19%
2005-08-15 0 0.137 0.132 0.140 0.137 0.137 88,000 12,056 0.1370 0.045 0.043 0.046 0.045 0.045 267,280 0.0451 0.00%
2005-08-12 0 0.137 - 0.137 0.137 0.137 24,000 3,288 0.1370 0.045 - 0.045 0.045 0.045 72,895 0.0451 0.00%
2005-08-11 0 0.137 0.120 0.137 0.125 0.137 52,000 6,860 0.1319 0.045 0.040 0.045 0.041 0.045 157,938 0.0434 9.60%
2005-08-10 0 0.125 0.109 0.125 0.108 0.135 516,000 63,508 0.1231 0.041 0.036 0.041 0.036 0.044 1,567,235 0.0405 -3.85%
2005-08-09 0 0.130 0.120 0.135 0.125 0.130 108,000 14,360 0.1330 0.043 0.040 0.044 0.041 0.043 328,026 0.0438 0.00%
2005-08-08 0 0.130 0.125 0.135 0.125 0.130 272,000 34,748 0.1278 0.043 0.041 0.044 0.041 0.043 826,140 0.0421 4.00%
2005-08-05 0 0.125 0.120 0.125 0.125 0.125 184,000 22,980 0.1249 0.041 0.040 0.041 0.041 0.041 558,859 0.0411 -3.85%
2005-08-04 0 0.130 0.120 0.132 - - 0 0 - 0.043 0.040 0.043 - - 0 - 0.00%
2005-08-03 0 0.130 0.100 0.135 - - 0 0 - 0.043 0.033 0.044 - - 0 - 0.00%
2005-08-02 0 0.130 0.100 0.130 0.130 0.134 16,000 2,096 0.1310 0.043 0.033 0.043 0.043 0.044 48,596 0.0431 0.00%
2005-08-01 0 0.130 0.120 0.130 0.130 0.130 52,000 6,760 0.1300 0.043 0.040 0.043 0.043 0.043 157,938 0.0428 0.00%
2005-07-29 0 0.130 0.110 0.135 0.120 0.130 48,000 5,960 0.1242 0.043 0.036 0.044 0.040 0.043 145,789 0.0409 8.33%
2005-07-28 0 0.120 0.120 0.138 - - 0 0 - 0.040 0.040 0.045 - - 0 - 0.00%
2005-07-27 0 0.120 0.120 0.130 - - 0 0 - 0.040 0.040 0.043 - - 0 - 0.00%
2005-07-26 0 0.120 - 0.124 0.120 0.139 192,000 24,180 0.1259 0.040 - 0.041 0.040 0.046 583,157 0.0415 -13.67%
2005-07-25 0 0.139 - 0.139 0.140 0.140 4,000 560 0.1400 0.046 - 0.046 0.046 0.046 12,149 0.0461 15.83%
2005-07-22 0 0.120 0.100 0.120 0.120 0.120 108,000 12,960 0.1200 0.040 0.033 0.040 0.040 0.040 328,026 0.0395 12.15%
2005-07-21 0 0.107 0.096 0.107 - - 0 0 - 0.035 0.032 0.035 - - 0 - 0.00%
2005-07-20 0 0.107 0.089 - 0.107 0.107 580,000 57,748 0.0996 0.035 0.029 - 0.035 0.035 1,761,621 0.0328 1.90%
2005-07-19 0 0.105 0.105 - 0.080 0.105 120,000 10,152 0.0846 0.035 0.035 - 0.026 0.035 364,473 0.0279 0.00%
2005-07-18 0 0.105 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2005-07-15 0 0.105 0.105 - 0.100 0.100 24,000 2,400 0.1000 0.035 0.035 - 0.033 0.033 72,895 0.0329 7.14%
2005-07-14 0 0.098 0.098 - 0.085 0.101 800,000 76,908 0.0961 0.032 0.032 - 0.028 0.033 2,429,822 0.0317 0.00%
2005-07-13 0 0.098 0.085 0.098 0.115 0.115 120,000 11,208 0.0934 0.032 0.028 0.032 0.038 0.038 364,473 0.0308 -28.99%
2005-07-12 0 0.138 0.138 0.140 - - 0 0 - 0.045 0.045 0.046 - - 0 - 0.00%
2005-07-11 0 0.138 0.100 0.140 0.090 0.138 672,000 70,140 0.1044 0.045 0.033 0.046 0.030 0.045 2,041,051 0.0344 15.00%
2005-07-08 0 0.120 0.106 0.150 0.091 0.120 400,000 42,040 0.1051 0.040 0.035 0.049 0.030 0.040 1,214,911 0.0346 -14.29%
2005-07-07 0 0.140 0.110 0.140 - - 0 0 - 0.046 0.036 0.046 - - 0 - 0.00%
2005-07-06 0 0.140 0.120 0.148 0.140 0.148 252,000 35,376 0.1404 0.046 0.040 0.049 0.046 0.049 765,394 0.0462 0.00%
2005-07-05 0 0.140 0.132 0.148 0.140 0.140 240,000 33,600 0.1400 0.046 0.043 0.049 0.046 0.046 728,947 0.0461 0.00%
2005-07-04 0 0.140 0.135 0.150 0.135 0.140 148,000 20,348 0.1375 0.046 0.044 0.049 0.044 0.046 449,517 0.0453 2.19%
2005-06-30 0 0.137 0.137 0.150 0.137 0.145 96,000 13,804 0.1438 0.045 0.045 0.049 0.045 0.048 291,579 0.0473 -8.67%
2005-06-29 0 0.150 0.137 0.150 0.150 0.150 48,000 7,200 0.1500 0.049 0.045 0.049 0.049 0.049 145,789 0.0494 7.14%
2005-06-28 0 0.140 0.138 0.150 0.140 0.140 164,000 22,960 0.1400 0.046 0.045 0.049 0.046 0.046 498,114 0.0461 1.45%
2005-06-27 0 0.138 0.137 0.138 0.138 0.138 108,000 14,912 0.1381 0.045 0.045 0.045 0.045 0.045 328,026 0.0455 -0.72%
2005-06-24 0 0.139 0.139 0.140 0.131 0.131 20,000 2,620 0.1310 0.046 0.046 0.046 0.043 0.043 60,746 0.0431 -0.71%
2005-06-23 0 0.140 - 0.140 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2005-06-22 0 0.140 0.130 0.150 - - 0 0 - 0.046 0.043 0.049 - - 0 - 0.00%
2005-06-21 0 0.140 0.100 0.140 - - 4,000 560 0.1400 0.046 0.033 0.046 - - 12,149 0.0461 0.00%
2005-06-20 0 0.140 - 0.140 - - 0 0 - 0.046 - 0.046 - - 0 - -6.67%
2005-06-17 0 0.150 0.090 0.150 - - 0 0 - 0.049 0.030 0.049 - - 0 - 0.00%
2005-06-16 0 0.150 - 0.150 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
2005-06-15 0 0.150 - 0.150 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
2005-06-14 0 0.150 0.102 0.150 - - 0 0 - 0.049 0.034 0.049 - - 0 - 0.00%
2005-06-13 0 0.150 - 0.150 0.150 0.150 60,000 9,000 0.1500 0.049 - 0.049 0.049 0.049 182,237 0.0494 0.00%
2005-06-10 0 0.150 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2005-06-09 0 0.150 - 0.150 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
2005-06-08 0 0.150 0.150 0.155 - - 0 0 - 0.049 0.049 0.051 - - 0 - 0.00%
2005-06-07 0 0.150 - 0.158 - - 0 0 - 0.049 - 0.052 - - 0 - 0.00%
2005-06-06 0 0.150 - 0.150 0.150 0.150 184,000 27,600 0.1500 0.049 - 0.049 0.049 0.049 558,859 0.0494 0.00%
2005-06-03 0 0.150 - - 0.150 0.150 60,000 9,000 0.1500 0.049 - - 0.049 0.049 182,237 0.0494 3.45%
2005-06-02 0 0.145 - 0.145 0.145 0.146 32,000 4,660 0.1456 0.048 - 0.048 0.048 0.048 97,193 0.0479 -0.68%
2005-06-01 0 0.146 0.146 0.147 - - 0 0 - 0.048 0.048 0.048 - - 0 - 0.00%
2005-05-31 0 0.146 0.146 - 0.145 0.146 120,000 17,420 0.1452 0.048 0.048 - 0.048 0.048 364,473 0.0478 -1.35%
2005-05-30 0 0.148 0.140 0.148 - - 0 0 - 0.049 0.046 0.049 - - 0 - 0.00%
2005-05-27 0 0.148 0.148 0.158 0.148 0.148 12,000 1,776 0.1480 0.049 0.049 0.052 0.049 0.049 36,447 0.0487 -1.33%
2005-05-26 0 0.150 - 0.152 - - 0 0 - 0.049 - 0.050 - - 0 - 0.00%
2005-05-25 0 0.150 0.118 0.154 0.150 0.150 200,000 30,000 0.1500 0.049 0.039 0.051 0.049 0.049 607,456 0.0494 -3.23%
2005-05-24 0 0.155 0.150 0.155 0.155 0.155 4,000 620 0.1550 0.051 0.049 0.051 0.051 0.051 12,149 0.0510 0.00%
2005-05-23 0 0.155 0.155 0.165 0.155 0.155 20,000 3,100 0.1550 0.051 0.051 0.054 0.051 0.051 60,746 0.0510 -3.12%
2005-05-20 0 0.160 0.160 - - - 0 0 - 0.053 0.053 - - - 0 - 0.00%
2005-05-19 0 0.160 0.155 - - - 0 0 - 0.053 0.051 - - - 0 - 0.00%
2005-05-18 0 0.160 0.155 - - - 0 0 - 0.053 0.051 - - - 0 - 0.00%
2005-05-17 0 0.160 0.155 - - - 0 0 - 0.053 0.051 - - - 0 - 0.00%
2005-05-13 0 0.160 0.157 0.170 - - 0 0 - 0.053 0.052 0.056 - - 0 - 0.00%
2005-05-12 0 0.160 0.158 0.160 0.160 0.160 32,000 5,120 0.1600 0.053 0.052 0.053 0.053 0.053 97,193 0.0527 0.00%
2005-05-11 0 0.160 0.160 0.170 0.160 0.160 68,000 10,880 0.1600 0.053 0.053 0.056 0.053 0.053 206,535 0.0527 -3.03%
2005-05-10 0 0.165 0.157 0.170 0.165 0.170 164,000 27,860 0.1699 0.054 0.052 0.056 0.054 0.056 498,114 0.0559 0.00%
2005-05-09 0 0.165 0.160 0.165 0.170 0.170 12,000 2,040 0.1700 0.054 0.053 0.054 0.056 0.056 36,447 0.0560 -1.79%
2005-05-06 0 0.168 0.150 0.171 0.160 0.168 8,000 1,312 0.1640 0.055 0.049 0.056 0.053 0.055 24,298 0.0540 5.00%
2005-05-05 0 0.160 0.150 - - - 0 0 - 0.053 0.049 - - - 0 - 0.00%
2005-05-04 0 0.160 0.156 - 0.160 0.160 12,000 1,920 0.1600 0.053 0.051 - 0.053 0.053 36,447 0.0527 0.00%
2005-05-03 0 0.160 0.150 - - - 0 0 - 0.053 0.049 - - - 0 - 0.00%
2005-04-29 0 0.160 0.151 0.160 - - 0 0 - 0.053 0.050 0.053 - - 0 - 0.00%
2005-04-28 0 0.160 0.160 - 0.160 0.160 48,000 7,680 0.1600 0.053 0.053 - 0.053 0.053 145,789 0.0527 0.00%
2005-04-27 0 0.160 0.160 0.169 0.159 0.161 40,000 6,388 0.1597 0.053 0.053 0.056 0.052 0.053 121,491 0.0526 -5.33%
2005-04-26 0 0.169 0.150 0.169 0.169 0.169 212,000 35,828 0.1690 0.056 0.049 0.056 0.056 0.056 643,903 0.0556 0.00%
2005-04-25 0 0.169 0.153 0.169 0.159 0.171 264,000 42,896 0.1625 0.056 0.050 0.056 0.052 0.056 801,841 0.0535 11.92%
2005-04-22 0 0.151 0.151 0.163 0.151 0.164 220,000 33,600 0.1527 0.050 0.050 0.054 0.050 0.054 668,201 0.0503 -7.93%
2005-04-21 0 0.164 0.150 0.164 0.164 0.164 16,000 2,624 0.1640 0.054 0.049 0.054 0.054 0.054 48,596 0.0540 -1.20%
2005-04-20 0 0.166 0.151 0.170 0.165 0.166 64,000 10,576 0.1653 0.055 0.050 0.056 0.054 0.055 194,386 0.0544 -5.14%
2005-04-19 0 0.175 0.150 0.176 - - 0 0 - 0.058 0.049 0.058 - - 0 - 0.00%
2005-04-18 0 0.175 0.151 0.175 0.160 0.178 216,000 37,576 0.1740 0.058 0.050 0.058 0.053 0.059 656,052 0.0573 9.38%
2005-04-15 0 0.160 0.160 - 0.160 0.160 72,000 11,520 0.1600 0.053 0.053 - 0.053 0.053 218,684 0.0527 0.00%
2005-04-14 0 0.160 0.160 0.175 0.160 0.160 76,000 12,160 0.1600 0.053 0.053 0.058 0.053 0.053 230,833 0.0527 0.00%
2005-04-13 0 0.160 0.160 - 0.159 0.160 252,000 40,300 0.1599 0.053 0.053 - 0.052 0.053 765,394 0.0527 -5.88%
2005-04-12 0 0.170 0.160 0.170 0.160 0.170 264,000 43,880 0.1662 0.056 0.053 0.056 0.053 0.056 801,841 0.0547 -4.49%
2005-04-11 0 0.178 0.170 0.178 - - 0 0 - 0.059 0.056 0.059 - - 0 - 0.00%
2005-04-08 0 0.178 0.170 0.178 0.178 0.178 28,000 4,824 0.1723 0.059 0.056 0.059 0.059 0.059 85,044 0.0567 4.71%
2005-04-07 0 0.170 0.170 - - - 4,000 680 0.1700 0.056 0.056 - - - 12,149 0.0560 0.00%
2005-04-06 0 0.170 0.160 0.178 0.170 0.170 184,000 31,280 0.1700 0.056 0.053 0.059 0.056 0.056 558,859 0.0560 0.00%
2005-04-04 0 0.170 0.170 - 0.170 0.170 52,000 8,840 0.1700 0.056 0.056 - 0.056 0.056 157,938 0.0560 -3.41%
2005-04-01 0 0.176 0.168 0.176 0.176 0.176 8,000 1,408 0.1760 0.058 0.055 0.058 0.058 0.058 24,298 0.0579 0.00%
2005-03-31 0 0.176 0.176 0.178 0.176 0.180 104,000 18,464 0.1775 0.058 0.058 0.059 0.058 0.059 315,877 0.0585 -2.22%
2005-03-30 0 0.180 0.170 - - - 0 0 - 0.059 0.056 - - - 0 - 0.00%
2005-03-29 0 0.180 - - 0.170 0.180 136,000 23,960 0.1762 0.059 - - 0.056 0.059 413,070 0.0580 0.00%
2005-03-24 0 0.180 0.180 - 0.180 0.180 4,000 720 0.1800 0.059 0.059 - 0.059 0.059 12,149 0.0593 0.00%
2005-03-23 0 0.180 0.180 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
2005-03-22 0 0.180 0.180 - 0.180 0.180 20,000 3,600 0.1800 0.059 0.059 - 0.059 0.059 60,746 0.0593 0.00%
2005-03-21 0 0.180 0.175 0.180 0.180 0.180 16,000 2,880 0.1800 0.059 0.058 0.059 0.059 0.059 48,596 0.0593 0.00%
2005-03-18 0 0.180 0.175 - 0.180 0.180 120,000 21,600 0.1800 0.059 0.058 - 0.059 0.059 364,473 0.0593 2.86%
2005-03-17 0 0.175 0.175 0.180 0.175 0.175 40,000 7,000 0.1750 0.058 0.058 0.059 0.058 0.058 121,491 0.0576 0.00%
2005-03-16 0 0.175 0.175 - - - 4,000 692 0.1730 0.058 0.058 - - - 12,149 0.0570 1.16%
2005-03-15 0 0.173 0.172 - 0.172 0.173 236,000 40,816 0.1729 0.057 0.057 - 0.057 0.057 716,798 0.0569 0.58%
2005-03-14 0 0.172 0.172 0.185 0.172 0.185 104,000 17,980 0.1729 0.057 0.057 0.061 0.057 0.061 315,877 0.0569 -2.27%
2005-03-11 0 0.176 0.176 - - - 0 0 - 0.058 0.058 - - - 0 - 0.00%
2005-03-10 0 0.176 0.176 - - - 0 0 - 0.058 0.058 - - - 0 - 0.57%
2005-03-09 0 0.175 0.175 - 0.175 0.175 136,000 23,800 0.1750 0.058 0.058 - 0.058 0.058 413,070 0.0576 0.00%
2005-03-08 0 0.175 0.175 0.188 0.175 0.175 32,000 5,600 0.1750 0.058 0.058 0.062 0.058 0.058 97,193 0.0576 -2.78%
2005-03-07 0 0.180 0.180 - 0.180 0.180 40,000 7,200 0.1800 0.059 0.059 - 0.059 0.059 121,491 0.0593 0.00%
2005-03-04 0 0.180 0.180 - 0.175 0.180 44,000 7,900 0.1795 0.059 0.059 - 0.058 0.059 133,640 0.0591 0.00%
2005-03-03 0 0.180 - 0.180 0.180 0.190 52,000 9,440 0.1815 0.059 - 0.059 0.059 0.063 157,938 0.0598 -5.26%
2005-03-02 0 0.190 0.170 0.190 0.190 0.190 20,000 3,800 0.1900 0.063 0.056 0.063 0.063 0.063 60,746 0.0626 0.00%
2005-03-01 0 0.190 0.181 0.190 - - 0 0 - 0.063 0.060 0.063 - - 0 - 0.00%
2005-02-28 0 0.190 - 0.190 0.192 0.192 32,000 6,144 0.1920 0.063 - 0.063 0.063 0.063 97,193 0.0632 -1.04%
2005-02-25 0 0.192 0.175 - 0.180 0.192 200,000 37,200 0.1860 0.063 0.058 - 0.059 0.063 607,456 0.0612 9.71%
2005-02-24 0 0.175 0.175 0.180 - - 0 0 - 0.058 0.058 0.059 - - 0 - 1.74%
2005-02-23 0 0.172 0.172 0.192 0.172 0.172 100,000 17,200 0.1720 0.057 0.057 0.063 0.057 0.057 303,728 0.0566 -1.71%
2005-02-22 0 0.175 0.175 0.192 0.175 0.180 212,000 37,192 0.1754 0.058 0.058 0.063 0.058 0.059 643,903 0.0578 -2.78%
2005-02-21 0 0.180 0.176 0.192 0.180 0.180 260,000 46,688 0.1796 0.059 0.058 0.063 0.059 0.059 789,692 0.0591 0.00%
2005-02-18 0 0.180 0.161 0.190 0.180 0.185 84,000 15,280 0.1819 0.059 0.053 0.063 0.059 0.061 255,131 0.0599 -2.70%
2005-02-17 0 0.185 0.185 0.190 - - 0 0 - 0.061 0.061 0.063 - - 0 - 0.00%
2005-02-16 0 0.185 0.185 0.190 - - 0 0 - 0.061 0.061 0.063 - - 0 - 0.00%
2005-02-15 0 0.185 0.185 0.193 0.180 0.185 76,000 13,788 0.1814 0.061 0.061 0.064 0.059 0.061 230,833 0.0597 2.78%
2005-02-14 0 0.180 0.180 0.185 0.175 0.175 4,000 700 0.1750 0.059 0.059 0.061 0.058 0.058 12,149 0.0576 2.86%
2005-02-08 0 0.175 0.175 - - - 0 0 - 0.058 0.058 - - - 0 - 3.55%
2005-02-07 0 0.169 0.165 0.169 - - 0 0 - 0.056 0.054 0.056 - - 0 - 0.00%
2005-02-04 0 0.169 0.162 - - - 0 0 - 0.056 0.053 - - - 0 - 0.00%
2005-02-03 0 0.169 0.169 - 0.169 0.170 40,000 6,764 0.1691 0.056 0.056 - 0.056 0.056 121,491 0.0557 -0.59%
2005-02-02 0 0.170 0.170 - 0.169 0.170 100,000 16,980 0.1698 0.056 0.056 - 0.056 0.056 303,728 0.0559 0.00%
2005-02-01 0 0.170 0.170 0.175 0.170 0.171 136,000 23,132 0.1701 0.056 0.056 0.058 0.056 0.056 413,070 0.0560 -2.30%
2005-01-31 0 0.174 0.174 0.175 0.174 0.175 8,000 1,396 0.1745 0.057 0.057 0.058 0.057 0.058 24,298 0.0575 0.00%
2005-01-28 0 0.174 0.169 0.179 - - 0 0 - 0.057 0.056 0.059 - - 0 - 0.00%
2005-01-27 0 0.174 0.171 0.179 0.174 0.180 28,000 5,016 0.1791 0.057 0.056 0.059 0.057 0.059 85,044 0.0590 -6.95%
2005-01-26 0 0.187 - 0.187 - - 0 0 - 0.062 - 0.062 - - 0 - -1.58%
2005-01-25 0 0.190 0.180 0.194 0.190 0.190 300,000 57,000 0.1900 0.063 0.059 0.064 0.063 0.063 911,183 0.0626 10.47%
2005-01-24 0 0.172 0.172 0.180 0.171 0.172 52,000 8,904 0.1712 0.057 0.057 0.059 0.056 0.057 157,938 0.0564 1.18%
2005-01-21 0 0.170 0.170 0.190 - - 0 0 - 0.056 0.056 0.063 - - 0 - 0.00%
2005-01-20 0 0.170 0.165 0.188 0.170 0.180 128,000 21,840 0.1706 0.056 0.054 0.062 0.056 0.059 388,772 0.0562 -5.56%
2005-01-19 0 0.180 0.180 - - - 0 0 - 0.059 0.059 - - - 0 - 5.88%
2005-01-18 0 0.170 0.162 0.180 - - 0 0 - 0.056 0.053 0.059 - - 0 - 0.00%
2005-01-17 0 0.170 0.163 0.170 0.170 0.170 40,000 6,800 0.1700 0.056 0.054 0.056 0.056 0.056 121,491 0.0560 3.03%
2005-01-14 0 0.165 0.165 0.180 0.165 0.165 92,000 15,180 0.1650 0.054 0.054 0.059 0.054 0.054 279,430 0.0543 0.00%
2005-01-13 0 0.165 0.165 0.180 0.165 0.165 8,000 1,320 0.1650 0.054 0.054 0.059 0.054 0.054 24,298 0.0543 0.00%
