Yue Da International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00629  2001-11-29    
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
2026-06-30 0 0.335 0.300 0.335 0.250 0.335 276,000 70,205 0.2544 0.335 0.300 0.335 0.250 0.335 276,000 0.2544 28.85%
2026-06-29 0 0.260 0.260 0.280 - - 0 0 - 0.260 0.260 0.280 - - 0 - 0.00%
2026-06-26 0 0.260 0.260 0.280 0.260 0.260 7,000 1,820 0.2600 0.260 0.260 0.280 0.260 0.260 7,000 0.2600 -1.89%
2026-06-25 0 0.265 0.250 0.265 0.265 0.280 243,000 65,835 0.2709 0.265 0.250 0.265 0.265 0.280 243,000 0.2709 -1.85%
2026-06-24 0 0.270 0.265 0.340 0.270 0.280 158,000 43,785 0.2771 0.270 0.265 0.340 0.270 0.280 158,000 0.2771 -5.26%
2026-06-23 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2026-06-22 0 0.285 0.270 0.285 0.285 0.285 39,000 11,115 0.2850 0.285 0.270 0.285 0.285 0.285 39,000 0.2850 -6.56%
2026-06-18 0 0.305 0.285 0.305 0.300 0.315 19,000 5,715 0.3008 0.305 0.285 0.305 0.300 0.315 19,000 0.3008 -4.69%
2026-06-17 0 0.320 0.290 0.320 0.310 0.335 6,000 1,870 0.3117 0.320 0.290 0.320 0.310 0.335 6,000 0.3117 0.00%
2026-06-16 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2026-06-15 0 0.320 0.285 0.335 - - 0 0 - 0.320 0.285 0.335 - - 0 - 0.00%
2026-06-12 0 0.320 0.290 0.320 0.330 0.330 1,000 330 0.3300 0.320 0.290 0.320 0.330 0.330 1,000 0.3300 8.47%
2026-06-11 0 0.295 0.280 0.300 0.295 0.295 4,000 1,180 0.2950 0.295 0.280 0.300 0.295 0.295 4,000 0.2950 0.00%
2026-06-10 0 0.295 0.280 0.335 - - 0 0 - 0.295 0.280 0.335 - - 0 - 0.00%
2026-06-09 0 0.295 0.280 0.300 - - 0 0 - 0.295 0.280 0.300 - - 0 - 0.00%
2026-06-08 0 0.295 0.295 0.340 0.295 0.340 3,841,000 1,149,350 0.2992 0.295 0.295 0.340 0.295 0.340 3,841,000 0.2992 -1.67%
2026-06-05 0 0.300 0.300 0.305 0.300 0.300 860,000 258,000 0.3000 0.300 0.300 0.305 0.300 0.300 860,000 0.3000 0.00%
2026-06-04 0 0.300 0.270 0.300 0.300 0.300 240,000 71,500 0.2979 0.300 0.270 0.300 0.300 0.300 240,000 0.2979 0.00%
2026-06-03 0 0.300 0.265 0.300 0.290 0.300 32,000 9,300 0.2906 0.300 0.265 0.300 0.290 0.300 32,000 0.2906 9.09%
2026-06-02 0 0.275 0.275 0.300 0.270 0.290 131,000 36,080 0.2754 0.275 0.275 0.300 0.270 0.290 131,000 0.2754 -5.17%
2026-06-01 0 0.290 0.290 0.300 0.290 0.295 313,000 90,835 0.2902 0.290 0.290 0.300 0.290 0.295 313,000 0.2902 -1.69%
2026-05-29 0 0.295 0.290 0.295 0.295 0.295 13,000 3,835 0.2950 0.295 0.290 0.295 0.295 0.295 13,000 0.2950 1.90%
2026-05-28 0 0.295 0.290 0.295 0.295 0.295 85,000 25,075 0.2950 0.289 0.285 0.289 0.289 0.289 86,615 0.2895 0.00%
2026-05-27 0 0.295 0.285 0.300 0.295 0.295 79,000 23,305 0.2950 0.289 0.280 0.294 0.289 0.289 80,501 0.2895 -1.67%
2026-05-26 0 0.300 0.290 0.300 0.300 0.300 25,000 7,500 0.3000 0.294 0.285 0.294 0.294 0.294 25,475 0.2944 0.00%
2026-05-22 0 0.300 0.265 0.300 - - 0 0 - 0.294 0.260 0.294 - - 0 - 0.00%
2026-05-21 0 0.300 0.280 0.300 0.300 0.300 72,000 21,600 0.3000 0.294 0.275 0.294 0.294 0.294 73,368 0.2944 0.00%
2026-05-20 0 0.300 0.280 0.305 - - 0 0 - 0.294 0.275 0.299 - - 0 - 0.00%
2026-05-19 0 0.300 0.290 0.300 0.300 0.300 5,000 1,500 0.3000 0.294 0.285 0.294 0.294 0.294 5,095 0.2944 -4.76%
2026-05-18 0 0.315 0.280 0.315 0.280 0.345 119,000 33,795 0.2840 0.309 0.275 0.309 0.275 0.339 121,261 0.2787 10.53%
2026-05-15 0 0.285 0.285 0.300 0.285 0.285 90,000 25,650 0.2850 0.280 0.280 0.294 0.280 0.280 91,710 0.2797 1.79%
2026-05-14 0 0.280 0.280 0.300 0.270 0.300 69,000 20,640 0.2991 0.275 0.275 0.294 0.265 0.294 70,311 0.2936 -6.67%
2026-05-13 0 0.300 0.300 0.330 - - 0 0 - 0.294 0.294 0.324 - - 0 - 0.00%
2026-05-12 0 0.300 0.265 0.300 0.300 0.300 32,000 9,600 0.3000 0.294 0.260 0.294 0.294 0.294 32,608 0.2944 1.69%
2026-05-11 0 0.295 0.270 0.295 - - 0 0 - 0.289 0.265 0.289 - - 0 - 0.00%
2026-05-08 0 0.295 0.265 0.295 - - 0 0 - 0.289 0.260 0.289 - - 0 - 0.00%
2026-05-07 0 0.295 0.265 0.340 - - 0 0 - 0.289 0.260 0.334 - - 0 - 0.00%
2026-05-06 0 0.295 0.265 0.300 - - 0 0 - 0.289 0.260 0.294 - - 0 - 0.00%
2026-05-05 0 0.295 0.265 0.295 0.295 0.295 90,333 26,633 0.2948 0.289 0.260 0.289 0.289 0.289 92,049 0.2893 0.00%
2026-05-04 0 0.295 0.265 0.295 - - 0 0 - 0.289 0.260 0.289 - - 0 - -1.67%
2026-04-30 0 0.300 0.265 0.300 0.330 0.330 1,000 330 0.3300 0.294 0.260 0.294 0.324 0.324 1,019 0.3238 3.45%
2026-04-29 0 0.290 0.265 0.290 0.290 0.290 1,000 290 0.2900 0.285 0.260 0.285 0.285 0.285 1,019 0.2846 1.75%
2026-04-28 0 0.285 0.265 0.290 - - 0 0 - 0.280 0.260 0.285 - - 0 - 0.00%
2026-04-27 0 0.285 0.270 0.290 0.285 0.290 58,000 16,580 0.2859 0.280 0.265 0.285 0.280 0.285 59,102 0.2805 -1.72%
2026-04-24 0 0.290 0.270 0.310 - - 0 0 - 0.285 0.265 0.304 - - 0 - 0.00%
2026-04-23 0 0.290 0.270 0.310 - - 0 0 - 0.285 0.265 0.304 - - 0 - 0.00%
2026-04-22 0 0.290 0.285 0.300 0.290 0.290 60,000 17,400 0.2900 0.285 0.280 0.294 0.285 0.285 61,140 0.2846 0.00%
2026-04-21 0 0.290 0.280 0.310 - - 0 0 - 0.285 0.275 0.304 - - 0 - 0.00%
2026-04-20 0 0.290 0.270 0.300 - - 0 0 - 0.285 0.265 0.294 - - 0 - 0.00%
2026-04-17 0 0.290 0.265 0.300 - - 0 0 - 0.285 0.260 0.294 - - 0 - 0.00%
2026-04-16 0 0.290 0.280 0.300 0.285 0.300 388,000 114,190 0.2943 0.285 0.275 0.294 0.280 0.294 395,371 0.2888 -1.69%
2026-04-15 0 0.295 0.295 0.300 0.290 0.300 228,000 67,120 0.2944 0.289 0.289 0.294 0.285 0.294 232,332 0.2889 3.51%
2026-04-14 0 0.285 0.280 0.330 0.280 0.285 150,000 42,250 0.2817 0.280 0.275 0.324 0.275 0.280 152,850 0.2764 1.79%
2026-04-13 0 0.280 0.280 0.300 0.280 0.290 100,000 28,500 0.2850 0.275 0.275 0.294 0.275 0.285 101,900 0.2797 -6.67%
2026-04-10 0 0.300 0.290 0.300 0.300 0.300 223,000 66,900 0.3000 0.294 0.285 0.294 0.294 0.294 227,237 0.2944 0.00%
2026-04-09 0 0.300 0.290 0.320 - - 0 0 - 0.294 0.285 0.314 - - 0 - 0.00%
2026-04-08 0 0.300 0.300 0.330 0.300 0.300 15,000 4,500 0.3000 0.294 0.294 0.324 0.294 0.294 15,285 0.2944 0.00%
2026-04-02 0 0.300 0.285 0.325 - - 0 0 - 0.294 0.280 0.319 - - 0 - 0.00%
2026-04-01 0 0.300 0.280 0.300 0.300 0.350 924,000 298,800 0.3234 0.294 0.275 0.294 0.294 0.343 941,554 0.3173 -9.09%
2026-03-31 0 0.330 0.270 0.330 0.310 0.330 110,000 34,180 0.3107 0.324 0.265 0.324 0.304 0.324 112,090 0.3049 10.00%
2026-03-30 0 0.300 0.300 0.305 0.300 0.300 20,000 6,000 0.3000 0.294 0.294 0.299 0.294 0.294 20,380 0.2944 0.00%
2026-03-27 0 0.300 0.265 0.300 0.300 0.310 6,000 1,810 0.3017 0.294 0.260 0.294 0.294 0.304 6,114 0.2960 0.00%
2026-03-26 0 0.300 0.295 0.300 0.295 0.300 407,000 120,800 0.2968 0.294 0.289 0.294 0.289 0.294 414,732 0.2913 1.69%
2026-03-25 0 0.295 0.295 0.310 0.295 0.300 450,000 134,000 0.2978 0.289 0.289 0.304 0.289 0.294 458,549 0.2922 -1.67%
2026-03-24 0 0.300 0.270 0.310 0.300 0.300 228,000 68,400 0.3000 0.294 0.265 0.304 0.294 0.294 232,332 0.2944 0.00%
2026-03-23 0 0.300 0.290 0.300 0.300 0.300 171,000 51,300 0.3000 0.294 0.285 0.294 0.294 0.294 174,249 0.2944 0.00%
2026-03-20 0 0.300 0.290 0.300 0.300 0.300 204,000 61,200 0.3000 0.294 0.285 0.294 0.294 0.294 207,876 0.2944 7.14%
2026-03-19 0 0.280 0.265 0.300 - - 0 0 - 0.275 0.260 0.294 - - 0 - 0.00%
2026-03-18 0 0.280 0.265 0.280 - - 0 0 - 0.275 0.260 0.275 - - 0 - 0.00%
2026-03-17 0 0.280 0.265 0.300 - - 0 0 - 0.275 0.260 0.294 - - 0 - 0.00%
2026-03-16 0 0.280 0.265 0.300 - - 0 0 - 0.275 0.260 0.294 - - 0 - 0.00%
2026-03-13 0 0.280 0.265 0.300 - - 0 0 - 0.275 0.260 0.294 - - 0 - 0.00%
2026-03-12 0 0.280 0.265 0.300 - - 0 0 - 0.275 0.260 0.294 - - 0 - 0.00%
2026-03-11 0 0.280 0.280 0.300 - - 0 0 - 0.275 0.275 0.294 - - 0 - 0.00%
2026-03-10 0 0.280 0.265 0.300 - - 0 0 - 0.275 0.260 0.294 - - 0 - 0.00%
2026-03-09 0 0.280 0.265 0.300 - - 0 0 - 0.275 0.260 0.294 - - 0 - 0.00%
2026-03-06 0 0.280 0.265 0.300 - - 0 0 - 0.275 0.260 0.294 - - 0 - 0.00%
2026-03-05 0 0.280 0.270 0.300 0.280 0.280 29,000 8,120 0.2800 0.275 0.265 0.294 0.275 0.275 29,551 0.2748 -6.67%
2026-03-04 0 0.300 0.265 0.300 0.300 0.300 1,000 300 0.3000 0.294 0.260 0.294 0.294 0.294 1,019 0.2944 0.00%
2026-03-03 0 0.300 0.270 0.300 - - 0 0 - 0.294 0.265 0.294 - - 0 - 0.00%
2026-03-02 0 0.300 0.270 0.300 - - 0 0 - 0.294 0.265 0.294 - - 0 - 0.00%
2026-02-27 0 0.300 0.280 0.310 0.280 0.300 62,000 18,315 0.2954 0.294 0.275 0.304 0.275 0.294 63,178 0.2899 15.38%
2026-02-26 0 0.260 0.250 0.280 - - 0 0 - 0.255 0.245 0.275 - - 0 - 0.00%
2026-02-25 0 0.260 0.260 0.280 0.260 0.265 77,000 20,205 0.2624 0.255 0.255 0.275 0.255 0.260 78,463 0.2575 -7.14%
2026-02-24 0 0.280 0.260 0.280 0.270 0.280 51,000 14,270 0.2798 0.275 0.255 0.275 0.265 0.275 51,969 0.2746 3.70%
2026-02-23 0 0.270 0.270 0.295 - - 0 0 - 0.265 0.265 0.289 - - 0 - 0.00%
2026-02-20 0 0.270 0.270 0.280 - - 0 0 - 0.265 0.265 0.275 - - 0 - 0.00%
2026-02-16 0 0.270 0.270 0.295 - - 0 0 - 0.265 0.265 0.289 - - 0 - 0.00%
2026-02-13 0 0.270 0.270 0.295 - - 0 0 - 0.265 0.265 0.289 - - 0 - 0.00%
2026-02-12 0 0.270 0.270 0.295 0.270 0.270 49,000 13,230 0.2700 0.265 0.265 0.289 0.265 0.265 49,931 0.2650 -3.57%
2026-02-11 0 0.280 0.270 0.295 0.280 0.280 100,000 28,000 0.2800 0.275 0.265 0.289 0.275 0.275 101,900 0.2748 -3.45%
2026-02-10 0 0.290 0.280 0.290 - - 0 0 - 0.285 0.275 0.285 - - 0 - -3.33%
2026-02-09 0 0.300 0.280 0.300 - - 0 0 - 0.294 0.275 0.294 - - 0 - 0.00%
2026-02-06 0 0.300 0.280 0.300 - - 0 0 - 0.294 0.275 0.294 - - 0 - 0.00%
2026-02-05 0 0.300 0.280 0.300 - - 0 0 - 0.294 0.275 0.294 - - 0 - 0.00%
2026-02-04 0 0.300 0.280 0.300 - - 0 0 - 0.294 0.275 0.294 - - 0 - 0.00%
2026-02-03 0 0.300 0.280 0.300 - - 0 0 - 0.294 0.275 0.294 - - 0 - 0.00%
2026-02-02 0 0.300 0.280 0.300 - - 0 0 - 0.294 0.275 0.294 - - 0 - 0.00%
2026-01-30 0 0.300 0.280 0.300 0.280 0.300 225,000 63,095 0.2804 0.294 0.275 0.294 0.275 0.294 229,275 0.2752 7.14%
2026-01-29 0 0.280 0.280 0.295 0.280 0.285 7,000 1,985 0.2836 0.275 0.275 0.289 0.275 0.280 7,133 0.2783 -6.67%
2026-01-28 0 0.300 0.285 0.300 - - 0 0 - 0.294 0.280 0.294 - - 0 - 0.00%
2026-01-27 0 0.300 0.285 0.300 0.300 0.300 107,000 32,100 0.3000 0.294 0.280 0.294 0.294 0.294 109,033 0.2944 -3.23%
2026-01-26 0 0.310 0.290 0.310 0.300 0.310 120,000 36,200 0.3017 0.304 0.285 0.304 0.294 0.304 122,280 0.2960 8.77%
2026-01-23 0 0.285 0.285 0.300 - - 0 0 - 0.280 0.280 0.294 - - 0 - 0.00%
2026-01-22 0 0.285 0.285 0.300 - - 4,000 1,180 0.2950 0.280 0.280 0.294 - - 4,076 0.2895 0.00%
2026-01-21 0 0.285 0.285 0.295 0.285 0.300 94,000 28,140 0.2994 0.280 0.280 0.289 0.280 0.294 95,786 0.2938 -1.72%
2026-01-20 0 0.290 0.285 0.300 - - 0 0 - 0.285 0.280 0.294 - - 0 - 0.00%
2026-01-19 0 0.290 0.290 0.310 0.290 0.310 104,000 30,630 0.2945 0.285 0.285 0.304 0.285 0.304 105,976 0.2890 1.75%
2026-01-16 0 0.285 0.285 0.300 - - 0 0 - 0.280 0.280 0.294 - - 0 - 0.00%
2026-01-15 0 0.285 0.280 0.300 - - 0 0 - 0.280 0.275 0.294 - - 0 - 0.00%
2026-01-14 0 0.285 0.280 0.300 0.280 0.290 351,000 100,960 0.2876 0.280 0.275 0.294 0.275 0.285 357,668 0.2823 -1.72%
2026-01-13 0 0.290 0.290 0.300 0.285 0.295 530,000 154,540 0.2916 0.285 0.285 0.294 0.280 0.289 540,069 0.2861 -3.33%
2026-01-12 0 0.300 0.300 0.310 0.300 0.310 110,000 33,100 0.3009 0.294 0.294 0.304 0.294 0.304 112,090 0.2953 1.69%
2026-01-09 0 0.295 0.295 0.305 0.295 0.310 32,000 9,690 0.3028 0.289 0.289 0.299 0.289 0.304 32,608 0.2972 -9.23%
2026-01-08 0 0.325 0.290 0.325 0.290 0.330 12,000 3,915 0.3263 0.319 0.285 0.319 0.285 0.324 12,228 0.3202 8.33%
2026-01-07 0 0.300 0.290 0.325 - - 0 0 - 0.294 0.285 0.319 - - 0 - 0.00%
2026-01-06 0 0.300 0.290 0.315 0.300 0.325 756,000 230,985 0.3055 0.294 0.285 0.309 0.294 0.319 770,363 0.2998 -6.25%
2026-01-05 0 0.320 0.300 0.320 0.300 0.320 101,000 30,320 0.3002 0.314 0.294 0.314 0.294 0.314 102,919 0.2946 3.23%
2026-01-02 0 0.310 0.300 0.320 0.300 0.310 288,000 87,780 0.3048 0.304 0.294 0.314 0.294 0.304 293,472 0.2991 -3.12%
2025-12-31 0 0.320 0.290 0.320 - - 120,000 37,200 0.3100 0.314 0.285 0.314 - - 122,280 0.3042 0.00%
2025-12-30 0 0.320 0.290 0.320 - - 200,000 62,000 0.3100 0.314 0.285 0.314 - - 203,800 0.3042 -1.54%
2025-12-29 0 0.325 0.305 0.340 0.300 0.340 892,000 279,700 0.3136 0.319 0.299 0.334 0.294 0.334 908,946 0.3077 8.33%
2025-12-24 0 0.300 0.285 0.310 0.300 0.300 200,000 60,000 0.3000 0.294 0.280 0.304 0.294 0.294 203,800 0.2944 -6.25%
2025-12-23 0 0.320 0.285 0.320 - - 0 0 - 0.314 0.280 0.314 - - 0 - 0.00%
2025-12-22 0 0.320 0.290 0.320 0.320 0.320 47,000 15,040 0.3200 0.314 0.285 0.314 0.314 0.314 47,893 0.3140 0.00%
2025-12-19 0 0.320 0.285 0.320 - - 0 0 - 0.314 0.280 0.314 - - 0 - 0.00%
2025-12-18 0 0.320 0.285 0.320 0.280 0.330 152,000 47,470 0.3123 0.314 0.280 0.314 0.275 0.324 154,888 0.3065 -3.03%
2025-12-17 0 0.330 0.290 0.330 0.320 0.330 70,000 22,410 0.3201 0.324 0.285 0.324 0.314 0.324 71,330 0.3142 3.13%
2025-12-16 0 0.320 0.300 0.320 - - 0 0 - 0.314 0.294 0.314 - - 0 - -5.88%
2025-12-15 0 0.340 0.340 0.360 0.280 0.330 117,000 37,205 0.3180 0.334 0.334 0.353 0.275 0.324 119,223 0.3121 3.03%
2025-12-12 0 0.330 0.280 0.330 - - 0 0 - 0.324 0.275 0.324 - - 0 - 0.00%
2025-12-11 0 0.330 0.280 0.330 0.320 0.330 110,000 35,300 0.3209 0.324 0.275 0.324 0.314 0.324 112,090 0.3149 0.00%
2025-12-10 0 0.330 0.290 0.330 - - 0 0 - 0.324 0.285 0.324 - - 0 - 0.00%
2025-12-09 0 0.330 0.260 0.335 0.330 0.330 120,000 39,600 0.3300 0.324 0.255 0.329 0.324 0.324 122,280 0.3238 10.00%
2025-12-08 0 0.300 0.300 0.350 0.280 0.300 343,000 101,010 0.2945 0.294 0.294 0.343 0.275 0.294 349,516 0.2890 3.45%
2025-12-05 0 0.290 0.270 0.290 - - 0 0 - 0.285 0.265 0.285 - - 0 - 0.00%
2025-12-04 0 0.290 0.270 0.290 - - 0 0 - 0.285 0.265 0.285 - - 0 - 0.00%
2025-12-03 0 0.290 0.270 0.290 - - 0 0 - 0.285 0.265 0.285 - - 0 - 0.00%
2025-12-02 0 0.290 0.290 0.300 0.290 0.290 100,000 29,000 0.2900 0.285 0.285 0.294 0.285 0.285 101,900 0.2846 -4.92%
2025-12-01 0 0.305 0.290 0.305 - - 0 0 - 0.299 0.285 0.299 - - 0 - -1.61%
2025-11-28 0 0.310 0.290 0.330 0.290 0.310 105,000 30,550 0.2910 0.304 0.285 0.324 0.285 0.304 106,995 0.2855 6.90%
2025-11-27 0 0.290 0.290 0.340 - - 0 0 - 0.285 0.285 0.334 - - 0 - 3.57%
2025-11-26 0 0.280 0.280 0.300 0.280 0.300 112,666 31,739 0.2817 0.275 0.275 0.294 0.275 0.294 114,806 0.2765 -6.67%
2025-11-25 0 0.300 0.270 0.300 0.290 0.300 187,000 54,570 0.2918 0.294 0.265 0.294 0.285 0.294 190,553 0.2864 1.69%
2025-11-24 0 0.295 0.260 0.295 - - 0 0 - 0.289 0.255 0.289 - - 0 - -1.67%
2025-11-21 0 0.300 0.300 0.345 0.300 0.300 59,000 17,700 0.3000 0.294 0.294 0.339 0.294 0.294 60,121 0.2944 3.45%
2025-11-20 0 0.290 0.290 0.340 0.290 0.290 101,000 29,290 0.2900 0.285 0.285 0.334 0.285 0.285 102,919 0.2846 -1.69%
2025-11-19 0 0.295 0.280 0.300 0.295 0.295 90,000 26,550 0.2950 0.289 0.275 0.294 0.289 0.289 91,710 0.2895 -1.67%
2025-11-18 0 0.300 0.270 0.310 0.290 0.300 346,000 101,800 0.2942 0.294 0.265 0.304 0.285 0.294 352,573 0.2887 0.00%
2025-11-17 0 0.300 0.300 0.330 0.290 0.300 8,000 2,370 0.2963 0.294 0.294 0.324 0.285 0.294 8,152 0.2907 1.69%
2025-11-14 0 0.295 0.280 0.320 - - 0 0 - 0.289 0.275 0.314 - - 0 - 0.00%
2025-11-13 0 0.295 0.290 0.295 - - 0 0 - 0.289 0.285 0.289 - - 0 - -1.67%
2025-11-12 0 0.300 0.290 0.340 0.285 0.300 358,000 106,800 0.2983 0.294 0.285 0.334 0.280 0.294 364,801 0.2928 0.00%
2025-11-11 0 0.300 0.280 0.300 0.300 0.300 289,000 86,700 0.3000 0.294 0.275 0.294 0.294 0.294 294,491 0.2944 0.00%
2025-11-10 0 0.300 0.300 0.350 0.300 0.300 500,000 150,000 0.3000 0.294 0.294 0.343 0.294 0.294 509,499 0.2944 0.00%
2025-11-07 0 0.300 0.280 0.310 0.300 0.300 100,000 30,000 0.3000 0.294 0.275 0.304 0.294 0.294 101,900 0.2944 0.00%
2025-11-06 0 0.300 0.275 0.345 - - 0 0 - 0.294 0.270 0.339 - - 0 - 0.00%
2025-11-05 0 0.300 0.280 0.310 - - 0 0 - 0.294 0.275 0.304 - - 0 - 0.00%
2025-11-04 0 0.300 0.280 0.310 0.300 0.300 514,000 154,200 0.3000 0.294 0.275 0.304 0.294 0.294 523,765 0.2944 0.00%
2025-11-03 0 0.300 0.300 0.320 0.300 0.305 778,000 233,900 0.3006 0.294 0.294 0.314 0.294 0.299 792,781 0.2950 0.00%
2025-10-31 0 0.300 0.280 0.310 0.300 0.300 3,000 900 0.3000 0.294 0.275 0.304 0.294 0.294 3,057 0.2944 0.00%
2025-10-30 0 0.300 0.280 0.340 - - 0 0 - 0.294 0.275 0.334 - - 0 - 0.00%
2025-10-28 0 0.300 0.290 0.310 - - 0 0 - 0.294 0.285 0.304 - - 0 - 0.00%
2025-10-27 0 0.300 0.300 0.320 0.275 0.300 193,000 56,250 0.2915 0.294 0.294 0.314 0.270 0.294 196,667 0.2860 -6.25%
2025-10-24 0 0.320 0.270 0.320 - - 0 0 - 0.314 0.265 0.314 - - 0 - -3.03%
2025-10-23 0 0.330 0.270 0.330 - - 0 0 - 0.324 0.265 0.324 - - 0 - -1.49%
2025-10-22 0 0.335 0.275 0.335 0.340 0.340 4,000 1,360 0.3400 0.329 0.270 0.329 0.334 0.334 4,076 0.3337 11.67%
2025-10-21 0 0.300 0.300 0.330 0.290 0.300 116,000 34,220 0.2950 0.294 0.294 0.324 0.285 0.294 118,204 0.2895 3.45%
2025-10-20 0 0.290 0.285 0.340 0.290 0.295 153,000 44,385 0.2901 0.285 0.280 0.334 0.285 0.289 155,907 0.2847 1.75%
2025-10-17 0 0.285 0.285 0.320 0.285 0.290 26,000 7,490 0.2881 0.280 0.280 0.314 0.280 0.285 26,494 0.2827 -10.94%
2025-10-16 0 0.320 0.320 0.330 0.300 0.300 27,000 8,100 0.3000 0.314 0.314 0.324 0.294 0.294 27,513 0.2944 14.29%
2025-10-15 0 0.280 0.280 0.285 0.280 0.285 211,000 59,985 0.2843 0.275 0.275 0.280 0.275 0.280 215,009 0.2790 -11.11%
2025-10-14 0 0.315 0.265 0.315 - - 0 0 - 0.309 0.260 0.309 - - 0 - 0.00%
2025-10-13 0 0.315 0.250 0.315 - - 0 0 - 0.309 0.245 0.309 - - 0 - -1.56%
2025-10-10 0 0.320 0.240 0.320 0.300 0.320 120,000 36,020 0.3002 0.314 0.236 0.314 0.294 0.314 122,280 0.2946 8.47%
2025-10-09 0 0.295 0.265 0.290 0.241 0.300 2,680,000 681,702 0.2544 0.289 0.260 0.285 0.237 0.294 2,730,915 0.2496 3.51%
2025-10-08 0 0.285 0.260 0.340 - - 0 0 - 0.280 0.255 0.334 - - 0 - 0.00%
2025-10-06 0 0.285 0.260 0.305 - - 0 0 - 0.280 0.255 0.299 - - 0 - 0.00%
2025-10-03 0 0.285 0.260 0.285 - - 0 0 - 0.280 0.255 0.280 - - 0 - -5.00%
2025-10-02 0 0.300 0.300 0.330 0.275 0.300 3,000 855 0.2850 0.294 0.294 0.324 0.270 0.294 3,057 0.2797 7.14%
2025-09-30 0 0.280 0.280 0.295 0.270 0.270 100,000 27,000 0.2700 0.275 0.275 0.289 0.265 0.265 101,900 0.2650 -6.67%
2025-09-29 0 0.300 0.270 0.330 - - 0 0 - 0.294 0.265 0.324 - - 0 - 0.00%
2025-09-26 0 0.300 0.300 0.325 - - 0 0 - 0.294 0.294 0.319 - - 0 - 1.69%
2025-09-25 0 0.295 0.295 0.335 0.295 0.300 260,000 77,040 0.2963 0.289 0.289 0.329 0.289 0.294 264,940 0.2908 -1.67%
2025-09-24 0 0.300 0.295 0.340 0.260 0.300 1,639,000 456,950 0.2788 0.294 0.289 0.334 0.255 0.294 1,670,138 0.2736 3.45%
2025-09-23 0 0.290 0.290 0.350 0.290 0.335 651,000 195,830 0.3008 0.285 0.285 0.343 0.285 0.329 663,368 0.2952 -14.71%
2025-09-22 0 0.340 0.340 0.345 0.325 0.340 107,000 35,350 0.3304 0.334 0.334 0.339 0.319 0.334 109,033 0.3242 0.00%
2025-09-19 0 0.340 0.315 0.340 0.350 0.350 100,000 35,000 0.3500 0.334 0.309 0.334 0.343 0.343 101,900 0.3435 -1.45%
2025-09-18 0 0.345 0.320 0.345 0.300 0.350 893,000 298,285 0.3340 0.339 0.314 0.339 0.294 0.343 909,965 0.3278 15.00%
2025-09-17 0 0.300 0.280 0.300 - - 0 0 - 0.294 0.275 0.294 - - 0 - 0.00%
2025-09-16 0 0.300 0.280 0.300 0.300 0.300 80,000 24,000 0.3000 0.294 0.275 0.294 0.294 0.294 81,520 0.2944 1.69%
2025-09-15 0 0.295 0.285 0.310 - - 0 0 - 0.289 0.280 0.304 - - 0 - 0.00%
2025-09-12 0 0.295 0.275 0.325 - - 0 0 - 0.289 0.270 0.319 - - 0 - 0.00%
2025-09-11 0 0.295 0.280 0.340 - - 0 0 - 0.289 0.275 0.334 - - 0 - 0.00%
2025-09-10 0 0.295 0.275 0.320 - - 0 0 - 0.289 0.270 0.314 - - 0 - 0.00%
2025-09-09 0 0.295 0.270 0.300 0.290 0.295 10,000 2,905 0.2905 0.289 0.265 0.294 0.285 0.289 10,190 0.2851 9.26%