2005-01-12 0 0.165 0.165 0.170 0.165 0.165 52,000 8,580 0.1650 0.054 0.054 0.056 0.054 0.054 157,938 0.0543 -2.94%
2005-01-11 0 0.170 - 0.170 0.170 0.172 244,000 41,704 0.1709 0.056 - 0.056 0.056 0.057 741,096 0.0563 -1.16%
2005-01-10 0 0.172 - 0.180 - - 0 0 - 0.057 - 0.059 - - 0 - 0.00%
2005-01-07 0 0.172 0.172 0.180 0.170 0.170 88,000 14,960 0.1700 0.057 0.057 0.059 0.056 0.056 267,280 0.0560 2.38%
2005-01-06 0 0.168 0.161 0.188 0.160 0.168 280,000 45,600 0.1629 0.055 0.053 0.062 0.053 0.055 850,438 0.0536 1.82%
2005-01-05 0 0.165 0.165 - 0.161 0.161 8,000 1,288 0.1610 0.054 0.054 - 0.053 0.053 24,298 0.0530 3.13%
2005-01-04 0 0.160 0.160 - 0.158 0.160 8,000 1,272 0.1590 0.053 0.053 - 0.052 0.053 24,298 0.0523 -2.44%
2005-01-03 0 0.164 0.157 0.164 0.165 0.165 188,000 31,020 0.1650 0.054 0.052 0.054 0.054 0.054 571,008 0.0543 -1.80%
2004-12-31 0 0.167 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2004-12-30 0 0.167 0.159 0.167 0.167 0.167 4,000 668 0.1670 0.055 0.052 0.055 0.055 0.055 12,149 0.0550 3.09%
2004-12-29 0 0.162 0.162 - 0.162 0.163 64,000 10,372 0.1621 0.053 0.053 - 0.053 0.054 194,386 0.0534 -0.61%
2004-12-28 0 0.163 0.163 - 0.162 0.162 36,000 5,832 0.1620 0.054 0.054 - 0.053 0.053 109,342 0.0533 0.62%
2004-12-24 0 0.162 - - 0.162 0.170 244,000 40,584 0.1663 0.053 - - 0.053 0.056 741,096 0.0548 -4.71%
2004-12-23 0 0.170 - 0.170 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2004-12-22 0 0.170 - 0.170 0.170 0.170 180,000 30,600 0.1700 0.056 - 0.056 0.056 0.056 546,710 0.0560 0.00%
2004-12-21 0 0.170 0.165 0.180 0.170 0.170 52,000 8,840 0.1700 0.056 0.054 0.059 0.056 0.056 157,938 0.0560 -3.41%
2004-12-20 0 0.176 0.176 0.181 0.176 0.176 20,000 3,520 0.1760 0.058 0.058 0.060 0.058 0.058 60,746 0.0579 0.00%
2004-12-17 0 0.176 0.176 - 0.175 0.175 20,000 3,500 0.1750 0.058 0.058 - 0.058 0.058 60,746 0.0576 0.57%
2004-12-16 0 0.175 0.165 0.185 0.175 0.180 72,000 12,920 0.1794 0.058 0.054 0.061 0.058 0.059 218,684 0.0591 0.00%
2004-12-15 0 0.175 0.165 0.175 0.175 0.175 8,000 1,400 0.1750 0.058 0.054 0.058 0.058 0.058 24,298 0.0576 4.17%
2004-12-14 0 0.168 0.168 0.175 0.168 0.168 20,000 3,360 0.1680 0.055 0.055 0.058 0.055 0.055 60,746 0.0553 -4.00%
2004-12-13 0 0.175 0.160 0.175 0.175 0.175 56,000 9,800 0.1750 0.058 0.053 0.058 0.058 0.058 170,088 0.0576 0.00%
2004-12-10 0 0.175 0.170 - - - 0 0 - 0.058 0.056 - - - 0 - 0.00%
2004-12-09 0 0.175 0.173 0.175 0.175 0.175 108,000 18,900 0.1750 0.058 0.057 0.058 0.058 0.058 328,026 0.0576 -0.57%
2004-12-08 0 0.176 0.176 - 0.176 0.176 72,000 12,672 0.1760 0.058 0.058 - 0.058 0.058 218,684 0.0579 0.00%
2004-12-07 0 0.176 0.176 - 0.175 0.175 200,000 35,000 0.1750 0.058 0.058 - 0.058 0.058 607,456 0.0576 0.00%
2004-12-06 0 0.176 0.176 - - - 20,000 3,500 0.1750 0.058 0.058 - - - 60,746 0.0576 0.57%
2004-12-03 0 0.175 0.175 - 0.175 0.175 72,000 12,600 0.1750 0.058 0.058 - 0.058 0.058 218,684 0.0576 -2.23%
2004-12-02 0 0.179 0.179 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
2004-12-01 0 0.179 0.179 - - - 0 0 - 0.059 0.059 - - - 0 - 1.70%
2004-11-30 0 0.176 0.176 - 0.175 0.175 16,000 2,800 0.1750 0.058 0.058 - 0.058 0.058 48,596 0.0576 0.00%
2004-11-29 0 0.176 0.175 0.176 0.176 0.181 168,000 30,104 0.1792 0.058 0.058 0.058 0.058 0.060 510,263 0.0590 -3.30%
2004-11-26 0 0.182 0.182 0.190 0.182 0.198 52,000 9,528 0.1832 0.060 0.060 0.063 0.060 0.065 157,938 0.0603 -4.21%
2004-11-25 0 0.190 0.190 0.198 - - 0 0 - 0.063 0.063 0.065 - - 0 - 0.00%
2004-11-24 0 0.190 0.180 0.200 0.190 0.198 136,000 25,880 0.1903 0.063 0.059 0.066 0.063 0.065 413,070 0.0627 0.00%
2004-11-23 0 0.190 0.180 0.198 - - 60,000 11,880 0.1980 0.063 0.059 0.065 - - 182,237 0.0652 0.00%
2004-11-22 0 0.190 0.190 0.200 0.190 0.198 80,000 15,360 0.1920 0.063 0.063 0.066 0.063 0.065 242,982 0.0632 0.00%
2004-11-19 0 0.190 0.182 0.198 0.190 0.198 64,000 12,640 0.1975 0.063 0.060 0.065 0.063 0.065 194,386 0.0650 2.70%
2004-11-18 0 0.185 0.175 0.185 0.185 0.185 4,000 740 0.1850 0.061 0.058 0.061 0.061 0.061 12,149 0.0609 0.00%
2004-11-17 0 0.185 0.185 0.220 0.183 0.185 72,000 13,220 0.1836 0.061 0.061 0.072 0.060 0.061 218,684 0.0605 0.54%
2004-11-16 0 0.184 0.171 0.184 0.180 0.184 224,000 40,480 0.1807 0.061 0.056 0.061 0.059 0.061 680,350 0.0595 7.60%
2004-11-15 0 0.171 0.171 - - - 0 0 - 0.056 0.056 - - - 0 - 1.79%
2004-11-12 0 0.168 0.168 - 0.160 0.169 224,000 37,348 0.1667 0.055 0.055 - 0.053 0.056 680,350 0.0549 -2.33%
2004-11-11 0 0.172 0.172 0.178 0.170 0.172 72,000 12,320 0.1711 0.057 0.057 0.059 0.056 0.057 218,684 0.0563 1.18%
2004-11-10 0 0.170 0.170 - 0.170 0.170 12,000 2,040 0.1700 0.056 0.056 - 0.056 0.056 36,447 0.0560 -2.86%
2004-11-09 0 0.175 0.175 0.180 - - 0 0 - 0.058 0.058 0.059 - - 0 - 2.94%
2004-11-08 0 0.170 0.165 0.170 - - 0 0 - 0.056 0.054 0.056 - - 0 - -5.56%
2004-11-05 0 0.180 0.155 0.180 - - 0 0 - 0.059 0.051 0.059 - - 0 - 0.00%
2004-11-04 0 0.180 - 0.180 0.180 0.180 60,000 10,800 0.1800 0.059 - 0.059 0.059 0.059 182,237 0.0593 0.00%
2004-11-03 0 0.180 0.180 - 0.170 0.180 216,000 37,620 0.1742 0.059 0.059 - 0.056 0.059 656,052 0.0573 0.00%
2004-11-02 0 0.180 - 0.190 0.180 0.190 24,000 4,408 0.1837 0.059 - 0.063 0.059 0.063 72,895 0.0605 -5.26%
2004-11-01 0 0.190 0.190 - 0.190 0.190 16,000 3,040 0.1900 0.063 0.063 - 0.063 0.063 48,596 0.0626 0.00%
2004-10-29 0 0.190 0.180 0.190 0.190 0.190 28,000 5,320 0.1900 0.063 0.059 0.063 0.063 0.063 85,044 0.0626 -2.56%
2004-10-28 0 0.195 0.190 0.195 0.196 0.196 12,000 2,352 0.1960 0.064 0.063 0.064 0.065 0.065 36,447 0.0645 -0.51%
2004-10-27 0 0.196 0.196 0.200 0.196 0.196 40,000 7,840 0.1960 0.065 0.065 0.066 0.065 0.065 121,491 0.0645 3.16%
2004-10-26 0 0.190 0.190 0.198 - - 0 0 - 0.063 0.063 0.065 - - 0 - 0.00%
2004-10-25 0 0.190 0.190 0.210 0.190 0.200 104,000 19,800 0.1904 0.063 0.063 0.069 0.063 0.066 315,877 0.0627 -5.00%
2004-10-21 0 0.200 0.191 0.200 0.200 0.200 16,000 3,200 0.2000 0.066 0.063 0.066 0.066 0.066 48,596 0.0658 0.00%
2004-10-20 0 0.200 0.192 0.200 - - 0 0 - 0.066 0.063 0.066 - - 0 - -3.85%
2004-10-19 0 0.208 0.190 0.208 0.190 0.208 56,000 11,192 0.1999 0.068 0.063 0.068 0.063 0.068 170,088 0.0658 4.00%
2004-10-18 0 0.200 0.199 0.200 0.200 0.202 132,000 26,608 0.2016 0.066 0.066 0.066 0.066 0.067 400,921 0.0664 0.00%
2004-10-15 0 0.200 - 0.200 0.200 0.200 32,000 6,400 0.2000 0.066 - 0.066 0.066 0.066 97,193 0.0658 0.00%
2004-10-14 0 0.200 0.190 0.200 0.200 0.200 4,000 800 0.2000 0.066 0.063 0.066 0.066 0.066 12,149 0.0658 5.26%
2004-10-13 0 0.190 0.190 0.200 0.190 0.200 180,000 34,912 0.1940 0.063 0.063 0.066 0.063 0.066 546,710 0.0639 -5.00%
2004-10-12 0 0.200 0.200 0.210 0.200 0.210 24,000 4,920 0.2050 0.066 0.066 0.069 0.066 0.069 72,895 0.0675 -4.76%
2004-10-11 0 0.210 0.200 0.210 0.210 0.210 52,000 10,920 0.2100 0.069 0.066 0.069 0.069 0.069 157,938 0.0691 5.00%
2004-10-08 0 0.200 0.195 0.200 0.200 0.200 60,000 12,000 0.2000 0.066 0.064 0.066 0.066 0.066 182,237 0.0658 0.00%
2004-10-07 0 0.200 0.195 0.200 - - 0 0 - 0.066 0.064 0.066 - - 0 - 0.00%
2004-10-06 0 0.200 0.190 0.200 0.200 0.200 36,000 7,200 0.2000 0.066 0.063 0.066 0.066 0.066 109,342 0.0658 0.00%
2004-10-05 0 0.200 0.186 0.210 0.200 0.200 88,000 17,600 0.2000 0.066 0.061 0.069 0.066 0.066 267,280 0.0658 -1.96%
2004-10-04 0 0.204 0.190 0.204 0.190 0.205 108,000 20,740 0.1920 0.067 0.063 0.067 0.063 0.067 328,026 0.0632 2.00%
2004-09-30 0 0.200 0.200 0.210 0.200 0.200 100,000 20,000 0.2000 0.066 0.066 0.069 0.066 0.066 303,728 0.0658 0.00%
2004-09-28 0 0.200 0.198 0.200 0.200 0.200 4,000 800 0.2000 0.066 0.065 0.066 0.066 0.066 12,149 0.0658 0.00%
2004-09-27 0 0.200 0.200 0.210 0.200 0.200 8,000 1,600 0.2000 0.066 0.066 0.069 0.066 0.066 24,298 0.0658 5.26%
2004-09-24 0 0.190 0.190 0.200 0.190 0.201 104,000 20,480 0.1969 0.063 0.063 0.066 0.063 0.066 315,877 0.0648 0.00%
2004-09-23 0 0.190 0.190 0.200 0.190 0.200 260,000 49,520 0.1905 0.063 0.063 0.066 0.063 0.066 789,692 0.0627 -5.00%
2004-09-22 0 0.200 0.190 0.200 0.200 0.210 96,000 19,400 0.2021 0.066 0.063 0.066 0.066 0.069 291,579 0.0665 -4.76%
2004-09-21 0 0.210 0.210 0.280 0.210 0.210 44,000 9,240 0.2100 0.069 0.069 0.092 0.069 0.069 133,640 0.0691 5.00%
2004-09-20 0 0.200 0.200 0.215 - - 0 0 - 0.066 0.066 0.071 - - 0 - 0.00%
2004-09-17 0 0.200 0.200 0.220 0.200 0.200 92,000 18,400 0.2000 0.066 0.066 0.072 0.066 0.066 279,430 0.0658 0.00%
2004-09-16 0 0.200 0.200 0.215 0.200 0.200 88,000 17,600 0.2000 0.066 0.066 0.071 0.066 0.066 267,280 0.0658 0.00%
2004-09-15 0 0.200 0.190 0.215 0.190 0.200 464,000 90,860 0.1958 0.066 0.063 0.071 0.063 0.066 1,409,297 0.0645 0.00%
2004-09-14 0 0.200 0.200 0.205 0.200 0.210 388,000 78,100 0.2013 0.066 0.066 0.067 0.066 0.069 1,178,464 0.0663 -4.76%
2004-09-13 0 0.210 0.200 0.215 0.210 0.215 24,000 5,080 0.2117 0.069 0.066 0.071 0.069 0.071 72,895 0.0697 0.00%
2004-09-10 0 0.210 0.210 0.220 0.210 0.210 104,000 21,840 0.2100 0.069 0.069 0.072 0.069 0.069 315,877 0.0691 0.00%
2004-09-09 0 0.210 0.200 - 0.210 0.212 32,000 6,776 0.2118 0.069 0.066 - 0.069 0.070 97,193 0.0697 0.00%
2004-09-08 0 0.210 - 0.210 0.210 0.220 20,000 4,296 0.2148 0.069 - 0.069 0.069 0.072 60,746 0.0707 -4.55%
2004-09-07 0 0.220 0.215 0.220 0.220 0.220 4,000 880 0.2200 0.072 0.071 0.072 0.072 0.072 12,149 0.0724 2.33%
2004-09-06 0 0.215 0.215 0.230 0.215 0.220 36,000 7,832 0.2176 0.071 0.071 0.076 0.071 0.072 109,342 0.0716 1.42%
2004-09-03 0 0.212 - 0.220 0.212 0.230 44,000 9,504 0.2160 0.070 - 0.072 0.070 0.076 133,640 0.0711 -7.83%
2004-09-02 0 0.230 0.222 0.230 0.230 0.240 68,000 16,160 0.2376 0.076 0.073 0.076 0.076 0.079 206,535 0.0782 2.22%
2004-09-01 0 0.225 0.215 0.230 0.223 0.226 56,000 12,632 0.2256 0.074 0.071 0.076 0.073 0.074 170,088 0.0743 0.90%
2004-08-31 0 0.223 0.223 - 0.222 0.222 4,000 888 0.2220 0.073 0.073 - 0.073 0.073 12,149 0.0731 0.45%
2004-08-30 0 0.222 0.222 - 0.222 0.222 4,000 888 0.2220 0.073 0.073 - 0.073 0.073 12,149 0.0731 0.91%
2004-08-27 0 0.220 0.216 - 0.220 0.221 24,000 5,288 0.2203 0.072 0.071 - 0.072 0.073 72,895 0.0725 0.00%
2004-08-26 0 0.220 0.215 0.230 0.220 0.225 208,000 45,780 0.2201 0.072 0.071 0.076 0.072 0.074 631,754 0.0725 -2.22%
2004-08-25 0 0.225 0.215 - 0.225 0.225 16,000 3,600 0.2250 0.074 0.071 - 0.074 0.074 48,596 0.0741 0.00%
2004-08-24 0 0.225 0.215 0.225 0.222 0.225 76,000 17,052 0.2244 0.074 0.071 0.074 0.073 0.074 230,833 0.0739 0.00%
2004-08-23 0 0.225 0.212 - 0.220 0.225 308,000 69,220 0.2247 0.074 0.070 - 0.072 0.074 935,482 0.0740 0.00%
2004-08-20 0 0.225 0.225 - - - 0 0 - 0.074 0.074 - - - 0 - 0.45%
2004-08-19 0 0.224 - 0.224 0.225 0.225 64,000 14,400 0.2250 0.074 - 0.074 0.074 0.074 194,386 0.0741 -0.44%
2004-08-18 0 0.225 0.210 0.225 0.225 0.225 4,000 900 0.2250 0.074 0.069 0.074 0.074 0.074 12,149 0.0741 0.00%
2004-08-17 0 0.225 0.225 - - - 0 0 - 0.074 0.074 - - - 0 - 0.00%
2004-08-16 0 0.225 0.225 - - - 0 0 - 0.074 0.074 - - - 0 - 0.00%
2004-08-13 0 0.225 0.220 - 0.215 0.233 292,000 65,200 0.2233 0.074 0.072 - 0.071 0.077 886,885 0.0735 -5.46%
2004-08-12 0 0.238 - 0.238 0.238 0.250 176,000 42,064 0.2390 0.078 - 0.078 0.078 0.082 534,561 0.0787 -4.80%
2004-08-11 0 0.250 - 0.250 0.250 0.260 12,000 3,080 0.2567 0.082 - 0.082 0.082 0.086 36,447 0.0845 -3.85%
2004-08-10 0 0.260 0.250 0.260 0.260 0.260 44,000 11,440 0.2600 0.086 0.082 0.086 0.086 0.086 133,640 0.0856 0.00%
2004-08-09 0 0.260 0.260 0.290 - - 0 0 - 0.086 0.086 0.095 - - 0 - 0.00%
2004-08-06 0 0.260 - 0.290 0.260 0.260 4,000 1,040 0.2600 0.086 - 0.095 0.086 0.086 12,149 0.0856 -10.34%
2004-08-05 0 0.290 0.260 0.290 0.290 0.290 12,000 3,480 0.2900 0.095 0.086 0.095 0.095 0.095 36,447 0.0955 0.00%
2004-08-04 0 0.290 0.280 0.290 0.290 0.300 56,000 16,280 0.2907 0.095 0.092 0.095 0.095 0.099 170,088 0.0957 0.00%
2004-08-03 0 0.290 0.260 0.290 0.290 0.290 4,000 1,160 0.2900 0.095 0.086 0.095 0.095 0.095 12,149 0.0955 7.41%
2004-08-02 0 0.270 0.270 0.280 0.270 0.270 44,000 11,880 0.2700 0.089 0.089 0.092 0.089 0.089 133,640 0.0889 0.00%
2004-07-30 0 0.270 0.250 0.270 0.270 0.270 16,000 4,320 0.2700 0.089 0.082 0.089 0.089 0.089 48,596 0.0889 0.00%
2004-07-29 0 0.270 0.250 0.270 0.270 0.270 20,000 5,400 0.2700 0.089 0.082 0.089 0.089 0.089 60,746 0.0889 5.88%
2004-07-28 0 0.255 0.250 0.260 0.255 0.260 228,000 59,140 0.2594 0.084 0.082 0.086 0.084 0.086 692,499 0.0854 2.00%
2004-07-27 0 0.250 0.250 0.260 0.250 0.260 70,000 17,560 0.2509 0.082 0.082 0.086 0.082 0.086 212,609 0.0826 0.00%
2004-07-26 0 0.250 0.250 0.260 0.250 0.250 10,000 2,470 0.2470 0.082 0.082 0.086 0.082 0.082 30,373 0.0813 2.04%
2004-07-23 0 0.245 0.240 0.245 0.245 0.245 24,000 5,880 0.2450 0.081 0.079 0.081 0.081 0.081 72,895 0.0807 2.08%
2004-07-22 0 0.240 0.235 0.240 0.240 0.240 88,000 21,120 0.2400 0.079 0.077 0.079 0.079 0.079 267,280 0.0790 4.35%
2004-07-21 0 0.230 0.230 0.238 - - 0 0 - 0.076 0.076 0.078 - - 0 - 1.77%
2004-07-20 0 0.226 0.225 - - - 0 0 - 0.074 0.074 - - - 0 - 0.00%
2004-07-19 0 0.226 0.222 0.234 0.226 0.226 100,000 22,600 0.2260 0.074 0.073 0.077 0.074 0.074 303,728 0.0744 0.44%
2004-07-16 0 0.225 0.225 - - - 0 0 - 0.074 0.074 - - - 0 - 0.00%
2004-07-15 0 0.225 0.225 - 0.225 0.235 40,000 9,200 0.2300 0.074 0.074 - 0.074 0.077 121,491 0.0757 -4.26%
2004-07-14 0 0.235 0.235 0.243 0.235 0.235 32,000 7,520 0.2350 0.077 0.077 0.080 0.077 0.077 97,193 0.0774 0.00%
2004-07-13 0 0.235 0.235 - 0.235 0.235 44,000 10,340 0.2350 0.077 0.077 - 0.077 0.077 133,640 0.0774 0.00%
2004-07-12 0 0.235 - 0.235 0.235 0.235 8,000 1,880 0.2350 0.077 - 0.077 0.077 0.077 24,298 0.0774 -2.08%
2004-07-09 0 0.240 - 0.240 0.240 0.241 76,000 18,248 0.2401 0.079 - 0.079 0.079 0.079 230,833 0.0791 2.13%
2004-07-08 0 0.235 0.235 0.240 0.235 0.235 40,000 9,400 0.2350 0.077 0.077 0.079 0.077 0.077 121,491 0.0774 0.00%
2004-07-07 0 0.235 0.226 0.235 0.240 0.240 40,000 9,600 0.2400 0.077 0.074 0.077 0.079 0.079 121,491 0.0790 -2.08%
2004-07-06 0 0.240 0.226 0.240 0.230 0.240 80,000 18,560 0.2320 0.079 0.074 0.079 0.076 0.079 242,982 0.0764 4.35%
2004-07-05 0 0.230 - 0.230 - - 8,000 1,920 0.2400 0.076 - 0.076 - - 24,298 0.0790 -4.17%
2004-07-02 0 0.240 - 0.248 - - 0 0 - 0.079 - 0.082 - - 0 - 0.00%
2004-06-30 0 0.240 0.230 - 0.240 0.240 100,000 24,000 0.2400 0.079 0.076 - 0.079 0.079 303,728 0.0790 0.00%
2004-06-29 0 0.240 0.240 - - - 60,000 14,400 0.2400 0.079 0.079 - - - 182,237 0.0790 0.00%
2004-06-28 0 0.240 0.234 0.240 0.240 0.240 4,000 960 0.2400 0.079 0.077 0.079 0.079 0.079 12,149 0.0790 -4.00%
2004-06-25 0 0.250 0.250 0.275 0.242 0.242 120,000 29,040 0.2420 0.082 0.082 0.091 0.080 0.080 364,473 0.0797 3.31%
2004-06-24 0 0.242 - 0.242 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2004-06-23 0 0.242 - 0.250 - - 0 0 - 0.080 - 0.082 - - 0 - 0.00%
2004-06-21 0 0.242 - 0.242 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2004-06-18 0 0.242 0.220 0.242 - - 80,000 17,600 0.2200 0.080 0.072 0.080 - - 242,982 0.0724 0.00%
2004-06-17 0 0.242 0.230 0.245 - - 0 0 - 0.080 0.076 0.081 - - 0 - 0.00%
2004-06-16 0 0.242 - 0.250 0.242 0.242 112,000 27,104 0.2420 0.080 - 0.082 0.080 0.080 340,175 0.0797 0.00%
2004-06-15 0 0.242 - 0.260 0.242 0.242 100,000 24,200 0.2420 0.080 - 0.086 0.080 0.080 303,728 0.0797 -6.92%
2004-06-14 0 0.260 - 0.260 - - 0 0 - 0.086 - 0.086 - - 0 - -3.70%
2004-06-11 0 0.270 0.250 0.270 - - 0 0 - 0.089 0.082 0.089 - - 0 - 0.00%
2004-06-10 0 0.270 0.255 0.270 0.270 0.270 116,000 31,320 0.2700 0.089 0.084 0.089 0.089 0.089 352,324 0.0889 0.00%
2004-06-09 0 0.270 0.260 0.290 0.270 0.270 68,000 18,360 0.2700 0.089 0.086 0.095 0.089 0.089 206,535 0.0889 0.00%
2004-06-08 0 0.270 0.260 0.285 - - 0 0 - 0.089 0.086 0.094 - - 0 - 0.00%
2004-06-07 0 0.270 - 0.270 0.270 0.280 52,000 14,180 0.2727 0.089 - 0.089 0.089 0.092 157,938 0.0898 -3.57%
2004-06-04 0 0.280 0.280 0.290 - - 0 0 - 0.092 0.092 0.095 - - 0 - 0.00%
2004-06-03 0 0.280 0.260 0.290 - - 0 0 - 0.092 0.086 0.095 - - 0 - 0.00%
2004-06-02 0 0.280 0.250 0.295 - - 0 0 - 0.092 0.082 0.097 - - 0 - 0.00%
2004-06-01 0 0.280 0.250 0.295 0.280 0.285 60,000 17,000 0.2833 0.092 0.082 0.097 0.092 0.094 182,237 0.0933 0.00%
2004-05-31 0 0.280 0.230 0.300 0.280 0.280 4,000 1,120 0.2800 0.092 0.076 0.099 0.092 0.092 12,149 0.0922 0.00%
2004-05-28 0 0.280 0.270 0.280 0.260 0.280 152,000 40,360 0.2655 0.092 0.089 0.092 0.086 0.092 461,666 0.0874 12.00%
2004-05-27 0 0.250 0.250 0.270 0.250 0.250 136,000 34,000 0.2500 0.082 0.082 0.089 0.082 0.082 413,070 0.0823 0.00%
2004-05-25 0 0.250 0.250 0.280 0.250 0.250 40,000 10,000 0.2500 0.082 0.082 0.092 0.082 0.082 121,491 0.0823 0.00%
2004-05-24 0 0.250 0.240 0.250 0.250 0.275 592,000 148,200 0.2503 0.082 0.079 0.082 0.082 0.091 1,798,069 0.0824 -9.09%
2004-05-21 0 0.275 0.250 0.275 0.250 0.275 44,000 11,900 0.2705 0.091 0.082 0.091 0.082 0.091 133,640 0.0890 10.00%
2004-05-20 0 0.250 - 0.280 - - 0 0 - 0.082 - 0.092 - - 0 - 0.00%
2004-05-19 0 0.250 0.218 0.260 0.250 0.280 220,000 55,200 0.2509 0.082 0.072 0.086 0.082 0.092 668,201 0.0826 14.68%
2004-05-18 0 0.218 0.210 0.222 0.218 0.240 184,000 43,052 0.2340 0.072 0.069 0.073 0.072 0.079 558,859 0.0770 -9.54%
2004-05-17 0 0.241 0.230 0.241 0.241 0.241 40,000 9,640 0.2410 0.079 0.076 0.079 0.079 0.079 121,491 0.0793 -3.60%
2004-05-14 0 0.250 - 0.250 0.250 0.250 140,000 35,000 0.2500 0.082 - 0.082 0.082 0.082 425,219 0.0823 -1.96%
2004-05-13 0 0.255 0.250 0.255 0.255 0.270 268,000 69,960 0.2610 0.084 0.082 0.084 0.084 0.089 813,991 0.0859 -1.92%
2004-05-12 0 0.260 0.255 0.270 - - 0 0 - 0.086 0.084 0.089 - - 0 - 0.00%
2004-05-11 0 0.260 0.260 0.270 0.250 0.250 24,000 6,040 0.2517 0.086 0.086 0.089 0.082 0.082 72,895 0.0829 -3.70%
2004-05-10 0 0.270 0.265 0.270 - - 12,000 3,240 0.2700 0.089 0.087 0.089 - - 36,447 0.0889 0.00%
2004-05-07 0 0.270 0.250 0.270 0.270 0.270 24,000 6,480 0.2700 0.089 0.082 0.089 0.089 0.089 72,895 0.0889 0.00%
2004-05-06 0 0.270 0.250 0.270 0.270 0.270 396,000 106,840 0.2698 0.089 0.082 0.089 0.089 0.089 1,202,762 0.0888 8.00%
2004-05-05 0 0.250 0.250 0.290 - - 0 0 - 0.082 0.082 0.095 - - 0 - 0.00%
2004-05-04 0 0.250 0.250 0.280 0.250 0.250 4,000 1,000 0.2500 0.082 0.082 0.092 0.082 0.082 12,149 0.0823 0.00%
2004-05-03 0 0.250 0.250 - 0.248 0.248 4,000 992 0.2480 0.082 0.082 - 0.082 0.082 12,149 0.0817 0.00%
2004-04-30 0 0.250 0.260 0.270 0.250 0.250 156,000 39,000 0.2500 0.082 0.086 0.089 0.082 0.082 473,815 0.0823 -3.85%
2004-04-29 0 0.260 0.260 0.280 0.250 0.250 4,000 1,000 0.2500 0.086 0.086 0.092 0.082 0.082 12,149 0.0823 0.00%
2004-04-28 0 0.260 0.260 0.280 0.250 0.280 204,000 53,280 0.2612 0.086 0.086 0.092 0.082 0.092 619,605 0.0860 -3.70%
2004-04-27 0 0.270 0.250 0.280 0.270 0.270 200,000 54,000 0.2700 0.089 0.082 0.092 0.089 0.089 607,456 0.0889 8.00%
2004-04-26 0 0.250 0.242 0.280 0.250 0.290 216,000 58,160 0.2693 0.082 0.080 0.092 0.082 0.095 656,052 0.0887 -10.71%
2004-04-23 0 0.280 0.280 0.300 0.280 0.280 48,000 13,440 0.2800 0.092 0.092 0.099 0.092 0.092 145,789 0.0922 0.00%
2004-04-22 0 0.280 0.280 0.290 0.280 0.300 244,000 68,480 0.2807 0.092 0.092 0.095 0.092 0.099 741,096 0.0924 -6.67%
2004-04-21 0 0.300 0.285 0.300 - - 0 0 - 0.099 0.094 0.099 - - 0 - 0.00%
2004-04-20 0 0.300 0.300 0.310 0.300 0.310 172,000 52,640 0.3060 0.099 0.099 0.102 0.099 0.102 522,412 0.1008 -3.23%
2004-04-19 0 0.310 0.310 0.340 - - 0 0 - 0.102 0.102 0.112 - - 0 - 1.64%
2004-04-16 0 0.305 0.300 0.335 0.305 0.310 420,000 128,800 0.3067 0.100 0.099 0.110 0.100 0.102 1,275,657 0.1010 -1.61%
2004-04-15 0 0.310 0.305 0.320 0.305 0.310 100,000 30,980 0.3098 0.102 0.100 0.105 0.100 0.102 303,728 0.1020 -8.82%
2004-04-14 0 0.340 0.305 0.340 - - 0 0 - 0.112 0.100 0.112 - - 0 - 0.00%
2004-04-13 0 0.340 0.310 0.340 0.320 0.340 208,000 70,360 0.3383 0.112 0.102 0.112 0.105 0.112 631,754 0.1114 -2.86%
2004-04-08 0 0.350 0.305 0.350 0.305 0.350 52,000 16,060 0.3088 0.115 0.100 0.115 0.100 0.115 157,938 0.1017 14.75%
2004-04-07 0 0.305 0.305 0.340 0.300 0.300 32,000 9,600 0.3000 0.100 0.100 0.112 0.099 0.099 97,193 0.0988 1.67%
2004-04-06 0 0.300 0.300 0.305 0.300 0.305 236,000 70,940 0.3006 0.099 0.099 0.100 0.099 0.100 716,798 0.0990 -6.25%
2004-04-02 0 0.320 0.285 0.320 0.320 0.320 12,000 3,840 0.3200 0.105 0.094 0.105 0.105 0.105 36,447 0.1054 -1.54%
2004-04-01 0 0.325 0.290 0.325 0.330 0.330 4,000 1,320 0.3300 0.107 0.095 0.107 0.109 0.109 12,149 0.1086 1.56%
2004-03-31 0 0.320 0.290 0.320 - - 0 0 - 0.105 0.095 0.105 - - 0 - 0.00%
2004-03-30 0 0.320 0.280 0.340 - - 0 0 - 0.105 0.092 0.112 - - 0 - 0.00%
2004-03-29 0 0.320 0.310 0.340 - - 0 0 - 0.105 0.102 0.112 - - 0 - 0.00%
2004-03-26 0 0.320 0.315 0.340 - - 0 0 - 0.105 0.104 0.112 - - 0 - 0.00%
2004-03-25 0 0.320 0.320 0.340 0.320 0.340 52,000 16,880 0.3246 0.105 0.105 0.112 0.105 0.112 157,938 0.1069 0.00%
2004-03-24 0 0.320 0.320 0.340 0.320 0.320 4,000 1,280 0.3200 0.105 0.105 0.112 0.105 0.105 12,149 0.1054 3.23%
2004-03-23 0 0.310 0.310 0.320 - - 4,000 1,200 0.3000 0.102 0.102 0.105 - - 12,149 0.0988 3.33%
2004-03-22 0 0.300 0.300 0.320 0.300 0.320 12,000 3,680 0.3067 0.099 0.099 0.105 0.099 0.105 36,447 0.1010 -11.76%
2004-03-19 0 0.340 0.305 0.340 0.340 0.340 200,000 68,000 0.3400 0.112 0.100 0.112 0.112 0.112 607,456 0.1119 13.33%
2004-03-18 0 0.300 0.300 0.350 0.300 0.340 252,000 81,320 0.3227 0.099 0.099 0.115 0.099 0.112 765,394 0.1062 -11.76%
2004-03-17 0 0.340 0.340 0.360 0.340 0.340 260,000 88,400 0.3400 0.112 0.112 0.119 0.112 0.112 789,692 0.1119 0.00%
2004-03-16 0 0.340 0.340 0.345 0.340 0.340 268,000 91,120 0.3400 0.112 0.112 0.114 0.112 0.112 813,991 0.1119 0.00%
2004-03-15 0 0.340 0.340 0.345 0.340 0.340 268,000 91,120 0.3400 0.112 0.112 0.114 0.112 0.112 813,991 0.1119 0.00%
2004-03-12 0 0.340 0.305 0.340 0.305 0.340 368,000 116,640 0.3170 0.112 0.100 0.112 0.100 0.112 1,117,718 0.1044 0.00%
2004-03-11 0 0.340 0.305 0.340 0.340 0.345 560,000 192,340 0.3435 0.112 0.100 0.112 0.112 0.114 1,700,876 0.1131 -1.45%
2004-03-10 0 0.345 - 0.350 0.345 0.380 256,000 89,560 0.3498 0.114 - 0.115 0.114 0.125 777,543 0.1152 -6.76%
2004-03-09 0 0.370 0.350 0.370 0.370 0.375 212,000 79,100 0.3731 0.122 0.115 0.122 0.122 0.123 643,903 0.1228 -1.33%
2004-03-08 0 0.375 0.375 0.385 0.375 0.375 504,000 189,000 0.3750 0.123 0.123 0.127 0.123 0.123 1,530,788 0.1235 0.00%
2004-03-05 0 0.375 0.375 0.380 0.375 0.380 188,000 71,380 0.3797 0.123 0.123 0.125 0.123 0.125 571,008 0.1250 -2.60%
2004-03-04 0 0.385 0.375 0.390 0.385 0.385 8,000 3,080 0.3850 0.127 0.123 0.128 0.127 0.127 24,298 0.1268 0.00%
2004-03-03 0 0.385 0.380 0.390 0.385 0.390 1,132,000 436,040 0.3852 0.127 0.125 0.128 0.127 0.128 3,438,199 0.1268 1.32%
2004-03-02 0 0.380 0.375 0.380 0.380 0.385 2,272,000 864,640 0.3806 0.125 0.123 0.125 0.125 0.127 6,900,696 0.1253 5.56%
2004-03-01 0 0.360 0.360 0.375 0.360 0.370 864,000 316,840 0.3667 0.119 0.119 0.123 0.119 0.122 2,624,208 0.1207 1.41%
2004-02-27 0 0.355 0.350 0.360 0.345 0.360 836,000 291,420 0.3486 0.117 0.115 0.119 0.114 0.119 2,539,164 0.1148 0.00%
2004-02-26 0 0.355 0.355 0.360 0.355 0.370 1,520,000 550,980 0.3625 0.117 0.117 0.119 0.117 0.122 4,616,663 0.1193 -2.74%
2004-02-25 0 0.365 0.340 0.365 0.315 0.370 2,944,000 1,019,560 0.3463 0.120 0.112 0.120 0.104 0.122 8,941,747 0.1140 17.74%
2004-02-24 0 0.310 0.310 0.320 0.285 0.310 1,032,000 302,980 0.2936 0.102 0.102 0.105 0.094 0.102 3,134,471 0.0967 1.64%
2004-02-23 0 0.305 0.300 0.305 0.305 0.305 340,000 103,700 0.3050 0.100 0.099 0.100 0.100 0.100 1,032,675 0.1004 0.00%
2004-02-20 0 0.305 0.305 0.310 0.300 0.305 172,000 51,900 0.3017 0.100 0.100 0.102 0.099 0.100 522,412 0.0993 1.67%
2004-02-19 0 0.300 0.300 0.310 0.300 0.305 700,000 211,900 0.3027 0.099 0.099 0.102 0.099 0.100 2,126,095 0.0997 -1.64%
2004-02-18 0 0.305 0.305 0.315 0.300 0.305 384,000 115,740 0.3014 0.100 0.100 0.104 0.099 0.100 1,166,315 0.0992 1.67%
2004-02-17 0 0.300 0.290 0.315 - - 0 0 - 0.099 0.095 0.104 - - 0 - 0.00%
2004-02-16 0 0.300 0.300 0.310 0.300 0.300 120,000 36,000 0.3000 0.099 0.099 0.102 0.099 0.099 364,473 0.0988 0.00%
2004-02-13 0 0.300 0.300 0.315 0.300 0.300 356,000 106,800 0.3000 0.099 0.099 0.104 0.099 0.099 1,081,271 0.0988 0.00%
2004-02-12 0 0.300 0.295 0.300 0.300 0.300 720,000 216,000 0.3000 0.099 0.097 0.099 0.099 0.099 2,186,840 0.0988 0.00%
2004-02-11 0 0.300 0.290 0.300 0.290 0.300 376,000 111,040 0.2953 0.099 0.095 0.099 0.095 0.099 1,142,017 0.0972 1.69%
2004-02-10 0 0.295 0.280 0.300 0.270 0.295 564,000 158,040 0.2802 0.097 0.092 0.099 0.089 0.097 1,713,025 0.0923 5.36%
2004-02-09 0 0.280 0.275 0.280 0.275 0.290 644,000 182,760 0.2838 0.092 0.091 0.092 0.091 0.095 1,956,007 0.0934 -3.45%
2004-02-06 0 0.290 0.280 0.290 - - 0 0 - 0.095 0.092 0.095 - - 0 - -1.69%
2004-02-05 0 0.295 0.295 0.300 0.280 0.290 700,000 197,960 0.2828 0.097 0.097 0.099 0.092 0.095 2,126,095 0.0931 1.72%
2004-02-04 0 0.290 0.290 0.315 0.280 0.290 664,000 189,420 0.2853 0.095 0.095 0.104 0.092 0.095 2,016,753 0.0939 3.57%
2004-02-03 0 0.280 - 0.280 0.280 0.310 372,000 105,360 0.2832 0.092 - 0.092 0.092 0.102 1,129,867 0.0932 -6.67%
2004-02-02 0 0.300 0.300 0.310 0.300 0.310 24,000 7,280 0.3033 0.099 0.099 0.102 0.099 0.102 72,895 0.0999 -3.23%
2004-01-30 0 0.310 0.300 0.310 0.310 0.320 108,000 34,480 0.3193 0.102 0.099 0.102 0.102 0.105 328,026 0.1051 -3.12%
2004-01-29 0 0.320 0.300 0.330 0.320 0.320 32,000 10,240 0.3200 0.105 0.099 0.109 0.105 0.105 97,193 0.1054 0.00%
2004-01-28 0 0.320 0.300 0.320 0.310 0.320 24,000 7,560 0.3150 0.105 0.099 0.105 0.102 0.105 72,895 0.1037 6.67%
2004-01-27 0 0.300 0.300 0.320 0.300 0.320 44,000 14,000 0.3182 0.099 0.099 0.105 0.099 0.105 133,640 0.1048 0.00%
2004-01-26 0 0.300 0.280 0.300 0.300 0.310 312,000 93,640 0.3001 0.099 0.092 0.099 0.099 0.102 947,631 0.0988 -3.23%
2004-01-21 0 0.310 - 0.310 0.310 0.315 388,000 121,080 0.3121 0.102 - 0.102 0.102 0.104 1,178,464 0.1027 0.00%
2004-01-20 0 0.310 - 0.310 0.310 0.320 84,000 26,200 0.3119 0.102 - 0.102 0.102 0.105 255,131 0.1027 0.00%
2004-01-19 0 0.310 0.300 0.310 - - 0 0 - 0.102 0.099 0.102 - - 0 - 0.00%
2004-01-16 0 0.310 0.300 0.310 0.310 0.310 8,000 2,480 0.3100 0.102 0.099 0.102 0.102 0.102 24,298 0.1021 6.90%
2004-01-15 0 0.290 0.285 0.315 0.290 0.290 92,000 26,680 0.2900 0.095 0.094 0.104 0.095 0.095 279,430 0.0955 -6.45%
2004-01-14 0 0.310 0.290 0.310 0.270 0.310 60,000 17,600 0.2933 0.102 0.095 0.102 0.089 0.102 182,237 0.0966 3.33%
2004-01-13 0 0.300 0.285 0.300 0.280 0.305 492,000 147,400 0.2996 0.099 0.094 0.099 0.092 0.100 1,494,341 0.0986 0.00%
2004-01-12 0 0.300 0.285 0.300 0.300 0.330 316,000 96,600 0.3057 0.099 0.094 0.099 0.099 0.109 959,780 0.1006 0.00%
2004-01-09 0 0.300 0.295 0.300 0.295 0.300 692,000 207,440 0.2998 0.099 0.097 0.099 0.097 0.099 2,101,796 0.0987 1.69%
2004-01-08 0 0.295 0.295 0.300 0.295 0.300 772,000 231,260 0.2996 0.097 0.097 0.099 0.097 0.099 2,344,779 0.0986 0.00%
2004-01-07 0 0.295 0.285 0.315 0.280 0.300 316,000 92,740 0.2935 0.097 0.094 0.104 0.092 0.099 959,780 0.0966 -1.67%
2004-01-06 0 0.300 0.270 0.300 0.300 0.305 448,000 134,460 0.3001 0.099 0.089 0.099 0.099 0.100 1,360,701 0.0988 -1.64%
2004-01-05 0 0.305 - 0.305 0.310 0.310 4,000 1,240 0.3100 0.100 - 0.100 0.102 0.102 12,149 0.1021 -1.61%
2004-01-02 0 0.310 0.280 0.310 0.315 0.315 4,000 1,260 0.3150 0.102 0.092 0.102 0.104 0.104 12,149 0.1037 3.33%
2003-12-31 0 0.300 0.250 0.330 - - 0 0 - 0.099 0.082 0.109 - - 0 - 0.00%
2003-12-30 0 0.300 0.270 0.310 0.300 0.305 240,000 72,020 0.3001 0.099 0.089 0.102 0.099 0.100 728,947 0.0988 7.14%
2003-12-29 0 0.280 0.280 0.295 0.280 0.295 300,000 84,380 0.2813 0.092 0.092 0.097 0.092 0.097 911,183 0.0926 0.00%
2003-12-24 0 0.280 0.270 0.280 - - 0 0 - 0.092 0.089 0.092 - - 0 - -5.08%
2003-12-23 0 0.295 0.290 0.295 0.280 0.295 408,000 118,640 0.2908 0.097 0.095 0.097 0.092 0.097 1,239,209 0.0957 5.36%
2003-12-22 0 0.280 0.280 0.285 0.280 0.280 464,000 129,920 0.2800 0.092 0.092 0.094 0.092 0.092 1,409,297 0.0922 0.00%
2003-12-19 0 0.280 0.265 0.280 0.250 0.280 444,000 118,260 0.2664 0.092 0.087 0.092 0.082 0.092 1,348,551 0.0877 3.70%
2003-12-18 0 0.270 0.265 0.270 0.270 0.270 108,000 29,160 0.2700 0.089 0.087 0.089 0.089 0.089 328,026 0.0889 -6.90%
2003-12-17 0 0.290 0.275 0.290 - - 0 0 - 0.095 0.091 0.095 - - 0 - 0.00%
2003-12-16 0 0.290 0.290 0.300 0.270 0.290 464,000 132,280 0.2851 0.095 0.095 0.099 0.089 0.095 1,409,297 0.0939 3.57%
2003-12-15 0 0.280 0.275 0.280 0.280 0.290 136,000 39,180 0.2881 0.092 0.091 0.092 0.092 0.095 413,070 0.0949 0.00%
2003-12-12 0 0.280 0.280 0.290 - - 60,000 17,400 0.2900 0.092 0.092 0.095 - - 182,237 0.0955 0.00%