2025-09-08 0 0.270 0.260 0.270 0.270 0.295 339,000 97,210 0.2868 0.265 0.255 0.265 0.265 0.289 345,440 0.2814 -15.62%
2025-09-05 0 0.320 0.280 0.340 0.280 0.325 319,000 93,120 0.2919 0.314 0.275 0.334 0.275 0.319 325,060 0.2865 10.34%
2025-09-04 0 0.290 0.280 0.295 0.290 0.305 746,000 220,340 0.2954 0.285 0.275 0.289 0.285 0.299 760,173 0.2899 -10.77%
2025-09-03 0 0.325 0.320 0.355 0.325 0.325 149,000 47,930 0.3217 0.319 0.314 0.348 0.319 0.319 151,831 0.3157 -9.72%
2025-09-02 0 0.360 0.315 0.360 0.360 0.360 20,000 7,200 0.3600 0.353 0.309 0.353 0.353 0.353 20,380 0.3533 0.00%
2025-09-01 0 0.360 0.340 0.360 0.340 0.360 211,000 73,115 0.3465 0.353 0.334 0.353 0.334 0.353 215,009 0.3401 2.86%
2025-08-29 0 0.350 0.325 0.350 0.320 0.370 354,000 119,640 0.3380 0.343 0.319 0.343 0.314 0.363 360,725 0.3317 9.38%
2025-08-28 0 0.320 0.300 0.320 0.310 0.320 150,000 47,500 0.3167 0.314 0.294 0.314 0.304 0.314 152,850 0.3108 0.00%
2025-08-27 0 0.320 0.270 0.320 0.300 0.325 23,000 7,300 0.3174 0.314 0.265 0.314 0.294 0.319 23,437 0.3115 6.67%
2025-08-26 0 0.300 0.270 0.325 - - 666 169 0.2538 0.294 0.265 0.319 - - 679 0.2490 0.00%
2025-08-25 0 0.300 0.300 0.320 0.295 0.300 826,000 246,460 0.2984 0.294 0.294 0.314 0.289 0.294 841,693 0.2928 0.00%
2025-08-22 0 0.300 0.265 0.300 0.300 0.325 101,000 30,325 0.3002 0.294 0.260 0.294 0.294 0.319 102,919 0.2946 9.09%
2025-08-21 0 0.275 0.275 0.330 0.260 0.275 123,000 31,995 0.2601 0.270 0.270 0.324 0.255 0.270 125,337 0.2553 1.85%
2025-08-20 0 0.270 0.270 0.295 0.270 0.270 457,000 123,390 0.2700 0.265 0.265 0.289 0.265 0.265 465,682 0.2650 0.00%
2025-08-19 0 0.270 0.270 0.300 0.260 0.270 600,000 160,000 0.2667 0.265 0.265 0.294 0.255 0.265 611,399 0.2617 -8.47%
2025-08-18 0 0.295 0.280 0.295 0.295 0.295 18,000 5,310 0.2950 0.289 0.275 0.289 0.289 0.289 18,342 0.2895 -1.67%
2025-08-15 0 0.300 0.280 0.310 - - 0 0 - 0.294 0.275 0.304 - - 0 - 0.00%
2025-08-14 0 0.300 0.280 0.310 - - 0 0 - 0.294 0.275 0.304 - - 0 - 0.00%
2025-08-13 0 0.300 0.300 0.320 - - 0 0 - 0.294 0.294 0.314 - - 0 - 0.00%
2025-08-12 0 0.300 0.285 0.300 0.300 0.300 120,000 36,000 0.3000 0.294 0.280 0.294 0.294 0.294 122,280 0.2944 -6.25%
2025-08-11 0 0.320 0.290 0.320 0.280 0.320 191,000 53,560 0.2804 0.314 0.285 0.314 0.275 0.314 194,629 0.2752 6.67%
2025-08-08 0 0.300 0.285 0.340 - - 0 0 - 0.294 0.280 0.334 - - 0 - 0.00%
2025-08-07 0 0.300 0.295 0.345 0.300 0.300 4,000 1,200 0.3000 0.294 0.289 0.339 0.294 0.294 4,076 0.2944 -3.23%
2025-08-06 0 0.310 0.295 0.345 - - 0 0 - 0.304 0.289 0.339 - - 0 - 0.00%
2025-08-05 0 0.310 0.280 0.320 - - 0 0 - 0.304 0.275 0.314 - - 0 - 0.00%
2025-08-04 0 0.310 0.280 0.310 0.310 0.320 128,000 40,380 0.3155 0.304 0.275 0.304 0.304 0.314 130,432 0.3096 0.00%
2025-08-01 0 0.310 0.295 0.310 0.290 0.320 423,000 125,880 0.2976 0.304 0.289 0.304 0.285 0.314 431,036 0.2920 -11.43%
2025-07-31 0 0.350 0.345 0.350 0.315 0.350 93,000 29,940 0.3219 0.343 0.339 0.343 0.309 0.343 94,767 0.3159 9.38%
2025-07-30 0 0.320 0.280 0.350 - - 0 0 - 0.314 0.275 0.343 - - 0 - 0.00%
2025-07-29 0 0.320 0.285 0.320 0.320 0.320 20,000 6,400 0.3200 0.314 0.280 0.314 0.314 0.314 20,380 0.3140 -4.48%
2025-07-28 0 0.335 0.285 0.335 - - 0 0 - 0.329 0.280 0.329 - - 0 - -1.47%
2025-07-25 0 0.340 0.290 0.340 - - 0 0 - 0.334 0.285 0.334 - - 0 - 0.00%
2025-07-24 0 0.340 0.300 0.340 0.340 0.340 200,000 68,000 0.3400 0.334 0.294 0.334 0.334 0.334 203,800 0.3337 0.00%
2025-07-23 0 0.340 0.340 0.350 0.335 0.340 116,000 39,410 0.3397 0.334 0.334 0.343 0.329 0.334 118,204 0.3334 1.49%
2025-07-22 0 0.335 0.285 0.335 0.280 0.335 643,000 196,965 0.3063 0.329 0.280 0.329 0.275 0.329 655,216 0.3006 4.69%
2025-07-21 0 0.320 0.320 0.350 0.315 0.315 21,000 6,615 0.3150 0.314 0.314 0.343 0.309 0.309 21,399 0.3091 -5.88%
2025-07-18 0 0.340 0.340 0.345 0.310 0.340 315,000 99,570 0.3161 0.334 0.334 0.339 0.304 0.334 320,984 0.3102 -1.45%
2025-07-17 0 0.345 0.310 0.345 - - 0 0 - 0.339 0.304 0.339 - - 0 - -1.43%
2025-07-16 0 0.350 0.310 0.355 - - 0 0 - 0.343 0.304 0.348 - - 0 - 0.00%
2025-07-15 0 0.350 0.340 0.350 0.340 0.350 278,000 95,320 0.3429 0.343 0.334 0.343 0.334 0.343 283,282 0.3365 -1.41%
2025-07-14 0 0.355 0.355 0.360 0.355 0.355 43,000 15,265 0.3550 0.348 0.348 0.353 0.348 0.348 43,817 0.3484 1.43%
2025-07-11 0 0.350 0.310 0.350 0.335 0.360 233,000 80,705 0.3464 0.343 0.304 0.343 0.329 0.353 237,427 0.3399 1.45%
2025-07-10 0 0.345 0.310 0.345 0.350 0.350 40,000 14,000 0.3500 0.339 0.304 0.339 0.343 0.343 40,760 0.3435 4.55%
2025-07-09 0 0.330 0.310 0.330 - - 0 0 - 0.324 0.304 0.324 - - 0 - -1.49%
2025-07-08 0 0.335 0.310 0.335 0.335 0.335 15,000 5,025 0.3350 0.329 0.304 0.329 0.329 0.329 15,285 0.3288 -1.47%
2025-07-07 0 0.340 0.340 0.345 0.340 0.350 269,235 93,160 0.3460 0.334 0.334 0.339 0.334 0.343 274,350 0.3396 -2.86%
2025-07-04 0 0.350 0.315 0.350 0.350 0.350 12,000 4,200 0.3500 0.343 0.309 0.343 0.343 0.343 12,228 0.3435 -1.41%
2025-07-03 0 0.355 0.320 0.355 0.320 0.355 12,000 3,910 0.3258 0.348 0.314 0.348 0.314 0.348 12,228 0.3198 -1.39%
2025-07-02 0 0.360 0.330 0.365 0.360 0.360 1,000 360 0.3600 0.353 0.324 0.358 0.353 0.353 1,019 0.3533 0.00%
2025-06-30 0 0.360 0.305 0.360 0.360 0.360 1,000 360 0.3600 0.353 0.299 0.353 0.353 0.353 1,019 0.3533 1.41%
2025-06-27 0 0.355 0.270 0.355 0.340 0.355 45,000 15,315 0.3403 0.348 0.265 0.348 0.334 0.348 45,855 0.3340 2.90%
2025-06-26 0 0.345 0.305 0.345 0.350 0.350 61,000 21,350 0.3500 0.339 0.299 0.339 0.343 0.343 62,159 0.3435 -2.82%
2025-06-25 0 0.355 0.330 0.355 0.355 0.360 580,000 208,690 0.3598 0.348 0.324 0.348 0.348 0.353 591,019 0.3531 7.58%
2025-06-24 0 0.330 0.320 0.330 0.320 0.350 349,000 117,340 0.3362 0.324 0.314 0.324 0.314 0.343 355,630 0.3299 8.20%
2025-06-23 0 0.305 0.275 0.310 0.305 0.310 14,000 4,325 0.3089 0.299 0.270 0.304 0.299 0.304 14,266 0.3032 0.00%
2025-06-20 0 0.305 0.238 0.305 0.305 0.305 1,000 305 0.3050 0.299 0.234 0.299 0.299 0.299 1,019 0.2993 5.17%
2025-06-19 0 0.290 - 0.290 - - 0 0 - 0.285 - 0.285 - - 0 - -3.33%
2025-06-18 0 0.300 0.250 0.300 0.300 0.300 2,000 600 0.3000 0.294 0.245 0.294 0.294 0.294 2,038 0.2944 11.11%
2025-06-17 0 0.270 0.240 0.270 0.270 0.270 10,000 2,700 0.2700 0.265 0.236 0.265 0.265 0.265 10,190 0.2650 0.00%
2025-06-16 0 0.270 0.265 0.270 0.260 0.270 69,000 18,125 0.2627 0.265 0.260 0.265 0.255 0.265 70,311 0.2578 1.89%
2025-06-13 0 0.265 0.255 0.265 0.255 0.265 601,333 153,589 0.2554 0.260 0.250 0.260 0.250 0.260 612,757 0.2507 3.92%
2025-06-12 0 0.255 - 0.255 0.255 0.270 21,000 5,370 0.2557 0.250 - 0.250 0.250 0.265 21,399 0.2509 0.00%
2025-06-11 0 0.255 0.255 0.270 0.255 0.270 104,000 26,550 0.2553 0.250 0.250 0.265 0.250 0.265 105,976 0.2505 4.08%
2025-06-10 0 0.245 0.245 0.250 0.245 0.245 3,000 735 0.2450 0.240 0.240 0.245 0.240 0.240 3,057 0.2404 -2.00%
2025-06-09 0 0.250 0.245 0.250 0.250 0.255 72,000 18,180 0.2525 0.245 0.240 0.245 0.245 0.250 73,368 0.2478 0.00%
2025-06-06 0 0.250 0.230 0.255 - - 0 0 - 0.245 0.226 0.250 - - 0 - 0.00%
2025-06-05 0 0.250 0.230 0.255 0.250 0.250 2,000 500 0.2500 0.245 0.226 0.250 0.245 0.245 2,038 0.2453 0.00%
2025-06-04 0 0.250 0.213 0.255 0.250 0.255 4,000 1,015 0.2538 0.245 0.209 0.250 0.245 0.250 4,076 0.2490 -1.96%
2025-06-03 0 0.255 0.230 0.255 0.212 0.255 152,000 34,290 0.2256 0.250 0.226 0.250 0.208 0.250 154,888 0.2214 2.82%
2025-06-02 0 0.248 0.202 0.249 0.248 0.248 121,000 30,008 0.2480 0.243 0.198 0.244 0.243 0.243 123,299 0.2434 4.20%
2025-05-30 0 0.238 0.212 0.250 0.238 0.238 4,000 952 0.2380 0.234 0.208 0.245 0.234 0.234 4,076 0.2336 0.00%
2025-05-29 0 0.238 0.218 0.239 0.210 0.238 76,000 16,132 0.2123 0.234 0.214 0.235 0.206 0.234 77,444 0.2083 2.41%
2025-05-28 0 0.237 0.210 0.239 - - 0 0 - 0.228 0.202 0.230 - - 0 - 0.00%
2025-05-27 0 0.237 0.210 0.237 0.237 0.240 29,000 6,951 0.2397 0.228 0.202 0.228 0.228 0.231 30,136 0.2307 9.72%
2025-05-26 0 0.216 0.203 - - - 0 0 - 0.208 0.195 - - - 0 - 0.00%
2025-05-23 0 0.216 0.204 0.230 - - 0 0 - 0.208 0.196 0.221 - - 0 - 0.00%
2025-05-22 0 0.216 0.216 0.240 0.216 0.216 46,000 9,936 0.2160 0.208 0.208 0.231 0.208 0.208 47,802 0.2079 0.00%
2025-05-21 0 0.216 0.216 0.242 0.202 0.210 31,000 6,470 0.2087 0.208 0.208 0.233 0.194 0.202 32,214 0.2008 -10.74%
2025-05-20 0 0.242 0.242 0.250 0.224 0.249 282,000 65,856 0.2335 0.233 0.233 0.241 0.216 0.240 293,045 0.2247 5.22%
2025-05-19 0 0.230 0.180 0.230 0.230 0.235 120,000 27,882 0.2324 0.221 0.173 0.221 0.221 0.226 124,700 0.2236 2.22%
2025-05-16 0 0.225 0.190 0.225 0.225 0.225 114,000 25,650 0.2250 0.217 0.183 0.217 0.217 0.217 118,465 0.2165 11.39%
2025-05-15 0 0.202 0.188 0.202 0.187 0.204 102,000 20,774 0.2037 0.194 0.181 0.194 0.180 0.196 105,995 0.1960 8.02%
2025-05-14 0 0.187 0.182 - - - 0 0 - 0.180 0.175 - - - 0 - 0.00%
2025-05-13 0 0.187 0.187 - - - 0 0 - 0.180 0.180 - - - 0 - 0.00%
2025-05-12 0 0.187 0.182 0.205 - - 0 0 - 0.180 0.175 0.197 - - 0 - 0.00%
2025-05-09 0 0.187 0.187 0.210 0.187 0.196 63,000 12,046 0.1912 0.180 0.180 0.202 0.180 0.189 65,468 0.1840 2.19%
2025-05-08 0 0.183 0.183 - 0.182 0.198 155,000 30,609 0.1975 0.176 0.176 - 0.175 0.191 161,071 0.1900 -5.18%
2025-05-07 0 0.193 0.188 0.196 0.186 0.193 94,000 18,030 0.1918 0.186 0.181 0.189 0.179 0.186 97,682 0.1846 7.22%
2025-05-06 0 0.180 0.180 0.183 0.172 0.188 415,000 74,383 0.1792 0.173 0.173 0.176 0.166 0.181 431,255 0.1725 -13.04%
2025-05-02 0 0.207 0.184 0.207 0.208 0.208 198,000 41,184 0.2080 0.199 0.177 0.199 0.200 0.200 205,755 0.2002 -1.43%
2025-04-30 0 0.210 0.210 0.213 0.190 0.190 40,000 7,600 0.1900 0.202 0.202 0.205 0.183 0.183 41,567 0.1828 0.96%
2025-04-29 0 0.208 0.186 - - - 0 0 - 0.200 0.179 - - - 0 - -0.95%
2025-04-28 0 0.210 0.187 0.210 0.182 0.219 102,000 18,939 0.1857 0.202 0.180 0.202 0.175 0.211 105,995 0.1787 5.53%
2025-04-25 0 0.199 0.199 0.204 0.199 0.204 150,000 30,350 0.2023 0.191 0.191 0.196 0.191 0.196 155,875 0.1947 4.19%
2025-04-24 0 0.191 0.182 0.220 - - 0 0 - 0.184 0.175 0.212 - - 0 - 0.00%
2025-04-23 0 0.191 0.183 0.200 - - 0 0 - 0.184 0.176 0.192 - - 0 - 0.00%
2025-04-22 0 0.191 0.191 0.219 0.191 0.191 34,000 6,494 0.1910 0.184 0.184 0.211 0.184 0.184 35,332 0.1838 -0.52%
2025-04-17 0 0.192 0.191 0.203 0.191 0.198 242,000 46,760 0.1932 0.185 0.184 0.195 0.184 0.191 251,479 0.1859 -8.13%
2025-04-16 0 0.209 0.209 - 0.209 0.209 29,000 6,061 0.2090 0.201 0.201 - 0.201 0.201 30,136 0.2011 -1.88%
2025-04-15 0 0.213 0.213 - 0.212 0.212 40,000 8,480 0.2120 0.205 0.205 - 0.204 0.204 41,567 0.2040 -0.93%
2025-04-14 0 0.215 0.215 0.216 0.215 0.215 79,000 16,985 0.2150 0.207 0.207 0.208 0.207 0.207 82,094 0.2069 1.42%
2025-04-11 0 0.212 0.212 - 0.210 0.212 33,000 6,976 0.2114 0.204 0.204 - 0.202 0.204 34,293 0.2034 0.47%
2025-04-10 0 0.211 0.211 0.219 0.210 0.211 388,000 81,489 0.2100 0.203 0.203 0.211 0.202 0.203 403,197 0.2021 0.48%
2025-04-09 0 0.210 0.210 0.230 - - 10,000 2,500 0.2500 0.202 0.202 0.221 - - 10,392 0.2406 0.00%
2025-04-08 0 0.210 0.181 0.213 0.210 0.210 10,000 2,100 0.2100 0.202 0.174 0.205 0.202 0.202 10,392 0.2021 -4.11%
2025-04-07 0 0.219 0.210 0.219 - - 0 0 - 0.211 0.202 0.211 - - 0 - -2.67%
2025-04-03 0 0.225 0.220 0.230 0.224 0.225 113,000 25,381 0.2246 0.217 0.212 0.221 0.216 0.217 117,426 0.2161 0.45%
2025-04-02 0 0.224 0.220 0.246 0.224 0.224 10,000 2,240 0.2240 0.216 0.212 0.237 0.216 0.216 10,392 0.2156 1.82%
2025-04-01 0 0.220 0.220 0.226 0.209 0.230 270,000 60,596 0.2244 0.212 0.212 0.217 0.201 0.221 280,575 0.2160 10.00%
2025-03-31 0 0.200 0.210 0.230 0.200 0.200 1,000 200 0.2000 0.192 0.202 0.221 0.192 0.192 1,039 0.1925 0.00%
2025-03-28 0 0.200 0.200 - - - 0 0 - 0.192 0.192 - - - 0 - 2.04%
2025-03-27 0 0.196 0.175 - - - 0 0 - 0.189 0.168 - - - 0 - 0.00%
2025-03-26 0 0.196 0.180 0.196 0.190 0.196 190,000 36,261 0.1908 0.189 0.173 0.189 0.183 0.189 197,442 0.1837 0.51%
2025-03-25 0 0.195 0.195 - 0.179 0.195 451,000 80,777 0.1791 0.188 0.188 - 0.172 0.188 468,665 0.1724 8.94%
2025-03-24 0 0.179 0.176 0.179 0.179 0.182 956,000 173,950 0.1820 0.172 0.169 0.172 0.172 0.175 993,444 0.1751 -1.65%
2025-03-21 0 0.182 0.182 0.189 0.181 0.192 133,000 24,848 0.1868 0.175 0.175 0.182 0.174 0.185 138,209 0.1798 -4.71%
2025-03-20 0 0.191 0.190 - - - 0 0 - 0.184 0.183 - - - 0 - 0.00%
2025-03-19 0 0.191 0.190 0.191 0.190 0.191 172,000 32,732 0.1903 0.184 0.183 0.184 0.183 0.184 178,737 0.1831 0.00%
2025-03-18 0 0.191 0.191 - 0.190 0.191 50,000 9,520 0.1904 0.184 0.184 - 0.183 0.184 51,958 0.1832 0.00%
2025-03-17 0 0.191 0.190 - 0.190 0.191 154,000 29,316 0.1904 0.184 0.183 - 0.183 0.184 160,032 0.1832 0.53%
2025-03-14 0 0.190 0.190 - 0.190 0.190 63,000 11,970 0.1900 0.183 0.183 - 0.183 0.183 65,468 0.1828 0.00%
2025-03-13 0 0.190 0.190 0.195 0.190 0.195 203,333 38,963 0.1916 0.183 0.183 0.188 0.183 0.188 211,297 0.1844 -2.56%
2025-03-12 0 0.195 0.182 0.195 0.181 0.195 28,000 5,116 0.1827 0.188 0.175 0.188 0.174 0.188 29,097 0.1758 0.00%
2025-03-11 0 0.195 0.190 - 0.195 0.195 1,000 195 0.1950 0.188 0.183 - 0.188 0.188 1,039 0.1877 0.00%
2025-03-10 0 0.195 0.195 - - - 0 0 - 0.188 0.188 - - - 0 - 2.63%
2025-03-07 0 0.190 0.181 - 0.182 0.190 92,000 16,752 0.1821 0.183 0.174 - 0.175 0.183 95,603 0.1752 2.70%
2025-03-06 0 0.185 0.175 0.185 0.190 0.190 5,000 950 0.1900 0.178 0.168 0.178 0.183 0.183 5,196 0.1828 -2.63%
2025-03-05 0 0.190 0.188 0.190 0.192 0.192 5,000 960 0.1920 0.183 0.181 0.183 0.185 0.185 5,196 0.1848 -1.04%
2025-03-04 0 0.192 0.175 - 0.192 0.192 137,000 26,304 0.1920 0.185 0.168 - 0.185 0.185 142,366 0.1848 0.00%
2025-03-03 0 0.192 0.188 0.194 0.192 0.194 13,000 2,498 0.1922 0.185 0.181 0.187 0.185 0.187 13,509 0.1849 -1.03%
2025-02-28 0 0.194 0.190 0.194 - - 0 0 - 0.187 0.183 0.187 - - 0 - 0.00%
2025-02-27 0 0.194 0.178 0.194 0.178 0.194 255,000 48,063 0.1885 0.187 0.171 0.187 0.171 0.187 264,988 0.1814 0.00%
2025-02-26 0 0.194 0.190 0.194 0.194 0.195 13,000 2,532 0.1948 0.187 0.183 0.187 0.187 0.188 13,509 0.1874 -0.51%
2025-02-25 0 0.195 0.191 0.195 0.195 0.195 10,000 1,950 0.1950 0.188 0.184 0.188 0.188 0.188 10,392 0.1877 0.00%
2025-02-24 0 0.195 0.187 0.195 0.195 0.195 10,000 1,950 0.1950 0.188 0.180 0.188 0.188 0.188 10,392 0.1877 0.00%
2025-02-21 0 0.195 0.176 0.195 0.194 0.195 46,000 8,966 0.1949 0.188 0.169 0.188 0.187 0.188 47,802 0.1876 -2.50%
2025-02-20 0 0.200 0.195 0.200 0.200 0.200 44,000 8,800 0.2000 0.192 0.188 0.192 0.192 0.192 45,723 0.1925 0.00%
2025-02-19 0 0.200 0.200 0.203 0.200 0.203 12,000 2,406 0.2005 0.192 0.192 0.195 0.192 0.195 12,470 0.1929 -1.48%
2025-02-18 0 0.203 0.188 0.203 0.186 0.207 696,000 138,780 0.1994 0.195 0.181 0.195 0.179 0.199 723,261 0.1919 8.56%
2025-02-17 0 0.187 0.180 0.187 0.187 0.192 148,000 28,234 0.1908 0.180 0.173 0.180 0.180 0.185 153,797 0.1836 -4.10%
2025-02-14 0 0.195 0.181 0.195 0.176 0.203 377,000 70,538 0.1871 0.188 0.174 0.188 0.169 0.195 391,766 0.1801 -17.72%
2025-02-13 0 0.237 0.231 0.265 - - 0 0 - 0.228 0.222 0.255 - - 0 - 0.00%
2025-02-12 0 0.237 0.202 0.237 0.238 0.238 5,000 1,190 0.2380 0.228 0.194 0.228 0.229 0.229 5,196 0.2290 -5.20%
2025-02-11 0 0.250 - 0.250 0.250 0.250 160,000 40,000 0.2500 0.241 - 0.241 0.241 0.241 166,267 0.2406 1.21%
2025-02-10 0 0.247 - 0.247 - - 0 0 - 0.238 - 0.238 - - 0 - 0.00%
2025-02-07 0 0.247 - 0.247 0.247 0.247 32,000 7,904 0.2470 0.238 - 0.238 0.238 0.238 33,253 0.2377 -1.20%
2025-02-06 0 0.250 - 0.250 0.250 0.250 20,000 5,000 0.2500 0.241 - 0.241 0.241 0.241 20,783 0.2406 0.00%
2025-02-05 0 0.250 - 0.265 0.250 0.250 110,000 27,500 0.2500 0.241 - 0.255 0.241 0.241 114,308 0.2406 0.81%
2025-02-04 0 0.248 0.248 0.265 0.248 0.275 778,000 197,424 0.2538 0.239 0.239 0.255 0.239 0.265 808,473 0.2442 -9.82%
2025-02-03 0 0.275 0.250 0.275 - - 0 0 - 0.265 0.241 0.265 - - 0 - 0.00%
2025-01-28 0 0.275 - 0.275 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2025-01-27 0 0.275 - 0.275 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2025-01-24 0 0.275 - 0.275 - - 0 0 - 0.265 - 0.265 - - 0 - -1.79%
2025-01-23 0 0.280 - 0.280 0.280 0.280 1,000 280 0.2800 0.269 - 0.269 0.269 0.269 1,039 0.2694 12.00%
2025-01-22 0 0.250 - 0.250 0.250 0.250 50,000 12,500 0.2500 0.241 - 0.241 0.241 0.241 51,958 0.2406 0.00%
2025-01-21 0 0.250 - 0.260 0.250 0.260 86,000 21,860 0.2542 0.241 - 0.250 0.241 0.250 89,368 0.2446 -3.85%
2025-01-20 0 0.260 0.250 0.260 0.250 0.260 147,000 36,980 0.2516 0.250 0.241 0.250 0.241 0.250 152,758 0.2421 4.00%
2025-01-17 0 0.250 0.225 0.250 - - 0 0 - 0.241 0.217 0.241 - - 0 - 0.00%
2025-01-16 0 0.250 0.200 0.255 - - 0 0 - 0.241 0.192 0.245 - - 0 - 0.00%
2025-01-15 0 0.250 - 0.250 0.250 0.250 26,000 6,500 0.2500 0.241 - 0.241 0.241 0.241 27,018 0.2406 0.00%
2025-01-14 0 0.250 - 0.260 - - 0 0 - 0.241 - 0.250 - - 0 - 0.00%
2025-01-13 0 0.250 - 0.260 - - 0 0 - 0.241 - 0.250 - - 0 - 0.00%
2025-01-10 0 0.250 0.250 0.260 0.250 0.265 405,000 104,935 0.2591 0.241 0.241 0.250 0.241 0.255 420,863 0.2493 0.00%
2025-01-09 0 0.250 0.250 0.265 0.250 0.250 193,000 48,250 0.2500 0.241 0.241 0.255 0.241 0.241 200,559 0.2406 0.00%
2025-01-08 0 0.250 - 0.250 0.250 0.250 400,000 100,000 0.2500 0.241 - 0.241 0.241 0.241 415,667 0.2406 0.00%
2025-01-07 0 0.250 - 0.250 - - 0 0 - 0.241 - 0.241 - - 0 - 0.00%
2025-01-06 0 0.250 - 0.250 - - 0 0 - 0.241 - 0.241 - - 0 - 0.00%
2025-01-03 0 0.250 - 0.250 - - 0 0 - 0.241 - 0.241 - - 0 - 0.00%
2025-01-02 0 0.250 - 0.250 0.250 0.250 220,000 55,000 0.2500 0.241 - 0.241 0.241 0.241 228,617 0.2406 -3.85%
2024-12-31 0 0.260 - 0.260 0.260 0.260 180,000 46,800 0.2600 0.250 - 0.250 0.250 0.250 187,050 0.2502 -1.89%
2024-12-30 0 0.265 - 0.265 0.265 0.270 216,000 58,300 0.2699 0.255 - 0.255 0.255 0.260 224,460 0.2597 0.00%
2024-12-27 0 0.265 - 0.265 0.240 0.270 172,000 43,005 0.2500 0.255 - 0.255 0.231 0.260 178,737 0.2406 6.00%
2024-12-24 0 0.250 0.250 0.260 0.235 0.250 73,000 17,574 0.2407 0.241 0.241 0.250 0.226 0.241 75,859 0.2317 6.38%
2024-12-23 0 0.235 - 0.235 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
2024-12-20 0 0.235 0.180 0.235 0.240 0.240 20,000 4,800 0.2400 0.226 0.173 0.226 0.231 0.231 20,783 0.2310 2.17%
2024-12-19 0 0.230 - 0.230 0.225 0.230 25,000 5,650 0.2260 0.221 - 0.221 0.217 0.221 25,979 0.2175 4.55%
2024-12-18 0 0.220 - 0.220 - - 0 0 - 0.212 - 0.212 - - 0 - 0.00%
2024-12-17 0 0.220 0.175 0.230 0.220 0.220 1,000 220 0.2200 0.212 0.168 0.221 0.212 0.212 1,039 0.2117 10.00%
2024-12-16 0 0.200 0.175 0.200 - - 0 0 - 0.192 0.168 0.192 - - 0 - 0.00%
2024-12-13 0 0.200 0.175 0.200 0.175 0.200 747,000 131,757 0.1764 0.192 0.168 0.192 0.168 0.192 776,258 0.1697 2.56%
2024-12-12 0 0.195 0.175 0.198 - - 0 0 - 0.188 0.168 0.191 - - 0 - 0.00%
2024-12-11 0 0.195 0.175 0.198 - - 0 0 - 0.188 0.168 0.191 - - 0 - 0.00%
2024-12-10 0 0.195 0.195 0.196 0.173 0.189 103,000 19,419 0.1885 0.188 0.188 0.189 0.166 0.182 107,034 0.1814 0.00%
2024-12-09 0 0.195 0.165 0.198 - - 0 0 - 0.188 0.159 0.191 - - 0 - 0.00%
2024-12-06 0 0.195 0.195 0.199 0.173 0.190 37,000 6,418 0.1735 0.188 0.188 0.191 0.166 0.183 38,449 0.1669 -1.52%
2024-12-05 0 0.198 0.163 0.200 - - 0 0 - 0.191 0.157 0.192 - - 0 - 0.00%
2024-12-04 0 0.198 0.163 0.198 - - 0 0 - 0.191 0.157 0.191 - - 0 - 0.00%
2024-12-03 0 0.198 0.165 0.199 0.198 0.199 51,000 10,099 0.1980 0.191 0.159 0.191 0.191 0.191 52,998 0.1906 1.02%