2003-12-11 0 0.280 0.270 0.280 0.270 0.285 524,000 146,180 0.2790 0.092 0.089 0.092 0.089 0.094 1,591,534 0.0918 -1.75%
2003-12-10 0 0.285 0.280 0.290 0.260 0.285 760,000 204,600 0.2692 0.094 0.092 0.095 0.086 0.094 2,308,331 0.0886 3.64%
2003-12-09 0 0.275 0.275 0.295 0.270 0.290 172,000 47,200 0.2744 0.091 0.091 0.097 0.089 0.095 522,412 0.0904 -1.79%
2003-12-08 0 0.280 0.280 0.290 - - 100,000 30,000 0.3000 0.092 0.092 0.095 - - 303,728 0.0988 0.00%
2003-12-05 0 0.280 0.280 0.300 0.270 0.300 208,000 59,240 0.2848 0.092 0.092 0.099 0.089 0.099 631,754 0.0938 -3.45%
2003-12-04 0 0.290 0.290 0.300 0.290 0.300 296,000 86,640 0.2927 0.095 0.095 0.099 0.095 0.099 899,034 0.0964 0.00%
2003-12-03 0 0.290 0.280 0.290 0.290 0.295 560,000 163,400 0.2918 0.095 0.092 0.095 0.095 0.097 1,700,876 0.0961 5.45%
2003-12-02 0 0.275 0.265 0.315 0.240 0.345 3,280,000 1,026,700 0.3130 0.091 0.087 0.104 0.079 0.114 9,962,272 0.1031 1.85%
2003-12-01 0 0.270 0.270 0.290 0.270 0.270 164,000 44,280 0.2700 0.089 0.089 0.095 0.089 0.089 498,114 0.0889 0.00%
2003-11-28 0 0.270 0.270 0.300 0.270 0.275 48,000 13,000 0.2708 0.089 0.089 0.099 0.089 0.091 145,789 0.0892 -10.00%
2003-11-27 0 0.300 0.270 0.300 0.265 0.300 408,000 112,400 0.2755 0.099 0.089 0.099 0.087 0.099 1,239,209 0.0907 0.00%
2003-11-26 0 0.300 0.275 0.300 0.260 0.300 80,000 21,540 0.2693 0.099 0.091 0.099 0.086 0.099 242,982 0.0886 0.00%
2003-11-25 0 0.300 0.250 0.340 0.300 0.300 4,000 1,200 0.3000 0.099 0.082 0.112 0.099 0.099 12,149 0.0988 0.00%
2003-11-24 0 0.300 0.300 0.315 - - 0 0 - 0.099 0.099 0.104 - - 0 - 0.00%
2003-11-21 0 0.300 0.270 0.320 - - 0 0 - 0.099 0.089 0.105 - - 0 - 0.00%
2003-11-20 0 0.300 0.260 0.330 0.300 0.300 308,000 92,400 0.3000 0.099 0.086 0.109 0.099 0.099 935,482 0.0988 0.00%
2003-11-19 0 0.300 0.300 0.315 0.300 0.300 252,000 75,600 0.3000 0.099 0.099 0.104 0.099 0.099 765,394 0.0988 0.00%
2003-11-18 0 0.300 0.300 0.315 0.300 0.320 144,000 43,280 0.3006 0.099 0.099 0.104 0.099 0.105 437,368 0.0990 -4.76%
2003-11-17 0 0.315 0.300 0.320 0.315 0.315 52,000 16,380 0.3150 0.104 0.099 0.105 0.104 0.104 157,938 0.1037 8.62%
2003-11-14 0 0.290 0.290 0.300 - - 32,000 9,440 0.2950 0.095 0.095 0.099 - - 97,193 0.0971 0.00%
2003-11-13 0 0.290 0.290 0.320 0.290 0.300 48,000 14,240 0.2967 0.095 0.095 0.105 0.095 0.099 145,789 0.0977 0.00%
2003-11-12 0 0.290 0.290 0.300 0.290 0.290 124,000 35,960 0.2900 0.095 0.095 0.099 0.095 0.095 376,622 0.0955 0.00%
2003-11-11 0 0.290 0.290 0.300 0.290 0.300 228,000 66,240 0.2905 0.095 0.095 0.099 0.095 0.099 692,499 0.0957 0.00%
2003-11-10 0 0.290 - 0.300 0.290 0.330 592,000 181,200 0.3061 0.095 - 0.099 0.095 0.109 1,798,069 0.1008 -12.12%
2003-11-07 0 0.330 0.300 0.330 0.330 0.330 16,000 5,280 0.3300 0.109 0.099 0.109 0.109 0.109 48,596 0.1086 13.79%
2003-11-06 0 0.290 0.290 0.330 0.290 0.290 72,000 20,880 0.2900 0.095 0.095 0.109 0.095 0.095 218,684 0.0955 0.00%
2003-11-05 0 0.290 0.290 0.330 0.290 0.290 16,000 4,640 0.2900 0.095 0.095 0.109 0.095 0.095 48,596 0.0955 0.00%
2003-11-04 0 0.290 0.290 0.330 0.290 0.295 500,000 146,500 0.2930 0.095 0.095 0.109 0.095 0.097 1,518,639 0.0965 0.00%
2003-11-03 0 0.290 0.290 0.320 0.290 0.320 976,000 299,000 0.3064 0.095 0.095 0.105 0.095 0.105 2,964,383 0.1009 -12.12%
2003-10-31 0 0.330 0.325 0.330 0.325 0.330 188,000 61,820 0.3288 0.109 0.107 0.109 0.107 0.109 571,008 0.1083 0.00%
2003-10-30 0 0.330 0.325 0.330 - - 0 0 - 0.109 0.107 0.109 - - 0 - 0.00%
2003-10-29 0 0.330 0.325 0.330 0.330 0.330 168,000 55,440 0.3300 0.109 0.107 0.109 0.109 0.109 510,263 0.1086 0.00%
2003-10-28 0 0.330 0.330 0.340 0.330 0.360 272,000 92,760 0.3410 0.109 0.109 0.112 0.109 0.119 826,140 0.1123 -8.33%
2003-10-27 0 0.360 0.325 0.360 0.350 0.360 40,000 14,200 0.3550 0.119 0.107 0.119 0.115 0.119 121,491 0.1169 10.77%
2003-10-24 0 0.325 0.325 0.335 0.325 0.330 336,000 110,760 0.3296 0.107 0.107 0.110 0.107 0.109 1,020,525 0.1085 -2.99%
2003-10-23 0 0.335 - 0.340 0.335 0.340 272,000 91,200 0.3353 0.110 - 0.112 0.110 0.112 826,140 0.1104 -4.29%
2003-10-22 0 0.350 0.335 0.350 0.350 0.350 300,000 105,000 0.3500 0.115 0.110 0.115 0.115 0.115 911,183 0.1152 0.00%
2003-10-21 0 0.350 0.350 0.370 0.335 0.380 604,000 218,660 0.3620 0.115 0.115 0.122 0.110 0.125 1,834,516 0.1192 2.94%
2003-10-20 0 0.340 0.340 0.360 0.340 0.350 84,000 28,840 0.3433 0.112 0.112 0.119 0.112 0.115 255,131 0.1130 -1.45%
2003-10-17 0 0.345 0.345 0.360 0.345 0.360 128,000 45,660 0.3567 0.114 0.114 0.119 0.114 0.119 388,772 0.1174 0.00%
2003-10-16 0 0.345 0.335 0.345 0.345 0.355 88,000 30,400 0.3455 0.114 0.110 0.114 0.114 0.117 267,280 0.1137 -2.82%
2003-10-15 0 0.355 0.350 0.370 0.355 0.355 128,000 45,440 0.3550 0.117 0.115 0.122 0.117 0.117 388,772 0.1169 -1.39%
2003-10-14 0 0.360 0.330 0.360 0.360 0.360 72,000 25,920 0.3600 0.119 0.109 0.119 0.119 0.119 218,684 0.1185 0.00%
2003-10-13 0 0.360 0.350 0.360 0.340 0.375 476,000 166,260 0.3493 0.119 0.115 0.119 0.112 0.123 1,445,744 0.1150 2.86%
2003-10-10 0 0.350 0.340 0.360 0.330 0.350 188,000 63,640 0.3385 0.115 0.112 0.119 0.109 0.115 571,008 0.1115 6.06%
2003-10-09 0 0.330 0.320 0.330 0.330 0.330 128,000 42,240 0.3300 0.109 0.105 0.109 0.109 0.109 388,772 0.1086 0.00%
2003-10-08 0 0.330 0.320 0.370 0.330 0.340 264,000 88,320 0.3345 0.109 0.105 0.122 0.109 0.112 801,841 0.1101 -5.71%
2003-10-07 0 0.350 0.350 0.390 0.350 0.350 28,000 9,800 0.3500 0.115 0.115 0.128 0.115 0.115 85,044 0.1152 0.00%
2003-10-06 0 0.350 - 0.390 0.350 0.370 320,000 113,800 0.3556 0.115 - 0.128 0.115 0.122 971,929 0.1171 -5.41%
2003-10-03 0 0.370 0.350 0.370 0.370 0.370 4,000 1,480 0.3700 0.122 0.115 0.122 0.122 0.122 12,149 0.1218 0.00%
2003-10-02 0 0.370 0.360 0.385 0.370 0.370 400,000 148,000 0.3700 0.122 0.119 0.127 0.122 0.122 1,214,911 0.1218 0.00%
2003-09-30 0 0.370 0.350 0.380 - - 0 0 - 0.122 0.115 0.125 - - 0 - 0.00%
2003-09-29 0 0.370 0.350 0.370 0.370 0.370 360,000 133,400 0.3706 0.122 0.115 0.122 0.122 0.122 1,093,420 0.1220 -6.33%
2003-09-26 0 0.395 0.380 0.395 0.390 0.400 68,000 26,860 0.3950 0.130 0.125 0.130 0.128 0.132 206,535 0.1301 3.95%
2003-09-25 0 0.380 0.375 0.380 0.380 0.380 96,000 36,480 0.3800 0.125 0.123 0.125 0.125 0.125 291,579 0.1251 -2.56%
2003-09-24 0 0.390 - 0.390 0.390 0.420 268,000 110,520 0.4124 0.128 - 0.128 0.128 0.138 813,991 0.1358 0.00%
2003-09-23 0 0.390 0.360 0.390 0.390 0.410 132,000 51,720 0.3918 0.128 0.119 0.128 0.128 0.135 400,921 0.1290 -4.88%
2003-09-22 0 0.410 0.390 0.410 0.400 0.430 116,000 49,520 0.4269 0.135 0.128 0.135 0.132 0.142 352,324 0.1406 7.89%
2003-09-19 0 0.380 0.380 0.390 0.380 0.400 508,000 202,040 0.3977 0.125 0.125 0.128 0.125 0.132 1,542,937 0.1309 -2.56%
2003-09-18 0 0.390 0.380 0.400 0.380 0.390 80,000 30,680 0.3835 0.128 0.125 0.132 0.125 0.128 242,982 0.1263 -2.50%
2003-09-17 0 0.400 0.400 0.415 0.400 0.400 224,000 89,600 0.4000 0.132 0.132 0.137 0.132 0.132 680,350 0.1317 3.90%
2003-09-16 0 0.385 0.385 0.390 0.385 0.390 316,000 121,740 0.3853 0.127 0.127 0.128 0.127 0.128 959,780 0.1268 -3.75%
2003-09-15 0 0.400 0.400 0.405 0.400 0.400 408,000 163,200 0.4000 0.132 0.132 0.133 0.132 0.132 1,239,209 0.1317 0.00%
2003-09-11 0 0.400 0.380 0.400 0.380 0.420 504,000 200,880 0.3986 0.132 0.125 0.132 0.125 0.138 1,530,788 0.1312 0.00%
2003-09-10 0 0.400 - 0.400 0.375 0.400 304,000 119,420 0.3928 0.132 - 0.132 0.123 0.132 923,333 0.1293 6.67%
2003-09-09 0 0.375 0.355 0.375 0.375 0.405 764,000 299,300 0.3918 0.123 0.117 0.123 0.123 0.133 2,320,480 0.1290 0.00%
2003-09-08 0 0.375 0.375 0.380 0.360 0.380 756,000 283,500 0.3750 0.123 0.123 0.125 0.119 0.125 2,296,182 0.1235 5.63%
2003-09-05 0 0.355 0.355 0.360 0.350 0.360 848,000 300,600 0.3545 0.117 0.117 0.119 0.115 0.119 2,575,612 0.1167 4.41%
2003-09-04 0 0.340 0.325 0.340 0.340 0.365 192,000 65,780 0.3426 0.112 0.107 0.112 0.112 0.120 583,157 0.1128 0.00%
2003-09-03 0 0.340 0.305 0.340 0.320 0.340 560,000 179,700 0.3209 0.112 0.100 0.112 0.105 0.112 1,700,876 0.1057 6.25%
2003-09-02 0 0.320 0.290 0.330 0.300 0.320 512,000 161,600 0.3156 0.105 0.095 0.109 0.099 0.105 1,555,086 0.1039 6.67%
2003-09-01 0 0.300 0.290 0.300 0.300 0.300 444,000 133,200 0.3000 0.099 0.095 0.099 0.099 0.099 1,348,551 0.0988 0.00%
2003-08-29 0 0.300 0.300 0.310 0.300 0.300 12,000 3,600 0.3000 0.099 0.099 0.102 0.099 0.099 36,447 0.0988 -6.25%
2003-08-28 0 0.320 0.320 0.350 - - 0 0 - 0.105 0.105 0.115 - - 0 - 0.00%
2003-08-27 0 0.320 0.310 0.320 0.320 0.320 400,000 128,000 0.3200 0.105 0.102 0.105 0.105 0.105 1,214,911 0.1054 0.00%
2003-08-26 0 0.320 0.285 0.320 0.280 0.320 96,000 29,240 0.3046 0.105 0.094 0.105 0.092 0.105 291,579 0.1003 0.00%
2003-08-25 0 0.320 0.305 0.320 0.330 0.330 108,000 32,640 0.3022 0.105 0.100 0.105 0.109 0.109 328,026 0.0995 -3.03%
2003-08-22 0 0.330 0.300 0.330 0.335 0.335 24,000 8,040 0.3350 0.109 0.099 0.109 0.110 0.110 72,895 0.1103 0.00%
2003-08-21 0 0.330 0.300 0.330 0.320 0.330 280,000 90,860 0.3245 0.109 0.099 0.109 0.105 0.109 850,438 0.1068 3.13%
2003-08-20 0 0.320 0.300 0.320 0.300 0.320 340,000 107,080 0.3149 0.105 0.099 0.105 0.099 0.105 1,032,675 0.1037 1.59%
2003-08-19 0 0.315 - 0.315 0.315 0.320 20,000 6,320 0.3160 0.104 - 0.104 0.104 0.105 60,746 0.1040 -1.56%
2003-08-18 0 0.320 0.320 0.325 0.320 0.320 508,000 162,520 0.3199 0.105 0.105 0.107 0.105 0.105 1,542,937 0.1053 3.23%
2003-08-15 0 0.310 0.300 0.310 0.300 0.315 176,000 54,640 0.3105 0.102 0.099 0.102 0.099 0.104 534,561 0.1022 3.33%
2003-08-14 0 0.300 0.280 0.300 0.280 0.300 276,000 78,720 0.2852 0.099 0.092 0.099 0.092 0.099 838,289 0.0939 5.26%
2003-08-13 0 0.285 0.275 0.285 0.270 0.290 848,000 233,120 0.2749 0.094 0.091 0.094 0.089 0.095 2,575,612 0.0905 -1.72%
2003-08-12 0 0.290 0.290 0.300 0.290 0.320 204,000 60,520 0.2967 0.095 0.095 0.099 0.095 0.105 619,605 0.0977 -6.45%
2003-08-11 0 0.310 0.300 0.310 0.320 0.320 56,000 17,920 0.3200 0.102 0.099 0.102 0.105 0.105 170,088 0.1054 3.33%
2003-08-08 0 0.300 0.300 0.320 - - 0 0 - 0.099 0.099 0.105 - - 0 - 1.69%
2003-08-07 0 0.295 0.295 0.310 0.295 0.300 52,000 15,440 0.2969 0.097 0.097 0.102 0.097 0.099 157,938 0.0978 -1.67%
2003-08-06 0 0.300 0.300 0.305 0.300 0.310 420,000 129,200 0.3076 0.099 0.099 0.100 0.099 0.102 1,275,657 0.1013 -3.23%
2003-08-05 0 0.310 0.310 0.320 0.285 0.310 1,428,000 417,700 0.2925 0.102 0.102 0.105 0.094 0.102 4,337,233 0.0963 6.90%
2003-08-04 0 0.290 0.290 0.310 - - 0 0 - 0.095 0.095 0.102 - - 0 - 1.75%
2003-08-01 0 0.285 0.285 0.300 0.280 0.280 148,000 41,440 0.2800 0.094 0.094 0.099 0.092 0.092 449,517 0.0922 -1.72%
2003-07-31 0 0.290 0.275 0.300 0.290 0.300 280,000 83,200 0.2971 0.095 0.091 0.099 0.095 0.099 850,438 0.0978 -3.33%
2003-07-30 0 0.300 0.270 0.300 0.300 0.300 100,000 30,000 0.3000 0.099 0.089 0.099 0.099 0.099 303,728 0.0988 7.14%
2003-07-29 0 0.280 0.270 0.310 0.280 0.280 200,000 56,000 0.2800 0.092 0.089 0.102 0.092 0.092 607,456 0.0922 3.70%
2003-07-28 0 0.270 0.270 0.300 0.265 0.270 268,000 72,320 0.2699 0.089 0.089 0.099 0.087 0.089 813,991 0.0888 1.89%
2003-07-25 0 0.265 0.265 0.295 0.265 0.265 104,000 27,680 0.2662 0.087 0.087 0.097 0.087 0.087 315,877 0.0876 1.92%
2003-07-24 0 0.260 0.260 0.295 0.255 0.270 20,000 5,200 0.2600 0.086 0.086 0.097 0.084 0.089 60,746 0.0856 -5.45%
2003-07-23 0 0.275 0.275 0.300 - - 0 0 - 0.091 0.091 0.099 - - 0 - 1.85%
2003-07-22 0 0.270 0.270 0.295 0.260 0.260 40,000 10,400 0.2600 0.089 0.089 0.097 0.086 0.086 121,491 0.0856 -1.82%
2003-07-21 0 0.275 0.260 0.275 0.275 0.300 280,000 82,060 0.2931 0.091 0.086 0.091 0.091 0.099 850,438 0.0965 -6.78%
2003-07-18 0 0.295 0.280 0.320 0.295 0.295 40,000 11,800 0.2950 0.097 0.092 0.105 0.097 0.097 121,491 0.0971 0.00%
2003-07-17 0 0.295 0.280 0.295 0.295 0.300 168,000 50,240 0.2990 0.097 0.092 0.097 0.097 0.099 510,263 0.0985 -3.28%
2003-07-16 0 0.305 0.305 0.320 0.300 0.320 332,000 100,560 0.3029 0.100 0.100 0.105 0.099 0.105 1,008,376 0.0997 -3.17%
2003-07-15 0 0.315 0.305 0.315 0.300 0.315 292,000 90,020 0.3083 0.104 0.100 0.104 0.099 0.104 886,885 0.1015 5.00%
2003-07-14 0 0.300 0.300 0.315 0.290 0.300 488,000 144,940 0.2970 0.099 0.099 0.104 0.095 0.099 1,482,192 0.0978 0.00%
2003-07-11 0 0.300 0.280 0.310 0.260 0.300 792,000 234,620 0.2962 0.099 0.092 0.102 0.086 0.099 2,405,524 0.0975 11.11%
2003-07-10 0 0.270 0.270 0.290 0.270 0.270 188,000 50,760 0.2700 0.089 0.089 0.095 0.089 0.089 571,008 0.0889 0.00%
2003-07-09 0 0.270 0.270 0.300 0.270 0.285 180,000 50,220 0.2790 0.089 0.089 0.099 0.089 0.094 546,710 0.0919 3.85%
2003-07-08 0 0.260 0.270 0.285 0.255 0.260 52,000 13,420 0.2581 0.086 0.089 0.094 0.084 0.086 157,938 0.0850 0.00%
2003-07-07 0 0.260 0.260 0.285 - - 0 0 - 0.086 0.086 0.094 - - 0 - 0.00%
2003-07-04 0 0.260 0.260 - 0.250 0.255 628,000 159,500 0.2540 0.086 0.086 - 0.082 0.084 1,907,411 0.0836 1.96%
2003-07-03 0 0.255 0.255 - 0.255 0.255 500,000 127,500 0.2550 0.084 0.084 - 0.084 0.084 1,518,639 0.0840 2.00%
2003-07-02 0 0.250 0.250 - 0.250 0.250 152,000 38,000 0.2500 0.082 0.082 - 0.082 0.082 461,666 0.0823 0.00%
2003-06-30 0 0.250 0.250 - 0.250 0.280 48,000 13,200 0.2750 0.082 0.082 - 0.082 0.092 145,789 0.0905 -10.71%
2003-06-27 0 0.280 0.250 0.330 - - 0 0 - 0.092 0.082 0.109 - - 0 - 0.00%
2003-06-26 0 0.280 0.280 0.330 0.280 0.300 100,000 28,320 0.2832 0.092 0.092 0.109 0.092 0.099 303,728 0.0932 -6.67%
2003-06-25 0 0.300 0.260 0.300 0.300 0.300 244,000 73,200 0.3000 0.099 0.086 0.099 0.099 0.099 741,096 0.0988 0.00%
2003-06-24 0 0.300 - 0.300 0.300 0.300 380,000 114,000 0.3000 0.099 - 0.099 0.099 0.099 1,154,166 0.0988 0.00%
2003-06-23 0 0.300 0.300 0.345 0.300 0.315 40,000 12,300 0.3075 0.099 0.099 0.114 0.099 0.104 121,491 0.1012 -4.76%
2003-06-20 0 0.315 - 0.350 0.315 0.340 336,000 110,600 0.3292 0.104 - 0.115 0.104 0.112 1,020,525 0.1084 0.00%
2003-06-19 0 0.315 0.315 0.360 - - 0 0 - 0.104 0.104 0.119 - - 0 - 0.00%
2003-06-18 0 0.315 0.315 0.330 0.315 0.330 568,000 183,300 0.3227 0.104 0.104 0.109 0.104 0.109 1,725,174 0.1063 -7.35%
2003-06-17 0 0.340 0.325 0.350 0.320 0.355 728,000 242,180 0.3327 0.112 0.107 0.115 0.105 0.117 2,211,138 0.1095 9.68%
2003-06-16 0 0.310 0.300 0.325 0.290 0.310 196,000 58,640 0.2992 0.102 0.099 0.107 0.095 0.102 595,307 0.0985 6.90%
2003-06-13 0 0.290 0.260 0.290 0.290 0.300 396,000 115,840 0.2925 0.095 0.086 0.095 0.095 0.099 1,202,762 0.0963 3.57%
2003-06-12 0 0.280 0.280 0.320 - - 0 0 - 0.092 0.092 0.105 - - 0 - 0.00%
2003-06-11 0 0.280 0.260 0.280 0.280 0.290 8,000 2,280 0.2850 0.092 0.086 0.092 0.092 0.095 24,298 0.0938 -3.45%
2003-06-10 0 0.290 - 0.330 - - 0 0 - 0.095 - 0.109 - - 0 - 0.00%
2003-06-09 0 0.290 0.290 0.340 - - 0 0 - 0.095 0.095 0.112 - - 0 - 0.00%
2003-06-06 0 0.290 0.290 0.320 0.290 0.290 96,000 27,840 0.2900 0.095 0.095 0.105 0.095 0.095 291,579 0.0955 0.00%
2003-06-05 0 0.290 0.290 0.320 0.290 0.290 216,000 62,640 0.2900 0.095 0.095 0.105 0.095 0.095 656,052 0.0955 0.00%
2003-06-03 0 0.290 - 0.290 0.290 0.290 400,000 116,000 0.2900 0.095 - 0.095 0.095 0.095 1,214,911 0.0955 0.00%
2003-06-02 0 0.290 0.290 0.340 - - 0 0 - 0.095 0.095 0.112 - - 0 - 0.00%
2003-05-30 0 0.290 0.290 0.335 0.290 0.300 300,000 87,200 0.2907 0.095 0.095 0.110 0.095 0.099 911,183 0.0957 -3.33%
2003-05-29 0 0.300 0.300 0.330 0.300 0.300 260,000 84,000 0.3231 0.099 0.099 0.109 0.099 0.099 789,692 0.1064 0.00%
2003-05-28 0 0.300 0.295 0.320 0.300 0.320 384,000 117,200 0.3052 0.099 0.097 0.105 0.099 0.105 1,166,315 0.1005 1.69%
2003-05-27 0 0.295 0.295 0.310 0.295 0.320 828,000 259,140 0.3130 0.097 0.097 0.102 0.097 0.105 2,514,866 0.1030 -1.67%
2003-05-26 0 0.300 0.290 0.310 0.260 0.300 800,000 223,160 0.2790 0.099 0.095 0.102 0.086 0.099 2,429,822 0.0918 25.00%
2003-05-23 0 0.240 0.240 0.249 0.240 0.249 444,000 107,268 0.2416 0.079 0.079 0.082 0.079 0.082 1,348,551 0.0795 3.00%
2003-05-22 0 0.233 0.233 0.240 0.232 0.240 540,000 127,088 0.2353 0.077 0.077 0.079 0.076 0.079 1,640,130 0.0775 -0.85%
2003-05-21 0 0.235 0.235 0.240 0.232 0.235 128,000 29,936 0.2339 0.077 0.077 0.079 0.076 0.077 388,772 0.0770 0.00%
2003-05-20 0 0.235 0.235 0.245 0.235 0.240 84,000 19,920 0.2371 0.077 0.077 0.081 0.077 0.079 255,131 0.0781 0.00%
2003-05-19 0 0.235 0.230 - - - 0 0 - 0.077 0.076 - - - 0 - 0.00%
2003-05-16 0 0.235 0.235 0.239 0.235 0.235 12,000 2,820 0.2350 0.077 0.077 0.079 0.077 0.077 36,447 0.0774 0.00%
2003-05-15 0 0.235 0.224 0.235 0.232 0.235 300,000 69,900 0.2330 0.077 0.074 0.077 0.076 0.077 911,183 0.0767 -2.08%
2003-05-14 0 0.240 0.232 0.240 - - 0 0 - 0.079 0.076 0.079 - - 0 - 0.00%
2003-05-13 0 0.240 - 0.240 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
2003-05-12 0 0.240 - 0.243 0.240 0.243 60,000 14,496 0.2416 0.079 - 0.080 0.079 0.080 182,237 0.0795 -1.23%
2003-05-09 0 0.243 0.243 - 0.243 0.243 40,000 9,720 0.2430 0.080 0.080 - 0.080 0.080 121,491 0.0800 0.00%
2003-05-07 0 0.243 0.243 0.245 0.243 0.243 60,000 14,580 0.2430 0.080 0.080 0.081 0.080 0.080 182,237 0.0800 0.00%
2003-05-06 0 0.243 0.243 - 0.235 0.235 40,000 9,400 0.2350 0.080 0.080 - 0.077 0.077 121,491 0.0774 4.29%
2003-05-05 0 0.233 0.225 0.233 0.230 0.233 100,000 23,180 0.2318 0.077 0.074 0.077 0.076 0.077 303,728 0.0763 3.56%
2003-05-02 0 0.225 0.225 - - - 0 0 - 0.074 0.074 - - - 0 - 0.00%
2003-04-30 0 0.225 0.225 - 0.225 0.230 20,000 4,540 0.2270 0.074 0.074 - 0.074 0.076 60,746 0.0747 0.00%
2003-04-29 0 0.225 0.225 - - - 0 0 - 0.074 0.074 - - - 0 - 0.00%
2003-04-28 0 0.225 0.225 0.229 0.220 0.225 172,000 37,960 0.2207 0.074 0.074 0.075 0.072 0.074 522,412 0.0727 7.14%
2003-04-25 0 0.210 0.210 0.220 0.210 0.210 320,000 67,200 0.2100 0.069 0.069 0.072 0.069 0.069 971,929 0.0691 -4.55%
2003-04-24 0 0.220 0.210 0.230 - - 56,000 11,760 0.2100 0.072 0.069 0.076 - - 170,088 0.0691 0.00%
2003-04-23 0 0.220 0.210 0.220 0.220 0.220 64,000 14,080 0.2200 0.072 0.069 0.072 0.072 0.072 194,386 0.0724 0.00%
2003-04-22 0 0.220 0.210 - 0.210 0.220 284,000 60,440 0.2128 0.072 0.069 - 0.069 0.072 862,587 0.0701 0.00%
2003-04-17 0 0.220 0.210 - 0.220 0.220 32,000 7,040 0.2200 0.072 0.069 - 0.072 0.072 97,193 0.0724 0.00%
2003-04-16 0 0.220 0.220 0.240 0.220 0.250 276,000 66,720 0.2417 0.072 0.072 0.079 0.072 0.082 838,289 0.0796 10.00%
2003-04-15 0 0.200 - 0.200 0.200 0.200 24,000 5,200 0.2167 0.066 - 0.066 0.066 0.066 72,895 0.0713 -16.67%
2003-04-14 0 0.240 - 0.240 0.240 0.240 100,000 24,000 0.2400 0.079 - 0.079 0.079 0.079 303,728 0.0790 0.00%
2003-04-11 0 0.240 0.210 0.240 - - 40,000 8,800 0.2200 0.079 0.069 0.079 - - 121,491 0.0724 -2.04%
2003-04-10 0 0.245 0.245 0.250 0.210 0.210 224,000 47,040 0.2100 0.081 0.081 0.082 0.069 0.069 680,350 0.0691 19.51%
2003-04-09 0 0.205 0.205 0.230 0.205 0.220 136,000 28,520 0.2097 0.067 0.067 0.076 0.067 0.072 413,070 0.0690 -10.87%
2003-04-08 0 0.230 0.220 0.230 0.230 0.250 200,000 46,640 0.2332 0.076 0.072 0.076 0.076 0.082 607,456 0.0768 -8.00%
2003-04-07 0 0.250 - 0.250 - - 0 0 - 0.082 - 0.082 - - 0 - -1.96%
2003-04-04 0 0.255 - 0.255 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
2003-04-03 0 0.255 - 0.255 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
2003-04-02 0 0.255 0.245 0.255 - - 0 0 - 0.084 0.081 0.084 - - 0 - 0.00%
2003-04-01 0 0.255 - 0.255 0.255 0.255 36,000 9,180 0.2550 0.084 - 0.084 0.084 0.084 109,342 0.0840 0.00%
2003-03-31 0 0.255 - 0.255 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
2003-03-28 0 0.255 0.250 0.270 - - 0 0 - 0.084 0.082 0.089 - - 0 - 0.00%
2003-03-27 0 0.255 0.250 0.265 - - 0 0 - 0.084 0.082 0.087 - - 0 - 0.00%
2003-03-26 0 0.255 0.250 0.275 - - 0 0 - 0.084 0.082 0.091 - - 0 - 0.00%
2003-03-25 0 0.255 - 0.255 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
2003-03-24 0 0.255 0.245 0.255 0.255 0.255 12,000 3,060 0.2550 0.084 0.081 0.084 0.084 0.084 36,447 0.0840 0.00%
2003-03-21 0 0.255 0.250 - - - 0 0 - 0.084 0.082 - - - 0 - 0.00%
2003-03-20 0 0.255 0.250 0.255 - - 0 0 - 0.084 0.082 0.084 - - 0 - 0.00%
2003-03-19 0 0.255 0.255 - 0.255 0.255 16,000 4,080 0.2550 0.084 0.084 - 0.084 0.084 48,596 0.0840 0.00%
2003-03-18 0 0.255 0.250 - 0.255 0.255 92,000 23,460 0.2550 0.084 0.082 - 0.084 0.084 279,430 0.0840 -1.92%
2003-03-17 0 0.260 0.255 0.270 - - 0 0 - 0.086 0.084 0.089 - - 0 - 0.00%
2003-03-14 0 0.260 0.260 0.280 0.260 0.260 72,000 18,720 0.2600 0.086 0.086 0.092 0.086 0.086 218,684 0.0856 1.96%
2003-03-13 0 0.255 0.255 0.270 - - 0 0 - 0.084 0.084 0.089 - - 0 - 2.00%
2003-03-12 0 0.250 0.250 - - - 0 0 - 0.082 0.082 - - - 0 - 0.00%
2003-03-11 0 0.250 0.240 0.270 0.250 0.270 20,000 5,160 0.2580 0.082 0.079 0.089 0.082 0.089 60,746 0.0849 -7.41%
2003-03-10 0 0.270 - - 0.270 0.270 4,000 1,080 0.2700 0.089 - - 0.089 0.089 12,149 0.0889 0.00%
2003-03-07 0 0.270 0.270 0.275 - - 0 0 - 0.089 0.089 0.091 - - 0 - 0.00%
2003-03-06 0 0.270 0.245 0.270 0.270 0.270 48,000 12,960 0.2700 0.089 0.081 0.089 0.089 0.089 145,789 0.0889 0.00%
2003-03-05 0 0.270 0.260 - 0.270 0.270 100,000 27,000 0.2700 0.089 0.086 - 0.089 0.089 303,728 0.0889 0.00%
2003-03-04 0 0.270 0.270 0.290 0.270 0.270 40,000 11,200 0.2800 0.089 0.089 0.095 0.089 0.089 121,491 0.0922 -6.90%
2003-03-03 0 0.290 0.250 0.290 0.290 0.290 60,000 17,400 0.2900 0.095 0.082 0.095 0.095 0.095 182,237 0.0955 0.00%
2003-02-28 0 0.290 0.270 0.290 0.290 0.290 20,000 5,800 0.2900 0.095 0.089 0.095 0.095 0.095 60,746 0.0955 0.00%
2003-02-27 0 0.290 0.280 0.320 - - 0 0 - 0.095 0.092 0.105 - - 0 - 0.00%
2003-02-26 0 0.290 0.270 0.330 - - 0 0 - 0.095 0.089 0.109 - - 0 - 0.00%
2003-02-25 0 0.290 0.270 0.300 0.290 0.290 20,000 5,800 0.2900 0.095 0.089 0.099 0.095 0.095 60,746 0.0955 0.00%
2003-02-24 0 0.290 0.290 0.295 0.265 0.300 128,000 36,360 0.2841 0.095 0.095 0.097 0.087 0.099 388,772 0.0935 -3.33%
2003-02-21 0 0.300 0.270 0.300 - - 16,000 4,800 0.3000 0.099 0.089 0.099 - - 48,596 0.0988 0.00%
2003-02-20 0 0.300 0.295 0.300 0.300 0.300 8,000 2,400 0.3000 0.099 0.097 0.099 0.099 0.099 24,298 0.0988 1.69%
2003-02-19 0 0.295 0.290 0.300 - - 0 0 - 0.097 0.095 0.099 - - 0 - 0.00%
2003-02-18 0 0.295 0.280 0.295 0.295 0.295 96,000 28,320 0.2950 0.097 0.092 0.097 0.097 0.097 291,579 0.0971 0.00%
2003-02-17 0 0.295 0.295 0.300 0.295 0.295 164,000 48,400 0.2951 0.097 0.097 0.099 0.097 0.097 498,114 0.0972 0.00%
2003-02-14 0 0.295 0.290 0.295 0.295 0.295 176,000 51,920 0.2950 0.097 0.095 0.097 0.097 0.097 534,561 0.0971 1.72%
2003-02-13 0 0.290 0.290 0.300 0.290 0.300 40,000 11,800 0.2950 0.095 0.095 0.099 0.095 0.099 121,491 0.0971 -3.33%
2003-02-12 0 0.300 0.300 0.315 0.300 0.300 60,000 18,000 0.3000 0.099 0.099 0.104 0.099 0.099 182,237 0.0988 1.69%
2003-02-11 0 0.295 0.295 0.300 0.295 0.295 24,000 7,080 0.2950 0.097 0.097 0.099 0.097 0.097 72,895 0.0971 -1.67%
2003-02-10 0 0.300 0.290 0.300 0.305 0.305 44,000 13,420 0.3050 0.099 0.095 0.099 0.100 0.100 133,640 0.1004 0.00%
2003-02-07 0 0.300 0.300 0.330 - - 0 0 - 0.099 0.099 0.109 - - 0 - 0.00%
2003-02-06 0 0.300 0.300 0.330 0.300 0.300 32,000 9,600 0.3000 0.099 0.099 0.109 0.099 0.099 97,193 0.0988 -1.64%
2003-02-05 0 0.305 0.305 0.345 0.305 0.330 16,000 5,020 0.3138 0.100 0.100 0.114 0.100 0.109 48,596 0.1033 -7.58%
2003-02-04 0 0.330 0.290 0.330 0.330 0.330 12,000 3,960 0.3300 0.109 0.095 0.109 0.109 0.109 36,447 0.1086 6.45%
2003-01-30 0 0.310 0.285 0.325 - - 0 0 - 0.102 0.094 0.107 - - 0 - 0.00%
2003-01-29 0 0.310 - 0.325 0.310 0.320 48,000 15,240 0.3175 0.102 - 0.107 0.102 0.105 145,789 0.1045 0.00%
2003-01-28 0 0.310 0.295 0.315 0.310 0.330 92,000 29,560 0.3213 0.102 0.097 0.104 0.102 0.109 279,430 0.1058 0.00%
2003-01-27 0 0.310 0.300 0.315 - - 0 0 - 0.102 0.099 0.104 - - 0 - 0.00%
2003-01-24 0 0.310 0.290 0.310 0.285 0.310 140,000 41,340 0.2953 0.102 0.095 0.102 0.094 0.102 425,219 0.0972 0.00%
2003-01-23 0 0.310 0.290 0.315 0.280 0.310 336,000 98,000 0.2917 0.102 0.095 0.104 0.092 0.102 1,020,525 0.0960 3.33%
2003-01-22 0 0.300 0.300 0.310 0.300 0.300 140,000 42,000 0.3000 0.099 0.099 0.102 0.099 0.099 425,219 0.0988 0.00%
2003-01-21 0 0.300 0.290 0.300 0.290 0.300 180,000 53,000 0.2944 0.099 0.095 0.099 0.095 0.099 546,710 0.0969 5.26%
2003-01-20 0 0.285 0.285 0.320 0.285 0.300 240,000 69,420 0.2893 0.094 0.094 0.105 0.094 0.099 728,947 0.0952 -5.00%
2003-01-17 0 0.300 0.300 0.330 0.300 0.310 232,000 71,720 0.3091 0.099 0.099 0.109 0.099 0.102 704,649 0.1018 -3.23%
2003-01-16 0 0.310 0.310 0.320 0.300 0.320 184,000 56,160 0.3052 0.102 0.102 0.105 0.099 0.105 558,859 0.1005 10.71%
2003-01-15 0 0.280 0.280 0.300 0.280 0.285 252,000 71,560 0.2840 0.092 0.092 0.099 0.092 0.094 765,394 0.0935 0.00%
2003-01-14 0 0.280 0.280 0.320 0.280 0.300 364,000 105,840 0.2908 0.092 0.092 0.105 0.092 0.099 1,105,569 0.0957 -6.67%
2003-01-13 0 0.300 0.300 0.315 0.270 0.300 308,000 87,200 0.2831 0.099 0.099 0.104 0.089 0.099 935,482 0.0932 9.09%
2003-01-10 0 0.275 0.265 0.275 0.260 0.275 340,000 89,820 0.2642 0.091 0.087 0.091 0.086 0.091 1,032,675 0.0870 7.84%
2003-01-09 0 0.255 0.250 0.270 0.255 0.270 180,000 47,040 0.2613 0.084 0.082 0.089 0.084 0.089 546,710 0.0860 -1.92%
2003-01-08 0 0.260 0.250 0.270 0.255 0.260 108,000 27,780 0.2572 0.086 0.082 0.089 0.084 0.086 328,026 0.0847 1.96%
2003-01-07 0 0.255 - 0.255 0.250 0.270 240,000 61,400 0.2558 0.084 - 0.084 0.082 0.089 728,947 0.0842 -5.56%
2003-01-06 0 0.270 0.260 0.295 - - 0 0 - 0.089 0.086 0.097 - - 0 - 0.00%
2003-01-03 0 0.270 0.250 - - - 0 0 - 0.089 0.082 - - - 0 - 0.00%
2003-01-02 0 0.270 0.250 - - - 0 0 - 0.089 0.082 - - - 0 - 0.00%
2002-12-31 0 0.270 - 0.300 - - 0 0 - 0.089 - 0.099 - - 0 - 0.00%
2002-12-30 0 0.270 0.270 - - - 0 0 - 0.089 0.089 - - - 0 - 0.00%
2002-12-27 0 0.270 0.270 0.295 0.255 0.270 24,000 6,180 0.2575 0.089 0.089 0.097 0.084 0.089 72,895 0.0848 -10.00%
2002-12-24 0 0.300 0.290 0.310 - - 0 0 - 0.099 0.095 0.102 - - 0 - 0.00%
2002-12-23 0 0.300 0.260 0.300 0.300 0.300 4,000 1,200 0.3000 0.099 0.086 0.099 0.099 0.099 12,149 0.0988 7.14%
2002-12-20 0 0.280 - 0.300 0.280 0.300 16,000 4,560 0.2850 0.092 - 0.099 0.092 0.099 48,596 0.0938 -3.45%
2002-12-19 0 0.290 0.280 0.290 0.290 0.290 52,000 15,080 0.2900 0.095 0.092 0.095 0.095 0.095 157,938 0.0955 7.41%
2002-12-18 0 0.270 0.270 0.290 0.270 0.270 36,000 9,720 0.2700 0.089 0.089 0.095 0.089 0.089 109,342 0.0889 -3.57%
2002-12-17 0 0.280 0.275 0.280 0.280 0.290 72,000 20,520 0.2850 0.092 0.091 0.092 0.092 0.095 218,684 0.0938 3.70%
2002-12-16 0 0.270 0.265 0.270 0.270 0.270 8,000 2,160 0.2700 0.089 0.087 0.089 0.089 0.089 24,298 0.0889 0.00%
2002-12-13 0 0.270 0.260 0.285 0.250 0.270 252,000 65,000 0.2579 0.089 0.086 0.094 0.082 0.089 765,394 0.0849 8.00%
2002-12-12 0 0.250 0.250 0.270 0.250 0.250 408,000 102,000 0.2500 0.082 0.082 0.089 0.082 0.082 1,239,209 0.0823 0.00%
2002-12-11 0 0.250 - 0.280 0.250 0.280 104,000 26,720 0.2569 0.082 - 0.092 0.082 0.092 315,877 0.0846 -13.79%
2002-12-10 0 0.290 0.285 0.290 0.290 0.300 44,000 12,600 0.2864 0.095 0.094 0.095 0.095 0.099 133,640 0.0943 -3.33%
2002-12-09 0 0.300 0.300 0.320 - - 24,000 7,800 0.3250 0.099 0.099 0.105 - - 72,895 0.1070 0.00%
2002-12-06 0 0.300 0.275 0.300 0.300 0.300 60,000 18,000 0.3000 0.099 0.091 0.099 0.099 0.099 182,237 0.0988 3.45%
2002-12-05 0 0.290 0.260 0.290 0.290 0.295 416,000 121,240 0.2914 0.095 0.086 0.095 0.095 0.097 1,263,508 0.0960 0.00%
2002-12-04 0 0.290 0.275 0.300 0.290 0.300 60,000 17,680 0.2947 0.095 0.091 0.099 0.095 0.099 182,237 0.0970 -3.33%
2002-12-03 0 0.300 0.270 0.300 0.300 0.305 276,000 83,440 0.3023 0.099 0.089 0.099 0.099 0.100 838,289 0.0995 3.45%
2002-12-02 0 0.290 0.260 0.290 0.250 0.290 72,000 19,620 0.2725 0.095 0.086 0.095 0.082 0.095 218,684 0.0897 7.41%
2002-11-29 0 0.270 0.255 0.270 0.270 0.270 32,000 8,640 0.2700 0.089 0.084 0.089 0.089 0.089 97,193 0.0889 0.00%
2002-11-28 0 0.270 0.255 0.295 - - 0 0 - 0.089 0.084 0.097 - - 0 - 0.00%
2002-11-27 0 0.270 0.250 0.275 0.260 0.270 132,000 34,520 0.2615 0.089 0.082 0.091 0.086 0.089 400,921 0.0861 0.00%
2002-11-26 0 0.270 0.260 0.275 0.265 0.280 360,000 96,080 0.2669 0.089 0.086 0.091 0.087 0.092 1,093,420 0.0879 -6.90%
2002-11-25 0 0.290 0.290 - 0.250 0.275 192,000 48,360 0.2519 0.095 0.095 - 0.082 0.091 583,157 0.0829 3.57%
2002-11-22 0 0.280 0.270 0.280 0.280 0.290 868,000 248,600 0.2864 0.092 0.089 0.092 0.092 0.095 2,636,357 0.0943 -3.45%
2002-11-21 0 0.290 0.290 0.330 0.290 0.290 40,000 11,600 0.2900 0.095 0.095 0.109 0.095 0.095 121,491 0.0955 -3.33%
2002-11-20 0 0.300 0.300 0.340 0.300 0.300 20,000 6,000 0.3000 0.099 0.099 0.112 0.099 0.099 60,746 0.0988 -3.23%