2024-12-02 0 0.196 0.180 0.196 - - 0 0 - 0.189 0.173 0.189 - - 0 - 0.00%
2024-11-29 0 0.196 0.163 0.196 - - 0 0 - 0.189 0.157 0.189 - - 0 - 0.00%
2024-11-28 0 0.196 0.163 0.200 - - 0 0 - 0.189 0.157 0.192 - - 0 - 0.00%
2024-11-27 0 0.196 0.163 0.200 - - 0 0 - 0.189 0.157 0.192 - - 0 - 0.00%
2024-11-26 0 0.196 0.163 0.200 - - 0 0 - 0.189 0.157 0.192 - - 0 - 0.00%
2024-11-25 0 0.196 0.163 0.200 - - 0 0 - 0.189 0.157 0.192 - - 0 - 0.00%
2024-11-22 0 0.196 0.163 0.200 - - 0 0 - 0.189 0.157 0.192 - - 0 - 0.00%
2024-11-21 0 0.196 0.163 0.200 - - 0 0 - 0.189 0.157 0.192 - - 0 - 0.00%
2024-11-20 0 0.196 0.163 0.220 - - 0 0 - 0.189 0.157 0.212 - - 0 - 0.00%
2024-11-19 0 0.196 0.163 0.198 - - 0 0 - 0.189 0.157 0.191 - - 0 - 0.00%
2024-11-18 0 0.196 0.195 0.196 0.180 0.196 25,000 4,580 0.1832 0.189 0.188 0.189 0.173 0.189 25,979 0.1763 0.00%
2024-11-15 0 0.196 0.196 0.197 0.172 0.172 10,000 1,720 0.1720 0.189 0.189 0.190 0.166 0.166 10,392 0.1655 0.00%
2024-11-14 0 0.196 0.156 0.196 0.196 0.196 10,000 1,960 0.1960 0.189 0.150 0.189 0.189 0.189 10,392 0.1886 0.00%
2024-11-13 0 0.196 0.175 0.196 0.168 0.196 124,000 21,993 0.1774 0.189 0.168 0.189 0.162 0.189 128,857 0.1707 1.03%
2024-11-12 0 0.194 0.198 0.200 - - 0 0 - 0.187 0.191 0.192 - - 0 - 0.00%
2024-11-11 0 0.194 - 0.194 0.194 0.194 90,000 17,460 0.1940 0.187 - 0.187 0.187 0.187 93,525 0.1867 -2.51%
2024-11-08 0 0.199 0.163 0.199 - - 0 0 - 0.191 0.157 0.191 - - 0 - -0.50%
2024-11-07 0 0.200 - 0.200 - - 0 0 - 0.192 - 0.192 - - 0 - -4.76%
2024-11-06 0 0.210 - 0.240 - - 0 0 - 0.202 - 0.231 - - 0 - 0.00%
2024-11-05 0 0.210 - 0.240 - - 0 0 - 0.202 - 0.231 - - 0 - 0.00%
2024-11-04 0 0.210 - 0.230 - - 0 0 - 0.202 - 0.221 - - 0 - 0.00%
2024-11-01 0 0.210 - 0.240 - - 0 0 - 0.202 - 0.231 - - 0 - 0.00%
2024-10-31 0 0.210 - 0.240 - - 0 0 - 0.202 - 0.231 - - 0 - 0.00%
2024-10-30 0 0.210 - 0.215 - - 0 0 - 0.202 - 0.207 - - 0 - 0.00%
2024-10-29 0 0.210 - 0.210 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
2024-10-28 0 0.210 0.152 0.210 0.220 0.220 1,000 220 0.2200 0.202 0.146 0.202 0.212 0.212 1,039 0.2117 6.06%
2024-10-25 0 0.198 0.163 0.198 0.198 0.198 1,000 198 0.1980 0.191 0.157 0.191 0.191 0.191 1,039 0.1905 12.50%
2024-10-24 0 0.176 0.163 0.176 0.176 0.176 1,000 176 0.1760 0.169 0.157 0.169 0.169 0.169 1,039 0.1694 3.53%
2024-10-23 0 0.170 0.170 0.175 0.170 0.170 163,000 27,710 0.1700 0.164 0.164 0.168 0.164 0.164 169,384 0.1636 0.59%
2024-10-22 0 0.169 0.151 0.169 0.170 0.171 165,000 28,065 0.1701 0.163 0.145 0.163 0.164 0.165 171,463 0.1637 -0.59%
2024-10-21 0 0.170 0.170 0.173 0.170 0.170 97,000 16,490 0.1700 0.164 0.164 0.166 0.164 0.164 100,799 0.1636 0.00%
2024-10-18 0 0.170 0.143 0.170 0.170 0.170 20,000 3,400 0.1700 0.164 0.138 0.164 0.164 0.164 20,783 0.1636 0.00%
2024-10-17 0 0.170 0.167 0.170 0.167 0.170 224,000 37,529 0.1675 0.164 0.161 0.164 0.161 0.164 232,774 0.1612 0.59%
2024-10-16 0 0.169 0.139 0.169 0.164 0.170 90,000 14,802 0.1645 0.163 0.134 0.163 0.158 0.164 93,525 0.1583 -1.17%
2024-10-15 0 0.171 0.152 0.174 0.169 0.179 102,000 17,406 0.1706 0.165 0.146 0.167 0.163 0.172 105,995 0.1642 4.91%
2024-10-14 0 0.163 - 0.170 0.163 0.185 161,000 27,691 0.1720 0.157 - 0.164 0.157 0.178 167,306 0.1655 -13.30%
2024-10-10 0 0.188 0.172 0.188 0.186 0.190 130,000 24,586 0.1891 0.181 0.166 0.181 0.179 0.183 135,092 0.1820 -4.57%
2024-10-09 0 0.197 - 0.197 0.197 0.197 29,000 5,713 0.1970 0.190 - 0.190 0.190 0.190 30,136 0.1896 -1.50%
2024-10-08 0 0.200 0.185 0.200 0.200 0.250 178,000 38,261 0.2149 0.192 0.178 0.192 0.192 0.241 184,972 0.2068 -12.66%
2024-10-07 0 0.229 0.194 0.229 0.234 0.250 108,000 25,714 0.2381 0.220 0.187 0.220 0.225 0.241 112,230 0.2291 3.15%
2024-10-04 0 0.222 0.184 0.222 0.175 0.255 1,013,000 200,653 0.1981 0.214 0.177 0.214 0.168 0.245 1,052,677 0.1906 26.86%
2024-10-03 0 0.175 0.175 0.182 0.171 0.171 45,000 7,695 0.1710 0.168 0.168 0.175 0.165 0.165 46,763 0.1646 2.34%
2024-10-02 0 0.171 0.171 0.180 0.163 0.180 204,000 36,025 0.1766 0.165 0.165 0.173 0.157 0.173 211,990 0.1699 -5.00%
2024-09-30 0 0.180 0.180 0.197 0.180 0.180 67,000 12,060 0.1800 0.173 0.173 0.190 0.173 0.173 69,624 0.1732 0.00%
2024-09-27 0 0.180 0.163 0.180 - - 0 0 - 0.173 0.157 0.173 - - 0 - -3.74%
2024-09-26 0 0.187 0.163 0.187 0.188 0.190 20,000 3,780 0.1890 0.180 0.157 0.180 0.181 0.183 20,783 0.1819 -1.58%
2024-09-25 0 0.190 0.162 0.210 0.190 0.190 1,000 190 0.1900 0.183 0.156 0.202 0.183 0.183 1,039 0.1828 6.15%
2024-09-24 0 0.179 0.161 0.179 0.180 0.180 18,000 3,240 0.1800 0.172 0.155 0.172 0.173 0.173 18,705 0.1732 -10.50%
2024-09-23 0 0.200 - 0.200 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2024-09-20 0 0.200 0.164 0.200 - - 0 0 - 0.192 0.158 0.192 - - 0 - -14.53%
2024-09-19 0 0.234 0.162 0.234 - - 0 0 - 0.225 0.156 0.225 - - 0 - 0.00%
2024-09-17 0 0.234 - 0.235 - - 0 0 - 0.225 - 0.226 - - 0 - 0.00%
2024-09-16 0 0.234 - 0.235 - - 0 0 - 0.225 - 0.226 - - 0 - 0.00%
2024-09-13 0 0.234 0.164 0.235 0.234 0.235 18,000 4,222 0.2346 0.225 0.158 0.226 0.225 0.226 18,705 0.2257 -0.43%
2024-09-12 0 0.235 - 0.235 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
2024-09-11 0 0.235 - 0.236 - - 0 0 - 0.226 - 0.227 - - 0 - 0.00%
2024-09-10 0 0.235 - 0.235 - - 0 0 - 0.226 - 0.226 - - 0 - -5.62%
2024-09-09 0 0.249 - 0.249 0.250 0.250 20,000 5,000 0.2500 0.240 - 0.240 0.241 0.241 20,783 0.2406 0.40%
2024-09-05 0 0.248 - 0.248 0.248 0.248 1,000 248 0.2480 0.239 - 0.239 0.239 0.239 1,039 0.2387 4.20%
2024-09-04 0 0.238 - 0.240 0.238 0.238 1,000 238 0.2380 0.229 - 0.231 0.229 0.229 1,039 0.2290 8.68%
2024-09-03 0 0.219 - 0.219 0.219 0.219 20,000 4,380 0.2190 0.211 - 0.211 0.211 0.211 20,783 0.2107 0.00%
2024-09-02 0 0.219 - 0.219 0.219 0.219 48,000 10,512 0.2190 0.211 - 0.211 0.211 0.211 49,880 0.2107 2.82%
2024-08-30 0 0.213 0.160 0.213 0.192 0.213 1,001,000 194,123 0.1939 0.205 0.154 0.205 0.185 0.205 1,040,207 0.1866 9.23%
2024-08-29 0 0.195 0.160 0.195 - - 0 0 - 0.188 0.154 0.188 - - 0 - 0.00%
2024-08-28 0 0.195 0.161 0.196 - - 0 0 - 0.188 0.155 0.189 - - 0 - 0.00%
2024-08-27 0 0.195 0.190 0.195 0.182 0.195 151,000 27,891 0.1847 0.188 0.183 0.188 0.175 0.188 156,914 0.1777 2.63%
2024-08-26 0 0.190 0.155 0.190 0.190 0.190 1,000 190 0.1900 0.183 0.149 0.183 0.183 0.183 1,039 0.1828 6.15%
2024-08-23 0 0.179 0.166 0.179 0.150 0.180 294,000 50,932 0.1732 0.172 0.160 0.172 0.144 0.173 305,515 0.1667 19.33%
2024-08-22 0 0.150 0.150 - 0.120 0.150 702,000 92,909 0.1323 0.144 0.144 - 0.115 0.144 729,496 0.1274 11.11%
2024-08-21 0 0.135 0.133 0.137 0.130 0.135 196,000 26,016 0.1327 0.130 0.128 0.132 0.125 0.130 203,677 0.1277 0.75%
2024-08-20 0 0.134 0.131 0.134 0.128 0.139 1,504,000 197,461 0.1313 0.129 0.126 0.129 0.123 0.134 1,562,908 0.1263 -11.26%
2024-08-19 0 0.151 0.151 0.160 0.151 0.151 23,000 3,473 0.1510 0.145 0.145 0.154 0.145 0.145 23,901 0.1453 0.00%
2024-08-16 0 0.151 0.135 0.160 0.130 0.155 1,042,000 138,045 0.1325 0.145 0.130 0.154 0.125 0.149 1,082,813 0.1275 0.67%
2024-08-15 0 0.150 0.150 0.156 0.113 0.172 1,783,000 229,133 0.1285 0.144 0.144 0.150 0.109 0.166 1,852,836 0.1237 -13.29%
2024-08-14 0 0.173 - 0.175 - - 0 0 - 0.166 - 0.168 - - 0 - 0.00%
2024-08-13 0 0.173 - 0.178 - - 0 0 - 0.166 - 0.171 - - 0 - 0.00%
2024-08-12 0 0.173 - 0.173 0.173 0.173 20,000 3,460 0.1730 0.166 - 0.166 0.166 0.166 20,783 0.1665 1.76%
2024-08-09 0 0.170 0.133 0.174 0.171 0.171 1,000 171 0.1710 0.164 0.128 0.167 0.165 0.165 1,039 0.1646 8.28%
2024-08-08 0 0.157 0.138 0.174 - - 0 0 - 0.151 0.133 0.167 - - 0 - 0.00%
2024-08-07 0 0.157 0.150 0.158 0.157 0.160 1,742,000 276,880 0.1589 0.151 0.144 0.152 0.151 0.154 1,810,230 0.1530 -0.63%
2024-08-06 0 0.158 0.139 0.158 0.156 0.160 210,000 33,114 0.1577 0.152 0.134 0.152 0.150 0.154 218,225 0.1517 -9.20%
2024-08-05 0 0.174 0.155 0.174 0.176 0.176 300,000 52,800 0.1760 0.167 0.149 0.167 0.169 0.169 311,750 0.1694 0.00%
2024-08-02 0 0.174 - 0.175 - - 0 0 - 0.167 - 0.168 - - 0 - -0.57%
2024-08-01 0 0.175 - 0.175 0.175 0.175 1,000 175 0.1750 0.168 - 0.168 0.168 0.168 1,039 0.1684 5.42%
2024-07-31 0 0.166 0.165 0.167 0.150 0.166 8,000 1,229 0.1536 0.160 0.159 0.161 0.144 0.160 8,313 0.1478 3.75%
2024-07-30 0 0.160 0.151 0.172 0.150 0.182 338,000 54,011 0.1598 0.154 0.145 0.166 0.144 0.175 351,239 0.1538 -28.25%
2024-07-29 0 0.223 - 0.223 - - 0 0 - 0.215 - 0.215 - - 0 - -0.45%
2024-07-26 0 0.224 - 0.224 0.224 0.224 1,000 224 0.2240 0.216 - 0.216 0.216 0.216 1,039 0.2156 -1.32%
2024-07-25 0 0.227 - 0.234 - - 0 0 - 0.218 - 0.225 - - 0 - 0.00%
2024-07-24 0 0.227 - 0.227 - - 0 0 - 0.218 - 0.218 - - 0 - -0.87%
2024-07-23 0 0.229 - 0.229 - - 0 0 - 0.220 - 0.220 - - 0 - -4.18%
2024-07-22 0 0.239 - 0.239 - - 0 0 - 0.230 - 0.230 - - 0 - -4.40%
2024-07-19 0 0.250 - 0.250 - - 0 0 - 0.241 - 0.241 - - 0 - 0.00%
2024-07-18 0 0.250 - 0.250 - - 0 0 - 0.241 - 0.241 - - 0 - 0.00%
2024-07-17 0 0.250 - 0.250 - - 0 0 - 0.241 - 0.241 - - 0 - 0.00%
2024-07-16 0 0.250 - 0.250 0.232 0.250 11,000 2,570 0.2336 0.241 - 0.241 0.223 0.241 11,431 0.2248 -1.96%
2024-07-15 0 0.255 - 0.255 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2024-07-12 0 0.255 - 0.255 0.255 0.255 1,000 255 0.2550 0.245 - 0.245 0.245 0.245 1,039 0.2454 0.00%
2024-07-11 0 0.255 - 0.255 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2024-07-10 0 0.255 - 0.255 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2024-07-09 0 0.255 - 0.255 0.255 0.255 1,000 255 0.2550 0.245 - 0.245 0.245 0.245 1,039 0.2454 4.08%
2024-07-08 0 0.245 - 0.245 - - 0 0 - 0.236 - 0.236 - - 0 - 0.00%
2024-07-05 0 0.245 - 0.250 - - 0 0 - 0.236 - 0.241 - - 0 - 0.00%
2024-07-04 0 0.245 - 0.250 - - 0 0 - 0.236 - 0.241 - - 0 - 0.00%
2024-07-03 0 0.245 - 0.245 - - 0 0 - 0.236 - 0.236 - - 0 - -2.00%
2024-07-02 0 0.250 - 0.250 - - 0 0 - 0.241 - 0.241 - - 0 - -1.96%
2024-06-28 0 0.255 - 0.255 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2024-06-27 0 0.255 - 0.255 0.255 0.255 2,000 510 0.2550 0.245 - 0.245 0.245 0.245 2,078 0.2454 0.00%
2024-06-26 0 0.255 - 0.255 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2024-06-25 0 0.255 - 0.255 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2024-06-24 0 0.255 - 0.255 0.255 0.255 1,000 255 0.2550 0.245 - 0.245 0.245 0.245 1,039 0.2454 7.59%
2024-06-21 0 0.237 - 0.238 - - 0 0 - 0.228 - 0.229 - - 0 - 0.00%
2024-06-20 0 0.237 - 0.238 - - 0 0 - 0.228 - 0.229 - - 0 - 0.00%
2024-06-19 0 0.237 - 0.238 - - 0 0 - 0.228 - 0.229 - - 0 - 0.00%
2024-06-18 0 0.237 0.152 0.237 0.238 0.238 7,000 1,666 0.2380 0.228 0.146 0.228 0.229 0.229 7,274 0.2290 3.49%
2024-06-17 0 0.229 0.161 0.238 - - 666 144 0.2162 0.220 0.155 0.229 - - 692 0.2081 0.00%
2024-06-14 0 0.229 0.173 0.230 - - 0 0 - 0.220 0.166 0.221 - - 0 - 0.00%
2024-06-13 0 0.229 - 0.230 - - 0 0 - 0.220 - 0.221 - - 0 - 0.00%
2024-06-12 0 0.229 0.161 0.229 0.230 0.230 30,000 6,900 0.2300 0.220 0.155 0.220 0.221 0.221 31,175 0.2213 -0.43%
2024-06-11 0 0.230 - 0.230 0.236 0.236 1,000 236 0.2360 0.221 - 0.221 0.227 0.227 1,039 0.2271 0.88%
2024-06-07 0 0.228 - 0.228 0.230 0.230 10,000 2,300 0.2300 0.219 - 0.219 0.221 0.221 10,392 0.2213 4.11%
2024-06-06 0 0.219 0.158 0.219 0.219 0.220 25,000 5,499 0.2200 0.211 0.152 0.211 0.211 0.212 25,979 0.2117 0.46%
2024-06-05 0 0.218 - 0.218 0.220 0.220 101,000 22,120 0.2190 0.210 - 0.210 0.212 0.212 104,956 0.2108 4.31%
2024-06-04 0 0.209 - 0.209 0.210 0.210 1,000 210 0.2100 0.201 - 0.201 0.202 0.202 1,039 0.2021 5.03%
2024-06-03 0 0.199 - 0.199 0.199 0.199 1,000 199 0.1990 0.191 - 0.191 0.191 0.191 1,039 0.1915 10.56%
2024-05-31 0 0.180 0.180 0.191 0.166 0.183 865,000 146,157 0.1690 0.173 0.173 0.184 0.160 0.176 898,880 0.1626 7.78%
2024-05-30 0 0.167 0.167 0.168 0.160 0.167 231,000 37,247 0.1612 0.161 0.161 0.162 0.154 0.161 240,048 0.1552 7.26%
2024-05-29 0 0.160 0.160 0.173 - - 0 0 - 0.150 0.150 0.162 - - 0 - 0.00%
2024-05-28 0 0.160 - 0.173 - - 0 0 - 0.150 - 0.162 - - 0 - 0.00%
2024-05-27 0 0.160 0.160 0.172 0.160 0.161 400,000 64,034 0.1601 0.150 0.150 0.161 0.150 0.151 427,147 0.1499 0.00%
2024-05-24 0 0.160 0.159 0.172 0.160 0.160 223,000 35,680 0.1600 0.150 0.149 0.161 0.150 0.150 238,134 0.1498 -1.23%
2024-05-23 0 0.162 0.162 0.173 - - 0 0 - 0.152 0.152 0.162 - - 0 - 0.00%
2024-05-22 0 0.162 0.162 0.173 0.161 0.161 15,000 2,415 0.1610 0.152 0.152 0.162 0.151 0.151 16,018 0.1508 4.52%
2024-05-21 0 0.155 0.155 0.161 - - 0 0 - 0.145 0.145 0.151 - - 0 - 0.00%
2024-05-20 0 0.155 0.155 0.161 0.153 0.155 120,000 18,500 0.1542 0.145 0.145 0.151 0.143 0.145 128,144 0.1444 1.97%
2024-05-17 0 0.152 0.152 0.168 - - 0 0 - 0.142 0.142 0.157 - - 0 - 0.00%
2024-05-16 0 0.152 0.152 0.160 0.151 0.151 12,000 1,812 0.1510 0.142 0.142 0.150 0.141 0.141 12,814 0.1414 0.66%
2024-05-14 0 0.151 0.151 0.156 0.150 0.168 135,000 20,765 0.1538 0.141 0.141 0.146 0.140 0.157 144,162 0.1440 0.00%
2024-05-13 0 0.151 0.150 0.151 0.150 0.151 87,000 13,130 0.1509 0.141 0.140 0.141 0.140 0.141 92,904 0.1413 0.00%
2024-05-10 0 0.151 0.150 0.167 0.151 0.151 505,000 76,255 0.1510 0.141 0.140 0.156 0.141 0.141 539,273 0.1414 0.00%
2024-05-09 0 0.151 0.140 0.151 0.150 0.151 1,170,000 176,652 0.1510 0.141 0.131 0.141 0.140 0.141 1,249,404 0.1414 0.00%
2024-05-08 0 0.151 0.151 0.167 - - 0 0 - 0.141 0.141 0.156 - - 0 - 0.00%
2024-05-07 0 0.151 0.151 0.167 - - 0 0 - 0.141 0.141 0.156 - - 0 - 7.86%
2024-05-06 0 0.140 0.139 0.140 0.139 0.140 1,006,000 140,821 0.1400 0.131 0.130 0.131 0.130 0.131 1,074,274 0.1311 0.00%
2024-05-03 0 0.140 0.140 0.145 0.140 0.140 30,000 4,200 0.1400 0.131 0.131 0.136 0.131 0.131 32,036 0.1311 -3.45%
2024-05-02 0 0.145 0.140 - - - 0 0 - 0.136 0.131 - - - 0 - 0.00%
2024-04-30 0 0.145 0.143 0.145 0.145 0.145 30,000 4,350 0.1450 0.136 0.134 0.136 0.136 0.136 32,036 0.1358 0.00%
2024-04-29 0 0.145 0.140 0.165 0.145 0.145 150,000 21,750 0.1450 0.136 0.131 0.155 0.136 0.136 160,180 0.1358 11.54%
2024-04-26 0 0.130 0.130 - - - 0 0 - 0.122 0.122 - - - 0 - 1.56%
2024-04-25 0 0.128 0.128 - - - 0 0 - 0.120 0.120 - - - 0 - 1.59%
2024-04-24 0 0.126 0.126 - 0.126 0.126 279,000 35,154 0.1260 0.118 0.118 - 0.118 0.118 297,935 0.1180 0.00%
2024-04-23 0 0.126 0.121 - - - 0 0 - 0.118 0.113 - - - 0 - 0.00%
2024-04-22 0 0.126 0.126 0.165 0.122 0.122 119,000 14,594 0.1226 0.118 0.118 0.155 0.114 0.114 127,076 0.1148 -10.64%
2024-04-19 0 0.141 0.140 0.164 0.141 0.141 14,000 1,974 0.1410 0.132 0.131 0.154 0.132 0.132 14,950 0.1320 0.71%
2024-04-18 0 0.140 0.120 0.140 - - 0 0 - 0.131 0.112 0.131 - - 0 - -3.45%
2024-04-17 0 0.145 0.135 0.167 - - 0 0 - 0.136 0.126 0.156 - - 0 - 0.00%
2024-04-16 0 0.145 0.145 0.162 0.140 0.142 547,000 77,275 0.1413 0.136 0.136 0.152 0.131 0.133 584,123 0.1323 -9.94%
2024-04-15 0 0.161 0.150 0.180 - - 0 0 - 0.151 0.140 0.169 - - 0 - 0.00%
2024-04-12 0 0.161 0.142 0.180 - - 0 0 - 0.151 0.133 0.169 - - 0 - 0.00%
2024-04-11 0 0.161 0.151 0.180 - - 0 0 - 0.151 0.141 0.169 - - 0 - 0.00%
2024-04-10 0 0.161 0.161 0.200 0.161 0.165 2,471,000 402,809 0.1630 0.151 0.151 0.187 0.151 0.155 2,638,699 0.1527 -8.52%
2024-04-09 0 0.176 0.176 0.197 0.170 0.176 227,000 39,172 0.1726 0.165 0.165 0.184 0.159 0.165 242,406 0.1616 -3.30%
2024-04-08 0 0.182 0.182 0.195 0.182 0.185 2,837,000 519,525 0.1831 0.170 0.170 0.183 0.170 0.173 3,029,538 0.1715 -12.92%
2024-04-05 0 0.209 0.160 0.209 0.209 0.210 31,000 6,509 0.2100 0.196 0.150 0.196 0.196 0.197 33,104 0.1966 12.37%
2024-04-03 0 0.186 0.160 0.210 - - 0 0 - 0.174 0.150 0.197 - - 0 - 0.00%
2024-04-02 0 0.186 0.160 0.210 - - 0 0 - 0.174 0.150 0.197 - - 0 - 0.00%
2024-03-28 0 0.186 - 0.210 - - 0 0 - 0.174 - 0.197 - - 0 - 0.00%
2024-03-27 0 0.186 0.151 0.186 0.187 0.187 305,000 57,035 0.1870 0.174 0.141 0.174 0.175 0.175 325,699 0.1751 -0.53%
2024-03-26 0 0.187 0.160 0.210 - - 0 0 - 0.175 0.150 0.197 - - 0 - 0.00%
2024-03-25 0 0.187 0.187 0.208 0.187 0.188 52,000 9,754 0.1876 0.175 0.175 0.195 0.175 0.176 55,529 0.1757 -10.95%
2024-03-22 0 0.210 0.210 0.228 0.191 0.210 170,000 35,100 0.2065 0.197 0.197 0.214 0.179 0.197 181,537 0.1933 0.00%
2024-03-21 0 0.210 0.191 0.220 - - 0 0 - 0.197 0.179 0.206 - - 0 - 0.00%
2024-03-20 0 0.210 0.201 0.229 0.210 0.210 66,000 13,860 0.2100 0.197 0.188 0.214 0.197 0.197 70,479 0.1967 -4.55%
2024-03-19 0 0.220 0.198 0.229 - - 0 0 - 0.206 0.185 0.214 - - 0 - 0.00%
2024-03-18 0 0.220 0.198 0.230 - - 0 0 - 0.206 0.185 0.215 - - 0 - 0.00%
2024-03-15 0 0.220 0.198 0.229 0.198 0.220 805,000 176,970 0.2198 0.206 0.185 0.214 0.185 0.206 859,633 0.2059 0.00%
2024-03-14 0 0.220 0.208 0.220 0.206 0.230 730,000 165,172 0.2263 0.206 0.195 0.206 0.193 0.215 779,543 0.2119 0.00%
2024-03-13 0 0.220 0.200 0.228 - - 0 0 - 0.206 0.187 0.214 - - 0 - 0.00%
2024-03-12 0 0.220 0.198 0.224 0.220 0.224 121,000 27,100 0.2240 0.206 0.185 0.210 0.206 0.210 129,212 0.2097 -1.79%
2024-03-11 0 0.224 0.224 0.230 0.224 0.224 35,000 7,840 0.2240 0.210 0.210 0.215 0.210 0.210 37,375 0.2098 0.00%
2024-03-08 0 0.224 0.190 0.224 0.206 0.230 221,000 49,987 0.2262 0.210 0.178 0.210 0.193 0.215 235,999 0.2118 1.82%
2024-03-07 0 0.220 - 0.220 0.220 0.220 300,000 66,000 0.2200 0.206 - 0.206 0.206 0.206 320,360 0.2060 0.00%
2024-03-06 0 0.220 0.220 0.229 0.220 0.220 86,000 18,920 0.2200 0.206 0.206 0.214 0.206 0.206 91,837 0.2060 -12.00%
2024-03-05 0 0.250 0.250 0.255 0.250 0.250 69,000 17,250 0.2500 0.234 0.234 0.239 0.234 0.234 73,683 0.2341 0.00%
2024-03-04 0 0.250 0.161 0.250 0.250 0.255 55,000 14,005 0.2546 0.234 0.151 0.234 0.234 0.239 58,733 0.2385 -1.96%
2024-03-01 0 0.255 0.250 0.260 0.250 0.255 184,000 46,350 0.2519 0.239 0.234 0.243 0.234 0.239 196,487 0.2359 8.51%
2024-02-29 0 0.235 - 0.235 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2024-02-28 0 0.235 0.235 0.255 0.235 0.235 20,000 4,700 0.2350 0.220 0.220 0.239 0.220 0.220 21,357 0.2201 0.00%
2024-02-27 0 0.235 0.235 0.255 - - 0 0 - 0.220 0.220 0.239 - - 0 - 0.00%
2024-02-26 0 0.235 - 0.250 - - 0 0 - 0.220 - 0.234 - - 0 - 0.00%
2024-02-23 0 0.235 0.235 0.250 - - 0 0 - 0.220 0.220 0.234 - - 0 - 0.00%
2024-02-22 0 0.235 - 0.250 - - 0 0 - 0.220 - 0.234 - - 0 - 0.00%
2024-02-21 0 0.235 0.230 0.245 0.225 0.235 42,000 9,650 0.2298 0.220 0.215 0.229 0.211 0.220 44,850 0.2152 6.33%
2024-02-20 0 0.221 0.221 0.236 0.205 0.250 148,000 31,599 0.2135 0.207 0.207 0.221 0.192 0.234 158,044 0.1999 -6.36%
2024-02-19 0 0.236 0.211 0.225 0.195 0.249 611,000 132,013 0.2161 0.221 0.198 0.211 0.183 0.233 652,467 0.2023 -2.48%
2024-02-16 0 0.242 0.242 0.244 0.242 0.242 74,000 17,916 0.2421 0.227 0.227 0.228 0.227 0.227 79,022 0.2267 -5.10%
2024-02-15 0 0.255 0.255 0.260 0.255 0.260 371,000 95,105 0.2563 0.239 0.239 0.243 0.239 0.243 396,179 0.2401 -8.93%
2024-02-14 0 0.280 0.280 0.290 - - 0 0 - 0.262 0.262 0.272 - - 0 - 0.00%
2024-02-09 0 0.280 0.233 0.295 - - 0 0 - 0.262 0.218 0.276 - - 0 - 0.00%
2024-02-08 0 0.280 0.280 0.285 0.280 0.285 75,000 21,150 0.2820 0.262 0.262 0.267 0.262 0.267 80,090 0.2641 1.82%
2024-02-07 0 0.275 0.265 0.290 - - 100,000 26,500 0.2650 0.258 0.248 0.272 - - 106,787 0.2482 0.00%
2024-02-06 0 0.275 0.275 0.285 0.270 0.275 1,531,000 420,870 0.2749 0.258 0.258 0.267 0.253 0.258 1,634,904 0.2574 0.00%
2024-02-05 0 0.275 0.233 0.285 - - 0 0 - 0.258 0.218 0.267 - - 0 - 0.00%
2024-02-02 0 0.275 0.265 0.275 - - 30,000 7,950 0.2650 0.258 0.248 0.258 - - 32,036 0.2482 -3.51%