2002-11-19 0 0.310 0.310 0.340 0.305 0.305 100,000 30,500 0.3050 0.102 0.102 0.112 0.100 0.100 303,728 0.1004 -11.43%
2002-11-18 0 0.350 0.300 0.350 0.350 0.350 172,000 60,200 0.3500 0.115 0.099 0.115 0.115 0.115 522,412 0.1152 0.00%
2002-11-15 0 0.350 0.350 0.355 0.350 0.350 28,000 9,800 0.3500 0.115 0.115 0.117 0.115 0.115 85,044 0.1152 0.00%
2002-11-14 0 0.350 0.340 0.355 - - 0 0 - 0.115 0.112 0.117 - - 0 - 0.00%
2002-11-13 0 0.350 0.350 0.360 - - 0 0 - 0.115 0.115 0.119 - - 0 - 0.00%
2002-11-12 0 0.350 0.325 0.350 0.335 0.360 100,000 34,600 0.3460 0.115 0.107 0.115 0.110 0.119 303,728 0.1139 2.94%
2002-11-11 0 0.340 0.340 0.360 0.340 0.350 8,000 2,760 0.3450 0.112 0.112 0.119 0.112 0.115 24,298 0.1136 -2.86%
2002-11-08 0 0.350 0.335 0.355 0.350 0.360 52,000 18,400 0.3538 0.115 0.110 0.117 0.115 0.119 157,938 0.1165 -2.78%
2002-11-07 0 0.360 0.310 - 0.300 0.360 272,000 93,680 0.3444 0.119 0.102 - 0.099 0.119 826,140 0.1134 5.88%
2002-11-06 0 0.340 0.300 - - - 0 0 - 0.112 0.099 - - - 0 - 0.00%
2002-11-05 0 0.340 - 0.320 0.350 0.360 20,000 7,100 0.3550 0.112 - 0.105 0.115 0.119 60,746 0.1169 -5.56%
2002-11-04 0 0.360 - 0.400 - - 0 0 - 0.119 - 0.132 - - 0 - 0.00%
2002-11-01 0 0.360 - 0.360 - - 0 0 - 0.119 - 0.119 - - 0 - -1.37%
2002-10-31 0 0.365 - 0.385 - - 0 0 - 0.120 - 0.127 - - 0 - 0.00%
2002-10-30 0 0.365 - 0.370 - - 0 0 - 0.120 - 0.122 - - 0 - 0.00%
2002-10-29 0 0.365 0.340 0.370 - - 0 0 - 0.120 0.112 0.122 - - 0 - 0.00%
2002-10-28 0 0.365 0.340 0.370 - - 0 0 - 0.120 0.112 0.122 - - 0 - 0.00%
2002-10-25 0 0.365 0.330 0.365 0.370 0.370 8,000 2,960 0.3700 0.120 0.109 0.120 0.122 0.122 24,298 0.1218 -1.35%
2002-10-24 0 0.370 0.365 0.370 0.370 0.370 52,000 19,340 0.3719 0.122 0.120 0.122 0.122 0.122 157,938 0.1225 0.00%
2002-10-23 0 0.370 0.365 0.375 - - 0 0 - 0.122 0.120 0.123 - - 0 - 0.00%
2002-10-22 0 0.370 0.365 0.370 0.370 0.375 140,000 52,420 0.3744 0.122 0.120 0.122 0.122 0.123 425,219 0.1233 0.00%
2002-10-21 0 0.370 0.355 0.370 0.365 0.370 40,000 14,680 0.3670 0.122 0.117 0.122 0.120 0.122 121,491 0.1208 2.78%
2002-10-18 0 0.360 0.335 0.380 0.335 0.360 164,000 57,440 0.3502 0.119 0.110 0.125 0.110 0.119 498,114 0.1153 9.09%
2002-10-17 0 0.330 0.305 - 0.305 0.330 68,000 22,140 0.3256 0.109 0.100 - 0.100 0.109 206,535 0.1072 10.00%
2002-10-16 0 0.300 0.300 0.340 0.300 0.340 264,000 84,840 0.3214 0.099 0.099 0.112 0.099 0.112 801,841 0.1058 -6.25%
2002-10-15 0 0.320 0.310 0.320 0.300 0.320 232,000 73,040 0.3148 0.105 0.102 0.105 0.099 0.105 704,649 0.1037 6.67%
2002-10-11 0 0.300 0.210 0.300 0.300 0.300 24,000 7,200 0.3000 0.099 0.069 0.099 0.099 0.099 72,895 0.0988 0.00%
2002-10-10 0 0.300 0.210 0.300 0.300 0.300 20,000 6,000 0.3000 0.099 0.069 0.099 0.099 0.099 60,746 0.0988 -1.64%
2002-10-09 0 0.305 0.280 0.310 0.305 0.315 172,000 52,880 0.3074 0.100 0.092 0.102 0.100 0.104 522,412 0.1012 -3.17%
2002-10-08 0 0.315 0.310 0.315 0.330 0.330 4,000 1,320 0.3300 0.104 0.102 0.104 0.109 0.109 12,149 0.1086 -4.55%
2002-10-07 0 0.330 0.330 0.340 0.330 0.330 236,000 77,880 0.3300 0.109 0.109 0.112 0.109 0.109 716,798 0.1086 1.54%
2002-10-04 0 0.325 0.300 0.330 0.320 0.325 144,000 46,400 0.3222 0.107 0.099 0.109 0.105 0.107 437,368 0.1061 1.56%
2002-10-03 0 0.320 0.300 - 0.320 0.320 12,000 3,840 0.3200 0.105 0.099 - 0.105 0.105 36,447 0.1054 0.00%
2002-10-02 0 0.320 0.290 0.330 - - 0 0 - 0.105 0.095 0.109 - - 0 - 0.00%
2002-09-30 0 0.320 0.320 0.350 - - 0 0 - 0.105 0.105 0.115 - - 0 - 0.00%
2002-09-27 0 0.320 0.300 0.330 0.320 0.330 120,000 39,400 0.3283 0.105 0.099 0.109 0.105 0.109 364,473 0.1081 0.00%
2002-09-26 0 0.320 0.320 0.340 0.320 0.320 868,000 277,760 0.3200 0.105 0.105 0.112 0.105 0.105 2,636,357 0.1054 18.52%
2002-09-25 0 0.270 0.270 0.350 0.270 0.320 92,000 27,720 0.3013 0.089 0.089 0.115 0.089 0.105 279,430 0.0992 -15.62%
2002-09-24 0 0.320 0.270 0.320 - - 0 0 - 0.105 0.089 0.105 - - 0 - 0.00%
2002-09-23 0 0.320 0.290 0.320 0.320 0.320 56,000 17,920 0.3200 0.105 0.095 0.105 0.105 0.105 170,088 0.1054 0.00%
2002-09-20 0 0.320 0.320 0.340 0.310 0.350 212,000 69,600 0.3283 0.105 0.105 0.112 0.102 0.115 643,903 0.1081 0.00%
2002-09-19 0 0.320 0.320 0.350 0.305 0.350 188,000 62,980 0.3350 0.105 0.105 0.115 0.100 0.115 571,008 0.1103 -8.57%
2002-09-18 0 0.350 0.300 0.360 0.350 0.350 164,000 57,400 0.3500 0.115 0.099 0.119 0.115 0.115 498,114 0.1152 2.94%
2002-09-17 0 0.340 0.340 0.375 0.310 0.350 96,000 32,520 0.3388 0.112 0.112 0.123 0.102 0.115 291,579 0.1115 -5.56%
2002-09-16 0 0.360 0.360 0.375 0.360 0.360 40,000 14,400 0.3600 0.119 0.119 0.123 0.119 0.119 121,491 0.1185 -5.26%
2002-09-13 0 0.380 0.345 0.380 0.380 0.380 52,000 19,760 0.3800 0.125 0.114 0.125 0.125 0.125 157,938 0.1251 0.00%
2002-09-12 0 0.380 0.370 0.380 0.380 0.380 152,000 57,760 0.3800 0.125 0.122 0.125 0.125 0.125 461,666 0.1251 0.00%
2002-09-11 0 0.380 0.370 0.400 - - 52,000 19,760 0.3800 0.125 0.122 0.132 - - 157,938 0.1251 0.00%
2002-09-10 0 0.380 0.370 0.380 0.390 0.390 84,000 32,760 0.3900 0.125 0.122 0.125 0.128 0.128 255,131 0.1284 -2.56%
2002-09-09 0 0.390 0.360 0.390 0.395 0.395 8,000 3,160 0.3950 0.128 0.119 0.128 0.130 0.130 24,298 0.1301 -2.50%
2002-09-06 0 0.400 - 0.400 - - 0 0 - 0.132 - 0.132 - - 0 - 0.00%
2002-09-05 0 0.400 0.380 0.400 0.360 0.400 52,000 19,160 0.3685 0.132 0.125 0.132 0.119 0.132 157,938 0.1213 0.00%
2002-09-04 0 0.400 0.370 0.400 - - 4,000 1,600 0.4000 0.132 0.122 0.132 - - 12,149 0.1317 0.00%
2002-09-03 0 0.400 0.380 0.400 0.400 0.400 68,000 27,200 0.4000 0.132 0.125 0.132 0.132 0.132 206,535 0.1317 0.00%
2002-09-02 0 0.400 - 0.400 0.420 0.420 8,000 3,360 0.4200 0.132 - 0.132 0.138 0.138 24,298 0.1383 -2.44%
2002-08-30 0 0.410 - 0.410 0.410 0.420 256,000 106,220 0.4149 0.135 - 0.135 0.135 0.138 777,543 0.1366 -2.38%
2002-08-29 0 0.420 0.415 0.420 - - 0 0 - 0.138 0.137 0.138 - - 0 - 0.00%
2002-08-28 0 0.420 0.410 0.430 0.410 0.420 52,000 21,680 0.4169 0.138 0.135 0.142 0.135 0.138 157,938 0.1373 -2.33%
2002-08-27 0 0.430 0.420 0.445 0.430 0.445 108,000 46,560 0.4311 0.142 0.138 0.147 0.142 0.147 328,026 0.1419 -3.37%
2002-08-26 0 0.445 0.435 0.445 0.445 0.445 12,000 5,340 0.4450 0.147 0.143 0.147 0.147 0.147 36,447 0.1465 3.49%
2002-08-23 0 0.430 0.430 0.440 0.430 0.440 312,000 136,720 0.4382 0.142 0.142 0.145 0.142 0.145 947,631 0.1443 -2.27%
2002-08-22 0 0.440 0.420 0.440 0.430 0.440 464,000 202,160 0.4357 0.145 0.138 0.145 0.142 0.145 1,409,297 0.1434 2.33%
2002-08-21 0 0.430 0.430 0.440 0.420 0.430 148,000 62,200 0.4203 0.142 0.142 0.145 0.138 0.142 449,517 0.1384 0.00%
2002-08-20 0 0.430 0.425 0.430 0.425 0.435 584,000 250,440 0.4288 0.142 0.140 0.142 0.140 0.143 1,773,770 0.1412 2.38%
2002-08-19 0 0.420 0.410 0.430 0.410 0.420 184,000 76,340 0.4149 0.138 0.135 0.142 0.135 0.138 558,859 0.1366 -3.45%
2002-08-16 0 0.435 0.435 0.440 0.420 0.420 80,000 33,600 0.4200 0.143 0.143 0.145 0.138 0.138 242,982 0.1383 0.00%
2002-08-15 0 0.435 0.420 0.450 - - 0 0 - 0.143 0.138 0.148 - - 0 - 0.00%
2002-08-14 0 0.435 - 0.460 0.435 0.435 100,000 43,500 0.4350 0.143 - 0.151 0.143 0.143 303,728 0.1432 -3.33%
2002-08-13 0 0.450 0.435 0.450 0.450 0.450 48,000 21,600 0.4500 0.148 0.143 0.148 0.148 0.148 145,789 0.1482 -3.23%
2002-08-12 0 0.465 0.450 0.480 0.450 0.465 232,000 107,700 0.4642 0.153 0.148 0.158 0.148 0.153 704,649 0.1528 0.00%
2002-08-09 0 0.465 - 0.465 0.465 0.465 104,000 48,360 0.4650 0.153 - 0.153 0.153 0.153 315,877 0.1531 0.00%
2002-08-08 0 0.465 0.455 0.465 - - 0 0 - 0.153 0.150 0.153 - - 0 - 0.00%
2002-08-07 0 0.465 0.440 0.465 0.465 0.465 192,000 89,280 0.4650 0.153 0.145 0.153 0.153 0.153 583,157 0.1531 0.00%
2002-08-06 0 0.465 0.440 0.465 0.440 0.465 68,000 30,220 0.4444 0.153 0.145 0.153 0.145 0.153 206,535 0.1463 -1.06%
2002-08-05 0 0.470 - 0.470 0.470 0.475 12,000 5,680 0.4733 0.155 - 0.155 0.155 0.156 36,447 0.1558 -1.05%
2002-08-02 0 0.475 0.470 0.475 0.475 0.475 60,000 28,500 0.4750 0.156 0.155 0.156 0.156 0.156 182,237 0.1564 -1.04%
2002-08-01 0 0.480 0.470 0.480 0.470 0.480 456,000 215,120 0.4718 0.158 0.155 0.158 0.155 0.158 1,384,999 0.1553 2.13%
2002-07-31 0 0.470 0.455 0.470 0.450 0.470 364,000 165,180 0.4538 0.155 0.150 0.155 0.148 0.155 1,105,569 0.1494 4.44%
2002-07-30 0 0.450 0.450 0.470 0.450 0.485 192,000 88,960 0.4633 0.148 0.148 0.155 0.148 0.160 583,157 0.1525 0.00%
2002-07-29 0 0.450 0.450 0.490 0.450 0.470 856,000 387,440 0.4526 0.148 0.148 0.161 0.148 0.155 2,599,910 0.1490 -4.26%
2002-07-26 0 0.470 0.470 0.500 0.470 0.540 324,000 153,560 0.4740 0.155 0.155 0.165 0.155 0.178 984,078 0.1560 -12.96%
2002-07-25 0 0.540 0.540 0.560 0.540 0.540 240,000 129,600 0.5400 0.178 0.178 0.184 0.178 0.178 728,947 0.1778 1.89%
2002-07-24 0 0.530 0.520 0.550 0.530 0.580 292,000 157,120 0.5381 0.174 0.171 0.181 0.174 0.191 886,885 0.1772 0.00%
2002-07-23 0 0.530 0.530 0.580 0.530 0.550 180,000 98,040 0.5447 0.174 0.174 0.191 0.174 0.181 546,710 0.1793 -3.64%
2002-07-22 0 0.550 0.520 0.550 0.550 0.550 100,000 55,000 0.5500 0.181 0.171 0.181 0.181 0.181 303,728 0.1811 -8.33%
2002-07-19 0 0.600 0.600 0.630 0.590 0.600 200,000 119,520 0.5976 0.198 0.198 0.207 0.194 0.198 607,456 0.1968 0.00%
2002-07-18 0 0.600 0.600 0.650 0.600 0.600 148,000 88,800 0.6000 0.198 0.198 0.214 0.198 0.198 449,517 0.1975 0.00%
2002-07-17 0 0.600 0.590 0.640 0.600 0.600 80,000 48,000 0.6000 0.198 0.194 0.211 0.198 0.198 242,982 0.1975 1.69%
2002-07-16 0 0.590 0.590 0.650 0.590 0.620 72,000 42,800 0.5944 0.194 0.194 0.214 0.194 0.204 218,684 0.1957 -4.84%
2002-07-15 0 0.620 0.600 0.650 0.610 0.630 176,000 108,400 0.6159 0.204 0.198 0.214 0.201 0.207 534,561 0.2028 -3.12%
2002-07-12 0 0.640 0.640 0.650 0.630 0.650 228,000 147,120 0.6453 0.211 0.211 0.214 0.207 0.214 692,499 0.2124 1.59%
2002-07-11 0 0.630 0.630 0.640 0.630 0.650 48,000 30,360 0.6325 0.207 0.207 0.211 0.207 0.214 145,789 0.2082 -4.55%
2002-07-10 0 0.660 0.640 0.660 - - 0 0 - 0.217 0.211 0.217 - - 0 - -1.49%
2002-07-09 0 0.670 0.650 0.670 0.650 0.680 88,000 58,200 0.6614 0.221 0.214 0.221 0.214 0.224 267,280 0.2177 -1.47%
2002-07-08 0 0.680 0.630 0.680 0.670 0.680 164,000 111,280 0.6785 0.224 0.207 0.224 0.221 0.224 498,114 0.2234 1.49%
2002-07-05 0 0.670 0.560 0.670 0.670 0.670 36,000 24,120 0.6700 0.221 0.184 0.221 0.221 0.221 109,342 0.2206 0.00%
2002-07-04 0 0.670 0.640 0.670 0.640 0.670 228,000 150,160 0.6586 0.221 0.211 0.221 0.211 0.221 692,499 0.2168 4.69%
2002-07-03 0 0.640 0.640 0.650 0.640 0.650 476,000 308,600 0.6483 0.211 0.211 0.214 0.211 0.214 1,445,744 0.2135 0.00%
2002-07-02 0 0.640 0.580 0.640 0.640 0.640 28,000 17,920 0.6400 0.211 0.191 0.211 0.211 0.211 85,044 0.2107 0.00%
2002-06-28 0 0.640 0.620 0.650 - - 0 0 - 0.211 0.204 0.214 - - 0 - 0.00%
2002-06-27 0 0.640 0.640 0.650 0.600 0.630 8,000 4,920 0.6150 0.211 0.211 0.214 0.198 0.207 24,298 0.2025 1.59%
2002-06-26 0 0.630 0.630 0.650 0.600 0.630 100,000 60,360 0.6036 0.207 0.207 0.214 0.198 0.207 303,728 0.1987 0.00%
2002-06-25 0 0.630 0.630 0.660 0.630 0.660 288,000 183,120 0.6358 0.207 0.207 0.217 0.207 0.217 874,736 0.2093 -1.56%
2002-06-24 0 0.640 0.590 0.680 - - 0 0 - 0.211 0.194 0.224 - - 0 - 0.00%
2002-06-21 0 0.640 0.630 0.640 0.620 0.640 184,000 115,560 0.6280 0.211 0.207 0.211 0.204 0.211 558,859 0.2068 6.67%
2002-06-20 0 0.600 0.620 0.640 0.600 0.640 76,000 45,920 0.6042 0.198 0.204 0.211 0.198 0.211 230,833 0.1989 0.00%
2002-06-19 0 0.600 0.600 0.630 0.580 0.650 328,000 198,880 0.6063 0.198 0.198 0.207 0.191 0.214 996,227 0.1996 -4.76%
2002-06-18 0 0.630 0.610 0.660 0.630 0.660 244,000 154,040 0.6313 0.207 0.201 0.217 0.207 0.217 741,096 0.2079 -3.08%
2002-06-17 0 0.650 0.630 0.650 0.650 0.670 584,000 382,400 0.6548 0.214 0.207 0.214 0.214 0.221 1,773,770 0.2156 -2.99%
2002-06-14 0 0.670 0.670 0.690 0.650 0.670 312,000 206,720 0.6626 0.221 0.221 0.227 0.214 0.221 947,631 0.2181 -2.90%
2002-06-13 0 0.690 0.680 0.690 0.680 0.700 492,000 341,680 0.6945 0.227 0.224 0.227 0.224 0.230 1,494,341 0.2286 0.00%
2002-06-12 0 0.690 0.690 0.700 0.690 0.690 188,000 129,720 0.6900 0.227 0.227 0.230 0.227 0.227 571,008 0.2272 0.00%
2002-06-11 0 0.690 0.690 0.700 - - 4,000 2,800 0.7000 0.227 0.227 0.230 - - 12,149 0.2305 0.00%
2002-06-10 0 0.690 0.690 0.700 0.680 0.690 216,000 147,720 0.6839 0.227 0.227 0.230 0.224 0.227 656,052 0.2252 2.99%
2002-06-07 0 0.670 0.670 0.680 0.650 0.670 356,000 236,960 0.6656 0.221 0.221 0.224 0.214 0.221 1,081,271 0.2191 0.00%
2002-06-06 0 0.670 0.670 0.680 0.660 0.670 216,000 144,160 0.6674 0.221 0.221 0.224 0.217 0.221 656,052 0.2197 1.52%
2002-06-05 0 0.660 0.660 0.680 0.660 0.680 84,000 56,560 0.6733 0.217 0.217 0.224 0.217 0.224 255,131 0.2217 -2.94%
2002-06-04 0 0.680 0.650 0.680 0.660 0.680 156,000 104,400 0.6692 0.224 0.214 0.224 0.217 0.224 473,815 0.2203 0.00%
2002-06-03 0 0.680 0.660 0.680 - - 0 0 - 0.224 0.217 0.224 - - 0 - 0.00%
2002-05-31 0 0.680 0.660 0.680 0.680 0.690 20,000 13,640 0.6820 0.224 0.217 0.224 0.224 0.227 60,746 0.2245 -1.45%
2002-05-30 0 0.690 0.680 0.690 0.660 0.690 428,000 283,360 0.6621 0.227 0.224 0.227 0.217 0.227 1,299,955 0.2180 -1.43%
2002-05-29 0 0.700 0.680 0.700 0.680 0.700 100,000 68,080 0.6808 0.230 0.224 0.230 0.224 0.230 303,728 0.2241 0.00%
2002-05-28 0 0.700 0.700 0.710 0.700 0.710 644,000 452,080 0.7020 0.230 0.230 0.234 0.230 0.234 1,956,007 0.2311 0.00%
2002-05-27 0 0.700 0.680 0.700 0.660 0.700 1,944,000 1,320,160 0.6791 0.230 0.224 0.230 0.217 0.230 5,904,469 0.2236 0.00%
2002-05-24 0 0.700 0.690 0.700 0.700 0.700 480,000 336,000 0.7000 0.230 0.227 0.230 0.230 0.230 1,457,893 0.2305 1.45%
2002-05-23 0 0.690 0.690 0.700 0.680 0.700 336,000 229,600 0.6833 0.227 0.227 0.230 0.224 0.230 1,020,525 0.2250 -2.82%
2002-05-22 0 0.710 0.700 0.710 0.700 0.710 452,000 317,680 0.7028 0.234 0.230 0.234 0.230 0.234 1,372,850 0.2314 0.00%
2002-05-21 0 0.710 0.710 0.720 0.710 0.730 712,000 507,120 0.7122 0.234 0.234 0.237 0.234 0.240 2,162,542 0.2345 -1.39%
2002-05-17 0 0.720 0.720 0.730 0.710 0.730 864,000 621,720 0.7196 0.237 0.237 0.240 0.234 0.240 2,624,208 0.2369 0.00%
2002-05-16 0 0.720 0.720 0.730 0.720 0.750 1,124,000 814,360 0.7245 0.237 0.237 0.240 0.237 0.247 3,413,901 0.2385 -1.37%
2002-05-15 0 0.730 0.720 0.730 0.710 0.750 2,004,000 1,474,560 0.7358 0.240 0.237 0.240 0.234 0.247 6,086,705 0.2423 4.29%