2024-02-01 0 0.285 0.240 0.285 0.290 0.290 1,000 290 0.2900 0.267 0.225 0.267 0.272 0.272 1,068 0.2716 9.62%
2024-01-31 0 0.260 0.260 0.275 0.260 0.265 2,256,000 597,460 0.2648 0.243 0.243 0.258 0.243 0.248 2,409,107 0.2480 -1.89%
2024-01-30 0 0.265 0.265 0.280 0.255 0.265 898,000 236,340 0.2632 0.248 0.248 0.262 0.239 0.248 958,944 0.2465 -8.62%
2024-01-29 0 0.290 0.290 0.295 0.290 0.290 89,000 25,810 0.2900 0.272 0.272 0.276 0.272 0.272 95,040 0.2716 0.00%
2024-01-26 0 0.290 0.265 0.290 0.275 0.290 18,000 5,040 0.2800 0.272 0.248 0.272 0.258 0.272 19,222 0.2622 13.73%
2024-01-25 0 0.255 0.245 0.255 0.245 0.285 1,760,000 438,231 0.2490 0.239 0.229 0.239 0.229 0.267 1,879,445 0.2332 -7.27%
2024-01-24 0 0.275 0.245 0.275 0.245 0.275 270,000 71,209 0.2637 0.258 0.229 0.258 0.229 0.258 288,324 0.2470 12.24%
2024-01-23 0 0.245 0.230 0.245 0.239 0.275 1,041,000 260,385 0.2501 0.229 0.215 0.229 0.224 0.258 1,111,649 0.2342 -2.00%
2024-01-22 0 0.250 0.239 0.250 0.230 0.315 1,717,000 439,118 0.2557 0.234 0.224 0.234 0.215 0.295 1,833,527 0.2395 -24.24%
2024-01-19 0 0.330 0.315 0.330 0.330 0.350 254,000 87,865 0.3459 0.309 0.295 0.309 0.309 0.328 271,238 0.3239 -1.49%
2024-01-18 0 0.335 0.305 0.335 0.325 0.350 268,000 90,490 0.3376 0.314 0.286 0.314 0.304 0.328 286,188 0.3162 -1.47%
2024-01-17 0 0.340 0.310 0.340 0.310 0.370 6,000 1,920 0.3200 0.318 0.290 0.318 0.290 0.346 6,407 0.2997 9.68%
2024-01-16 0 0.310 0.295 0.310 0.295 0.325 341,000 108,175 0.3172 0.290 0.276 0.290 0.276 0.304 364,143 0.2971 -6.06%
2024-01-15 0 0.330 0.305 0.330 0.315 0.350 93,000 31,465 0.3383 0.309 0.286 0.309 0.295 0.328 99,312 0.3168 0.00%
2024-01-12 0 0.330 0.315 0.330 0.320 0.355 175,000 57,950 0.3311 0.309 0.295 0.309 0.300 0.332 186,877 0.3101 -1.49%
2024-01-11 0 0.335 0.320 0.335 0.280 0.360 3,336,696 1,079,876 0.3236 0.314 0.300 0.314 0.262 0.337 3,563,147 0.3031 19.64%
2024-01-10 0 0.280 0.280 0.290 0.234 0.335 3,403,000 1,033,336 0.3037 0.262 0.262 0.272 0.219 0.314 3,633,950 0.2844 19.66%
2024-01-09 0 0.234 0.234 0.275 0.212 0.238 347,000 78,941 0.2275 0.219 0.219 0.258 0.199 0.223 370,550 0.2130 9.35%
2024-01-08 0 0.214 0.210 0.216 0.200 0.215 1,008,000 202,104 0.2005 0.200 0.197 0.202 0.187 0.201 1,076,410 0.1878 16.94%
2024-01-05 0 0.183 0.183 0.201 0.178 0.182 125,000 22,270 0.1782 0.171 0.171 0.188 0.167 0.170 133,483 0.1668 3.39%
2024-01-04 0 0.177 0.177 0.193 - - 0 0 - 0.166 0.166 0.181 - - 0 - 1.14%
2024-01-03 0 0.175 0.175 0.193 0.175 0.175 14,000 2,450 0.1750 0.164 0.164 0.181 0.164 0.164 14,950 0.1639 1.16%
2024-01-02 0 0.173 0.173 0.183 0.173 0.173 1,000 173 0.1730 0.162 0.162 0.171 0.162 0.162 1,068 0.1620 -5.46%
2023-12-29 0 0.183 0.183 0.185 0.176 0.185 1,842,000 337,385 0.1832 0.171 0.171 0.173 0.165 0.173 1,967,010 0.1715 4.21%
2023-12-28 0 0.184 0.184 0.185 0.173 0.186 320,000 56,698 0.1772 0.164 0.164 0.165 0.155 0.166 358,064 0.1583 3.95%
2023-12-27 0 0.177 0.174 0.177 0.173 0.177 404,000 71,428 0.1768 0.158 0.156 0.158 0.155 0.158 452,055 0.1580 7.27%
2023-12-22 0 0.165 0.165 0.177 0.162 0.163 32,000 5,240 0.1638 0.147 0.147 0.158 0.145 0.146 35,806 0.1463 0.00%
2023-12-21 0 0.165 0.165 0.177 - - 0 0 - 0.147 0.147 0.158 - - 0 - 0.00%
2023-12-20 0 0.165 0.165 0.176 0.163 0.169 46,000 7,636 0.1660 0.147 0.147 0.157 0.146 0.151 51,472 0.1484 -2.37%
2023-12-19 0 0.169 0.159 0.169 - - 0 0 - 0.151 0.142 0.151 - - 0 - 0.00%
2023-12-18 0 0.169 0.160 0.176 0.169 0.170 51,000 8,667 0.1699 0.151 0.143 0.157 0.151 0.152 57,066 0.1519 -0.59%
2023-12-15 0 0.170 0.160 0.170 0.155 0.170 1,004,000 163,412 0.1628 0.152 0.143 0.152 0.139 0.152 1,123,425 0.1455 5.59%
2023-12-14 0 0.161 0.151 0.161 0.133 0.168 2,811,000 420,104 0.1495 0.144 0.135 0.144 0.119 0.150 3,145,366 0.1336 21.05%
2023-12-13 0 0.133 0.133 0.140 0.133 0.151 949,000 135,975 0.1433 0.119 0.119 0.125 0.119 0.135 1,061,883 0.1281 -3.62%
2023-12-12 0 0.138 0.116 0.138 - - 0 0 - 0.123 0.104 0.123 - - 0 - -0.72%
2023-12-11 0 0.139 0.112 0.139 - - 0 0 - 0.124 0.100 0.124 - - 0 - 0.00%
2023-12-08 0 0.139 0.121 0.139 0.140 0.140 78,000 10,920 0.1400 0.124 0.108 0.124 0.125 0.125 87,278 0.1251 -0.71%
2023-12-07 0 0.140 0.121 0.140 0.142 0.142 10,000 1,420 0.1420 0.125 0.108 0.125 0.127 0.127 11,189 0.1269 4.48%
2023-12-06 0 0.134 0.121 0.134 0.129 0.141 83,000 11,164 0.1345 0.120 0.108 0.120 0.115 0.126 92,873 0.1202 1.52%
2023-12-05 0 0.132 0.125 0.132 0.127 0.144 1,626,000 217,646 0.1339 0.118 0.112 0.118 0.113 0.129 1,819,411 0.1196 1.54%
2023-12-04 0 0.130 0.130 0.135 0.130 0.130 91,000 11,830 0.1300 0.116 0.116 0.121 0.116 0.116 101,824 0.1162 0.78%
2023-12-01 0 0.129 0.115 0.129 0.132 0.132 7,000 924 0.1320 0.115 0.103 0.115 0.118 0.118 7,833 0.1180 -2.27%
2023-11-30 0 0.132 0.117 0.132 0.132 0.132 1,000 132 0.1320 0.118 0.105 0.118 0.118 0.118 1,119 0.1180 0.00%
2023-11-29 0 0.132 0.120 0.132 0.132 0.132 1,000 132 0.1320 0.118 0.107 0.118 0.118 0.118 1,119 0.1180 0.00%
2023-11-28 0 0.132 0.116 0.132 0.132 0.135 148,000 19,840 0.1341 0.118 0.104 0.118 0.118 0.121 165,604 0.1198 2.33%
2023-11-27 0 0.129 0.114 0.129 0.129 0.130 2,000 259 0.1295 0.115 0.102 0.115 0.115 0.116 2,238 0.1157 0.78%
2023-11-24 0 0.128 0.114 0.128 0.128 0.130 74,000 9,618 0.1300 0.114 0.102 0.114 0.114 0.116 82,802 0.1162 0.79%
2023-11-23 0 0.127 0.116 0.127 0.113 0.129 166,000 20,194 0.1217 0.113 0.104 0.113 0.101 0.115 185,746 0.1087 -1.55%
2023-11-22 0 0.129 0.116 0.129 0.113 0.130 13,000 1,524 0.1172 0.115 0.104 0.115 0.101 0.116 14,546 0.1048 -0.77%
2023-11-21 0 0.130 0.115 0.130 0.130 0.135 16,000 2,155 0.1347 0.116 0.103 0.116 0.116 0.121 17,903 0.1204 2.36%
2023-11-20 0 0.127 0.115 0.127 0.124 0.128 11,494 1,435 0.1248 0.113 0.103 0.113 0.111 0.114 12,861 0.1116 2.42%
2023-11-17 0 0.124 0.113 0.124 0.112 0.127 39,000 4,521 0.1159 0.111 0.101 0.111 0.100 0.113 43,639 0.1036 -1.59%
2023-11-16 0 0.126 0.112 0.126 0.111 0.130 27,000 3,457 0.1280 0.113 0.100 0.113 0.099 0.116 30,212 0.1144 -2.33%
2023-11-15 0 0.129 0.112 0.129 0.130 0.130 20,000 2,600 0.1300 0.115 0.100 0.115 0.116 0.116 22,379 0.1162 12.17%
2023-11-14 0 0.115 0.111 0.121 0.110 0.136 534,000 62,763 0.1175 0.103 0.099 0.108 0.098 0.122 597,519 0.1050 -9.45%
2023-11-13 0 0.127 0.123 0.128 0.115 0.132 374,000 44,622 0.1193 0.113 0.110 0.114 0.103 0.118 418,487 0.1066 1.60%
2023-11-10 0 0.125 0.117 0.125 0.116 0.128 556,000 70,314 0.1265 0.112 0.105 0.112 0.104 0.114 622,136 0.1130 -1.57%
2023-11-09 0 0.127 0.119 0.127 0.117 0.130 558,000 69,607 0.1247 0.113 0.106 0.113 0.105 0.116 624,374 0.1115 -2.31%
2023-11-08 0 0.130 0.118 0.130 0.116 0.133 2,945,000 354,094 0.1202 0.116 0.105 0.116 0.104 0.119 3,295,305 0.1075 -4.41%
2023-11-07 0 0.136 0.118 0.136 0.137 0.138 80,000 11,010 0.1376 0.122 0.105 0.122 0.122 0.123 89,516 0.1230 6.25%
2023-11-06 0 0.128 0.115 0.128 0.122 0.128 813,000 103,519 0.1273 0.114 0.103 0.114 0.109 0.114 909,706 0.1138 3.23%
2023-11-03 0 0.124 0.124 0.126 0.110 0.125 1,307,000 161,861 0.1238 0.111 0.111 0.113 0.098 0.112 1,462,467 0.1107 3.33%
2023-11-02 0 0.120 0.111 0.120 0.119 0.120 112,000 13,391 0.1196 0.107 0.099 0.107 0.106 0.107 125,322 0.1069 3.45%
2023-11-01 0 0.116 0.113 0.118 0.111 0.117 96,000 10,748 0.1120 0.104 0.101 0.105 0.099 0.105 107,419 0.1001 5.45%
2023-10-31 0 0.110 0.110 0.119 0.108 0.124 1,844,000 215,964 0.1171 0.098 0.098 0.106 0.097 0.111 2,063,342 0.1047 -4.35%
2023-10-30 0 0.115 0.111 0.115 0.100 0.120 1,420,000 155,259 0.1093 0.103 0.099 0.103 0.089 0.107 1,588,908 0.0977 16.16%
2023-10-27 0 0.099 0.095 0.100 0.090 0.100 6,216,875 608,186 0.0978 0.088 0.085 0.089 0.080 0.089 6,956,367 0.0874 13.79%
2023-10-26 0 0.087 0.087 0.090 0.082 0.090 2,318,000 197,800 0.0853 0.078 0.078 0.080 0.073 0.080 2,593,724 0.0763 7.41%
2023-10-25 0 0.081 0.081 0.085 0.080 0.081 2,211,000 177,079 0.0801 0.072 0.072 0.076 0.071 0.072 2,473,997 0.0716 1.25%
2023-10-24 0 0.080 0.080 0.086 0.079 0.083 2,656,000 212,821 0.0801 0.071 0.071 0.077 0.071 0.074 2,971,929 0.0716 2.56%
2023-10-20 0 0.078 0.077 0.078 0.078 0.093 5,737,000 484,207 0.0844 0.070 0.069 0.070 0.070 0.083 6,419,411 0.0754 -15.22%
2023-10-19 0 0.092 0.092 0.099 0.087 0.099 2,566,000 247,444 0.0964 0.082 0.082 0.088 0.078 0.088 2,871,224 0.0862 6.98%
2023-10-18 0 0.086 0.086 0.092 0.085 0.093 183,000 16,815 0.0919 0.077 0.077 0.082 0.076 0.083 204,768 0.0821 1.18%
2023-10-17 0 0.085 0.085 0.090 0.082 0.090 894,000 75,657 0.0846 0.076 0.076 0.080 0.073 0.080 1,000,341 0.0756 -7.61%
2023-10-16 0 0.092 0.089 0.092 0.081 0.098 6,868,000 599,094 0.0872 0.082 0.080 0.082 0.072 0.088 7,684,943 0.0780 3.37%
2023-10-13 0 0.089 0.089 0.096 0.082 0.089 2,505,000 211,850 0.0846 0.080 0.080 0.086 0.073 0.080 2,802,968 0.0756 3.49%
2023-10-12 0 0.086 0.086 0.090 0.082 0.100 34,000 3,010 0.0885 0.077 0.077 0.080 0.073 0.089 38,044 0.0791 -12.24%
2023-10-11 0 0.098 - 0.098 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
2023-10-10 0 0.098 - 0.098 0.098 0.098 30,000 2,940 0.0980 0.088 - 0.088 0.088 0.088 33,568 0.0876 0.00%
2023-10-09 0 0.098 0.076 0.098 0.098 0.098 56,000 5,488 0.0980 0.088 0.068 0.088 0.088 0.088 62,661 0.0876 0.00%
2023-10-06 0 0.098 0.076 0.098 - - 0 0 - 0.088 0.068 0.088 - - 0 - 0.00%
2023-10-05 0 0.098 0.073 0.098 - - 0 0 - 0.088 0.065 0.088 - - 0 - -1.01%
2023-10-04 0 0.099 - 0.100 - - 0 0 - 0.088 - 0.089 - - 0 - 0.00%
2023-10-03 0 0.099 - 0.100 - - 0 0 - 0.088 - 0.089 - - 0 - 0.00%
2023-09-29 0 0.099 0.075 0.105 - - 0 0 - 0.088 0.067 0.094 - - 0 - 0.00%
2023-09-28 0 0.099 0.074 0.099 0.100 0.100 2,000 200 0.1000 0.088 0.066 0.088 0.089 0.089 2,238 0.0894 11.24%
2023-09-27 0 0.089 0.073 0.102 - - 0 0 - 0.080 0.065 0.091 - - 0 - 0.00%
2023-09-26 0 0.089 0.088 0.102 - - 0 0 - 0.080 0.079 0.091 - - 0 - 0.00%
2023-09-25 0 0.089 0.089 0.102 - - 0 0 - 0.080 0.080 0.091 - - 0 - 0.00%
2023-09-22 0 0.089 0.073 0.102 - - 0 0 - 0.080 0.065 0.091 - - 0 - 0.00%
2023-09-21 0 0.089 0.089 0.100 - - 0 0 - 0.080 0.080 0.089 - - 0 - 0.00%
2023-09-20 0 0.089 0.085 0.090 0.089 0.096 22,000 1,996 0.0907 0.080 0.076 0.080 0.080 0.086 24,617 0.0811 -11.88%
2023-09-19 0 0.101 0.082 0.101 - - 0 0 - 0.090 0.073 0.090 - - 0 - -0.98%
2023-09-18 0 0.102 0.082 0.102 - - 0 0 - 0.091 0.073 0.091 - - 0 - -0.97%
2023-09-15 0 0.103 0.089 0.103 0.106 0.106 10,000 1,060 0.1060 0.092 0.080 0.092 0.095 0.095 11,189 0.0947 19.77%
2023-09-14 0 0.086 0.074 0.100 - - 0 0 - 0.077 0.066 0.089 - - 0 - 0.00%
2023-09-13 0 0.086 0.072 0.100 - - 0 0 - 0.077 0.064 0.089 - - 0 - 0.00%
2023-09-12 0 0.086 0.086 0.105 - - 0 0 - 0.077 0.077 0.094 - - 0 - 1.18%
2023-09-11 0 0.085 0.069 0.100 - - 0 0 - 0.076 0.062 0.089 - - 0 - 0.00%
2023-09-07 0 0.085 0.085 0.096 - - 0 0 - 0.076 0.076 0.086 - - 0 - 0.00%
2023-09-06 0 0.085 0.074 0.100 - - 0 0 - 0.076 0.066 0.089 - - 0 - 0.00%
2023-09-05 0 0.085 0.072 0.105 - - 0 0 - 0.076 0.064 0.094 - - 0 - 0.00%
2023-09-04 0 0.085 0.083 0.095 - - 0 0 - 0.076 0.074 0.085 - - 0 - 0.00%
2023-08-31 0 0.085 0.073 0.100 - - 0 0 - 0.076 0.065 0.089 - - 0 - 0.00%
2023-08-30 0 0.085 0.068 0.105 - - 0 0 - 0.076 0.061 0.094 - - 0 - 0.00%
2023-08-29 0 0.085 0.085 0.100 - - 0 0 - 0.076 0.076 0.089 - - 0 - 0.00%
2023-08-28 0 0.085 0.083 0.100 - - 0 0 - 0.076 0.074 0.089 - - 0 - 0.00%
2023-08-25 0 0.085 0.068 0.100 - - 0 0 - 0.076 0.061 0.089 - - 0 - 0.00%
2023-08-24 0 0.085 0.085 0.100 - - 0 0 - 0.076 0.076 0.089 - - 0 - 0.00%
2023-08-23 0 0.085 0.083 0.099 - - 0 0 - 0.076 0.074 0.088 - - 0 - 0.00%
2023-08-22 0 0.085 0.085 0.096 0.085 0.102 2,232,000 195,798 0.0877 0.076 0.076 0.086 0.076 0.091 2,497,495 0.0784 -16.67%
2023-08-21 0 0.102 0.082 0.102 0.085 0.111 1,073,000 99,670 0.0929 0.091 0.073 0.091 0.076 0.099 1,200,632 0.0830 -7.27%
2023-08-18 0 0.110 0.110 - 0.110 0.110 100,000 11,000 0.1100 0.098 0.098 - 0.098 0.098 111,895 0.0983 -2.65%
2023-08-17 0 0.113 0.113 - - - 0 0 - 0.101 0.101 - - - 0 - 0.00%
2023-08-16 0 0.113 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2023-08-15 0 0.113 0.113 - 0.113 0.113 95,000 10,735 0.1130 0.101 0.101 - 0.101 0.101 106,300 0.1010 0.00%
2023-08-14 0 0.113 0.113 - - - 0 0 - 0.101 0.101 - - - 0 - 0.00%
2023-08-11 0 0.113 0.113 0.131 - - 0 0 - 0.101 0.101 0.117 - - 0 - 0.89%
2023-08-10 0 0.112 0.112 0.131 0.111 0.111 2,000 222 0.1110 0.100 0.100 0.117 0.099 0.099 2,238 0.0992 0.90%
2023-08-09 0 0.111 0.111 0.132 - - 0 0 - 0.099 0.099 0.118 - - 0 - 0.00%
2023-08-08 0 0.111 0.109 0.132 - - 0 0 - 0.099 0.097 0.118 - - 0 - 0.00%
2023-08-07 0 0.111 0.110 0.132 - - 0 0 - 0.099 0.098 0.118 - - 0 - 0.00%
2023-08-04 0 0.111 0.111 0.128 0.111 0.128 2,000 239 0.1195 0.099 0.099 0.114 0.099 0.114 2,238 0.1068 2.78%
2023-08-03 0 0.108 0.108 0.138 0.107 0.129 36,000 4,622 0.1284 0.097 0.097 0.123 0.096 0.115 40,282 0.1147 -13.60%
2023-08-02 0 0.125 0.101 0.137 - - 0 0 - 0.112 0.090 0.122 - - 0 - 0.00%
2023-08-01 0 0.125 0.104 0.125 0.126 0.150 76,000 11,160 0.1468 0.112 0.093 0.112 0.113 0.134 85,040 0.1312 -16.67%
2023-07-31 0 0.150 0.126 0.150 - - 0 0 - 0.134 0.113 0.134 - - 0 - 0.00%
2023-07-28 0 0.150 0.104 0.150 0.126 0.160 6,000 870 0.1450 0.134 0.093 0.134 0.113 0.143 6,714 0.1296 7.91%
2023-07-27 0 0.139 0.103 0.139 0.139 0.139 1,000 139 0.1390 0.124 0.092 0.124 0.124 0.124 1,119 0.1242 14.88%
2023-07-26 0 0.121 0.121 0.128 0.108 0.127 223,000 26,734 0.1199 0.108 0.108 0.114 0.097 0.113 249,526 0.1071 28.72%
2023-07-25 0 0.094 0.094 0.104 0.093 0.102 63,000 6,012 0.0954 0.084 0.084 0.093 0.083 0.091 70,494 0.0853 3.30%
2023-07-24 0 0.091 0.090 0.106 0.091 0.107 216,000 23,276 0.1078 0.081 0.080 0.095 0.081 0.096 241,693 0.0963 -27.20%
2023-07-21 0 0.125 0.106 0.125 0.125 0.125 300,000 37,500 0.1250 0.112 0.095 0.112 0.112 0.112 335,685 0.1117 0.00%
2023-07-20 0 0.125 0.101 0.128 0.125 0.158 529,000 68,267 0.1290 0.112 0.090 0.114 0.112 0.141 591,924 0.1153 -10.07%
2023-07-19 0 0.139 0.100 0.139 0.140 0.145 201,000 29,020 0.1444 0.124 0.089 0.124 0.125 0.130 224,909 0.1290 -0.71%
2023-07-18 0 0.140 0.140 0.156 0.140 0.140 107,000 14,980 0.1400 0.125 0.125 0.139 0.125 0.125 119,728 0.1251 -0.71%
2023-07-14 0 0.141 0.134 0.141 0.120 0.143 480,000 67,661 0.1410 0.126 0.120 0.126 0.107 0.128 537,096 0.1260 17.50%
2023-07-13 0 0.120 0.110 0.120 0.108 0.127 111,000 12,342 0.1112 0.107 0.098 0.107 0.097 0.113 124,203 0.0994 25.00%
2023-07-12 0 0.096 0.096 - 0.085 0.096 106,000 9,420 0.0889 0.086 0.086 - 0.076 0.086 118,609 0.0794 21.52%
2023-07-11 0 0.079 0.079 0.085 - - 0 0 - 0.071 0.071 0.076 - - 0 - 1.28%
2023-07-10 0 0.078 0.073 0.086 - - 0 0 - 0.070 0.065 0.077 - - 0 - 0.00%
2023-07-07 0 0.078 0.078 0.087 - - 0 0 - 0.070 0.070 0.078 - - 0 - 0.00%
2023-07-06 0 0.078 0.078 0.084 - - 0 0 - 0.070 0.070 0.075 - - 0 - 2.63%
2023-07-05 0 0.076 0.072 0.085 - - 0 0 - 0.068 0.064 0.076 - - 0 - 0.00%
2023-07-04 0 0.076 0.073 0.085 - - 0 0 - 0.068 0.065 0.076 - - 0 - 0.00%
2023-07-03 0 0.076 0.076 0.086 0.076 0.076 58,000 4,408 0.0760 0.068 0.068 0.077 0.068 0.068 64,899 0.0679 0.00%
2023-06-30 0 0.076 0.073 0.084 - - 0 0 - 0.068 0.065 0.075 - - 0 - 0.00%
2023-06-29 0 0.076 0.076 0.083 - - 0 0 - 0.068 0.068 0.074 - - 0 - 1.33%
2023-06-28 0 0.075 0.075 0.092 0.072 0.075 30,000 2,200 0.0733 0.067 0.067 0.082 0.064 0.067 33,568 0.0655 -6.25%
2023-06-27 0 0.080 0.080 0.096 - - 0 0 - 0.071 0.071 0.086 - - 0 - 0.00%
2023-06-26 0 0.080 0.080 0.098 - - 0 0 - 0.071 0.071 0.088 - - 0 - 0.00%
2023-06-23 0 0.080 0.076 0.096 - - 0 0 - 0.071 0.068 0.086 - - 0 - 0.00%
2023-06-21 0 0.080 0.076 0.080 - - 0 0 - 0.071 0.068 0.071 - - 0 - -2.44%
2023-06-20 0 0.082 0.076 0.098 - - 0 0 - 0.073 0.068 0.088 - - 0 - 0.00%
2023-06-19 0 0.082 0.075 0.090 - - 0 0 - 0.073 0.067 0.080 - - 0 - 0.00%
2023-06-16 0 0.082 0.081 0.099 - - 0 0 - 0.073 0.072 0.088 - - 0 - 0.00%
2023-06-15 0 0.082 0.081 0.096 - - 0 0 - 0.073 0.072 0.086 - - 0 - 0.00%
2023-06-14 0 0.082 0.082 0.104 0.082 0.090 3,000 254 0.0847 0.073 0.073 0.093 0.073 0.080 3,357 0.0757 -8.89%
2023-06-13 0 0.090 0.076 0.090 - - 0 0 - 0.080 0.068 0.080 - - 0 - 0.00%
2023-06-12 0 0.090 0.084 0.090 - - 0 0 - 0.080 0.075 0.080 - - 0 - 0.00%
2023-06-09 0 0.090 0.081 0.098 - - 0 0 - 0.080 0.072 0.088 - - 0 - 0.00%
2023-06-08 0 0.090 0.080 0.100 0.090 0.090 36,000 3,240 0.0900 0.080 0.071 0.089 0.080 0.080 40,282 0.0804 -10.00%
2023-06-07 0 0.100 0.080 0.120 - - 0 0 - 0.089 0.071 0.107 - - 0 - 0.00%
2023-06-06 0 0.100 0.080 0.120 - - 0 0 - 0.089 0.071 0.107 - - 0 - 0.00%
2023-06-05 0 0.100 0.080 0.120 - - 0 0 - 0.089 0.071 0.107 - - 0 - 0.00%
2023-06-02 0 0.100 0.100 0.120 - - 0 0 - 0.089 0.089 0.107 - - 0 - 0.00%
2023-06-01 0 0.100 0.080 0.120 - - 0 0 - 0.089 0.071 0.107 - - 0 - 0.00%
2023-05-31 0 0.100 - 0.120 - - 0 0 - 0.089 - 0.107 - - 0 - 0.00%
2023-05-30 0 0.100 0.080 0.120 - - 0 0 - 0.089 0.071 0.107 - - 0 - 0.00%
2023-05-29 0 0.100 0.090 0.131 0.091 0.091 30,000 2,730 0.0910 0.089 0.080 0.117 0.081 0.081 33,568 0.0813 -9.91%
2023-05-25 0 0.111 0.089 0.131 - - 0 0 - 0.099 0.080 0.117 - - 0 - 0.00%
2023-05-24 0 0.111 0.089 0.131 - - 0 0 - 0.099 0.080 0.117 - - 0 - 0.00%
2023-05-23 0 0.111 0.089 0.131 - - 0 0 - 0.099 0.080 0.117 - - 0 - 0.00%
2023-05-22 0 0.111 0.089 0.131 - - 0 0 - 0.099 0.080 0.117 - - 0 - 0.00%
2023-05-19 0 0.111 0.089 0.131 - - 0 0 - 0.099 0.080 0.117 - - 0 - 0.00%
2023-05-18 0 0.111 0.087 0.131 - - 0 0 - 0.099 0.078 0.117 - - 0 - 0.00%
2023-05-17 0 0.111 0.087 0.131 - - 0 0 - 0.099 0.078 0.117 - - 0 - 0.00%
2023-05-16 0 0.111 0.087 0.131 - - 0 0 - 0.099 0.078 0.117 - - 0 - 0.00%
2023-05-15 0 0.111 0.087 0.131 - - 0 0 - 0.099 0.078 0.117 - - 0 - 0.00%
2023-05-12 0 0.111 0.087 0.131 - - 0 0 - 0.099 0.078 0.117 - - 0 - 0.00%
2023-05-11 0 0.111 0.087 0.131 - - 0 0 - 0.099 0.078 0.117 - - 0 - 0.00%
2023-05-10 0 0.111 0.087 0.131 - - 0 0 - 0.099 0.078 0.117 - - 0 - 0.00%
2023-05-09 0 0.111 0.087 0.131 - - 0 0 - 0.099 0.078 0.117 - - 0 - 0.00%
2023-05-08 0 0.111 0.087 0.112 - - 0 0 - 0.099 0.078 0.100 - - 0 - 0.00%
2023-05-05 0 0.111 0.089 0.111 0.095 0.112 25,000 2,664 0.1066 0.099 0.080 0.099 0.085 0.100 27,974 0.0952 16.84%
2023-05-04 0 0.095 0.087 0.095 - - 0 0 - 0.085 0.078 0.085 - - 0 - 0.00%
2023-05-03 0 0.095 0.086 0.112 - - 0 0 - 0.085 0.077 0.100 - - 0 - 0.00%
2023-05-02 0 0.095 0.086 0.112 - - 0 0 - 0.085 0.077 0.100 - - 0 - 0.00%
2023-04-28 0 0.095 0.086 0.095 - - 0 0 - 0.085 0.077 0.085 - - 0 - 0.00%
2023-04-27 0 0.095 0.086 0.095 - - 0 0 - 0.085 0.077 0.085 - - 0 - 0.00%
2023-04-26 0 0.095 0.086 0.112 - - 0 0 - 0.085 0.077 0.100 - - 0 - 0.00%
2023-04-25 0 0.095 0.086 0.112 - - 0 0 - 0.085 0.077 0.100 - - 0 - 0.00%
2023-04-24 0 0.095 0.086 0.095 - - 0 0 - 0.085 0.077 0.085 - - 0 - 0.00%
2023-04-21 0 0.095 0.086 0.096 0.086 0.095 30,666 2,642 0.0862 0.085 0.077 0.086 0.077 0.085 34,314 0.0770 -1.04%
2023-04-20 0 0.096 0.086 0.096 - - 0 0 - 0.086 0.077 0.086 - - 0 - 0.00%
2023-04-19 0 0.096 0.086 0.096 - - 0 0 - 0.086 0.077 0.086 - - 0 - 0.00%
2023-04-18 0 0.096 0.087 0.096 - - 0 0 - 0.086 0.078 0.086 - - 0 - 0.00%
2023-04-17 0 0.096 0.090 0.096 - - 0 0 - 0.086 0.080 0.086 - - 0 - 0.00%
2023-04-14 0 0.096 0.096 0.097 0.086 0.096 116,666 10,816 0.0927 0.086 0.086 0.087 0.077 0.086 130,543 0.0829 -9.43%
2023-04-13 0 0.106 0.092 0.106 - - 0 0 - 0.095 0.082 0.095 - - 0 - -2.75%
2023-04-12 0 0.109 0.093 0.109 - - 0 0 - 0.097 0.083 0.097 - - 0 - 0.00%
2023-04-11 0 0.109 0.093 0.125 - - 0 0 - 0.097 0.083 0.112 - - 0 - 0.00%
2023-04-06 0 0.109 0.092 0.129 0.109 0.109 57,000 6,213 0.1090 0.097 0.082 0.115 0.097 0.097 63,780 0.0974 0.00%
2023-04-04 0 0.109 0.098 0.110 0.083 0.110 474,000 43,388 0.0915 0.097 0.088 0.098 0.074 0.098 530,382 0.0818 7.92%
2023-04-03 0 0.101 0.101 0.116 0.101 0.116 3,000 318 0.1060 0.090 0.090 0.104 0.090 0.104 3,357 0.0947 1.00%
2023-03-31 0 0.100 0.100 0.117 0.100 0.117 4,000 432 0.1080 0.089 0.089 0.105 0.089 0.105 4,476 0.0965 -14.53%
2023-03-30 0 0.117 0.090 0.117 0.117 0.117 1,000 117 0.1170 0.105 0.080 0.105 0.105 0.105 1,119 0.1046 12.50%
2023-03-29 0 0.104 0.100 0.117 0.091 0.110 33,000 3,470 0.1052 0.093 0.089 0.105 0.081 0.098 36,925 0.0940 9.47%
2023-03-28 0 0.095 0.095 0.134 0.095 0.095 1,309 124 0.0947 0.085 0.085 0.120 0.085 0.085 1,465 0.0847 -19.49%
2023-03-27 0 0.118 0.095 0.134 - - 0 0 - 0.105 0.085 0.120 - - 0 - 0.00%
2023-03-24 0 0.118 0.095 0.133 - - 0 0 - 0.105 0.085 0.119 - - 0 - 0.00%
2023-03-23 0 0.118 0.095 0.133 - - 0 0 - 0.105 0.085 0.119 - - 0 - 0.00%
2023-03-22 0 0.118 0.105 0.118 - - 0 0 - 0.105 0.094 0.105 - - 0 - 0.00%
2023-03-21 0 0.118 0.095 0.126 - - 0 0 - 0.105 0.085 0.113 - - 0 - 0.00%
2023-03-20 0 0.118 0.106 0.129 - - 0 0 - 0.105 0.095 0.115 - - 0 - 0.00%
2023-03-17 0 0.118 0.110 0.128 - - 0 0 - 0.105 0.098 0.114 - - 0 - 0.00%
2023-03-16 0 0.118 0.106 0.134 - - 0 0 - 0.105 0.095 0.120 - - 0 - 0.00%
2023-03-15 0 0.118 0.106 0.134 - - 0 0 - 0.105 0.095 0.120 - - 0 - 0.00%
2023-03-14 0 0.118 0.106 0.134 - - 0 0 - 0.105 0.095 0.120 - - 0 - 0.00%
2023-03-13 0 0.118 0.110 0.134 - - 0 0 - 0.105 0.098 0.120 - - 0 - 0.00%
2023-03-10 0 0.118 0.118 0.134 - - 0 0 - 0.105 0.105 0.120 - - 0 - 0.00%
2023-03-09 0 0.118 0.110 0.134 - - 0 0 - 0.105 0.098 0.120 - - 0 - 0.00%
2023-03-08 0 0.118 0.110 0.135 - - 0 0 - 0.105 0.098 0.121 - - 0 - 0.00%
2023-03-07 0 0.118 0.118 0.135 - - 0 0 - 0.105 0.105 0.121 - - 0 - 0.00%
2023-03-06 0 0.118 0.118 0.134 0.118 0.128 201,000 25,718 0.1280 0.105 0.105 0.120 0.105 0.114 224,909 0.1143 -12.59%
2023-03-03 0 0.135 0.128 0.135 - - 0 0 - 0.121 0.114 0.121 - - 0 - 0.00%
2023-03-02 0 0.135 0.118 0.135 - - 0 0 - 0.121 0.105 0.121 - - 0 - 0.00%
2023-03-01 0 0.135 0.118 0.135 - - 0 0 - 0.121 0.105 0.121 - - 0 - 0.00%
2023-02-28 0 0.135 0.118 0.135 - - 0 0 - 0.121 0.105 0.121 - - 0 - 0.00%
2023-02-27 0 0.135 0.118 0.138 - - 0 0 - 0.121 0.105 0.123 - - 0 - 0.00%
2023-02-24 0 0.135 0.118 0.135 - - 0 0 - 0.121 0.105 0.121 - - 0 - -1.46%
2023-02-23 0 0.137 0.118 0.138 - - 0 0 - 0.122 0.105 0.123 - - 0 - 0.00%
2023-02-22 0 0.137 0.122 0.137 0.118 0.137 24,000 3,026 0.1261 0.122 0.109 0.122 0.105 0.122 26,855 0.1127 -5.52%
2023-02-21 0 0.145 0.118 0.145 0.118 0.145 4,000 526 0.1315 0.130 0.105 0.130 0.105 0.130 4,476 0.1175 8.21%
2023-02-20 0 0.134 0.118 0.138 - - 0 0 - 0.120 0.105 0.123 - - 0 - 0.00%
2023-02-17 0 0.134 0.121 0.135 0.121 0.135 13,000 1,730 0.1331 0.120 0.108 0.121 0.108 0.121 14,546 0.1189 -7.59%
2023-02-16 0 0.145 0.127 0.145 - - 0 0 - 0.130 0.113 0.130 - - 0 - -5.23%
2023-02-15 0 0.153 0.129 0.153 0.115 0.154 61,000 7,190 0.1179 0.137 0.115 0.137 0.103 0.138 68,256 0.1053 14.18%
2023-02-14 0 0.134 0.114 0.134 0.113 0.134 46,000 5,549 0.1206 0.120 0.102 0.120 0.101 0.120 51,472 0.1078 0.75%
2023-02-13 0 0.133 0.112 0.135 0.115 0.136 46,000 5,603 0.1218 0.119 0.100 0.121 0.103 0.122 51,472 0.1089 -1.48%
2023-02-10 0 0.135 0.115 0.136 0.114 0.138 54,000 6,201 0.1148 0.121 0.103 0.122 0.102 0.123 60,423 0.1026 12.50%
2023-02-09 0 0.120 0.112 0.120 0.110 0.138 419,000 47,989 0.1145 0.107 0.100 0.107 0.098 0.123 468,840 0.1024 0.00%
2023-02-08 0 0.120 0.120 0.138 0.120 0.120 3,000 360 0.1200 0.107 0.107 0.123 0.107 0.107 3,357 0.1072 -3.23%
2023-02-07 0 0.124 0.115 0.136 0.115 0.124 146,000 18,050 0.1236 0.111 0.103 0.122 0.103 0.111 163,367 0.1105 0.81%
2023-02-06 0 0.123 0.123 0.138 0.123 0.139 136,000 17,165 0.1262 0.110 0.110 0.123 0.110 0.124 152,177 0.1128 -12.14%
2023-02-03 0 0.140 0.139 0.140 0.123 0.144 9,000 1,241 0.1379 0.125 0.124 0.125 0.110 0.129 10,071 0.1232 2.94%
2023-02-02 0 0.136 0.135 0.136 0.136 0.136 3,000 408 0.1360 0.122 0.121 0.122 0.122 0.122 3,357 0.1215 3.03%
2023-02-01 0 0.132 0.132 0.136 0.132 0.132 9,000 1,188 0.1320 0.118 0.118 0.122 0.118 0.118 10,071 0.1180 0.76%
2023-01-31 0 0.131 0.127 0.136 - - 0 0 - 0.117 0.113 0.122 - - 0 - 0.00%
2023-01-30 0 0.131 0.131 0.149 0.130 0.150 10,000 1,336 0.1336 0.117 0.117 0.133 0.116 0.134 11,189 0.1194 -6.43%
2023-01-27 0 0.140 0.127 0.160 - - 0 0 - 0.125 0.113 0.143 - - 0 - 0.00%
2023-01-26 0 0.140 0.127 0.150 0.123 0.140 6,000 778 0.1297 0.125 0.113 0.134 0.110 0.125 6,714 0.1159 -1.41%
2023-01-20 0 0.142 0.126 - - - 0 0 - 0.127 0.113 - - - 0 - 0.00%
2023-01-19 0 0.142 0.126 0.149 0.142 0.142 26,000 3,658 0.1407 0.127 0.113 0.133 0.127 0.127 29,093 0.1257 -1.39%
2023-01-18 0 0.144 0.140 0.145 0.121 0.144 6,000 753 0.1255 0.129 0.125 0.130 0.108 0.129 6,714 0.1122 9.92%
2023-01-17 0 0.131 0.126 0.138 - - 0 0 - 0.117 0.113 0.123 - - 0 - 0.00%
2023-01-16 0 0.131 0.131 0.145 0.130 0.146 2,141,000 285,581 0.1334 0.117 0.117 0.130 0.116 0.130 2,395,670 0.1192 3.97%
2023-01-13 0 0.126 0.126 0.144 - - 0 0 - 0.113 0.113 0.129 - - 0 - 0.00%
2023-01-12 0 0.126 0.126 0.143 0.126 0.146 247,000 35,576 0.1440 0.113 0.113 0.128 0.113 0.130 276,380 0.1287 -14.86%
2023-01-11 0 0.148 0.148 0.150 0.121 0.142 112,000 15,865 0.1417 0.132 0.132 0.134 0.108 0.127 125,322 0.1266 22.31%
2023-01-10 0 0.121 0.121 0.146 0.121 0.143 18,000 2,450 0.1361 0.108 0.108 0.130 0.108 0.128 20,141 0.1216 5.22%
2023-01-09 0 0.115 0.110 0.137 0.115 0.148 401,000 56,843 0.1418 0.103 0.098 0.122 0.103 0.132 448,699 0.1267 -5.74%
2023-01-06 0 0.122 0.108 0.125 0.107 0.122 43,333 5,054 0.1166 0.109 0.097 0.112 0.096 0.109 48,487 0.1042 0.83%
2023-01-05 0 0.121 0.107 0.121 0.106 0.124 180,000 21,387 0.1188 0.108 0.096 0.108 0.095 0.111 201,411 0.1062 13.08%
2023-01-04 0 0.107 0.107 0.126 0.105 0.126 27,000 2,906 0.1076 0.096 0.096 0.113 0.094 0.113 30,212 0.0962 -14.40%
2023-01-03 0 0.125 0.105 0.140 - - 0 0 - 0.112 0.094 0.125 - - 0 - 0.00%
2022-12-30 0 0.125 0.105 0.135 - - 0 0 - 0.112 0.094 0.121 - - 0 - 0.00%
2022-12-29 0 0.125 0.105 0.140 - - 0 0 - 0.112 0.094 0.125 - - 0 - 0.00%
2022-12-28 0 0.125 0.120 0.135 - - 0 0 - 0.112 0.107 0.121 - - 0 - 0.00%
2022-12-23 0 0.125 0.105 0.135 - - 0 0 - 0.112 0.094 0.121 - - 0 - 0.00%
2022-12-22 0 0.125 0.105 0.135 - - 0 0 - 0.112 0.094 0.121 - - 0 - 0.00%
2022-12-21 0 0.125 0.105 0.135 - - 0 0 - 0.112 0.094 0.121 - - 0 - 0.00%
2022-12-20 0 0.125 0.105 0.125 - - 0 0 - 0.112 0.094 0.112 - - 0 - 0.00%
2022-12-19 0 0.125 0.105 0.130 - - 0 0 - 0.112 0.094 0.116 - - 0 - 0.00%
2022-12-16 0 0.125 0.104 0.137 0.100 0.121 65,000 7,635 0.1175 0.112 0.093 0.122 0.089 0.108 72,732 0.1050 3.31%
2022-12-15 0 0.121 0.101 0.121 0.101 0.139 118,000 12,709 0.1077 0.108 0.090 0.108 0.090 0.124 132,036 0.0963 14.15%
2022-12-14 0 0.106 0.106 0.123 0.103 0.115 255,000 26,763 0.1050 0.095 0.095 0.110 0.092 0.103 285,332 0.0938 -14.52%
2022-12-13 0 0.124 0.102 0.124 - - 0 0 - 0.111 0.091 0.111 - - 0 - -0.80%
2022-12-12 0 0.125 0.102 0.125 - - 0 0 - 0.112 0.091 0.112 - - 0 - 0.00%
2022-12-09 0 0.125 0.122 0.125 0.110 0.134 292,000 35,858 0.1228 0.112 0.109 0.112 0.098 0.120 326,733 0.1097 -6.72%
2022-12-08 0 0.134 0.105 0.155 - - 0 0 - 0.120 0.094 0.139 - - 0 - 0.00%
2022-12-07 0 0.134 0.111 0.155 - - 0 0 - 0.120 0.099 0.139 - - 0 - 0.00%
2022-12-06 0 0.134 0.128 0.134 0.130 0.167 340,000 46,752 0.1375 0.120 0.114 0.120 0.116 0.149 380,443 0.1229 -8.22%
2022-12-05 0 0.146 0.132 0.146 0.135 0.146 2,900,000 402,572 0.1388 0.130 0.118 0.130 0.121 0.130 3,244,953 0.1241 6.57%
2022-12-02 0 0.137 0.137 0.160 0.136 0.155 855,000 125,612 0.1469 0.122 0.122 0.143 0.122 0.139 956,702 0.1313 4.58%
2022-12-01 0 0.131 0.131 0.145 0.131 0.150 4,928,000 663,974 0.1347 0.117 0.117 0.130 0.117 0.134 5,514,181 0.1204 -12.67%
2022-11-30 0 0.150 0.149 0.150 0.149 0.170 2,390,000 380,309 0.1591 0.134 0.133 0.134 0.133 0.152 2,674,288 0.1422 -1.32%
2022-11-29 0 0.152 0.150 0.152 0.110 0.158 4,267,000 577,296 0.1353 0.136 0.134 0.136 0.098 0.141 4,774,556 0.1209 31.03%
2022-11-28 0 0.116 0.116 0.119 0.116 0.116 57,000 6,623 0.1162 0.104 0.104 0.106 0.104 0.104 63,780 0.1038 -8.66%
2022-11-25 0 0.127 0.114 0.126 0.095 0.155 1,402,000 183,815 0.1311 0.113 0.102 0.113 0.085 0.139 1,568,767 0.1172 41.11%
2022-11-24 0 0.090 0.081 0.100 - - 0 0 - 0.080 0.072 0.089 - - 0 - 0.00%
2022-11-23 0 0.090 0.081 0.100 - - 0 0 - 0.080 0.072 0.089 - - 0 - 0.00%
2022-11-22 0 0.090 0.081 0.100 - - 0 0 - 0.080 0.072 0.089 - - 0 - 0.00%
2022-11-21 0 0.090 0.090 0.100 0.081 0.090 845,000 75,694 0.0896 0.080 0.080 0.089 0.072 0.080 945,512 0.0801 0.00%
2022-11-18 0 0.090 0.081 0.110 0.081 0.090 112,000 9,972 0.0890 0.080 0.072 0.098 0.072 0.080 125,322 0.0796 0.00%
2022-11-17 0 0.090 0.083 0.110 - - 0 0 - 0.080 0.074 0.098 - - 0 - 0.00%
2022-11-16 0 0.090 0.084 0.090 0.082 0.096 177,000 16,795 0.0949 0.080 0.075 0.080 0.073 0.086 198,054 0.0848 -10.00%
2022-11-15 0 0.100 0.092 0.122 - - 0 0 - 0.089 0.082 0.109 - - 0 - 0.00%
2022-11-14 0 0.100 0.087 0.122 - - 0 0 - 0.089 0.078 0.109 - - 0 - 0.00%
2022-11-11 0 0.100 0.092 0.109 0.080 0.100 501,000 44,187 0.0882 0.089 0.082 0.097 0.071 0.089 560,594 0.0788 11.11%
2022-11-10 0 0.090 0.090 0.095 0.081 0.100 354,000 31,802 0.0898 0.080 0.080 0.085 0.072 0.089 396,108 0.0803 -9.09%
2022-11-09 0 0.099 0.086 0.099 0.084 0.099 60,000 5,103 0.0851 0.088 0.077 0.088 0.075 0.088 67,137 0.0760 0.00%
2022-11-08 0 0.099 0.092 0.099 0.088 0.100 764,000 75,637 0.0990 0.088 0.082 0.088 0.079 0.089 854,877 0.0885 -12.39%
2022-11-07 0 0.113 0.101 0.113 0.108 0.135 241,000 28,822 0.1196 0.101 0.090 0.101 0.097 0.121 269,667 0.1069 -20.42%
2022-11-04 0 0.142 0.120 0.142 0.139 0.145 5,788,000 810,386 0.1400 0.127 0.107 0.127 0.124 0.130 6,476,478 0.1251 5.19%
2022-11-03 0 0.135 0.120 0.135 0.087 0.148 1,812,000 228,908 0.1263 0.121 0.107 0.121 0.078 0.132 2,027,536 0.1129 68.75%
2022-11-02 0 0.080 0.070 0.080 0.080 0.080 6,882,000 550,560 0.0800 0.071 0.063 0.071 0.071 0.071 7,700,608 0.0715 0.00%
2022-11-01 0 0.080 0.071 0.080 0.071 0.085 2,894,000 231,970 0.0802 0.071 0.063 0.071 0.063 0.076 3,238,239 0.0716 -11.11%
2022-10-31 0 0.090 0.090 0.138 0.077 0.137 93,000 7,842 0.0843 0.080 0.080 0.123 0.069 0.122 104,062 0.0754 -37.06%
2022-10-28 0 0.143 - 0.143 - - 0 0 - 0.128 - 0.128 - - 0 - -1.38%
2022-10-27 0 0.145 0.064 0.145 - - 0 0 - 0.130 0.057 0.130 - - 0 - -2.68%
2022-10-26 0 0.149 - 0.149 - - 0 0 - 0.133 - 0.133 - - 0 - 0.00%
2022-10-25 0 0.149 - 0.149 - - 0 0 - 0.133 - 0.133 - - 0 - 0.00%
2022-10-24 0 0.149 - 0.149 - - 0 0 - 0.133 - 0.133 - - 0 - 0.00%
2022-10-21 0 0.149 - 0.149 - - 0 0 - 0.133 - 0.133 - - 0 - 0.00%
2022-10-20 0 0.149 - 0.149 - - 0 0 - 0.133 - 0.133 - - 0 - 0.00%
2022-10-19 0 0.149 - 0.149 - - 0 0 - 0.133 - 0.133 - - 0 - 0.00%
2022-10-18 0 0.149 0.110 0.149 0.100 0.149 55,000 7,435 0.1352 0.133 0.098 0.133 0.089 0.133 61,542 0.1208 14.62%
2022-10-17 0 0.130 0.050 0.130 - - 0 0 - 0.116 0.045 0.116 - - 0 - -7.14%
2022-10-14 0 0.140 - 0.140 - - 0 0 - 0.125 - 0.125 - - 0 - -6.04%
2022-10-13 0 0.149 0.070 0.149 - - 0 0 - 0.133 0.063 0.133 - - 0 - 0.00%
2022-10-12 0 0.149 - 0.149 0.150 0.150 1,000 150 0.1500 0.133 - 0.133 0.134 0.134 1,119 0.1341 -6.87%
2022-10-11 0 0.160 0.126 0.160 0.050 0.160 3,000 370 0.1233 0.143 0.113 0.143 0.045 0.143 3,357 0.1102 0.00%
2022-10-10 0 0.160 0.136 0.160 0.100 0.160 4,000 564 0.1410 0.143 0.122 0.143 0.089 0.143 4,476 0.1260 6.67%
2022-10-07 0 0.150 - 0.160 - - 0 0 - 0.134 - 0.143 - - 0 - 0.00%
2022-10-06 0 0.150 0.113 0.160 - - 110 12 0.1091 0.134 0.101 0.143 - - 123 0.0975 0.00%
2022-10-05 0 0.150 - 0.150 0.160 0.160 4,000 638 0.1595 0.134 - 0.134 0.143 0.143 4,476 0.1425 -6.25%
2022-10-03 0 0.160 0.120 0.160 - - 0 0 - 0.143 0.107 0.143 - - 0 - 0.00%
2022-09-30 0 0.160 0.150 0.160 0.160 0.160 162,000 25,920 0.1600 0.143 0.134 0.143 0.143 0.143 181,270 0.1430 -27.27%
2022-09-29 0 0.220 0.120 0.220 - - 0 0 - 0.197 0.107 0.197 - - 0 - 0.00%
2022-09-28 0 0.220 - 0.220 - - 0 0 - 0.197 - 0.197 - - 0 - 0.00%
2022-09-27 0 0.220 - 0.220 - - 0 0 - 0.197 - 0.197 - - 0 - 0.00%
2022-09-26 0 0.220 - 0.220 - - 0 0 - 0.197 - 0.197 - - 0 - 0.00%
2022-09-23 0 0.220 - 0.220 - - 0 0 - 0.197 - 0.197 - - 0 - 0.00%
2022-09-22 0 0.220 - 0.220 - - 0 0 - 0.197 - 0.197 - - 0 - 0.00%
2022-09-21 0 0.220 - 0.220 - - 0 0 - 0.197 - 0.197 - - 0 - 0.00%
2022-09-20 0 0.220 - 0.220 - - 0 0 - 0.197 - 0.197 - - 0 - 0.00%
2022-09-19 0 0.220 - 0.220 - - 0 0 - 0.197 - 0.197 - - 0 - 0.00%
2022-09-16 0 0.220 - 0.220 - - 0 0 - 0.197 - 0.197 - - 0 - -5.58%
2022-09-15 0 0.233 - 0.233 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2022-09-14 0 0.233 - 0.233 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2022-09-13 0 0.233 - 0.233 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2022-09-09 0 0.233 - 0.233 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2022-09-08 0 0.233 - 0.233 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2022-09-07 0 0.233 - 0.233 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2022-09-06 0 0.233 - 0.233 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2022-09-05 0 0.233 - 0.233 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2022-09-02 0 0.233 - 0.233 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2022-09-01 0 0.233 - 0.233 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2022-08-31 0 0.233 - 0.233 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2022-08-30 0 0.233 - 0.233 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2022-08-29 0 0.233 - 0.233 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2022-08-26 0 0.233 - 0.233 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2022-08-25 0 0.233 - 0.233 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2022-08-24 0 0.233 - 0.233 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2022-08-23 0 0.233 - 0.233 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2022-08-22 0 0.233 - 0.233 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2022-08-19 0 0.233 - 0.233 - - 0 0 - 0.208 - 0.208 - - 0 - -0.43%
2022-08-18 0 0.234 - 0.234 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2022-08-17 0 0.234 - 0.234 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2022-08-16 0 0.234 - 0.234 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2022-08-15 0 0.234 - 0.234 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2022-08-12 0 0.234 - 0.234 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2022-08-11 0 0.234 - 0.234 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2022-08-10 0 0.234 - 0.234 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2022-08-09 0 0.234 - 0.234 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2022-08-08 0 0.234 0.232 0.234 - - 0 0 - 0.209 0.207 0.209 - - 0 - 0.00%
2022-08-05 0 0.234 - 0.234 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2022-08-04 0 0.234 - 0.234 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2022-08-03 0 0.234 - 0.234 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2022-08-02 0 0.234 - 0.234 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2022-08-01 0 0.234 - 0.234 - - 0 0 - 0.209 - 0.209 - - 0 - -2.50%
2022-07-29 0 0.240 - 0.240 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
2022-07-28 0 0.240 - 0.240 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
2022-07-27 0 0.240 - 0.240 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
2022-07-26 0 0.240 - 0.240 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
2022-07-25 0 0.240 - 0.240 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
2022-07-22 0 0.240 - 0.240 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
2022-07-21 0 0.240 - 0.240 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
2022-07-20 0 0.240 - 0.240 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
2022-07-19 0 0.240 - 0.240 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
2022-07-18 0 0.240 - 0.240 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
2022-07-15 0 0.240 - 0.240 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
2022-07-14 0 0.240 - 0.240 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
2022-07-13 0 0.240 0.193 0.240 0.240 0.240 1,000 240 0.2400 0.214 0.172 0.214 0.214 0.214 1,119 0.2145 6.67%
2022-07-12 0 0.225 0.193 0.225 - - 0 0 - 0.201 0.172 0.201 - - 0 - 0.00%
2022-07-11 0 0.225 0.193 0.225 - - 0 0 - 0.201 0.172 0.201 - - 0 - 0.00%
2022-07-08 0 0.225 0.193 0.225 - - 0 0 - 0.201 0.172 0.201 - - 0 - 0.00%
2022-07-07 0 0.225 0.193 0.225 - - 0 0 - 0.201 0.172 0.201 - - 0 - 0.00%
2022-07-06 0 0.225 0.186 0.225 0.182 0.225 34,000 6,465 0.1901 0.201 0.166 0.201 0.163 0.201 38,044 0.1699 0.00%
2022-07-05 0 0.225 0.180 0.225 0.181 0.225 3,481 681 0.1956 0.201 0.161 0.201 0.162 0.201 3,895 0.1748 12.50%
2022-07-04 0 0.200 0.176 0.200 - - 0 0 - 0.179 0.157 0.179 - - 0 - -11.11%
2022-06-30 0 0.225 - 0.225 - - 0 0 - 0.201 - 0.201 - - 0 - 0.00%
2022-06-29 0 0.225 - 0.225 0.225 0.225 2,000 450 0.2250 0.201 - 0.201 0.201 0.201 2,238 0.2011 0.00%
2022-06-28 0 0.225 - 0.225 0.210 0.225 3,000 645 0.2150 0.201 - 0.201 0.188 0.201 3,357 0.1921 2.27%
2022-06-27 0 0.220 - 0.224 - - 0 0 - 0.197 - 0.200 - - 0 - 0.00%
2022-06-24 0 0.220 - 0.225 - - 0 0 - 0.197 - 0.201 - - 0 - 0.00%
2022-06-23 0 0.220 0.185 0.220 0.220 0.220 1,000 220 0.2200 0.197 0.165 0.197 0.197 0.197 1,119 0.1966 5.26%
2022-06-22 0 0.209 0.185 0.209 - - 0 0 - 0.187 0.165 0.187 - - 0 - -0.48%
2022-06-21 0 0.210 0.188 0.220 - - 0 0 - 0.188 0.168 0.197 - - 0 - 0.00%
2022-06-20 0 0.210 0.188 0.220 - - 0 0 - 0.188 0.168 0.197 - - 0 - 0.00%
2022-06-17 0 0.210 0.190 0.215 - - 0 0 - 0.188 0.170 0.192 - - 0 - 0.00%
2022-06-16 0 0.210 0.190 0.217 - - 0 0 - 0.188 0.170 0.194 - - 0 - 0.00%
2022-06-15 0 0.210 0.188 0.220 - - 0 0 - 0.188 0.168 0.197 - - 0 - 0.00%
2022-06-14 0 0.210 0.188 0.220 - - 0 0 - 0.188 0.168 0.197 - - 0 - 0.00%
2022-06-13 0 0.210 0.188 0.210 - - 0 0 - 0.188 0.168 0.188 - - 0 - 0.00%
2022-06-10 0 0.210 0.188 0.210 - - 0 0 - 0.188 0.168 0.188 - - 0 - 0.00%
2022-06-09 0 0.210 0.188 0.210 - - 0 0 - 0.188 0.168 0.188 - - 0 - 0.00%
2022-06-08 0 0.210 0.187 0.210 0.187 0.210 43,000 8,051 0.1872 0.188 0.167 0.188 0.167 0.188 48,115 0.1673 5.00%
2022-06-07 0 0.200 0.188 0.210 - - 0 0 - 0.179 0.168 0.188 - - 0 - 0.00%
2022-06-06 0 0.200 0.189 0.210 - - 0 0 - 0.179 0.169 0.188 - - 0 - 0.00%
2022-06-02 0 0.200 0.184 0.210 - - 0 0 - 0.179 0.164 0.188 - - 0 - 0.00%
2022-06-01 0 0.200 0.189 0.210 - - 0 0 - 0.179 0.169 0.188 - - 0 - 0.00%
2022-05-31 0 0.200 0.186 0.200 - - 0 0 - 0.179 0.166 0.179 - - 0 - -4.76%
2022-05-30 0 0.210 0.183 0.210 0.191 0.210 121,000 23,130 0.1912 0.188 0.164 0.188 0.171 0.188 135,393 0.1708 0.00%
2022-05-27 0 0.210 0.180 0.210 0.181 0.210 97,000 18,542 0.1912 0.188 0.161 0.188 0.162 0.188 108,538 0.1708 5.53%
2022-05-26 0 0.199 0.180 0.199 0.180 0.199 11,343 2,059 0.1815 0.178 0.161 0.178 0.161 0.178 12,692 0.1622 -0.50%
2022-05-25 0 0.200 - 0.200 - - 0 0 - 0.179 - 0.179 - - 0 - -4.76%
2022-05-24 0 0.210 0.171 0.210 0.181 0.215 52,000 9,480 0.1823 0.188 0.153 0.188 0.162 0.192 58,185 0.1629 7.69%