2002-05-14 0 0.700 0.690 0.700 0.690 0.710 592,000 414,920 0.7009 0.230 0.227 0.230 0.227 0.234 1,798,069 0.2308 4.48%
2002-05-13 0 0.670 0.670 0.690 0.670 0.700 476,000 329,440 0.6921 0.221 0.221 0.227 0.221 0.230 1,445,744 0.2279 -4.29%
2002-05-10 0 0.700 0.680 0.710 0.670 0.700 1,092,000 750,480 0.6873 0.230 0.224 0.234 0.221 0.230 3,316,708 0.2263 1.45%
2002-05-09 0 0.690 0.690 0.700 0.670 0.700 1,472,000 1,003,480 0.6817 0.227 0.227 0.230 0.221 0.230 4,470,873 0.2244 1.47%
2002-05-08 0 0.680 0.680 0.690 0.670 0.690 116,000 79,120 0.6821 0.224 0.224 0.227 0.221 0.227 352,324 0.2246 0.00%
2002-05-07 0 0.680 0.680 0.700 0.680 0.700 1,144,000 780,720 0.6824 0.224 0.224 0.230 0.224 0.230 3,474,646 0.2247 -2.86%
2002-05-06 0 0.700 0.680 0.700 0.700 0.700 168,000 117,760 0.7010 0.230 0.224 0.230 0.230 0.230 510,263 0.2308 0.00%
2002-05-03 0 0.700 0.690 0.700 0.670 0.700 196,000 133,280 0.6800 0.230 0.227 0.230 0.221 0.230 595,307 0.2239 2.94%
2002-05-02 0 0.680 0.680 0.700 0.680 0.700 272,000 190,000 0.6985 0.224 0.224 0.230 0.224 0.230 826,140 0.2300 -2.86%
2002-04-30 0 0.700 0.680 0.710 0.680 0.700 316,000 219,880 0.6958 0.230 0.224 0.234 0.224 0.230 959,780 0.2291 1.45%
2002-04-29 0 0.690 0.680 0.690 0.670 0.690 168,000 112,800 0.6714 0.227 0.224 0.227 0.221 0.227 510,263 0.2211 0.00%
2002-04-26 0 0.690 0.690 0.700 0.660 0.680 744,000 498,040 0.6694 0.227 0.227 0.230 0.217 0.224 2,259,735 0.2204 0.00%
2002-04-25 0 0.690 0.680 0.690 0.690 0.700 336,000 232,680 0.6925 0.227 0.224 0.227 0.227 0.230 1,020,525 0.2280 -1.43%
2002-04-24 0 0.700 0.700 0.720 0.700 0.710 88,000 62,320 0.7082 0.230 0.230 0.237 0.230 0.234 267,280 0.2332 -1.41%
2002-04-23 0 0.710 0.710 0.720 0.710 0.730 874,000 624,860 0.7149 0.234 0.234 0.237 0.234 0.240 2,654,581 0.2354 0.00%
2002-04-22 0 0.710 0.710 0.740 0.710 0.740 524,000 376,120 0.7178 0.234 0.234 0.244 0.234 0.244 1,591,534 0.2363 0.00%
2002-04-19 0 0.710 0.710 0.720 0.710 0.720 656,000 468,920 0.7148 0.234 0.234 0.237 0.234 0.237 1,992,454 0.2353 -1.39%
2002-04-18 0 0.720 0.720 0.730 0.720 0.750 632,000 463,600 0.7335 0.237 0.237 0.240 0.237 0.247 1,919,560 0.2415 -1.37%
2002-04-17 0 0.730 0.730 0.740 0.730 0.740 236,000 173,360 0.7346 0.240 0.240 0.244 0.240 0.244 716,798 0.2419 -1.35%
2002-04-16 0 0.740 0.730 0.740 0.730 0.740 824,000 604,120 0.7332 0.244 0.240 0.244 0.240 0.244 2,502,717 0.2414 0.00%
2002-04-15 0 0.740 0.720 0.740 0.720 0.740 1,512,000 1,101,520 0.7285 0.244 0.237 0.244 0.237 0.244 4,592,364 0.2399 0.00%
2002-04-12 0 0.740 0.740 0.750 0.740 0.750 216,000 160,640 0.7437 0.244 0.244 0.247 0.244 0.247 656,052 0.2449 0.00%
2002-04-11 0 0.740 0.740 0.750 0.740 0.750 228,000 168,760 0.7402 0.244 0.244 0.247 0.244 0.247 692,499 0.2437 0.00%
2002-04-10 0 0.740 0.740 0.760 0.730 0.740 172,000 127,080 0.7388 0.244 0.244 0.250 0.240 0.244 522,412 0.2433 -2.63%
2002-04-09 0 0.760 0.740 0.780 0.760 0.790 836,000 651,960 0.7799 0.250 0.244 0.257 0.250 0.260 2,539,164 0.2568 -1.30%
2002-04-08 0 0.770 0.760 0.780 0.740 0.770 436,000 330,240 0.7574 0.254 0.250 0.257 0.244 0.254 1,324,253 0.2494 4.05%
2002-04-04 0 0.740 0.730 0.750 0.720 0.740 224,000 163,160 0.7284 0.244 0.240 0.247 0.237 0.244 680,350 0.2398 -2.63%
2002-04-03 0 0.760 0.740 0.760 0.740 0.760 132,000 99,840 0.7564 0.250 0.244 0.250 0.244 0.250 400,921 0.2490 1.33%
2002-04-02 0 0.750 0.730 0.750 0.730 0.780 220,000 162,600 0.7391 0.247 0.240 0.247 0.240 0.257 668,201 0.2433 -2.60%
2002-03-28 0 0.770 0.740 0.770 0.750 0.770 204,000 153,120 0.7506 0.254 0.244 0.254 0.247 0.254 619,605 0.2471 5.48%
2002-03-27 0 0.730 0.730 0.750 0.730 0.730 116,000 84,680 0.7300 0.240 0.240 0.247 0.240 0.240 352,324 0.2403 0.00%
2002-03-26 0 0.730 0.730 0.750 0.720 0.730 232,000 169,240 0.7295 0.240 0.240 0.247 0.237 0.240 704,649 0.2402 -3.95%
2002-03-25 0 0.760 0.750 0.760 0.750 0.770 220,000 168,560 0.7662 0.250 0.247 0.250 0.247 0.254 668,201 0.2523 2.70%
2002-03-22 0 0.740 0.730 0.760 0.740 0.740 404,000 298,960 0.7400 0.244 0.240 0.250 0.244 0.244 1,227,060 0.2436 1.37%
2002-03-21 0 0.730 0.730 0.760 0.710 0.740 1,316,000 953,400 0.7245 0.240 0.240 0.250 0.234 0.244 3,997,058 0.2385 -3.95%
2002-03-20 0 0.760 0.750 0.760 0.750 0.780 1,256,000 953,360 0.7590 0.250 0.247 0.250 0.247 0.257 3,814,821 0.2499 -2.56%
2002-03-19 0 0.780 0.760 0.780 0.750 0.790 872,000 662,760 0.7600 0.257 0.250 0.257 0.247 0.260 2,648,506 0.2502 0.00%
2002-03-18 0 0.780 0.780 0.790 0.780 0.780 148,000 115,440 0.7800 0.257 0.257 0.260 0.257 0.257 449,517 0.2568 -2.50%
2002-03-15 0 0.800 0.800 0.810 0.780 0.820 628,000 496,480 0.7906 0.263 0.263 0.267 0.257 0.270 1,907,411 0.2603 -1.23%
2002-03-14 0 0.810 0.810 0.820 0.810 0.820 272,000 221,040 0.8126 0.267 0.267 0.270 0.267 0.270 826,140 0.2676 -1.22%
2002-03-13 0 0.820 0.820 0.830 0.820 0.870 432,000 360,200 0.8338 0.270 0.270 0.273 0.270 0.286 1,312,104 0.2745 0.00%
2002-03-12 0 0.820 0.820 0.850 0.780 0.850 3,504,000 2,864,640 0.8175 0.270 0.270 0.280 0.257 0.280 10,642,622 0.2692 7.89%
2002-03-11 0 0.760 0.760 0.780 0.760 0.780 452,000 346,760 0.7672 0.250 0.250 0.257 0.250 0.257 1,372,850 0.2526 -3.80%
2002-03-08 0 0.790 0.780 0.790 0.760 0.790 104,000 79,160 0.7612 0.260 0.257 0.260 0.250 0.260 315,877 0.2506 1.28%
2002-03-07 0 0.780 0.770 0.780 0.760 0.780 548,000 422,960 0.7718 0.257 0.254 0.257 0.250 0.257 1,664,428 0.2541 1.30%
2002-03-06 0 0.770 0.770 0.780 0.770 0.790 304,000 235,720 0.7754 0.254 0.254 0.257 0.254 0.260 923,333 0.2553 -1.28%
2002-03-05 0 0.780 0.770 0.800 0.780 0.800 952,000 744,600 0.7821 0.257 0.254 0.263 0.257 0.263 2,891,489 0.2575 -1.27%
2002-03-04 0 0.790 0.770 0.800 0.770 0.800 588,000 463,600 0.7884 0.260 0.254 0.263 0.254 0.263 1,785,920 0.2596 -2.47%
2002-03-01 0 0.810 0.780 0.810 0.790 0.810 120,000 97,000 0.8083 0.267 0.257 0.267 0.260 0.267 364,473 0.2661 0.00%
2002-02-28 0 0.810 0.780 0.810 0.770 0.830 1,828,000 1,467,200 0.8026 0.267 0.257 0.267 0.254 0.273 5,552,144 0.2643 -2.41%
2002-02-27 0 0.830 0.820 0.840 0.770 0.840 784,000 627,000 0.7997 0.273 0.270 0.277 0.254 0.277 2,381,226 0.2633 6.41%
2002-02-26 0 0.780 0.770 0.790 0.780 0.790 156,000 122,760 0.7869 0.257 0.254 0.260 0.257 0.260 473,815 0.2591 0.00%
2002-02-25 0 0.780 0.780 0.790 0.780 0.800 60,000 47,120 0.7853 0.257 0.257 0.260 0.257 0.263 182,237 0.2586 -2.50%
2002-02-22 0 0.800 0.770 0.800 0.800 0.800 92,000 73,600 0.8000 0.263 0.254 0.263 0.263 0.263 279,430 0.2634 0.00%
2002-02-21 0 0.800 0.770 0.800 0.790 0.800 420,000 335,640 0.7991 0.263 0.254 0.263 0.260 0.263 1,275,657 0.2631 0.00%
2002-02-20 0 0.800 0.790 0.800 0.790 0.800 732,000 581,560 0.7945 0.263 0.260 0.263 0.260 0.263 2,223,288 0.2616 1.27%
2002-02-19 0 0.790 0.790 0.800 0.790 0.820 956,000 773,240 0.8088 0.260 0.260 0.263 0.260 0.270 2,903,638 0.2663 -3.66%
2002-02-18 0 0.820 0.820 0.840 0.790 0.820 788,000 628,640 0.7978 0.270 0.270 0.277 0.260 0.270 2,393,375 0.2627 3.80%
2002-02-15 0 0.790 0.790 0.800 0.760 0.790 120,000 93,240 0.7770 0.260 0.260 0.263 0.250 0.260 364,473 0.2558 0.00%
2002-02-11 0 0.790 0.770 0.790 0.790 0.790 8,000 6,320 0.7900 0.260 0.254 0.260 0.260 0.260 24,298 0.2601 0.00%
2002-02-08 0 0.790 0.770 0.790 0.770 0.790 96,000 74,280 0.7738 0.260 0.254 0.260 0.254 0.260 291,579 0.2548 2.60%
2002-02-07 0 0.770 0.740 0.780 0.770 0.780 160,000 124,200 0.7763 0.254 0.244 0.257 0.254 0.257 485,964 0.2556 -1.28%
2002-02-06 0 0.780 0.780 0.790 0.760 0.800 256,000 203,160 0.7936 0.257 0.257 0.260 0.250 0.263 777,543 0.2613 -2.50%
2002-02-05 0 0.800 0.750 0.800 - - 0 0 - 0.263 0.247 0.263 - - 0 - 0.00%
2002-02-04 0 0.800 0.770 0.810 0.770 0.820 516,000 411,680 0.7978 0.263 0.254 0.267 0.254 0.270 1,567,235 0.2627 1.27%
2002-02-01 0 0.790 0.780 0.790 0.770 0.790 204,000 157,160 0.7704 0.260 0.257 0.260 0.254 0.260 619,605 0.2536 0.00%
2002-01-31 0 0.790 0.770 0.790 0.780 0.790 732,000 571,400 0.7806 0.260 0.254 0.260 0.257 0.260 2,223,288 0.2570 1.28%
2002-01-30 0 0.780 0.770 0.780 0.740 0.780 112,000 84,120 0.7511 0.257 0.254 0.257 0.244 0.257 340,175 0.2473 2.63%
2002-01-29 0 0.760 0.750 0.760 0.760 0.780 108,000 83,280 0.7711 0.250 0.247 0.250 0.250 0.257 328,026 0.2539 -2.56%
2002-01-28 0 0.780 0.770 0.790 0.770 0.790 744,000 580,640 0.7804 0.257 0.254 0.260 0.254 0.260 2,259,735 0.2570 4.00%
2002-01-25 0 0.750 0.750 0.760 0.750 0.760 604,000 456,440 0.7557 0.247 0.247 0.250 0.247 0.250 1,834,516 0.2488 0.00%
2002-01-24 0 0.750 0.740 0.760 0.730 0.750 836,000 622,360 0.7444 0.247 0.244 0.250 0.240 0.247 2,539,164 0.2451 0.00%
2002-01-23 0 0.750 0.750 0.780 0.780 0.780 4,000 3,120 0.7800 0.247 0.247 0.257 0.257 0.257 12,149 0.2568 2.74%
2002-01-22 0 0.730 0.730 0.750 0.720 0.760 344,000 252,760 0.7348 0.240 0.240 0.247 0.237 0.250 1,044,824 0.2419 -6.41%
2002-01-21 0 0.780 0.750 0.780 0.750 0.790 316,000 245,240 0.7761 0.257 0.247 0.257 0.247 0.260 959,780 0.2555 0.00%
2002-01-18 0 0.780 0.750 0.790 0.760 0.780 380,000 294,080 0.7739 0.257 0.247 0.260 0.250 0.257 1,154,166 0.2548 6.85%
2002-01-17 0 0.730 0.730 0.780 0.720 0.740 140,000 102,320 0.7309 0.240 0.240 0.257 0.237 0.244 425,219 0.2406 -1.35%
2002-01-16 0 0.740 0.750 0.780 0.720 0.720 4,000 2,880 0.7200 0.244 0.247 0.257 0.237 0.237 12,149 0.2371 1.37%
2002-01-15 0 0.730 0.750 0.760 0.720 0.760 408,000 296,240 0.7261 0.240 0.247 0.250 0.237 0.250 1,239,209 0.2391 -3.95%
2002-01-14 0 0.760 0.740 0.760 0.760 0.760 248,000 188,480 0.7600 0.250 0.244 0.250 0.250 0.250 753,245 0.2502 -1.30%
2002-01-11 0 0.770 0.770 0.800 0.770 0.780 72,000 55,880 0.7761 0.254 0.254 0.263 0.254 0.257 218,684 0.2555 -1.28%
2002-01-10 0 0.780 0.760 0.800 0.740 0.780 268,000 200,920 0.7497 0.257 0.250 0.263 0.244 0.257 813,991 0.2468 2.63%
2002-01-09 0 0.760 0.760 0.770 0.750 0.780 668,000 513,720 0.7690 0.250 0.250 0.254 0.247 0.257 2,028,902 0.2532 -5.00%
2002-01-08 0 0.800 0.790 0.800 0.800 0.810 260,000 208,480 0.8018 0.263 0.260 0.263 0.263 0.267 789,692 0.2640 -3.61%
2002-01-07 0 0.830 0.790 0.830 0.830 0.840 112,000 93,080 0.8311 0.273 0.260 0.273 0.273 0.277 340,175 0.2736 -1.19%
2002-01-04 0 0.840 0.800 0.840 0.820 0.850 168,000 138,960 0.8271 0.277 0.263 0.277 0.270 0.280 510,263 0.2723 1.20%
2002-01-03 0 0.830 0.820 0.830 0.800 0.830 220,000 181,280 0.8240 0.273 0.270 0.273 0.263 0.273 668,201 0.2713 5.06%
2002-01-02 0 0.790 0.790 0.800 0.750 0.800 1,084,000 845,560 0.7800 0.260 0.260 0.263 0.247 0.263 3,292,409 0.2568 3.95%
2001-12-31 0 0.760 0.750 0.770 0.750 0.760 920,000 695,000 0.7554 0.250 0.247 0.254 0.247 0.250 2,794,296 0.2487 1.33%
2001-12-28 0 0.750 0.750 0.760 0.750 0.760 312,000 234,960 0.7531 0.247 0.247 0.250 0.247 0.250 947,631 0.2479 0.00%
2001-12-27 0 0.750 0.750 0.760 0.740 0.750 420,000 314,200 0.7481 0.247 0.247 0.250 0.244 0.247 1,275,657 0.2463 0.00%
2001-12-24 0 0.750 0.730 0.750 0.750 0.750 60,000 45,000 0.7500 0.247 0.240 0.247 0.247 0.247 182,237 0.2469 0.00%
2001-12-21 0 0.750 0.740 0.750 0.720 0.770 920,000 680,680 0.7399 0.247 0.244 0.247 0.237 0.254 2,794,296 0.2436 -2.60%
2001-12-20 0 0.770 0.770 0.780 0.750 0.780 588,000 448,440 0.7627 0.254 0.254 0.257 0.247 0.257 1,785,920 0.2511 2.67%
2001-12-19 0 0.750 0.750 0.760 0.740 0.770 1,068,000 811,320 0.7597 0.247 0.247 0.250 0.244 0.254 3,243,813 0.2501 -2.60%
2001-12-18 0 0.770 0.760 0.780 0.770 0.810 540,000 430,000 0.7963 0.254 0.250 0.257 0.254 0.267 1,640,130 0.2622 -2.53%
2001-12-17 0 0.790 0.790 0.810 0.760 0.790 456,000 352,040 0.7720 0.260 0.260 0.267 0.250 0.260 1,384,999 0.2542 -4.82%
2001-12-14 0 0.830 0.800 0.830 0.800 0.830 848,000 698,600 0.8238 0.273 0.263 0.273 0.263 0.273 2,575,612 0.2712 -1.19%
2001-12-13 0 0.840 0.810 0.880 0.820 0.880 744,000 623,400 0.8379 0.277 0.267 0.290 0.270 0.290 2,259,735 0.2759 -4.55%
2001-12-12 0 0.880 0.860 0.890 0.840 0.880 740,000 639,560 0.8643 0.290 0.283 0.293 0.277 0.290 2,247,586 0.2846 -2.22%
2001-12-11 0 0.900 0.880 0.900 0.890 0.900 572,000 509,160 0.8901 0.296 0.290 0.296 0.293 0.296 1,737,323 0.2931 1.12%
2001-12-10 0 0.890 0.870 0.890 - - 0 0 - 0.293 0.286 0.293 - - 0 - 0.00%
2001-12-07 0 0.890 0.880 0.900 0.860 0.900 384,000 339,240 0.8834 0.293 0.290 0.296 0.283 0.296 1,166,315 0.2909 -1.11%
2001-12-06 0 0.900 0.890 0.910 0.890 0.920 1,220,000 1,111,840 0.9113 0.296 0.293 0.300 0.293 0.303 3,705,479 0.3001 -1.10%
2001-12-05 0 0.910 0.900 0.920 0.880 0.910 856,000 774,000 0.9042 0.300 0.296 0.303 0.290 0.300 2,599,910 0.2977 3.41%
2001-12-04 0 0.880 0.880 0.910 0.880 0.910 396,000 354,280 0.8946 0.290 0.290 0.300 0.290 0.300 1,202,762 0.2946 -1.12%
2001-12-03 0 0.890 0.890 0.910 0.890 0.920 176,000 159,000 0.9034 0.293 0.293 0.300 0.293 0.303 534,561 0.2974 -3.26%
2001-11-30 0 0.920 0.910 0.920 0.900 0.920 320,000 289,760 0.9055 0.303 0.300 0.303 0.296 0.303 971,929 0.2981 2.22%
2001-11-29 0 0.900 0.900 0.910 0.900 0.920 292,000 265,680 0.9099 0.296 0.296 0.300 0.296 0.303 886,885 0.2996 -2.17%
2001-11-28 0 0.920 0.900 0.920 0.900 0.920 176,000 159,080 0.9039 0.303 0.296 0.303 0.296 0.303 534,561 0.2976 -1.08%
2001-11-27 0 0.930 0.920 0.930 0.910 0.950 112,000 104,000 0.9286 0.306 0.303 0.306 0.300 0.313 340,175 0.3057 -1.06%
2001-11-26 0 0.940 0.930 0.940 0.930 0.950 728,000 681,800 0.9365 0.309 0.306 0.309 0.306 0.313 2,211,138 0.3083 0.00%
2001-11-23 0 0.940 0.940 0.950 0.910 0.940 300,000 278,200 0.9273 0.309 0.309 0.313 0.300 0.309 911,183 0.3053 4.44%
2001-11-22 0 0.900 0.890 0.910 0.900 0.910 560,000 505,400 0.9025 0.296 0.293 0.300 0.296 0.300 1,700,876 0.2971 -3.23%
2001-11-21 0 0.930 0.910 0.930 0.930 0.940 148,000 138,040 0.9327 0.306 0.300 0.306 0.306 0.309 449,517 0.3071 -1.06%
2001-11-20 0 0.940 0.920 0.940 0.920 0.980 964,000 919,600 0.9539 0.309 0.303 0.309 0.303 0.323 2,927,936 0.3141 4.44%
2001-11-19 0 0.900 0.900 0.920 0.900 0.920 356,000 324,360 0.9111 0.296 0.296 0.303 0.296 0.303 1,081,271 0.3000 -3.23%
2001-11-16 0 0.930 0.900 0.930 0.910 0.930 1,652,000 1,529,040 0.9256 0.306 0.296 0.306 0.300 0.306 5,017,583 0.3047 1.09%
2001-11-15 0 0.920 0.910 0.920 0.900 0.920 836,000 763,000 0.9127 0.303 0.300 0.303 0.296 0.303 2,539,164 0.3005 2.22%
2001-11-14 0 0.900 0.890 0.900 0.890 0.910 1,052,000 949,640 0.9027 0.296 0.293 0.296 0.293 0.300 3,195,217 0.2972 3.45%