2022-05-23 0 0.195 0.190 0.210 0.195 0.195 1,000 195 0.1950 0.174 0.170 0.188 0.174 0.174 1,119 0.1743 -10.96%
2022-05-20 0 0.219 0.195 0.219 - - 0 0 - 0.196 0.174 0.196 - - 0 - 0.00%
2022-05-19 0 0.219 - 0.219 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2022-05-18 0 0.219 - 0.219 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2022-05-17 0 0.219 0.195 0.219 - - 0 0 - 0.196 0.174 0.196 - - 0 - 0.00%
2022-05-16 0 0.219 - 0.219 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2022-05-13 0 0.219 0.195 0.219 - - 0 0 - 0.196 0.174 0.196 - - 0 - 0.00%
2022-05-12 0 0.219 0.153 0.220 - - 0 0 - 0.196 0.137 0.197 - - 0 - 0.00%
2022-05-11 0 0.219 0.200 0.219 0.192 0.219 134,000 26,121 0.1949 0.196 0.179 0.196 0.172 0.196 149,939 0.1742 -8.75%
2022-05-10 0 0.240 0.192 0.240 0.199 0.240 101,000 20,259 0.2006 0.214 0.172 0.214 0.178 0.214 113,014 0.1793 -1.64%
2022-05-06 0 0.244 - 0.244 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2022-05-05 0 0.244 - 0.244 - - 0 0 - 0.218 - 0.218 - - 0 - -0.41%
2022-05-04 0 0.245 - 0.245 - - 0 0 - 0.219 - 0.219 - - 0 - -0.41%
2022-05-03 0 0.246 - 0.246 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2022-04-29 0 0.246 - 0.246 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2022-04-28 0 0.246 - 0.246 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2022-04-27 0 0.246 - 0.246 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2022-04-26 0 0.246 - 0.246 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2022-04-25 0 0.246 - 0.246 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2022-04-22 0 0.246 - 0.246 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2022-04-21 0 0.246 - 0.246 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2022-04-20 0 0.246 - 0.246 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2022-04-19 0 0.246 0.230 0.246 0.210 0.246 2,000 456 0.2280 0.220 0.206 0.220 0.188 0.220 2,238 0.2038 5.13%
2022-04-14 0 0.234 0.210 0.246 - - 0 0 - 0.209 0.188 0.220 - - 0 - 0.00%
2022-04-13 0 0.234 0.211 0.246 - - 0 0 - 0.209 0.189 0.220 - - 0 - 0.00%
2022-04-12 0 0.234 0.210 0.246 - - 0 0 - 0.209 0.188 0.220 - - 0 - 0.00%
2022-04-11 0 0.234 0.210 0.246 - - 0 0 - 0.209 0.188 0.220 - - 0 - 0.00%
2022-04-08 0 0.234 0.234 0.235 0.230 0.250 423,000 99,700 0.2357 0.209 0.209 0.210 0.206 0.223 473,315 0.2106 -10.00%
2022-04-07 0 0.260 0.236 0.260 - - 0 0 - 0.232 0.211 0.232 - - 0 - 0.00%
2022-04-06 0 0.260 0.236 0.260 - - 0 0 - 0.232 0.211 0.232 - - 0 - 0.00%
2022-04-04 0 0.260 0.236 0.260 - - 0 0 - 0.232 0.211 0.232 - - 0 - 0.00%
2022-04-01 0 0.260 - 0.265 - - 0 0 - 0.232 - 0.237 - - 0 - 0.00%
2022-03-31 0 0.260 - 0.265 - - 0 0 - 0.232 - 0.237 - - 0 - 0.00%
2022-03-30 0 0.260 0.236 0.265 - - 0 0 - 0.232 0.211 0.237 - - 0 - 0.00%
2022-03-29 0 0.260 0.217 0.265 - - 0 0 - 0.232 0.194 0.237 - - 0 - 0.00%
2022-03-28 0 0.260 0.236 0.275 - - 0 0 - 0.232 0.211 0.246 - - 0 - 0.00%
2022-03-25 0 0.260 0.236 0.275 - - 0 0 - 0.232 0.211 0.246 - - 0 - 0.00%
2022-03-24 0 0.260 0.217 0.275 - - 0 0 - 0.232 0.194 0.246 - - 0 - 0.00%
2022-03-23 0 0.260 0.217 0.275 0.236 0.260 3,000 732 0.2440 0.232 0.194 0.246 0.211 0.232 3,357 0.2181 0.00%
2022-03-22 0 0.260 0.240 0.260 - - 0 0 - 0.232 0.214 0.232 - - 0 - 0.00%
2022-03-21 0 0.260 0.217 0.260 0.260 0.260 139,000 36,140 0.2600 0.232 0.194 0.232 0.232 0.232 155,534 0.2324 0.00%
2022-03-18 0 0.260 0.217 0.260 - - 0 0 - 0.232 0.194 0.232 - - 0 - 0.00%
2022-03-17 0 0.260 0.217 0.260 - - 0 0 - 0.232 0.194 0.232 - - 0 - 0.00%
2022-03-16 0 0.260 - 0.260 - - 0 0 - 0.232 - 0.232 - - 0 - 0.00%
2022-03-15 0 0.260 - 0.260 - - 0 0 - 0.232 - 0.232 - - 0 - -3.70%
2022-03-14 0 0.270 - 0.285 - - 0 0 - 0.241 - 0.255 - - 0 - 0.00%
2022-03-11 0 0.270 - 0.280 - - 0 0 - 0.241 - 0.250 - - 0 - 0.00%
2022-03-10 0 0.270 - 0.285 - - 0 0 - 0.241 - 0.255 - - 0 - 0.00%
2022-03-09 0 0.270 - 0.285 - - 0 0 - 0.241 - 0.255 - - 0 - 0.00%
2022-03-08 0 0.270 - 0.285 - - 0 0 - 0.241 - 0.255 - - 0 - 0.00%
2022-03-07 0 0.270 0.212 0.280 - - 125,000 33,750 0.2700 0.241 0.189 0.250 - - 139,869 0.2413 0.00%
2022-03-04 0 0.270 - 0.270 - - 0 0 - 0.241 - 0.241 - - 0 - 0.00%
2022-03-03 0 0.270 0.225 0.275 - - 0 0 - 0.241 0.201 0.246 - - 0 - 0.00%
2022-03-02 0 0.270 0.235 0.275 0.270 0.270 1,000 270 0.2700 0.241 0.210 0.246 0.241 0.241 1,119 0.2413 8.00%
2022-03-01 0 0.250 0.235 0.250 0.250 0.250 20,000 5,000 0.2500 0.223 0.210 0.223 0.223 0.223 22,379 0.2234 0.00%
2022-02-28 0 0.250 0.235 0.275 - - 0 0 - 0.223 0.210 0.246 - - 0 - 0.00%
2022-02-25 0 0.250 0.235 0.280 - - 0 0 - 0.223 0.210 0.250 - - 0 - 0.00%
2022-02-24 0 0.250 0.235 0.280 0.250 0.250 10,000 2,500 0.2500 0.223 0.210 0.250 0.223 0.223 11,189 0.2234 -1.96%
2022-02-23 0 0.255 0.255 0.260 0.255 0.290 498,000 130,055 0.2612 0.228 0.228 0.232 0.228 0.259 557,237 0.2334 -12.07%
2022-02-22 0 0.290 0.260 0.290 - - 0 0 - 0.259 0.232 0.259 - - 0 - 0.00%
2022-02-21 0 0.290 0.260 0.290 - - 0 0 - 0.259 0.232 0.259 - - 0 - 0.00%
2022-02-18 0 0.290 0.260 0.290 - - 0 0 - 0.259 0.232 0.259 - - 0 - 0.00%
2022-02-17 0 0.290 0.260 0.290 - - 0 0 - 0.259 0.232 0.259 - - 0 - 0.00%
2022-02-16 0 0.290 0.260 0.290 - - 0 0 - 0.259 0.232 0.259 - - 0 - 0.00%
2022-02-15 0 0.290 0.260 0.290 - - 0 0 - 0.259 0.232 0.259 - - 0 - 0.00%
2022-02-14 0 0.290 0.260 0.290 - - 0 0 - 0.259 0.232 0.259 - - 0 - 0.00%
2022-02-11 0 0.290 0.260 0.290 0.260 0.290 9,000 2,370 0.2633 0.259 0.232 0.259 0.232 0.259 10,071 0.2353 0.00%
2022-02-10 0 0.290 0.260 0.290 - - 0 0 - 0.259 0.232 0.259 - - 0 - 0.00%
2022-02-09 0 0.290 0.260 0.290 - - 0 0 - 0.259 0.232 0.259 - - 0 - 0.00%
2022-02-08 0 0.290 0.270 0.300 0.290 0.290 370,000 109,500 0.2959 0.259 0.241 0.268 0.259 0.259 414,011 0.2645 -3.33%
2022-02-07 0 0.300 0.270 0.300 - - 0 0 - 0.268 0.241 0.268 - - 0 - 0.00%
2022-02-04 0 0.300 0.270 0.300 - - 0 0 - 0.268 0.241 0.268 - - 0 - 0.00%
2022-01-31 0 0.300 0.270 0.300 - - 0 0 - 0.268 0.241 0.268 - - 0 - 0.00%
2022-01-28 0 0.300 0.270 0.300 - - 0 0 - 0.268 0.241 0.268 - - 0 - 0.00%
2022-01-27 0 0.300 0.270 0.300 - - 0 0 - 0.268 0.241 0.268 - - 0 - 0.00%
2022-01-26 0 0.300 0.270 0.300 - - 0 0 - 0.268 0.241 0.268 - - 0 - 0.00%
2022-01-25 0 0.300 0.270 0.300 - - 0 0 - 0.268 0.241 0.268 - - 0 - 0.00%
2022-01-24 0 0.300 0.270 0.300 - - 0 0 - 0.268 0.241 0.268 - - 0 - 0.00%
2022-01-21 0 0.300 0.270 0.300 - - 0 0 - 0.268 0.241 0.268 - - 0 - 0.00%
2022-01-20 0 0.300 0.260 0.300 0.280 0.300 2,752,000 773,165 0.2809 0.268 0.232 0.268 0.250 0.268 3,079,348 0.2511 15.38%
2022-01-19 0 0.260 0.260 0.275 0.255 0.260 57,000 14,655 0.2571 0.232 0.232 0.246 0.228 0.232 63,780 0.2298 -8.77%
2022-01-18 0 0.285 0.260 0.285 0.260 0.285 11,000 2,885 0.2623 0.255 0.232 0.255 0.232 0.255 12,308 0.2344 -5.00%
2022-01-17 0 0.300 0.260 0.340 - - 0 0 - 0.268 0.232 0.304 - - 0 - 0.00%
2022-01-14 0 0.300 0.260 0.300 - - 0 0 - 0.268 0.232 0.268 - - 0 - 0.00%
2022-01-13 0 0.300 0.260 0.300 - - 0 0 - 0.268 0.232 0.268 - - 0 - 0.00%
2022-01-12 0 0.300 0.260 0.300 - - 0 0 - 0.268 0.232 0.268 - - 0 - 0.00%
2022-01-11 0 0.300 0.260 0.300 - - 0 0 - 0.268 0.232 0.268 - - 0 - 0.00%
2022-01-10 0 0.300 0.260 0.300 - - 0 0 - 0.268 0.232 0.268 - - 0 - 0.00%
2022-01-07 0 0.300 0.260 0.300 0.300 0.300 3,000 900 0.3000 0.268 0.232 0.268 0.268 0.268 3,357 0.2681 0.00%
2022-01-06 0 0.300 0.260 0.300 - - 0 0 - 0.268 0.232 0.268 - - 0 - 0.00%
2022-01-05 0 0.300 0.260 0.300 - - 0 0 - 0.268 0.232 0.268 - - 0 - 0.00%
2022-01-04 0 0.300 0.265 0.300 - - 0 0 - 0.268 0.237 0.268 - - 0 - 0.00%
2022-01-03 0 0.300 0.265 0.300 - - 0 0 - 0.268 0.237 0.268 - - 0 - -6.25%
2021-12-31 0 0.320 0.260 0.320 0.250 0.320 116,000 34,465 0.2971 0.286 0.232 0.286 0.223 0.286 129,798 0.2655 10.34%
2021-12-30 0 0.290 0.249 0.290 - - 0 0 - 0.259 0.223 0.259 - - 0 - 0.00%
2021-12-29 0 0.290 0.249 0.290 - - 0 0 - 0.259 0.223 0.259 - - 0 - 0.00%
2021-12-28 0 0.290 0.249 0.290 - - 0 0 - 0.259 0.223 0.259 - - 0 - 0.00%
2021-12-24 0 0.290 0.249 0.290 - - 0 0 - 0.259 0.223 0.259 - - 0 - 0.00%
2021-12-23 0 0.290 0.249 0.290 - - 0 0 - 0.259 0.223 0.259 - - 0 - 0.00%
2021-12-22 0 0.290 0.249 0.290 - - 0 0 - 0.259 0.223 0.259 - - 0 - 0.00%
2021-12-21 0 0.290 0.249 0.290 - - 0 0 - 0.259 0.223 0.259 - - 0 - 0.00%
2021-12-20 0 0.290 0.249 0.290 - - 0 0 - 0.259 0.223 0.259 - - 0 - 0.00%
2021-12-17 0 0.290 0.249 0.290 - - 0 0 - 0.259 0.223 0.259 - - 0 - 0.00%
2021-12-16 0 0.290 0.249 0.290 - - 0 0 - 0.259 0.223 0.259 - - 0 - 0.00%
2021-12-15 0 0.290 0.245 0.290 - - 0 0 - 0.259 0.219 0.259 - - 0 - 0.00%
2021-12-14 0 0.290 0.245 0.290 - - 0 0 - 0.259 0.219 0.259 - - 0 - 0.00%
2021-12-13 0 0.290 0.245 0.290 - - 0 0 - 0.259 0.219 0.259 - - 0 - 0.00%
2021-12-10 0 0.290 0.245 0.290 - - 0 0 - 0.259 0.219 0.259 - - 0 - 0.00%
2021-12-09 0 0.290 0.245 0.290 - - 3,400,000 952,000 0.2800 0.259 0.219 0.259 - - 3,804,427 0.2502 0.00%
2021-12-08 0 0.290 0.245 0.290 - - 0 0 - 0.259 0.219 0.259 - - 0 - 0.00%
2021-12-07 0 0.290 0.245 0.290 - - 0 0 - 0.259 0.219 0.259 - - 0 - 0.00%
2021-12-06 0 0.290 0.245 0.290 - - 0 0 - 0.259 0.219 0.259 - - 0 - 0.00%
2021-12-03 0 0.290 0.245 0.290 0.290 0.290 1,000 290 0.2900 0.259 0.219 0.259 0.259 0.259 1,119 0.2592 16.00%
2021-12-02 0 0.250 0.250 0.280 0.250 0.260 13,000 3,370 0.2592 0.223 0.223 0.250 0.223 0.232 14,546 0.2317 -10.71%
2021-12-01 0 0.280 0.260 0.300 0.280 0.280 380,000 106,400 0.2800 0.250 0.232 0.268 0.250 0.250 425,201 0.2502 0.00%
2021-11-30 0 0.280 0.260 0.280 - - 0 0 - 0.250 0.232 0.250 - - 0 - 0.00%
2021-11-29 0 0.280 0.260 0.280 - - 0 0 - 0.250 0.232 0.250 - - 0 - -3.45%
2021-11-26 0 0.290 0.260 0.290 - - 0 0 - 0.259 0.232 0.259 - - 0 - 0.00%
2021-11-25 0 0.290 0.265 0.290 - - 0 0 - 0.259 0.237 0.259 - - 0 - -3.33%
2021-11-24 0 0.300 0.260 0.300 - - 0 0 - 0.268 0.232 0.268 - - 0 - 0.00%
2021-11-23 0 0.300 0.260 0.300 - - 0 0 - 0.268 0.232 0.268 - - 0 - 0.00%
2021-11-22 0 0.300 0.260 0.300 - - 0 0 - 0.268 0.232 0.268 - - 0 - 0.00%
2021-11-19 0 0.300 0.260 0.300 - - 0 0 - 0.268 0.232 0.268 - - 0 - 0.00%
2021-11-18 0 0.300 0.260 0.300 - - 0 0 - 0.268 0.232 0.268 - - 0 - 0.00%
2021-11-17 0 0.300 0.260 0.300 - - 0 0 - 0.268 0.232 0.268 - - 0 - 0.00%
2021-11-16 0 0.300 0.260 0.300 - - 0 0 - 0.268 0.232 0.268 - - 0 - 0.00%
2021-11-15 0 0.300 0.260 0.300 - - 0 0 - 0.268 0.232 0.268 - - 0 - 0.00%
2021-11-12 0 0.300 0.260 0.300 - - 0 0 - 0.268 0.232 0.268 - - 0 - 0.00%
2021-11-11 0 0.300 0.255 0.300 - - 0 0 - 0.268 0.228 0.268 - - 0 - 0.00%
2021-11-10 0 0.300 0.255 0.300 - - 0 0 - 0.268 0.228 0.268 - - 0 - 0.00%
2021-11-09 0 0.300 0.255 0.300 - - 0 0 - 0.268 0.228 0.268 - - 0 - 0.00%
2021-11-08 0 0.300 0.255 0.300 - - 0 0 - 0.268 0.228 0.268 - - 0 - 0.00%
2021-11-05 0 0.300 0.255 0.300 0.255 0.300 100,000 28,775 0.2878 0.268 0.228 0.268 0.228 0.268 111,895 0.2572 17.65%
2021-11-04 0 0.255 0.250 0.285 - - 0 0 - 0.228 0.223 0.255 - - 0 - 0.00%
2021-11-03 0 0.255 0.250 0.285 0.255 0.290 194,000 54,160 0.2792 0.228 0.223 0.255 0.228 0.259 217,076 0.2495 -12.07%
2021-11-02 0 0.290 0.255 0.290 0.270 0.290 125,000 35,415 0.2833 0.259 0.228 0.259 0.241 0.259 139,869 0.2532 16.00%
2021-11-01 0 0.250 0.222 0.270 - - 0 0 - 0.223 0.198 0.241 - - 0 - 0.00%
2021-10-29 0 0.250 0.232 0.275 - - 0 0 - 0.223 0.207 0.246 - - 0 - 0.00%
2021-10-28 0 0.250 0.222 0.275 - - 0 0 - 0.223 0.198 0.246 - - 0 - 0.00%
2021-10-27 0 0.250 0.230 0.275 - - 0 0 - 0.223 0.206 0.246 - - 0 - 0.00%
2021-10-26 0 0.250 0.212 0.280 0.250 0.250 40,000 10,000 0.2500 0.223 0.189 0.250 0.223 0.223 44,758 0.2234 -5.66%
2021-10-25 0 0.265 0.250 0.285 - - 0 0 - 0.237 0.223 0.255 - - 0 - 0.00%
2021-10-22 0 0.265 0.250 0.285 - - 0 0 - 0.237 0.223 0.255 - - 0 - 0.00%
2021-10-21 0 0.265 0.250 0.265 - - 0 0 - 0.237 0.223 0.237 - - 0 - 0.00%
2021-10-20 0 0.265 0.250 0.280 0.265 0.265 25,000 6,625 0.2650 0.237 0.223 0.250 0.237 0.237 27,974 0.2368 0.00%
2021-10-19 0 0.265 0.250 0.265 - - 0 0 - 0.237 0.223 0.237 - - 0 - 0.00%
2021-10-18 0 0.265 0.265 0.270 - - 0 0 - 0.237 0.237 0.241 - - 0 - 1.92%
2021-10-15 0 0.260 0.260 0.270 - - 0 0 - 0.232 0.232 0.241 - - 0 - 0.00%
2021-10-12 0 0.260 0.260 0.270 0.260 0.260 20,000 5,200 0.2600 0.232 0.232 0.241 0.232 0.232 22,379 0.2324 0.00%
2021-10-11 0 0.260 0.260 0.275 0.260 0.260 9,000 2,340 0.2600 0.232 0.232 0.246 0.232 0.232 10,071 0.2324 0.00%
2021-10-08 0 0.260 0.250 0.275 - - 0 0 - 0.232 0.223 0.246 - - 0 - 0.00%
2021-10-07 0 0.260 0.250 0.275 - - 0 0 - 0.232 0.223 0.246 - - 0 - 0.00%
2021-10-06 0 0.260 0.250 0.275 - - 0 0 - 0.232 0.223 0.246 - - 0 - 0.00%
2021-10-05 0 0.260 0.250 0.270 - - 0 0 - 0.232 0.223 0.241 - - 0 - 0.00%
2021-10-04 0 0.260 0.260 0.270 - - 0 0 - 0.232 0.232 0.241 - - 0 - 0.00%
2021-09-30 0 0.260 0.260 0.285 0.255 0.260 12,000 3,075 0.2563 0.232 0.232 0.255 0.228 0.232 13,427 0.2290 -10.34%
2021-09-29 0 0.290 0.260 0.290 - - 0 0 - 0.259 0.232 0.259 - - 0 - 0.00%
2021-09-28 0 0.290 0.260 0.290 - - 0 0 - 0.259 0.232 0.259 - - 0 - 0.00%
2021-09-27 0 0.290 0.260 0.290 - - 0 0 - 0.259 0.232 0.259 - - 0 - 0.00%
2021-09-24 0 0.290 0.260 0.290 - - 0 0 - 0.259 0.232 0.259 - - 0 - 0.00%
2021-09-23 0 0.290 0.255 0.290 - - 0 0 - 0.259 0.228 0.259 - - 0 - 0.00%
2021-09-21 0 0.290 0.265 0.290 - - 0 0 - 0.259 0.237 0.259 - - 0 - -1.69%
2021-09-20 0 0.295 0.270 0.295 - - 0 0 - 0.264 0.241 0.264 - - 0 - -1.67%
2021-09-17 0 0.300 0.270 0.300 - - 0 0 - 0.268 0.241 0.268 - - 0 - 0.00%
2021-09-16 0 0.300 0.270 0.300 - - 0 0 - 0.268 0.241 0.268 - - 0 - 0.00%
2021-09-15 0 0.300 0.255 0.300 - - 0 0 - 0.268 0.228 0.268 - - 0 - 0.00%
2021-09-14 0 0.300 0.290 0.300 - - 0 0 - 0.268 0.259 0.268 - - 0 - 0.00%
2021-09-13 0 0.300 0.255 0.300 0.290 0.300 124,000 37,050 0.2988 0.268 0.228 0.268 0.259 0.268 138,750 0.2670 3.45%
2021-09-10 0 0.290 0.255 0.290 0.290 0.290 15,000 4,350 0.2900 0.259 0.228 0.259 0.259 0.259 16,784 0.2592 0.00%
2021-09-09 0 0.290 0.265 0.300 - - 0 0 - 0.259 0.237 0.268 - - 0 - 0.00%
2021-09-08 0 0.290 0.265 0.295 - - 0 0 - 0.259 0.237 0.264 - - 0 - 0.00%
2021-09-07 0 0.290 0.265 0.300 - - 0 0 - 0.259 0.237 0.268 - - 0 - 0.00%
2021-09-06 0 0.290 0.290 0.300 0.290 0.290 184,000 53,360 0.2900 0.259 0.259 0.268 0.259 0.259 205,887 0.2592 3.57%
2021-09-03 0 0.280 0.265 0.280 0.270 0.280 38,921,000 10,897,870 0.2800 0.250 0.237 0.250 0.241 0.250 43,550,620 0.2502 0.00%
2021-09-02 0 0.280 0.265 0.280 - - 0 0 - 0.250 0.237 0.250 - - 0 - 0.00%
2021-09-01 0 0.280 0.265 0.280 0.280 0.280 1,000 280 0.2800 0.250 0.237 0.250 0.250 0.250 1,119 0.2502 0.00%
2021-08-31 0 0.280 0.265 0.285 - - 0 0 - 0.250 0.237 0.255 - - 0 - 0.00%
2021-08-30 0 0.280 0.265 0.280 0.265 0.280 22,000 5,845 0.2657 0.250 0.237 0.250 0.237 0.250 24,617 0.2374 -1.75%
2021-08-27 0 0.285 0.255 0.285 - - 0 0 - 0.255 0.228 0.255 - - 0 - 0.00%
2021-08-26 0 0.285 0.255 0.285 - - 0 0 - 0.255 0.228 0.255 - - 0 - 0.00%
2021-08-25 0 0.285 0.255 0.285 0.290 0.290 1,000 290 0.2900 0.255 0.228 0.255 0.259 0.259 1,119 0.2592 -1.72%
2021-08-24 0 0.290 0.255 0.290 - - 0 0 - 0.259 0.228 0.259 - - 0 - -3.33%
2021-08-23 0 0.300 0.255 0.300 - - 0 0 - 0.268 0.228 0.268 - - 0 - 0.00%
2021-08-20 0 0.300 0.255 0.300 - - 0 0 - 0.268 0.228 0.268 - - 0 - 0.00%
2021-08-19 0 0.300 0.260 0.300 - - 0 0 - 0.268 0.232 0.268 - - 0 - 0.00%
2021-08-18 0 0.300 0.275 0.300 - - 0 0 - 0.268 0.246 0.268 - - 0 - 0.00%
2021-08-17 0 0.300 0.275 0.300 - - 0 0 - 0.268 0.246 0.268 - - 0 - 0.00%
2021-08-16 0 0.300 0.275 0.300 - - 0 0 - 0.268 0.246 0.268 - - 0 - 0.00%
2021-08-13 0 0.300 0.275 0.300 - - 0 0 - 0.268 0.246 0.268 - - 0 - 0.00%
2021-08-12 0 0.300 0.275 0.300 - - 0 0 - 0.268 0.246 0.268 - - 0 - 0.00%
2021-08-11 0 0.300 0.275 0.300 - - 0 0 - 0.268 0.246 0.268 - - 0 - 0.00%
2021-08-10 0 0.300 0.275 0.300 - - 0 0 - 0.268 0.246 0.268 - - 0 - 0.00%
2021-08-09 0 0.300 0.275 0.300 - - 0 0 - 0.268 0.246 0.268 - - 0 - 0.00%
2021-08-06 0 0.300 0.275 0.300 - - 0 0 - 0.268 0.246 0.268 - - 0 - 0.00%
2021-08-05 0 0.300 0.275 0.300 - - 0 0 - 0.268 0.246 0.268 - - 0 - 0.00%
2021-08-04 0 0.300 0.280 0.305 - - 0 0 - 0.268 0.250 0.273 - - 0 - 0.00%
2021-08-03 0 0.300 0.275 0.305 0.280 0.300 21,000 5,900 0.2810 0.268 0.246 0.273 0.250 0.268 23,498 0.2511 -1.64%
2021-08-02 0 0.305 0.275 0.305 0.305 0.305 1,000 305 0.3050 0.273 0.246 0.273 0.273 0.273 1,119 0.2726 5.17%
2021-07-30 0 0.290 0.275 0.305 - - 0 0 - 0.259 0.246 0.273 - - 0 - 0.00%
2021-07-29 0 0.290 0.275 0.290 - - 0 0 - 0.259 0.246 0.259 - - 0 - -4.92%
2021-07-28 0 0.305 0.275 0.305 - - 0 0 - 0.273 0.246 0.273 - - 0 - 0.00%
2021-07-27 0 0.305 0.275 0.305 - - 0 0 - 0.273 0.246 0.273 - - 0 - 0.00%
2021-07-26 0 0.305 0.285 0.305 0.280 0.305 7,000 2,010 0.2871 0.273 0.255 0.273 0.250 0.273 7,833 0.2566 -4.69%
2021-07-23 0 0.320 0.285 0.330 0.300 0.320 137,000 41,635 0.3039 0.286 0.255 0.295 0.268 0.286 153,296 0.2716 12.28%
2021-07-22 0 0.285 0.285 0.330 0.265 0.305 625,000 172,715 0.2763 0.255 0.255 0.295 0.237 0.273 699,343 0.2470 -13.64%
2021-07-21 0 0.330 0.270 0.330 - - 0 0 - 0.295 0.241 0.295 - - 0 - 0.00%
2021-07-20 0 0.330 0.270 0.330 - - 0 0 - 0.295 0.241 0.295 - - 0 - 0.00%
2021-07-19 0 0.330 0.260 0.330 0.330 0.330 1,000 330 0.3300 0.295 0.232 0.295 0.295 0.295 1,119 0.2949 8.20%
2021-07-16 0 0.305 0.270 0.305 0.305 0.305 11,000 3,355 0.3050 0.273 0.241 0.273 0.273 0.273 12,308 0.2726 -6.15%
2021-07-15 0 0.325 0.305 0.325 - - 0 0 - 0.290 0.273 0.290 - - 0 - -2.99%
2021-07-14 0 0.335 0.305 0.335 0.315 0.335 11,000 3,485 0.3168 0.299 0.273 0.299 0.282 0.299 12,308 0.2831 -4.29%
2021-07-13 0 0.350 0.315 0.350 - - 0 0 - 0.313 0.282 0.313 - - 0 - 0.00%
2021-07-12 0 0.350 0.315 0.350 - - 0 0 - 0.313 0.282 0.313 - - 0 - 0.00%
2021-07-09 0 0.350 0.315 0.350 - - 0 0 - 0.313 0.282 0.313 - - 0 - -1.41%
2021-07-08 0 0.355 0.315 0.355 - - 0 0 - 0.317 0.282 0.317 - - 0 - 0.00%
2021-07-07 0 0.355 0.315 0.355 - - 0 0 - 0.317 0.282 0.317 - - 0 - -1.39%
2021-07-06 0 0.360 0.315 0.360 0.335 0.360 4,000 1,370 0.3425 0.322 0.282 0.322 0.299 0.322 4,476 0.3061 14.29%
2021-07-05 0 0.315 0.315 0.335 - - 0 0 - 0.282 0.282 0.299 - - 0 - 0.00%
2021-07-02 0 0.315 0.315 0.335 - - 0 0 - 0.282 0.282 0.299 - - 0 - 0.00%
2021-06-30 0 0.315 0.315 0.320 0.315 0.315 20,000 6,300 0.3150 0.282 0.282 0.286 0.282 0.282 22,379 0.2815 -1.56%
2021-06-29 0 0.320 0.290 0.320 - - 0 0 - 0.286 0.259 0.286 - - 0 - 0.00%
2021-06-28 0 0.320 0.290 0.320 - - 0 0 - 0.286 0.259 0.286 - - 0 - 0.00%
2021-06-25 0 0.320 0.300 0.320 - - 0 0 - 0.286 0.268 0.286 - - 0 - -4.48%
2021-06-24 0 0.335 0.300 0.335 0.305 0.335 3,200 1,021 0.3191 0.299 0.268 0.299 0.273 0.299 3,581 0.2851 3.08%
2021-06-23 0 0.325 0.300 0.325 - - 0 0 - 0.290 0.268 0.290 - - 0 - -1.52%
2021-06-22 0 0.330 0.310 0.330 - - 0 0 - 0.295 0.277 0.295 - - 0 - -1.49%
2021-06-21 0 0.335 0.310 0.335 - - 0 0 - 0.299 0.277 0.299 - - 0 - 0.00%
2021-06-18 0 0.335 0.310 0.330 - - 0 0 - 0.299 0.277 0.295 - - 0 - 0.00%
2021-06-17 0 0.335 0.310 0.335 - - 0 0 - 0.299 0.277 0.299 - - 0 - 0.00%
2021-06-16 0 0.335 0.310 0.335 0.310 0.335 5,000 1,575 0.3150 0.299 0.277 0.299 0.277 0.299 5,595 0.2815 -1.47%
2021-06-15 0 0.340 0.310 0.340 - - 0 0 - 0.304 0.277 0.304 - - 0 - 0.00%
2021-06-11 0 0.340 0.310 0.340 - - 0 0 - 0.304 0.277 0.304 - - 0 - 0.00%
2021-06-10 0 0.340 0.310 0.340 - - 0 0 - 0.304 0.277 0.304 - - 0 - 0.00%
2021-06-09 0 0.340 0.310 0.340 - - 0 0 - 0.304 0.277 0.304 - - 0 - 0.00%
2021-06-08 0 0.340 0.310 0.340 - - 0 0 - 0.304 0.277 0.304 - - 0 - 0.00%
2021-06-07 0 0.340 0.310 0.340 - - 0 0 - 0.304 0.277 0.304 - - 0 - 0.00%
2021-06-04 0 0.340 0.315 0.340 - - 0 0 - 0.304 0.282 0.304 - - 0 - 0.00%
2021-06-03 0 0.340 0.315 0.340 - - 0 0 - 0.304 0.282 0.304 - - 0 - -1.45%
2021-06-02 0 0.345 0.310 0.345 - - 0 0 - 0.308 0.277 0.308 - - 0 - 0.00%
2021-06-01 0 0.345 0.310 0.345 - - 0 0 - 0.308 0.277 0.308 - - 0 - 0.00%
2021-05-31 0 0.345 0.310 0.345 0.310 0.345 32,000 9,955 0.3111 0.308 0.277 0.308 0.277 0.308 35,806 0.2780 11.29%
2021-05-28 0 0.310 0.295 0.310 - - 0 0 - 0.277 0.264 0.277 - - 0 - -3.12%
2021-05-27 0 0.320 0.295 0.320 0.320 0.320 205,000 61,600 0.3005 0.286 0.264 0.286 0.286 0.286 229,385 0.2685 0.00%
2021-05-26 0 0.320 0.295 0.320 - - 0 0 - 0.286 0.264 0.286 - - 0 - 0.00%
2021-05-25 0 0.320 0.310 0.320 0.310 0.320 19,000 5,900 0.3105 0.286 0.277 0.286 0.277 0.286 21,260 0.2775 0.00%
2021-05-24 0 0.320 0.295 0.320 - - 0 0 - 0.286 0.264 0.286 - - 0 - 0.00%
2021-05-21 0 0.320 0.300 0.320 0.340 0.340 1,000 340 0.3400 0.286 0.268 0.286 0.304 0.304 1,119 0.3039 -5.88%
2021-05-20 0 0.340 0.300 0.340 - - 0 0 - 0.304 0.268 0.304 - - 0 - 0.00%
2021-05-18 0 0.340 0.300 0.340 - - 0 0 - 0.304 0.268 0.304 - - 0 - 0.00%
2021-05-17 0 0.340 0.300 0.340 - - 0 0 - 0.304 0.268 0.304 - - 0 - 0.00%
2021-05-14 0 0.340 0.300 0.340 - - 0 0 - 0.304 0.268 0.304 - - 0 - 0.00%
2021-05-13 0 0.340 0.300 0.340 - - 0 0 - 0.304 0.268 0.304 - - 0 - 0.00%
2021-05-12 0 0.340 0.300 0.340 - - 0 0 - 0.304 0.268 0.304 - - 0 - -2.86%
2021-05-11 0 0.350 0.290 0.350 0.350 0.350 1,000 350 0.3500 0.313 0.259 0.313 0.313 0.313 1,119 0.3128 4.48%
2021-05-10 0 0.335 0.290 0.335 0.335 0.335 48,000 16,080 0.3350 0.299 0.259 0.299 0.299 0.299 53,710 0.2994 0.00%
2021-05-07 0 0.335 0.290 0.335 - - 0 0 - 0.299 0.259 0.299 - - 0 - 0.00%
2021-05-06 0 0.335 0.280 0.335 0.335 0.335 1,000 335 0.3350 0.299 0.250 0.299 0.299 0.299 1,119 0.2994 3.08%
2021-05-05 0 0.325 0.270 0.325 - - 0 0 - 0.290 0.241 0.290 - - 0 - 0.00%
2021-05-04 0 0.325 0.270 0.325 0.325 0.325 1,000 325 0.3250 0.290 0.241 0.290 0.290 0.290 1,119 0.2905 20.37%
2021-05-03 0 0.270 0.270 0.340 0.270 0.270 1,000 270 0.2700 0.241 0.241 0.304 0.241 0.241 1,119 0.2413 -11.48%
2021-04-30 0 0.305 0.270 0.335 - - 0 0 - 0.273 0.241 0.299 - - 0 - 0.00%
2021-04-29 0 0.305 0.295 0.335 - - 0 0 - 0.273 0.264 0.299 - - 0 - 0.00%
2021-04-28 0 0.305 0.300 0.335 - - 0 0 - 0.273 0.268 0.299 - - 0 - 0.00%
2021-04-27 0 0.305 0.295 0.335 - - 0 0 - 0.273 0.264 0.299 - - 0 - 0.00%
2021-04-26 0 0.305 0.305 0.335 0.305 0.305 1,000 305 0.3050 0.273 0.273 0.299 0.273 0.273 1,119 0.2726 -10.29%
2021-04-23 0 0.340 0.305 0.340 - - 0 0 - 0.304 0.273 0.304 - - 0 - 0.00%
2021-04-22 0 0.340 0.310 0.340 - - 0 0 - 0.304 0.277 0.304 - - 0 - -2.86%
2021-04-21 0 0.350 0.310 0.350 - - 0 0 - 0.313 0.277 0.313 - - 0 - 0.00%
2021-04-20 0 0.350 0.310 0.350 - - 0 0 - 0.313 0.277 0.313 - - 0 - 0.00%
2021-04-19 0 0.350 0.310 0.350 - - 0 0 - 0.313 0.277 0.313 - - 0 - 0.00%
2021-04-16 0 0.350 0.310 0.350 - - 0 0 - 0.313 0.277 0.313 - - 0 - 0.00%
2021-04-15 0 0.350 0.310 0.350 0.310 0.350 3,000 970 0.3233 0.313 0.277 0.313 0.277 0.313 3,357 0.2890 2.94%
2021-04-14 0 0.340 0.315 0.340 0.310 0.340 3,000 990 0.3300 0.304 0.282 0.304 0.277 0.304 3,357 0.2949 -4.23%
2021-04-13 0 0.355 0.310 0.355 - - 0 0 - 0.317 0.277 0.317 - - 0 - 0.00%
2021-04-12 0 0.355 0.310 0.355 - - 0 0 - 0.317 0.277 0.317 - - 0 - 0.00%
2021-04-09 0 0.355 0.310 0.355 - - 0 0 - 0.317 0.277 0.317 - - 0 - 0.00%
2021-04-08 0 0.355 0.305 0.355 0.335 0.360 3,000 1,030 0.3433 0.317 0.273 0.317 0.299 0.322 3,357 0.3068 5.97%
2021-04-07 0 0.335 0.315 0.335 - - 0 0 - 0.299 0.282 0.299 - - 0 - -1.47%
2021-04-01 0 0.340 0.315 0.340 - - 0 0 - 0.304 0.282 0.304 - - 0 - -4.23%
2021-03-31 0 0.355 0.315 0.355 - - 0 0 - 0.317 0.282 0.317 - - 0 - 0.00%
2021-03-30 0 0.355 0.315 0.355 0.355 0.355 18,900,000 6,709,500 0.3550 0.317 0.282 0.317 0.317 0.317 21,148,139 0.3173 -1.39%
2021-03-29 0 0.360 0.310 0.360 0.360 0.360 1,000 360 0.3600 0.322 0.277 0.322 0.322 0.322 1,119 0.3217 2.86%
2021-03-26 0 0.350 0.310 0.350 0.350 0.355 533,000 186,555 0.3500 0.313 0.277 0.313 0.313 0.317 596,400 0.3128 -1.41%
2021-03-25 0 0.355 0.305 0.355 0.355 0.355 1,000 355 0.3550 0.317 0.273 0.317 0.317 0.317 1,119 0.3173 7.58%
2021-03-24 0 0.330 0.305 0.330 - - 0 0 - 0.295 0.273 0.295 - - 0 - 0.00%
2021-03-23 0 0.330 0.305 0.330 0.305 0.330 3,000 965 0.3217 0.295 0.273 0.295 0.273 0.295 3,357 0.2875 8.20%
2021-03-22 0 0.305 0.305 0.330 - - 0 0 - 0.273 0.273 0.295 - - 0 - 0.00%
2021-03-19 0 0.305 0.305 0.330 0.305 0.305 25,000 7,625 0.3050 0.273 0.273 0.295 0.273 0.273 27,974 0.2726 -4.69%
2021-03-18 0 0.320 0.315 0.330 0.320 0.340 76,000 24,910 0.3278 0.286 0.282 0.295 0.286 0.304 85,040 0.2929 -15.79%
2021-03-17 0 0.380 0.310 0.380 0.380 0.380 1,000 380 0.3800 0.340 0.277 0.340 0.340 0.340 1,119 0.3396 8.57%
2021-03-16 0 0.350 0.315 0.350 - - 0 0 - 0.313 0.282 0.313 - - 0 - -1.41%
2021-03-15 0 0.355 0.310 0.355 - - 0 0 - 0.317 0.277 0.317 - - 0 - -1.39%
2021-03-12 0 0.360 0.310 0.360 - - 0 0 - 0.322 0.277 0.322 - - 0 - 0.00%
2021-03-11 0 0.360 0.310 0.380 - - 0 0 - 0.322 0.277 0.340 - - 0 - 0.00%
2021-03-10 0 0.360 0.315 0.360 - - 0 0 - 0.322 0.282 0.322 - - 0 - 0.00%
2021-03-09 0 0.360 0.315 0.360 - - 0 0 - 0.322 0.282 0.322 - - 0 - 0.00%
2021-03-08 0 0.360 0.265 0.360 0.360 0.360 2,000 720 0.3600 0.322 0.237 0.322 0.322 0.322 2,238 0.3217 0.00%
2021-03-05 0 0.360 0.310 0.360 - - 0 0 - 0.322 0.277 0.322 - - 0 - 0.00%
2021-03-04 0 0.360 0.320 0.360 - - 0 0 - 0.322 0.286 0.322 - - 0 - -2.70%
2021-03-03 0 0.370 0.320 0.370 0.370 0.375 2,000 745 0.3725 0.331 0.286 0.331 0.331 0.335 2,238 0.3329 2.78%
2021-03-02 0 0.360 0.320 0.360 - - 0 0 - 0.322 0.286 0.322 - - 0 - 0.00%
2021-03-01 0 0.360 0.300 0.360 0.330 0.365 13,000 4,635 0.3565 0.322 0.268 0.322 0.295 0.326 14,546 0.3186 9.09%
2021-02-26 0 0.330 0.305 0.330 - - 0 0 - 0.295 0.273 0.295 - - 0 - 0.00%
2021-02-25 0 0.330 0.305 0.330 - - 0 0 - 0.295 0.273 0.295 - - 0 - 0.00%
2021-02-24 0 0.330 0.305 0.330 - - 0 0 - 0.295 0.273 0.295 - - 0 - -2.94%
2021-02-23 0 0.340 0.305 0.340 - - 0 0 - 0.304 0.273 0.304 - - 0 - 0.00%
2021-02-22 0 0.340 0.310 0.340 0.310 0.340 2,848 895 0.3143 0.304 0.277 0.304 0.277 0.304 3,187 0.2808 0.00%
2021-02-19 0 0.340 0.340 0.360 0.340 0.340 59,000 20,060 0.3400 0.304 0.304 0.322 0.304 0.304 66,018 0.3039 -2.86%
2021-02-18 0 0.350 0.330 0.350 0.330 0.350 102,000 33,700 0.3304 0.313 0.295 0.313 0.295 0.313 114,133 0.2953 1.45%
2021-02-17 0 0.345 0.300 0.360 0.300 0.345 143,000 47,830 0.3345 0.308 0.268 0.322 0.268 0.308 160,010 0.2989 2.99%
2021-02-16 0 0.335 0.300 0.320 0.290 0.335 292,000 90,845 0.3111 0.299 0.268 0.286 0.259 0.299 326,733 0.2780 0.00%
2021-02-11 0 0.335 0.290 0.335 - - 0 0 - 0.299 0.259 0.299 - - 0 - 0.00%
2021-02-10 0 0.335 0.315 0.335 0.280 0.345 99,000 30,675 0.3098 0.299 0.282 0.299 0.250 0.308 110,776 0.2769 6.35%
2021-02-09 0 0.315 0.290 0.315 0.280 0.360 367,000 105,480 0.2874 0.282 0.259 0.282 0.250 0.322 410,654 0.2569 -10.00%
2021-02-08 0 0.350 0.300 0.350 - - 0 0 - 0.313 0.268 0.313 - - 0 - 0.00%
2021-02-05 0 0.350 0.300 0.350 - - 0 0 - 0.313 0.268 0.313 - - 0 - 0.00%
2021-02-04 0 0.350 0.300 0.350 - - 0 0 - 0.313 0.268 0.313 - - 0 - 0.00%
2021-02-03 0 0.350 0.300 0.350 - - 0 0 - 0.313 0.268 0.313 - - 0 - 0.00%
2021-02-02 0 0.350 0.300 0.350 - - 0 0 - 0.313 0.268 0.313 - - 0 - 0.00%
2021-02-01 0 0.350 0.295 0.350 0.350 0.360 2,000 710 0.3550 0.313 0.264 0.313 0.313 0.322 2,238 0.3173 2.94%
2021-01-29 0 0.340 0.315 0.340 0.340 0.340 353,000 120,020 0.3400 0.304 0.282 0.304 0.304 0.304 394,989 0.3039 0.00%
2021-01-28 0 0.340 0.260 0.340 0.340 0.340 3,000 1,020 0.3400 0.304 0.232 0.304 0.304 0.304 3,357 0.3039 1.49%
2021-01-27 0 0.335 0.305 0.335 0.335 0.335 2,000 670 0.3350 0.299 0.273 0.299 0.299 0.299 2,238 0.2994 11.67%
2021-01-26 0 0.300 0.300 0.340 0.300 0.340 21,666 7,096 0.3275 0.268 0.268 0.304 0.268 0.304 24,243 0.2927 -9.09%
2021-01-25 0 0.330 0.315 0.330 0.300 0.345 221,000 67,155 0.3039 0.295 0.282 0.295 0.268 0.308 247,288 0.2716 -4.35%
2021-01-22 0 0.345 0.255 0.345 0.310 0.350 20,101,000 7,035,305 0.3500 0.308 0.228 0.308 0.277 0.313 22,491,997 0.3128 27.78%
2021-01-21 0 0.270 0.270 0.300 - - 0 0 - 0.241 0.241 0.268 - - 0 - 1.89%
2021-01-20 0 0.265 0.265 0.350 0.265 0.265 42,000 11,130 0.2650 0.237 0.237 0.313 0.237 0.237 46,996 0.2368 1.92%
2021-01-19 0 0.260 0.260 0.280 0.260 0.280 60,000 16,600 0.2767 0.232 0.232 0.250 0.232 0.250 67,137 0.2473 -7.14%
2021-01-18 0 0.280 0.260 0.280 - - 0 0 - 0.250 0.232 0.250 - - 0 - 0.00%
2021-01-15 0 0.280 0.260 0.380 - - 0 0 - 0.250 0.232 0.340 - - 0 - 0.00%
2021-01-14 0 0.280 0.260 0.280 0.280 0.280 120,000 33,600 0.2800 0.250 0.232 0.250 0.250 0.250 134,274 0.2502 0.00%
2021-01-13 0 0.280 0.260 0.280 - - 0 0 - 0.250 0.232 0.250 - - 0 - 0.00%
2021-01-12 0 0.280 0.260 0.280 0.280 0.280 6,000 1,680 0.2800 0.250 0.232 0.250 0.250 0.250 6,714 0.2502 -12.50%
2021-01-11 0 0.320 0.280 0.320 - - 0 0 - 0.286 0.250 0.286 - - 0 - 0.00%
2021-01-08 0 0.320 0.280 0.320 - - 0 0 - 0.286 0.250 0.286 - - 0 - 0.00%
2021-01-07 0 0.320 0.280 0.320 - - 0 0 - 0.286 0.250 0.286 - - 0 - 0.00%
2021-01-06 0 0.320 0.280 0.320 - - 0 0 - 0.286 0.250 0.286 - - 0 - 0.00%
2021-01-05 0 0.320 0.280 0.320 - - 0 0 - 0.286 0.250 0.286 - - 0 - 0.00%
2021-01-04 0 0.320 0.280 0.320 - - 0 0 - 0.286 0.250 0.286 - - 0 - 0.00%
2020-12-31 0 0.320 0.265 0.320 - - 0 0 - 0.286 0.237 0.286 - - 0 - -4.48%
2020-12-30 0 0.335 0.280 0.335 0.285 0.340 365,000 105,190 0.2882 0.299 0.250 0.299 0.255 0.304 408,416 0.2576 -4.29%
2020-12-29 0 0.350 0.310 0.350 0.350 0.400 20,377,000 7,142,200 0.3505 0.313 0.277 0.313 0.313 0.357 22,800,827 0.3132 0.00%
2020-12-28 0 0.350 0.350 0.415 0.240 0.385 777,000 251,780 0.3240 0.313 0.313 0.371 0.214 0.344 869,423 0.2896 34.62%
2020-12-24 0 0.260 0.224 0.260 - - 0 0 - 0.232 0.200 0.232 - - 0 - 0.00%
2020-12-23 0 0.260 0.246 0.265 0.247 0.260 100,000 25,005 0.2501 0.232 0.220 0.237 0.221 0.232 111,895 0.2235 -8.77%
2020-12-22 0 0.285 0.255 0.285 - - 0 0 - 0.255 0.228 0.255 - - 0 - 0.00%
2020-12-21 0 0.285 0.255 0.285 0.255 0.285 9,000 2,325 0.2583 0.255 0.228 0.255 0.228 0.255 10,071 0.2309 0.00%
2020-12-18 0 0.285 0.246 0.285 - - 0 0 - 0.255 0.220 0.255 - - 0 - 0.00%
2020-12-17 0 0.285 0.260 0.280 0.250 0.285 69,000 17,475 0.2533 0.255 0.232 0.250 0.223 0.255 77,207 0.2263 -1.72%
2020-12-16 0 0.290 0.250 0.295 - - 0 0 - 0.259 0.223 0.264 - - 0 - 0.00%
2020-12-15 0 0.290 0.255 0.305 - - 0 0 - 0.259 0.228 0.273 - - 0 - 0.00%
2020-12-14 0 0.290 0.280 0.300 - - 0 0 - 0.259 0.250 0.268 - - 0 - 0.00%
2020-12-11 0 0.290 0.250 0.300 - - 0 0 - 0.259 0.223 0.268 - - 0 - 0.00%
2020-12-10 0 0.290 0.250 0.295 - - 0 0 - 0.259 0.223 0.264 - - 0 - 0.00%
2020-12-09 0 0.290 0.250 0.300 - - 0 0 - 0.259 0.223 0.268 - - 0 - 0.00%
2020-12-08 0 0.290 0.250 0.295 - - 0 0 - 0.259 0.223 0.264 - - 0 - 0.00%
2020-12-07 0 0.290 0.270 0.305 - - 0 0 - 0.259 0.241 0.273 - - 0 - 0.00%
2020-12-04 0 0.290 0.290 0.305 - - 0 0 - 0.259 0.259 0.273 - - 0 - 0.00%
2020-12-03 0 0.290 0.270 0.305 - - 0 0 - 0.259 0.241 0.273 - - 0 - 0.00%
2020-12-02 0 0.290 0.270 0.300 - - 0 0 - 0.259 0.241 0.268 - - 0 - 0.00%
2020-12-01 0 0.290 0.260 0.295 - - 0 0 - 0.259 0.232 0.264 - - 0 - 0.00%
2020-11-30 0 0.290 0.265 0.295 0.280 0.290 15,000 4,260 0.2840 0.259 0.237 0.264 0.250 0.259 16,784 0.2538 11.54%
2020-11-27 0 0.260 0.224 0.280 - - 0 0 - 0.232 0.200 0.250 - - 0 - 0.00%
2020-11-26 0 0.260 0.224 0.275 - - 0 0 - 0.232 0.200 0.246 - - 0 - 0.00%
2020-11-25 0 0.260 0.224 0.275 - - 0 0 - 0.232 0.200 0.246 - - 0 - 0.00%
2020-11-24 0 0.260 0.224 0.280 - - 0 0 - 0.232 0.200 0.250 - - 0 - 0.00%
2020-11-23 0 0.260 0.224 0.280 - - 0 0 - 0.232 0.200 0.250 - - 0 - 0.00%
2020-11-20 0 0.260 0.226 0.280 - - 0 0 - 0.232 0.202 0.250 - - 0 - 0.00%
2020-11-19 0 0.260 0.224 0.280 - - 0 0 - 0.232 0.200 0.250 - - 0 - 0.00%
2020-11-18 0 0.260 0.224 0.280 - - 0 0 - 0.232 0.200 0.250 - - 0 - 0.00%
2020-11-17 0 0.260 0.224 0.275 - - 0 0 - 0.232 0.200 0.246 - - 0 - 0.00%
2020-11-16 0 0.260 0.245 0.280 - - 0 0 - 0.232 0.219 0.250 - - 0 - 0.00%
2020-11-13 0 0.260 0.260 0.280 - - 0 0 - 0.232 0.232 0.250 - - 0 - 0.00%
2020-11-12 0 0.260 0.260 0.280 - - 0 0 - 0.232 0.232 0.250 - - 0 - 0.00%
2020-11-11 0 0.260 0.260 0.280 - - 4,000 1,040 0.2600 0.232 0.232 0.250 - - 4,476 0.2324 0.00%
2020-11-10 0 0.260 0.260 0.280 - - 0 0 - 0.232 0.232 0.250 - - 0 - 0.00%
2020-11-09 0 0.260 0.260 0.280 - - 0 0 - 0.232 0.232 0.250 - - 0 - 0.00%
2020-11-06 0 0.260 0.240 0.280 - - 0 0 - 0.232 0.214 0.250 - - 0 - 0.00%
2020-11-05 0 0.260 0.230 0.280 - - 0 0 - 0.232 0.206 0.250 - - 0 - 0.00%
2020-11-04 0 0.260 0.250 0.280 - - 0 0 - 0.232 0.223 0.250 - - 0 - 0.00%
2020-11-03 0 0.260 0.260 0.280 - - 0 0 - 0.232 0.232 0.250 - - 0 - 0.00%
2020-11-02 0 0.260 0.250 0.280 - - 0 0 - 0.232 0.223 0.250 - - 0 - 0.00%
2020-10-30 0 0.260 0.250 0.260 - - 0 0 - 0.232 0.223 0.232 - - 0 - 0.00%
2020-10-29 0 0.260 0.255 0.280 - - 0 0 - 0.232 0.228 0.250 - - 0 - 0.00%
2020-10-28 0 0.260 0.255 0.280 - - 0 0 - 0.232 0.228 0.250 - - 0 - 0.00%
2020-10-27 0 0.260 0.260 0.280 - - 0 0 - 0.232 0.232 0.250 - - 0 - 0.00%
2020-10-23 0 0.260 0.260 0.275 0.260 0.260 9,000 2,340 0.2600 0.232 0.232 0.246 0.232 0.232 10,071 0.2324 -8.77%
2020-10-22 0 0.285 0.260 0.320 - - 0 0 - 0.255 0.232 0.286 - - 0 - 0.00%
2020-10-21 0 0.285 0.260 0.310 - - 0 0 - 0.255 0.232 0.277 - - 0 - 0.00%
2020-10-20 0 0.285 0.260 0.320 - - 0 0 - 0.255 0.232 0.286 - - 0 - 0.00%
2020-10-19 0 0.285 0.260 0.310 - - 0 0 - 0.255 0.232 0.277 - - 0 - 0.00%
2020-10-16 0 0.285 0.265 0.305 - - 0 0 - 0.255 0.237 0.273 - - 0 - 0.00%
2020-10-15 0 0.285 0.265 0.340 - - 0 0 - 0.255 0.237 0.304 - - 0 - 0.00%
2020-10-14 0 0.285 0.265 0.305 - - 0 0 - 0.255 0.237 0.273 - - 0 - 0.00%
2020-10-12 0 0.285 0.260 0.310 - - 0 0 - 0.255 0.232 0.277 - - 0 - 0.00%
2020-10-09 0 0.285 0.265 0.335 - - 0 0 - 0.255 0.237 0.299 - - 0 - 0.00%
2020-10-08 0 0.285 0.265 0.300 - - 0 0 - 0.255 0.237 0.268 - - 0 - 0.00%
2020-10-07 0 0.285 0.265 0.310 - - 0 0 - 0.255 0.237 0.277 - - 0 - 0.00%
2020-10-06 0 0.285 0.265 0.325 - - 0 0 - 0.255 0.237 0.290 - - 0 - 0.00%
2020-10-05 0 0.285 0.265 0.320 - - 0 0 - 0.255 0.237 0.286 - - 0 - 0.00%
2020-09-30 0 0.285 0.265 0.310 - - 0 0 - 0.255 0.237 0.277 - - 0 - 0.00%
2020-09-29 0 0.285 0.265 0.300 - - 0 0 - 0.255 0.237 0.268 - - 0 - 0.00%
2020-09-28 0 0.285 0.265 0.305 - - 0 0 - 0.255 0.237 0.273 - - 0 - 0.00%
2020-09-25 0 0.285 0.265 0.305 - - 0 0 - 0.255 0.237 0.273 - - 0 - 0.00%
2020-09-24 0 0.285 0.260 0.310 - - 0 0 - 0.255 0.232 0.277 - - 0 - 0.00%
2020-09-23 0 0.285 0.265 0.305 - - 0 0 - 0.255 0.237 0.273 - - 0 - 0.00%
2020-09-22 0 0.285 0.260 0.310 - - 0 0 - 0.255 0.232 0.277 - - 0 - 0.00%
2020-09-21 0 0.285 0.265 0.305 - - 0 0 - 0.255 0.237 0.273 - - 0 - 0.00%
2020-09-18 0 0.285 0.265 0.305 - - 0 0 - 0.255 0.237 0.273 - - 0 - 0.00%
2020-09-17 0 0.285 0.265 0.305 - - 0 0 - 0.255 0.237 0.273 - - 0 - 0.00%
2020-09-16 0 0.285 0.265 0.305 - - 0 0 - 0.255 0.237 0.273 - - 0 - 0.00%
2020-09-15 0 0.285 0.265 0.305 0.285 0.285 9,000 2,565 0.2850 0.255 0.237 0.273 0.255 0.255 10,071 0.2547 1.79%
2020-09-14 0 0.280 0.265 0.285 - - 0 0 - 0.250 0.237 0.255 - - 0 - 0.00%
2020-09-11 0 0.280 0.265 0.285 0.280 0.280 50,000 14,000 0.2800 0.250 0.237 0.255 0.250 0.250 55,947 0.2502 0.00%
2020-09-10 0 0.280 0.280 0.290 0.280 0.280 87,000 24,360 0.2800 0.250 0.250 0.259 0.250 0.250 97,349 0.2502 0.00%
2020-09-09 0 0.280 0.280 0.295 0.250 0.280 555,000 146,720 0.2644 0.250 0.250 0.264 0.223 0.250 621,017 0.2363 -5.08%
2020-09-08 0 0.295 0.260 0.295 0.300 0.300 2,000 600 0.3000 0.264 0.232 0.264 0.268 0.268 2,238 0.2681 5.36%
2020-09-07 0 0.280 0.265 0.295 0.255 0.280 12,000 3,180 0.2650 0.250 0.237 0.264 0.228 0.250 13,427 0.2368 0.00%
2020-09-04 0 0.280 0.260 0.295 - - 0 0 - 0.250 0.232 0.264 - - 0 - 0.00%
2020-09-03 0 0.280 0.280 0.290 0.250 0.280 1,175,000 321,475 0.2736 0.250 0.250 0.259 0.223 0.250 1,314,765 0.2445 -1.75%
2020-09-02 0 0.285 0.255 0.290 - - 0 0 - 0.255 0.228 0.259 - - 0 - 0.00%
2020-09-01 0 0.285 0.265 0.290 - - 0 0 - 0.255 0.237 0.259 - - 0 - 0.00%
2020-08-31 0 0.285 0.265 0.295 - - 0 0 - 0.255 0.237 0.264 - - 0 - 0.00%
2020-08-28 0 0.285 0.270 0.285 - - 0 0 - 0.255 0.241 0.255 - - 0 - -1.72%
2020-08-27 0 0.290 0.265 0.290 - - 0 0 - 0.259 0.237 0.259 - - 0 - 0.00%
2020-08-26 0 0.290 0.265 0.295 - - 0 0 - 0.259 0.237 0.264 - - 0 - 0.00%
2020-08-25 0 0.290 0.280 0.290 - - 0 0 - 0.259 0.250 0.259 - - 0 - 0.00%
2020-08-24 0 0.290 0.290 0.295 0.280 0.280 88,000 24,640 0.2800 0.259 0.259 0.264 0.250 0.250 98,468 0.2502 0.00%
2020-08-21 0 0.290 0.290 0.295 0.290 0.295 60,000 17,410 0.2902 0.259 0.259 0.264 0.259 0.264 67,137 0.2593 -1.69%
2020-08-20 0 0.295 0.280 0.295 0.280 0.310 25,000 7,150 0.2860 0.264 0.250 0.264 0.250 0.277 27,974 0.2556 7.27%
2020-08-19 0 0.275 0.260 0.310 - - 0 0 - 0.246 0.232 0.277 - - 0 - 0.00%
2020-08-18 0 0.275 0.260 0.275 0.275 0.285 6,000 1,675 0.2792 0.246 0.232 0.246 0.246 0.255 6,714 0.2495 -1.79%
2020-08-17 0 0.280 0.265 0.280 - - 267 68 0.2547 0.250 0.237 0.250 - - 299 0.2276 -1.75%
2020-08-14 0 0.285 0.260 0.285 0.270 0.285 57,000 15,430 0.2707 0.255 0.232 0.255 0.241 0.255 63,780 0.2419 0.00%
2020-08-13 0 0.285 0.270 0.295 0.270 0.285 222,000 59,970 0.2701 0.255 0.241 0.264 0.241 0.255 248,407 0.2414 -3.39%
2020-08-12 0 0.295 0.265 0.295 - - 0 0 - 0.264 0.237 0.264 - - 0 - 0.00%
2020-08-11 0 0.295 0.265 0.295 - - 0 0 - 0.264 0.237 0.264 - - 0 - 0.00%
2020-08-10 0 0.295 0.265 0.295 - - 0 0 - 0.264 0.237 0.264 - - 0 - 0.00%
2020-08-07 0 0.295 0.265 0.295 - - 0 0 - 0.264 0.237 0.264 - - 0 - 0.00%
2020-08-06 0 0.295 0.265 0.295 - - 0 0 - 0.264 0.237 0.264 - - 0 - -1.67%
2020-08-05 0 0.300 0.270 0.300 - - 0 0 - 0.268 0.241 0.268 - - 0 - 0.00%
2020-08-04 0 0.300 0.270 0.300 - - 0 0 - 0.268 0.241 0.268 - - 0 - 0.00%
2020-08-03 0 0.300 0.270 0.300 - - 0 0 - 0.268 0.241 0.268 - - 0 - 0.00%
2020-07-31 0 0.300 0.270 0.300 0.270 0.300 22,000 6,010 0.2732 0.268 0.241 0.268 0.241 0.268 24,617 0.2441 -3.23%
2020-07-30 0 0.310 0.275 0.310 0.310 0.310 20,000 6,200 0.3100 0.277 0.246 0.277 0.277 0.277 22,379 0.2770 1.64%
2020-07-29 0 0.305 0.275 0.340 - - 0 0 - 0.273 0.246 0.304 - - 0 - 0.00%
2020-07-28 0 0.305 0.300 0.340 - - 0 0 - 0.273 0.268 0.304 - - 0 - 0.00%
2020-07-27 0 0.305 0.290 0.315 - - 0 0 - 0.273 0.259 0.282 - - 0 - 0.00%
2020-07-24 0 0.305 0.270 0.305 - - 0 0 - 0.273 0.241 0.273 - - 0 - -4.69%
2020-07-23 0 0.320 0.295 0.330 0.255 0.320 544,151 150,174 0.2760 0.286 0.264 0.295 0.228 0.286 608,877 0.2466 8.47%
2020-07-22 0 0.295 0.260 0.295 - - 0 0 - 0.264 0.232 0.264 - - 0 - -1.67%
2020-07-21 0 0.300 0.234 0.300 0.275 0.300 43,000 11,900 0.2767 0.268 0.209 0.268 0.246 0.268 48,115 0.2473 0.00%
2020-07-20 0 0.300 0.250 0.305 - - 0 0 - 0.268 0.223 0.273 - - 0 - 0.00%
2020-07-17 0 0.300 0.250 0.305 - - 0 0 - 0.268 0.223 0.273 - - 0 - 0.00%
2020-07-16 0 0.300 0.228 0.305 - - 0 0 - 0.268 0.204 0.273 - - 0 - 0.00%
2020-07-15 0 0.300 0.228 0.305 - - 0 0 - 0.268 0.204 0.273 - - 0 - 0.00%
2020-07-14 0 0.300 0.228 0.305 - - 0 0 - 0.268 0.204 0.273 - - 0 - 0.00%
2020-07-13 0 0.300 0.290 0.305 - - 0 0 - 0.268 0.259 0.273 - - 0 - 0.00%