2001-11-13 0 0.870 0.860 0.870 0.850 0.870 860,000 740,760 0.8613 0.286 0.283 0.286 0.280 0.286 2,612,059 0.2836 -1.14%
2001-11-12 0 0.880 0.890 0.900 0.870 0.920 584,000 522,280 0.8943 0.290 0.293 0.296 0.286 0.303 1,773,770 0.2944 -2.22%
2001-11-09 0 0.900 0.900 0.910 0.880 0.910 1,432,000 1,284,440 0.8970 0.296 0.296 0.300 0.290 0.300 4,349,382 0.2953 -2.17%
2001-11-08 0 0.920 0.910 0.920 0.900 0.940 1,216,000 1,122,200 0.9229 0.303 0.300 0.303 0.296 0.309 3,693,330 0.3038 3.37%
2001-11-07 0 0.890 0.880 0.890 0.850 1.000 2,168,000 1,936,240 0.8931 0.293 0.290 0.293 0.280 0.329 6,584,819 0.2940 -8.25%
2001-11-06 0 0.970 0.950 0.970 0.950 1.000 2,376,000 2,332,360 0.9816 0.319 0.313 0.319 0.313 0.329 7,216,573 0.3232 -1.02%
2001-11-05 0 0.980 0.980 1.000 0.960 1.020 2,692,000 2,659,720 0.9880 0.323 0.323 0.329 0.316 0.336 8,176,353 0.3253 2.08%
2001-11-02 0 0.960 0.960 0.970 0.950 1.020 4,000,000 3,913,520 0.9784 0.316 0.316 0.319 0.313 0.336 12,149,112 0.3221 -1.03%
2001-11-01 0 0.970 0.970 0.980 0.900 1.030 9,908,000 9,683,360 0.9773 0.319 0.319 0.323 0.296 0.339 30,093,351 0.3218 11.49%
2001-10-31 0 0.870 0.860 0.870 0.750 0.870 4,480,000 3,673,000 0.8199 0.286 0.283 0.286 0.247 0.286 13,607,006 0.2699 11.54%
2001-10-30 0 0.780 0.770 0.790 0.750 0.810 2,952,000 2,299,800 0.7791 0.257 0.254 0.260 0.247 0.267 8,966,045 0.2565 8.33%
2001-10-29 0 0.720 0.720 0.740 0.720 0.750 344,000 251,280 0.7305 0.237 0.237 0.244 0.237 0.247 1,044,824 0.2405 -2.70%
2001-10-26 0 0.740 0.730 0.740 0.730 0.740 1,160,000 854,160 0.7363 0.244 0.240 0.244 0.240 0.244 3,523,243 0.2424 0.00%
2001-10-24 0 0.740 0.740 0.750 0.730 0.750 252,000 186,360 0.7395 0.244 0.244 0.247 0.240 0.247 765,394 0.2435 -1.33%
2001-10-23 0 0.750 0.750 0.760 0.690 0.750 1,320,000 975,640 0.7391 0.247 0.247 0.250 0.227 0.247 4,009,207 0.2433 11.94%
2001-10-22 0 0.670 0.670 0.690 0.670 0.690 228,000 153,160 0.6718 0.221 0.221 0.227 0.221 0.227 692,499 0.2212 -1.47%
2001-10-19 0 0.680 0.670 0.680 0.660 0.690 272,000 185,240 0.6810 0.224 0.221 0.224 0.217 0.227 826,140 0.2242 0.00%
2001-10-18 0 0.680 0.660 0.700 0.660 0.700 1,216,000 823,520 0.6772 0.224 0.217 0.230 0.217 0.230 3,693,330 0.2230 -5.56%
2001-10-17 0 0.720 0.710 0.730 0.710 0.740 616,000 445,320 0.7229 0.237 0.234 0.240 0.234 0.244 1,870,963 0.2380 1.41%
2001-10-16 0 0.710 0.720 0.740 0.700 0.730 1,044,000 740,120 0.7089 0.234 0.237 0.244 0.230 0.240 3,170,918 0.2334 1.43%
2001-10-15 0 0.700 0.710 0.730 0.700 0.730 316,000 227,200 0.7190 0.230 0.234 0.240 0.230 0.240 959,780 0.2367 -5.41%
2001-10-12 0 0.740 0.740 0.750 0.740 0.800 908,000 705,880 0.7774 0.244 0.244 0.247 0.244 0.263 2,757,848 0.2560 -7.50%
2001-10-11 0 0.800 0.800 0.830 0.750 0.850 2,172,000 1,749,960 0.8057 0.263 0.263 0.273 0.247 0.280 6,596,968 0.2653 6.67%
2001-10-10 0 0.750 0.740 0.750 0.750 0.780 952,000 729,320 0.7661 0.247 0.244 0.247 0.247 0.257 2,891,489 0.2522 -1.32%
2001-10-09 0 0.760 0.750 0.790 0.730 0.780 1,872,000 1,427,840 0.7627 0.250 0.247 0.260 0.240 0.257 5,685,785 0.2511 7.04%
2001-10-08 0 0.710 0.700 0.710 0.600 0.720 1,040,000 700,200 0.6733 0.234 0.230 0.234 0.198 0.237 3,158,769 0.2217 -1.39%
2001-10-05 0 0.720 0.720 0.730 0.660 0.720 624,000 426,600 0.6837 0.237 0.237 0.240 0.217 0.237 1,895,262 0.2251 7.46%
2001-10-04 0 0.670 0.670 0.680 0.670 0.690 320,000 216,560 0.6768 0.221 0.221 0.224 0.221 0.227 971,929 0.2228 4.69%
2001-10-03 0 0.640 0.640 0.660 0.640 0.700 52,000 34,400 0.6615 0.211 0.211 0.217 0.211 0.230 157,938 0.2178 -7.25%
2001-09-28 0 0.690 0.640 0.690 0.660 0.690 452,000 303,960 0.6725 0.227 0.211 0.227 0.217 0.227 1,372,850 0.2214 6.15%
2001-09-27 0 0.650 0.630 0.660 0.640 0.650 200,000 128,800 0.6440 0.214 0.207 0.217 0.211 0.214 607,456 0.2120 4.84%
2001-09-26 0 0.620 0.620 0.640 0.620 0.640 440,000 280,800 0.6382 0.204 0.204 0.211 0.204 0.211 1,336,402 0.2101 3.33%
2001-09-25 0 0.600 0.590 0.600 0.600 0.680 1,104,000 689,440 0.6245 0.198 0.194 0.198 0.198 0.224 3,353,155 0.2056 -6.25%
2001-09-24 0 0.640 0.610 0.640 0.580 0.640 392,000 243,240 0.6205 0.211 0.201 0.211 0.191 0.211 1,190,613 0.2043 8.47%
2001-09-21 0 0.590 0.580 0.590 0.580 0.590 120,000 70,600 0.5883 0.194 0.191 0.194 0.191 0.194 364,473 0.1937 0.00%
2001-09-20 0 0.590 0.560 0.590 0.570 0.610 268,000 155,400 0.5799 0.194 0.184 0.194 0.188 0.201 813,991 0.1909 1.72%
2001-09-19 0 0.580 0.550 0.590 0.530 0.590 648,000 365,160 0.5635 0.191 0.181 0.194 0.174 0.194 1,968,156 0.1855 5.45%
2001-09-18 0 0.550 0.550 0.580 0.550 0.590 360,000 205,840 0.5718 0.181 0.181 0.191 0.181 0.194 1,093,420 0.1883 0.00%
2001-09-17 0 0.550 0.550 0.560 0.510 0.600 686,000 376,360 0.5486 0.181 0.181 0.184 0.168 0.198 2,083,573 0.1806 -12.70%
2001-09-14 0 0.630 0.600 0.630 0.610 0.660 756,000 480,840 0.6360 0.207 0.198 0.207 0.201 0.217 2,296,182 0.2094 -1.56%
2001-09-13 0 0.640 0.630 0.650 0.630 0.670 1,040,000 678,640 0.6525 0.211 0.207 0.214 0.207 0.221 3,158,769 0.2148 -1.54%
2001-09-12 0 0.650 0.650 0.680 0.600 0.720 564,000 370,040 0.6561 0.214 0.214 0.224 0.198 0.237 1,713,025 0.2160 -18.75%
2001-09-11 0 0.800 0.760 0.800 0.800 0.810 12,000 9,680 0.8067 0.263 0.250 0.263 0.263 0.267 36,447 0.2656 0.00%
2001-09-10 0 0.800 0.750 0.800 - - 0 0 - 0.263 0.247 0.263 - - 0 - 0.00%
2001-09-07 0 0.800 0.750 0.810 0.730 0.800 588,000 457,880 0.7787 0.263 0.247 0.267 0.240 0.263 1,785,920 0.2564 1.27%
2001-09-06 0 0.790 0.780 0.790 0.760 0.790 48,000 36,600 0.7625 0.260 0.257 0.260 0.250 0.260 145,789 0.2510 -2.47%
2001-09-05 0 0.810 0.770 0.810 0.800 0.810 172,000 137,720 0.8007 0.267 0.254 0.267 0.263 0.267 522,412 0.2636 0.00%
2001-09-04 0 0.810 0.810 0.820 0.780 0.820 312,000 246,520 0.7901 0.267 0.267 0.270 0.257 0.270 947,631 0.2601 3.85%
2001-09-03 0 0.780 0.770 0.780 0.760 0.800 108,000 84,280 0.7804 0.257 0.254 0.257 0.250 0.263 328,026 0.2569 -2.50%
2001-08-31 0 0.800 0.770 0.800 0.790 0.820 164,000 132,680 0.8090 0.263 0.254 0.263 0.260 0.270 498,114 0.2664 0.00%
2001-08-30 0 0.800 0.790 0.800 0.780 0.800 212,000 167,440 0.7898 0.263 0.260 0.263 0.257 0.263 643,903 0.2600 1.27%
2001-08-29 0 0.790 0.780 0.820 0.790 0.790 52,000 41,080 0.7900 0.260 0.257 0.270 0.260 0.260 157,938 0.2601 -1.25%
2001-08-28 0 0.800 0.800 0.830 0.800 0.810 260,000 208,680 0.8026 0.263 0.263 0.273 0.263 0.267 789,692 0.2643 -2.44%
2001-08-27 0 0.820 0.790 0.830 - - 0 0 - 0.270 0.260 0.273 - - 0 - 0.00%
2001-08-24 0 0.820 0.790 0.830 0.790 0.830 124,000 102,120 0.8235 0.270 0.260 0.273 0.260 0.273 376,622 0.2711 0.00%
2001-08-23 0 0.820 0.820 0.840 0.780 0.840 688,000 561,640 0.8163 0.270 0.270 0.277 0.257 0.277 2,089,647 0.2688 1.23%
2001-08-22 0 0.810 0.800 0.810 0.780 0.810 528,000 417,800 0.7913 0.267 0.263 0.267 0.257 0.267 1,603,683 0.2605 -2.41%
2001-08-21 0 0.830 0.820 0.840 0.810 0.840 384,000 317,680 0.8273 0.273 0.270 0.277 0.267 0.277 1,166,315 0.2724 2.47%
2001-08-20 0 0.810 0.810 0.820 0.780 0.800 348,000 273,600 0.7862 0.267 0.267 0.270 0.257 0.263 1,056,973 0.2589 3.85%
2001-08-17 0 0.780 0.780 0.830 0.780 0.820 28,000 22,160 0.7914 0.257 0.257 0.273 0.257 0.270 85,044 0.2606 -3.70%
2001-08-16 0 0.810 0.800 0.810 0.780 0.820 792,000 635,800 0.8028 0.267 0.263 0.267 0.257 0.270 2,405,524 0.2643 -1.22%
2001-08-15 0 0.820 0.840 0.850 0.800 0.850 856,000 711,400 0.8311 0.270 0.277 0.280 0.263 0.280 2,599,910 0.2736 -1.20%
2001-08-14 0 0.830 0.820 0.830 0.730 0.840 2,352,000 1,929,680 0.8204 0.273 0.270 0.273 0.240 0.277 7,143,678 0.2701 13.70%
2001-08-13 0 0.730 0.720 0.730 0.760 0.770 128,000 98,280 0.7678 0.240 0.237 0.240 0.250 0.254 388,772 0.2528 -8.75%
2001-08-10 0 0.800 0.800 0.810 0.750 0.810 1,156,000 907,840 0.7853 0.263 0.263 0.267 0.247 0.267 3,511,093 0.2586 5.26%
2001-08-09 0 0.760 0.750 0.760 0.730 0.790 516,000 403,680 0.7823 0.250 0.247 0.250 0.240 0.260 1,567,235 0.2576 -1.30%
2001-08-08 0 0.770 0.760 0.780 0.770 0.810 876,000 704,200 0.8039 0.254 0.250 0.257 0.254 0.267 2,660,656 0.2647 -3.75%
2001-08-07 0 0.800 0.780 0.800 0.700 0.800 1,176,000 873,600 0.7429 0.263 0.257 0.263 0.230 0.263 3,571,839 0.2446 6.67%
2001-08-06 0 0.750 0.750 0.780 0.730 0.830 1,260,000 958,520 0.7607 0.247 0.247 0.257 0.240 0.273 3,826,970 0.2505 -11.76%
2001-08-03 0 0.850 0.800 0.850 0.800 0.850 468,000 388,920 0.8310 0.280 0.263 0.280 0.263 0.280 1,421,446 0.2736 -2.30%
2001-08-02 0 0.870 0.840 0.870 0.840 0.890 332,000 281,800 0.8488 0.286 0.277 0.286 0.277 0.293 1,008,376 0.2795 -2.25%
2001-08-01 0 0.890 0.860 0.890 0.850 0.890 1,170,000 997,400 0.8525 0.293 0.283 0.293 0.280 0.293 3,553,615 0.2807 3.49%
2001-07-31 0 0.860 0.820 0.870 0.860 0.900 584,000 515,440 0.8826 0.283 0.270 0.286 0.283 0.296 1,773,770 0.2906 -4.44%
2001-07-30 0 0.900 0.900 0.910 0.880 0.940 1,368,000 1,242,880 0.9085 0.296 0.296 0.300 0.290 0.309 4,154,996 0.2991 -1.10%
2001-07-27 0 0.910 0.910 0.920 0.910 0.950 3,036,000 2,825,480 0.9307 0.300 0.300 0.303 0.300 0.313 9,221,176 0.3064 -1.09%
2001-07-26 0 0.920 0.910 0.920 0.880 0.950 2,956,000 2,715,360 0.9186 0.303 0.300 0.303 0.290 0.313 8,978,194 0.3024 2.22%
2001-07-24 0 0.900 0.900 0.920 0.840 0.930 3,704,000 3,256,440 0.8792 0.296 0.296 0.303 0.277 0.306 11,250,078 0.2895 3.45%
2001-07-23 0 0.870 0.860 0.870 0.850 0.890 5,828,000 5,024,000 0.8620 0.286 0.283 0.286 0.280 0.293 17,701,257 0.2838 2.35%
2001-07-20 0 0.850 0.840 0.860 0.750 0.880 4,960,000 4,113,120 0.8293 0.280 0.277 0.283 0.247 0.290 15,064,899 0.2730 8.97%
2001-07-19 0 0.780 0.780 0.790 0.680 0.830 5,420,000 4,025,920 0.7428 0.257 0.257 0.260 0.224 0.273 16,462,047 0.2446 -6.02%
2001-07-18 0 0.830 0.790 0.830 0.790 0.990 4,936,000 4,278,200 0.8667 0.273 0.260 0.273 0.260 0.326 14,992,005 0.2854 -9.78%
2001-07-17 0 0.920 0.930 0.950 0.900 1.070 3,536,000 3,356,040 0.9491 0.303 0.306 0.313 0.296 0.352 10,739,815 0.3125 -19.30%
2001-07-16 0 1.140 1.140 1.160 1.130 1.200 892,000 1,035,680 1.1611 0.375 0.375 0.382 0.372 0.395 2,709,252 0.3823 -5.00%
2001-07-13 0 1.200 1.190 1.200 1.190 1.230 1,136,000 1,373,200 1.2088 0.395 0.392 0.395 0.392 0.405 3,450,348 0.3980 2.56%
2001-07-12 0 1.170 1.160 1.220 1.160 1.230 1,064,000 1,281,680 1.2046 0.385 0.382 0.402 0.382 0.405 3,231,664 0.3966 -4.88%
2001-07-11 0 1.230 1.170 1.230 1.150 1.230 1,028,000 1,223,520 1.1902 0.405 0.385 0.405 0.379 0.405 3,122,322 0.3919 -1.60%
2001-07-10 0 1.250 1.250 1.260 1.200 1.250 2,232,000 2,731,600 1.2238 0.412 0.412 0.415 0.395 0.412 6,779,205 0.4029 4.17%
2001-07-09 0 1.200 1.190 1.210 1.190 1.300 2,356,000 2,870,920 1.2186 0.395 0.392 0.398 0.392 0.428 7,155,827 0.4012 -8.40%
2001-07-05 0 1.310 1.280 1.310 1.280 1.380 1,172,000 1,546,040 1.3191 0.431 0.421 0.431 0.421 0.454 3,559,690 0.4343 -5.76%
2001-07-04 0 1.390 1.350 1.390 1.300 1.400 784,000 1,079,920 1.3774 0.458 0.444 0.458 0.428 0.461 2,381,226 0.4535 2.21%
2001-07-03 0 1.360 1.330 1.360 1.290 1.400 1,836,000 2,461,920 1.3409 0.448 0.438 0.448 0.425 0.461 5,576,443 0.4415 -3.55%
2001-06-29 0 1.410 1.400 1.410 1.390 1.460 1,300,000 1,835,960 1.4123 0.464 0.461 0.464 0.458 0.481 3,948,462 0.4650 -2.08%
2001-06-28 0 1.440 1.390 1.440 1.400 1.490 1,928,000 2,762,280 1.4327 0.474 0.458 0.474 0.461 0.491 5,855,872 0.4717 -2.04%
2001-06-27 0 1.470 1.440 1.480 1.440 1.540 1,940,000 2,865,560 1.4771 0.484 0.474 0.487 0.474 0.507 5,892,319 0.4863 -2.00%
2001-06-26 0 1.500 1.490 1.500 1.490 1.580 3,096,000 4,706,720 1.5203 0.494 0.491 0.494 0.491 0.520 9,403,413 0.5005 -3.23%
2001-06-22 0 1.550 1.540 1.560 1.510 1.610 3,672,000 5,727,720 1.5598 0.510 0.507 0.514 0.497 0.530 11,152,885 0.5136 -1.27%
2001-06-21 0 1.570 1.560 1.570 1.470 1.570 4,724,000 7,220,280 1.5284 0.517 0.514 0.517 0.484 0.517 14,348,102 0.5032 7.53%
2001-06-20 0 1.460 1.420 1.460 1.390 1.500 3,424,000 4,960,920 1.4489 0.481 0.468 0.481 0.458 0.494 10,399,640 0.4770 2.10%
2001-06-19 0 1.430 1.430 1.460 1.360 1.480 2,144,000 3,024,080 1.4105 0.471 0.471 0.481 0.448 0.487 6,511,924 0.4644 -1.38%
2001-06-18 0 1.450 1.450 1.460 1.400 1.550 3,928,000 5,740,240 1.4614 0.477 0.477 0.481 0.461 0.510 11,930,428 0.4811 -3.33%
2001-06-15 0 1.500 1.490 1.520 1.260 1.540 9,484,000 13,583,120 1.4322 0.494 0.491 0.500 0.415 0.507 28,805,545 0.4715 2.74%
2001-06-14 0 1.460 1.460 1.470 1.400 1.770 10,438,000 15,960,080 1.5290 0.481 0.481 0.484 0.461 0.583 31,703,109 0.5034 -15.61%
2001-06-13 0 1.730 1.730 1.740 1.700 1.880 9,916,000 17,335,320 1.7482 0.570 0.570 0.573 0.560 0.619 30,117,649 0.5756 -5.46%
2001-06-12 0 1.830 1.830 1.840 1.830 1.970 6,564,000 12,409,560 1.8905 0.603 0.603 0.606 0.603 0.649 19,936,693 0.6224 -6.15%
2001-06-11 0 1.950 1.940 1.950 1.890 2.050 17,372,000 33,946,060 1.9541 0.642 0.639 0.642 0.622 0.675 52,763,595 0.6434 5.41%
2001-06-08 0 1.850 1.840 1.850 1.830 1.870 9,148,000 16,945,840 1.8524 0.609 0.606 0.609 0.603 0.616 27,785,020 0.6099 2.78%
2001-06-07 0 1.800 1.800 1.810 1.750 1.810 8,744,000 15,589,440 1.7829 0.593 0.593 0.596 0.576 0.596 26,557,960 0.5870 2.86%
2001-06-06 0 1.750 1.730 1.760 1.730 1.880 11,860,000 21,445,360 1.8082 0.576 0.570 0.579 0.570 0.619 36,022,118 0.5953 -2.23%
2001-06-05 0 1.790 1.790 1.800 1.770 1.880 18,652,000 34,203,490 1.8338 0.589 0.589 0.593 0.583 0.619 56,651,311 0.6038 -0.56%
2001-06-04 0 1.800 1.800 1.820 1.720 1.930 27,540,000 50,622,320 1.8381 0.593 0.593 0.599 0.566 0.635 83,646,638 0.6052 7.78%
2001-06-01 0 1.670 1.660 1.670 1.570 1.690 24,196,000 39,580,160 1.6358 0.550 0.547 0.550 0.517 0.556 73,489,980 0.5386 4.37%
2001-05-31 0 1.600 1.600 1.610 1.410 1.730 62,716,000 101,148,520 1.6128 0.527 0.527 0.530 0.464 0.570 190,485,932 0.5310 14.29%
2001-05-30 0 1.400 1.410 1.420 1.330 1.500 36,888,000 51,832,800 1.4051 0.461 0.464 0.468 0.438 0.494 112,039,114 0.4626 -5.41%
2001-05-29 0 1.480 1.460 1.480 1.430 1.530 49,696,000 74,206,200 1.4932 0.487 0.481 0.487 0.471 0.504 150,940,572 0.4916 4.96%
2001-05-28 0 1.410 1.400 1.410 1.360 1.480 33,620,000 47,838,720 1.4229 0.464 0.461 0.464 0.448 0.487 102,113,289 0.4685 2.92%
2001-05-25 0 1.370 1.370 1.380 1.300 1.410 12,264,000 16,896,800 1.3778 0.451 0.451 0.454 0.428 0.464 37,249,178 0.4536 -1.44%
2001-05-24 0 1.390 1.370 1.380 1.000 1.400 46,980,000 55,659,280 1.1847 0.458 0.451 0.454 0.329 0.461 142,691,324 0.3901

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