2020-07-10 0 0.300 0.290 0.300 - - 0 0 - 0.268 0.259 0.268 - - 0 - 0.00%
2020-07-09 0 0.300 0.290 0.300 0.290 0.330 364,000 112,360 0.3087 0.268 0.259 0.268 0.259 0.295 407,297 0.2759 -3.23%
2020-07-08 0 0.310 0.290 0.315 0.300 0.310 33,077 10,015 0.3028 0.277 0.259 0.282 0.268 0.277 37,011 0.2706 1.64%
2020-07-07 0 0.305 0.290 0.315 0.285 0.310 13,000 3,935 0.3027 0.273 0.259 0.282 0.255 0.277 14,546 0.2705 -1.61%
2020-07-06 0 0.310 0.250 0.300 0.300 0.335 751,000 234,140 0.3118 0.277 0.223 0.268 0.268 0.299 840,331 0.2786 -3.12%
2020-07-03 0 0.320 0.320 0.325 0.320 0.370 930,000 311,560 0.3350 0.286 0.286 0.290 0.286 0.331 1,040,623 0.2994 -5.88%
2020-07-02 0 0.340 0.330 0.340 0.320 0.345 1,101,000 369,565 0.3357 0.304 0.295 0.304 0.286 0.308 1,231,963 0.3000 9.68%
2020-06-30 0 0.310 0.310 0.320 0.310 0.325 738,000 232,170 0.3146 0.277 0.277 0.286 0.277 0.290 825,784 0.2812 1.64%
2020-06-29 0 0.305 0.305 0.315 0.295 0.315 754,000 227,615 0.3019 0.273 0.273 0.282 0.264 0.282 843,688 0.2698 0.00%
2020-06-26 0 0.305 0.305 0.315 0.290 0.320 1,487,000 455,175 0.3061 0.273 0.273 0.282 0.259 0.286 1,663,877 0.2736 -7.58%
2020-06-24 0 0.330 0.310 0.340 0.300 0.350 2,146,000 729,025 0.3397 0.295 0.277 0.304 0.268 0.313 2,401,265 0.3036 4.76%
2020-06-23 0 0.315 0.290 0.315 0.305 0.320 11,000 3,455 0.3141 0.282 0.259 0.282 0.273 0.286 12,308 0.2807 -1.56%
2020-06-22 0 0.320 0.295 0.320 - - 0 0 - 0.286 0.264 0.286 - - 0 - 0.00%
2020-06-19 0 0.320 0.295 0.320 0.320 0.320 1,000 320 0.3200 0.286 0.264 0.286 0.286 0.286 1,119 0.2860 3.23%
2020-06-18 0 0.310 0.310 0.315 0.290 0.320 93,000 28,150 0.3027 0.277 0.277 0.282 0.259 0.286 104,062 0.2705 -3.12%
2020-06-17 0 0.320 0.300 0.330 - - 0 0 - 0.286 0.268 0.295 - - 0 - 0.00%
2020-06-16 0 0.320 0.310 0.330 0.310 0.330 157,000 51,345 0.3270 0.286 0.277 0.295 0.277 0.295 175,675 0.2923 3.23%
2020-06-15 0 0.310 0.310 0.330 - - 0 0 - 0.277 0.277 0.295 - - 0 - 0.00%
2020-06-12 0 0.310 0.295 0.315 0.305 0.330 120,000 38,865 0.3239 0.277 0.264 0.282 0.273 0.295 134,274 0.2894 1.64%
2020-06-11 0 0.305 0.305 0.320 0.305 0.335 247,000 79,325 0.3212 0.273 0.273 0.286 0.273 0.299 276,380 0.2870 -7.58%
2020-06-10 0 0.330 0.330 0.360 0.330 0.360 51,000 18,000 0.3529 0.295 0.295 0.322 0.295 0.322 57,066 0.3154 -8.33%
2020-06-09 0 0.360 0.330 0.345 0.360 0.360 50,000 18,000 0.3600 0.322 0.295 0.308 0.322 0.322 55,947 0.3217 9.09%
2020-06-08 0 0.330 0.330 0.360 - - 0 0 - 0.295 0.295 0.322 - - 0 - 1.54%
2020-06-05 0 0.325 0.320 0.325 0.310 0.360 41,000 14,340 0.3498 0.290 0.286 0.290 0.277 0.322 45,877 0.3126 -10.96%
2020-06-04 0 0.365 0.330 0.365 - - 0 0 - 0.326 0.295 0.326 - - 0 - 0.00%
2020-06-03 0 0.365 0.345 0.365 - - 0 0 - 0.326 0.308 0.326 - - 0 - -5.19%
2020-06-02 0 0.385 0.355 0.385 0.345 0.385 11,000 4,145 0.3768 0.344 0.317 0.344 0.308 0.344 12,308 0.3368 11.59%
2020-06-01 0 0.345 0.330 0.385 - - 0 0 - 0.308 0.295 0.344 - - 0 - 0.00%
2020-05-29 0 0.345 0.345 0.360 0.345 0.360 11,000 3,915 0.3559 0.308 0.308 0.322 0.308 0.322 12,308 0.3181 4.55%
2020-05-28 0 0.330 0.330 0.385 0.330 0.360 19,000 6,750 0.3553 0.295 0.295 0.344 0.295 0.322 21,260 0.3175 -7.04%
2020-05-27 0 0.355 0.325 0.340 0.320 0.370 248,000 87,225 0.3517 0.317 0.290 0.304 0.286 0.331 277,499 0.3143 5.97%
2020-05-26 0 0.335 0.335 0.370 0.320 0.335 7,000 2,265 0.3236 0.299 0.299 0.331 0.286 0.299 7,833 0.2892 -4.29%
2020-05-25 0 0.350 0.320 0.350 - - 0 0 - 0.313 0.286 0.313 - - 0 - 0.00%
2020-05-22 0 0.350 0.350 0.390 - - 0 0 - 0.313 0.313 0.349 - - 0 - 0.00%
2020-05-21 0 0.350 0.350 0.385 0.340 0.360 60,000 21,320 0.3553 0.313 0.313 0.344 0.304 0.322 67,137 0.3176 -9.09%
2020-05-20 0 0.385 0.385 0.420 0.335 0.395 75,000 27,570 0.3676 0.344 0.344 0.375 0.299 0.353 83,921 0.3285 -11.49%
2020-05-19 0 0.435 0.350 0.415 0.420 0.435 3,000 1,290 0.4300 0.389 0.313 0.371 0.375 0.389 3,357 0.3843 11.54%
2020-05-18 0 0.390 0.335 0.435 - - 0 0 - 0.349 0.299 0.389 - - 0 - 0.00%
2020-05-15 0 0.390 0.350 0.375 0.370 0.390 50,000 19,480 0.3896 0.349 0.313 0.335 0.331 0.349 55,947 0.3482 0.00%
2020-05-14 0 0.390 0.325 0.375 0.390 0.395 41,000 15,995 0.3901 0.349 0.290 0.335 0.349 0.353 45,877 0.3487 5.41%
2020-05-13 0 0.370 0.315 0.390 - - 0 0 - 0.331 0.282 0.349 - - 0 - 0.00%
2020-05-12 0 0.370 0.350 0.355 0.380 0.380 16,000 6,080 0.3800 0.331 0.313 0.317 0.340 0.340 17,903 0.3396 5.71%
2020-05-11 0 0.350 0.350 0.370 0.330 0.380 111,000 40,780 0.3674 0.313 0.313 0.331 0.295 0.340 124,203 0.3283 2.94%
2020-05-08 0 0.340 0.340 0.355 0.340 0.370 60,000 21,300 0.3550 0.304 0.304 0.317 0.304 0.331 67,137 0.3173 0.00%
2020-05-07 0 0.340 0.325 0.340 0.320 0.340 11,000 3,560 0.3236 0.304 0.290 0.304 0.286 0.304 12,308 0.2892 7.94%
2020-05-06 0 0.315 0.315 0.320 0.290 0.320 97,000 30,415 0.3136 0.282 0.282 0.286 0.259 0.286 108,538 0.2802 1.61%
2020-05-05 0 0.310 0.295 0.320 - - 0 0 - 0.277 0.264 0.286 - - 0 - 0.00%
2020-05-04 0 0.310 0.290 0.295 0.325 0.325 2,000 650 0.3250 0.277 0.259 0.264 0.290 0.290 2,238 0.2905 0.00%
2020-04-29 0 0.310 0.310 0.325 0.310 0.330 161,000 51,985 0.3229 0.277 0.277 0.290 0.277 0.295 180,151 0.2886 -3.12%
2020-04-28 0 0.320 0.320 0.330 0.310 0.335 223,000 73,980 0.3317 0.286 0.286 0.295 0.277 0.299 249,526 0.2965 -12.33%
2020-04-27 0 0.365 0.320 0.350 0.360 0.380 34,000 12,490 0.3674 0.326 0.286 0.313 0.322 0.340 38,044 0.3283 14.06%
2020-04-24 0 0.320 0.320 0.355 0.320 0.355 16,000 5,520 0.3450 0.286 0.286 0.317 0.286 0.317 17,903 0.3083 0.00%
2020-04-23 0 0.320 0.320 0.335 0.320 0.340 14,000 4,650 0.3321 0.286 0.286 0.299 0.286 0.304 15,665 0.2968 6.67%
2020-04-22 0 0.300 0.300 0.330 0.300 0.345 14,000 4,675 0.3339 0.268 0.268 0.295 0.268 0.308 15,665 0.2984 -4.76%
2020-04-21 0 0.315 0.290 0.350 - - 0 0 - 0.282 0.259 0.313 - - 0 - 0.00%
2020-04-20 0 0.315 0.290 0.350 - - 0 0 - 0.282 0.259 0.313 - - 0 - 0.00%
2020-04-17 0 0.315 0.285 0.340 - - 0 0 - 0.282 0.255 0.304 - - 0 - 0.00%
2020-04-16 0 0.315 0.285 0.315 - - 0 0 - 0.282 0.255 0.282 - - 0 - 0.00%
2020-04-15 0 0.315 0.290 0.315 - - 0 0 - 0.282 0.259 0.282 - - 0 - 0.00%
2020-04-14 0 0.315 0.295 0.315 - - 0 0 - 0.282 0.264 0.282 - - 0 - -1.56%
2020-04-09 0 0.320 0.295 0.340 - - 0 0 - 0.286 0.264 0.304 - - 0 - 0.00%
2020-04-08 0 0.320 0.295 0.330 - - 0 0 - 0.286 0.264 0.295 - - 0 - 0.00%
2020-04-07 0 0.320 0.290 0.320 - - 0 0 - 0.286 0.259 0.286 - - 0 - 0.00%
2020-04-06 0 0.320 0.290 0.320 - - 0 0 - 0.286 0.259 0.286 - - 0 - 0.00%
2020-04-03 0 0.320 0.290 0.305 0.320 0.320 45,000 14,400 0.3200 0.286 0.259 0.273 0.286 0.286 50,353 0.2860 1.59%
2020-04-02 0 0.315 0.285 0.360 - - 0 0 - 0.282 0.255 0.322 - - 0 - 0.00%
2020-04-01 0 0.315 0.300 0.320 0.285 0.320 180,666 53,329 0.2952 0.282 0.268 0.286 0.255 0.286 202,156 0.2638 -1.56%
2020-03-31 0 0.320 0.285 0.325 - - 0 0 - 0.286 0.255 0.290 - - 0 - 0.00%
2020-03-30 0 0.320 0.290 0.320 0.325 0.325 1,000 325 0.3250 0.286 0.259 0.286 0.290 0.290 1,119 0.2905 1.59%
2020-03-27 0 0.315 0.285 0.315 0.315 0.315 1,000 315 0.3150 0.282 0.255 0.282 0.282 0.282 1,119 0.2815 1.61%
2020-03-26 0 0.310 0.300 0.320 0.290 0.315 233,000 71,645 0.3075 0.277 0.268 0.286 0.259 0.282 260,715 0.2748 5.08%
2020-03-25 0 0.295 0.290 0.295 0.270 0.310 908,869 263,700 0.2901 0.264 0.259 0.264 0.241 0.277 1,016,978 0.2593 -3.28%
2020-03-24 0 0.305 0.290 0.315 0.285 0.320 327,000 99,020 0.3028 0.273 0.259 0.282 0.255 0.286 365,896 0.2706 -10.29%
2020-03-23 0 0.340 0.315 0.350 - - 267 77 0.2884 0.304 0.282 0.313 - - 299 0.2577 0.00%
2020-03-20 0 0.340 0.340 0.350 0.310 0.345 384,000 130,860 0.3408 0.304 0.304 0.313 0.277 0.308 429,676 0.3046 -1.45%
2020-03-19 0 0.345 0.300 0.345 - - 0 0 - 0.308 0.268 0.308 - - 0 - -4.17%
2020-03-18 0 0.360 0.325 0.360 0.360 0.360 1,000 360 0.3600 0.322 0.290 0.322 0.322 0.322 1,119 0.3217 2.86%
2020-03-17 0 0.350 0.340 0.360 0.330 0.355 6,000 2,085 0.3475 0.313 0.304 0.322 0.295 0.317 6,714 0.3106 -2.78%
2020-03-16 0 0.360 0.320 0.380 - - 0 0 - 0.322 0.286 0.340 - - 0 - 0.00%
2020-03-13 0 0.360 0.320 0.350 0.360 0.360 301,000 108,360 0.3600 0.322 0.286 0.313 0.322 0.322 336,804 0.3217 -7.69%
2020-03-12 0 0.390 0.350 0.395 - - 0 0 - 0.349 0.313 0.353 - - 0 - 0.00%
2020-03-11 0 0.390 0.345 0.395 0.390 0.390 1,000 390 0.3900 0.349 0.308 0.353 0.349 0.349 1,119 0.3485 4.00%
2020-03-10 0 0.375 0.345 0.380 0.330 0.380 146,000 49,500 0.3390 0.335 0.308 0.340 0.295 0.340 163,367 0.3030 1.35%
2020-03-09 0 0.370 0.370 0.395 0.340 0.375 162,333 58,508 0.3604 0.331 0.331 0.353 0.304 0.335 181,642 0.3221 -7.50%
2020-03-06 0 0.400 0.360 0.400 - - 0 0 - 0.357 0.322 0.357 - - 0 - 0.00%
2020-03-05 0 0.400 0.365 0.400 - - 0 0 - 0.357 0.326 0.357 - - 0 - 0.00%
2020-03-04 0 0.400 0.365 0.400 - - 0 0 - 0.357 0.326 0.357 - - 0 - 0.00%
2020-03-03 0 0.400 0.365 0.400 - - 0 0 - 0.357 0.326 0.357 - - 0 - 0.00%
2020-03-02 0 0.400 0.360 0.385 0.410 0.415 2,000 825 0.4125 0.357 0.322 0.344 0.366 0.371 2,238 0.3686 2.56%
2020-02-28 0 0.390 0.360 0.390 - - 0 0 - 0.349 0.322 0.349 - - 0 - -2.50%
2020-02-27 0 0.400 0.370 0.400 0.415 0.415 1,000 415 0.4150 0.357 0.331 0.357 0.371 0.371 1,119 0.3709 2.56%
2020-02-26 0 0.390 0.360 0.420 - - 0 0 - 0.349 0.322 0.375 - - 0 - 0.00%
2020-02-25 0 0.390 0.380 0.390 - - 0 0 - 0.349 0.340 0.349 - - 0 - 0.00%
2020-02-24 0 0.390 0.370 0.425 - - 0 0 - 0.349 0.331 0.380 - - 0 - 0.00%
2020-02-21 0 0.390 0.390 0.415 0.370 0.390 417,666 161,396 0.3864 0.349 0.349 0.371 0.331 0.349 467,347 0.3453 -1.27%
2020-02-20 0 0.395 0.395 0.415 0.365 0.410 42,000 16,050 0.3821 0.353 0.353 0.371 0.326 0.366 46,996 0.3415 -3.66%
2020-02-19 0 0.410 0.370 0.410 - - 0 0 - 0.366 0.331 0.366 - - 0 - -2.38%
2020-02-18 0 0.420 0.370 0.420 - - 0 0 - 0.375 0.331 0.375 - - 0 - -2.33%
2020-02-17 0 0.430 0.375 0.430 - - 0 0 - 0.384 0.335 0.384 - - 0 - -4.44%
2020-02-14 0 0.450 0.370 0.435 0.485 0.490 174,000 85,190 0.4896 0.402 0.331 0.389 0.433 0.438 194,697 0.4376 9.76%
2020-02-13 0 0.410 0.365 0.410 - - 0 0 - 0.366 0.326 0.366 - - 0 - -1.20%
2020-02-12 0 0.415 0.365 0.415 - - 0 0 - 0.371 0.326 0.371 - - 0 - 0.00%
2020-02-11 0 0.415 0.365 0.415 - - 0 0 - 0.371 0.326 0.371 - - 0 - 0.00%
2020-02-10 0 0.415 0.355 0.415 - - 0 0 - 0.371 0.317 0.371 - - 0 - -1.19%
2020-02-07 0 0.420 0.350 0.420 - - 0 0 - 0.375 0.313 0.375 - - 0 - 0.00%
2020-02-06 0 0.420 0.355 0.405 0.360 0.445 91,000 36,490 0.4010 0.375 0.317 0.362 0.322 0.398 101,824 0.3584 16.67%
2020-02-05 0 0.360 0.320 0.360 - - 0 0 - 0.322 0.286 0.322 - - 0 - 0.00%
2020-02-04 0 0.360 0.325 0.360 0.345 0.360 4,000 1,415 0.3538 0.322 0.290 0.322 0.308 0.322 4,476 0.3161 -1.37%
2020-02-03 0 0.365 0.330 0.365 - - 0 0 - 0.326 0.295 0.326 - - 0 - -1.35%
2020-01-31 0 0.370 0.325 0.375 0.370 0.370 1,000 370 0.3700 0.331 0.290 0.335 0.331 0.331 1,119 0.3307 10.45%
2020-01-30 0 0.335 0.335 0.350 0.330 0.435 199,000 68,700 0.3452 0.299 0.299 0.313 0.295 0.389 222,671 0.3085 -16.25%
2020-01-29 0 0.400 0.355 0.385 0.350 0.400 44,000 16,110 0.3661 0.357 0.317 0.344 0.313 0.357 49,234 0.3272 -5.88%
2020-01-24 0 0.425 0.380 0.470 - - 0 0 - 0.380 0.340 0.420 - - 0 - 0.00%
2020-01-23 0 0.425 0.380 0.425 - - 0 0 - 0.380 0.340 0.380 - - 0 - 0.00%
2020-01-22 0 0.425 0.380 0.425 - - 0 0 - 0.380 0.340 0.380 - - 0 - 0.00%
2020-01-21 0 0.425 0.375 0.425 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2020-01-20 0 0.425 0.375 0.425 - - 0 0 - 0.380 0.335 0.380 - - 0 - -3.41%
2020-01-17 0 0.440 0.370 0.440 0.450 0.450 1,000 450 0.4500 0.393 0.331 0.393 0.402 0.402 1,119 0.4022 4.76%
2020-01-16 0 0.420 0.380 0.420 - - 0 0 - 0.375 0.340 0.375 - - 0 - -2.33%
2020-01-15 0 0.430 0.390 0.415 0.365 0.430 22,000 9,275 0.4216 0.384 0.349 0.371 0.326 0.384 24,617 0.3768 1.18%
2020-01-14 0 0.425 0.370 0.425 - - 0 0 - 0.380 0.331 0.380 - - 0 - -1.16%
2020-01-13 0 0.430 0.370 0.430 - - 0 0 - 0.384 0.331 0.384 - - 0 - 0.00%
2020-01-10 0 0.430 0.370 0.430 - - 0 0 - 0.384 0.331 0.384 - - 0 - -1.15%
2020-01-09 0 0.435 0.370 0.435 - - 0 0 - 0.389 0.331 0.389 - - 0 - 0.00%
2020-01-08 0 0.435 0.370 0.440 0.435 0.435 1,000 435 0.4350 0.389 0.331 0.393 0.389 0.389 1,119 0.3888 3.57%
2020-01-07 0 0.420 0.390 0.405 0.420 0.420 2,000 840 0.4200 0.375 0.349 0.362 0.375 0.375 2,238 0.3754 -2.33%
2020-01-06 0 0.430 0.390 0.430 - - 0 0 - 0.384 0.349 0.384 - - 0 - -2.27%
2020-01-03 0 0.440 0.405 0.425 0.380 0.450 260,000 107,060 0.4118 0.393 0.362 0.380 0.340 0.402 290,927 0.3680 -2.22%
2020-01-02 0 0.450 0.385 0.435 0.420 0.470 105,000 45,200 0.4305 0.402 0.344 0.389 0.375 0.420 117,490 0.3847 7.14%
2019-12-31 0 0.420 0.410 0.425 0.380 0.460 1,184,000 475,620 0.4017 0.375 0.366 0.380 0.340 0.411 1,324,836 0.3590 13.51%
2019-12-30 0 0.370 0.370 0.380 - - 0 0 - 0.331 0.331 0.340 - - 0 - 1.37%
2019-12-27 0 0.365 0.360 0.380 - - 0 0 - 0.326 0.322 0.340 - - 0 - 0.00%
2019-12-24 0 0.365 0.365 0.380 - - 0 0 - 0.326 0.326 0.340 - - 0 - 0.00%
2019-12-23 0 0.365 0.365 0.380 0.345 0.380 26,000 9,520 0.3662 0.326 0.326 0.340 0.308 0.340 29,093 0.3272 -2.67%
2019-12-20 0 0.375 0.375 0.380 0.365 0.380 401,000 147,905 0.3688 0.335 0.335 0.340 0.326 0.340 448,699 0.3296 4.17%
2019-12-19 0 0.360 0.325 0.390 - - 0 0 - 0.322 0.290 0.349 - - 0 - 0.00%
2019-12-18 0 0.360 0.360 0.385 - - 0 0 - 0.322 0.322 0.344 - - 0 - 0.00%
2019-12-17 0 0.360 0.360 0.370 - - 0 0 - 0.322 0.322 0.331 - - 0 - 1.41%
2019-12-16 0 0.355 0.340 0.375 - - 0 0 - 0.317 0.304 0.335 - - 0 - 0.00%
2019-12-13 0 0.355 0.350 0.365 0.340 0.360 1,023,000 357,855 0.3498 0.317 0.313 0.326 0.304 0.322 1,144,685 0.3126 7.58%
2019-12-12 0 0.330 0.320 0.345 0.320 0.360 1,979,000 664,110 0.3356 0.295 0.286 0.308 0.286 0.322 2,214,400 0.2999 -2.94%
2019-12-11 0 0.340 0.280 0.350 - - 0 0 - 0.304 0.250 0.313 - - 0 - 0.00%
2019-12-10 0 0.340 0.300 0.350 - - 0 0 - 0.304 0.268 0.313 - - 0 - 0.00%
2019-12-09 0 0.340 0.300 0.350 - - 0 0 - 0.304 0.268 0.313 - - 0 - 0.00%
2019-12-06 0 0.340 0.300 0.350 - - 0 0 - 0.304 0.268 0.313 - - 0 - 0.00%
2019-12-05 0 0.340 0.300 0.350 - - 0 0 - 0.304 0.268 0.313 - - 0 - 0.00%
2019-12-04 0 0.340 0.300 0.350 - - 0 0 - 0.304 0.268 0.313 - - 0 - 0.00%
2019-12-03 0 0.340 0.300 0.350 - - 0 0 - 0.304 0.268 0.313 - - 0 - 0.00%
2019-12-02 0 0.340 0.300 0.350 - - 0 0 - 0.304 0.268 0.313 - - 0 - 0.00%
2019-11-29 0 0.340 0.310 0.350 - - 0 0 - 0.304 0.277 0.313 - - 0 - 0.00%
2019-11-28 0 0.340 0.280 0.330 0.310 0.340 51,000 16,040 0.3145 0.304 0.250 0.295 0.277 0.304 57,066 0.2811 -4.23%
2019-11-27 0 0.355 0.325 0.345 0.310 0.355 137,000 43,825 0.3199 0.317 0.290 0.308 0.277 0.317 153,296 0.2859 -1.39%
2019-11-26 0 0.360 0.320 0.380 - - 0 0 - 0.322 0.286 0.340 - - 0 - 0.00%
2019-11-25 0 0.360 0.320 0.380 - - 0 0 - 0.322 0.286 0.340 - - 0 - 0.00%
2019-11-22 0 0.360 0.330 0.350 0.325 0.360 20,000 6,535 0.3268 0.322 0.295 0.313 0.290 0.322 22,379 0.2920 0.00%
2019-11-21 0 0.360 0.340 0.360 0.310 0.360 401,000 134,330 0.3350 0.322 0.304 0.322 0.277 0.322 448,699 0.2994 9.09%
2019-11-20 0 0.330 0.330 0.355 0.330 0.345 6,000 2,040 0.3400 0.295 0.295 0.317 0.295 0.308 6,714 0.3039 -7.04%
2019-11-19 0 0.355 0.330 0.345 0.355 0.370 11,000 4,055 0.3686 0.317 0.295 0.308 0.317 0.331 12,308 0.3294 -4.05%
2019-11-18 0 0.370 0.340 0.370 0.375 0.375 1,000 375 0.3750 0.331 0.304 0.331 0.335 0.335 1,119 0.3351 8.82%
2019-11-15 0 0.340 0.340 0.380 0.325 0.375 73,000 24,875 0.3408 0.304 0.304 0.340 0.290 0.335 81,683 0.3045 -10.53%
2019-11-14 0 0.380 0.340 0.380 0.380 0.380 1,000 380 0.3800 0.340 0.304 0.340 0.340 0.340 1,119 0.3396 0.00%
2019-11-13 0 0.380 0.340 0.365 0.380 0.380 15,000 5,700 0.3800 0.340 0.304 0.326 0.340 0.340 16,784 0.3396 15.15%
2019-11-12 0 0.330 0.330 0.375 0.325 0.395 71,000 26,570 0.3742 0.295 0.295 0.335 0.290 0.353 79,445 0.3344 -9.59%
2019-11-11 0 0.365 0.360 0.395 0.360 0.380 24,000 9,070 0.3779 0.326 0.322 0.353 0.322 0.340 26,855 0.3377 -3.95%
2019-11-08 0 0.380 0.365 0.380 0.345 0.380 81,000 29,935 0.3696 0.340 0.326 0.340 0.308 0.340 90,635 0.3303 4.11%
2019-11-07 0 0.365 0.310 0.370 - - 0 0 - 0.326 0.277 0.331 - - 0 - 0.00%
2019-11-06 0 0.365 0.340 0.355 0.320 0.365 16,000 5,365 0.3353 0.326 0.304 0.317 0.286 0.326 17,903 0.2997 -1.35%
2019-11-05 0 0.370 0.310 0.370 - - 0 0 - 0.331 0.277 0.331 - - 0 - 0.00%
2019-11-04 0 0.370 0.325 0.370 0.370 0.370 1,000 370 0.3700 0.331 0.290 0.331 0.331 0.331 1,119 0.3307 0.00%
2019-11-01 0 0.370 0.325 0.370 0.370 0.370 1,000 370 0.3700 0.331 0.290 0.331 0.331 0.331 1,119 0.3307 0.00%
2019-10-31 0 0.370 0.320 0.370 0.370 0.370 1,000 370 0.3700 0.331 0.286 0.331 0.331 0.331 1,119 0.3307 0.00%
2019-10-30 0 0.370 0.345 0.360 0.320 0.370 94,000 30,870 0.3284 0.331 0.308 0.322 0.286 0.331 105,181 0.2935 -6.33%
2019-10-29 0 0.395 0.330 0.380 0.395 0.395 2,000 790 0.3950 0.353 0.295 0.340 0.353 0.353 2,238 0.3530 1.28%
2019-10-28 0 0.390 0.380 0.395 0.375 0.390 6,000 2,305 0.3842 0.349 0.340 0.353 0.335 0.349 6,714 0.3433 5.41%
2019-10-25 0 0.370 0.330 0.360 0.370 0.375 3,000 1,115 0.3717 0.331 0.295 0.322 0.331 0.335 3,357 0.3322 1.37%
2019-10-24 0 0.365 0.350 0.385 0.340 0.375 199,000 71,440 0.3590 0.326 0.313 0.344 0.304 0.335 222,671 0.3208 15.87%
2019-10-23 0 0.315 0.315 0.330 0.315 0.355 640,000 221,295 0.3458 0.282 0.282 0.295 0.282 0.317 716,127 0.3090 -12.50%
2019-10-22 0 0.360 0.350 0.360 0.365 0.365 1,000 365 0.3650 0.322 0.313 0.322 0.326 0.326 1,119 0.3262 -4.00%
2019-10-21 0 0.375 0.350 0.375 0.380 0.380 1,000 380 0.3800 0.335 0.313 0.335 0.340 0.340 1,119 0.3396 7.14%
2019-10-18 0 0.350 0.350 0.370 0.350 0.350 125,000 43,750 0.3500 0.313 0.313 0.331 0.313 0.313 139,869 0.3128 -7.89%
2019-10-17 0 0.380 0.350 0.380 0.380 0.380 1,000 380 0.3800 0.340 0.313 0.340 0.340 0.340 1,119 0.3396 1.33%
2019-10-16 0 0.375 0.350 0.360 0.375 0.380 2,000 755 0.3775 0.335 0.313 0.322 0.335 0.340 2,238 0.3374 0.00%
2019-10-15 0 0.375 0.350 0.380 0.375 0.375 1,000 375 0.3750 0.335 0.313 0.340 0.335 0.335 1,119 0.3351 -1.32%
2019-10-14 0 0.380 0.350 0.380 0.380 0.380 1,000 380 0.3800 0.340 0.313 0.340 0.340 0.340 1,119 0.3396 0.00%
2019-10-11 0 0.380 0.320 0.365 0.380 0.380 2,000 760 0.3800 0.340 0.286 0.326 0.340 0.340 2,238 0.3396 1.33%
2019-10-10 0 0.375 0.350 0.360 0.375 0.375 2,000 750 0.3750 0.335 0.313 0.322 0.335 0.335 2,238 0.3351 1.35%
2019-10-09 0 0.370 0.365 0.380 0.350 0.370 16,000 5,690 0.3556 0.331 0.326 0.340 0.313 0.331 17,903 0.3178 2.78%
2019-10-08 0 0.360 0.360 0.385 0.360 0.385 6,000 2,185 0.3642 0.322 0.322 0.344 0.322 0.344 6,714 0.3255 2.86%
2019-10-04 0 0.350 0.350 0.380 0.350 0.355 268,000 94,490 0.3526 0.313 0.313 0.340 0.313 0.317 299,878 0.3151 2.94%
2019-10-03 0 0.340 0.315 0.350 0.310 0.365 122,000 43,675 0.3580 0.304 0.282 0.313 0.277 0.326 136,512 0.3199 -6.85%
2019-10-02 0 0.365 0.330 0.385 - - 0 0 - 0.326 0.295 0.344 - - 0 - 0.00%
2019-09-30 0 0.365 0.355 0.385 0.355 0.370 62,000 22,795 0.3677 0.326 0.317 0.344 0.317 0.331 69,375 0.3286 -1.35%
2019-09-27 0 0.370 0.350 0.370 0.375 0.380 3,000 1,130 0.3767 0.331 0.313 0.331 0.335 0.340 3,357 0.3366 -2.63%
2019-09-26 0 0.380 0.350 0.380 0.385 0.385 1,000 385 0.3850 0.340 0.313 0.340 0.344 0.344 1,119 0.3441 4.11%
2019-09-25 0 0.365 0.360 0.370 0.355 0.385 139,000 50,445 0.3629 0.326 0.322 0.331 0.317 0.344 155,534 0.3243 4.29%
2019-09-24 0 0.350 0.350 0.355 0.340 0.350 89,000 31,030 0.3487 0.313 0.313 0.317 0.304 0.313 99,586 0.3116 -5.41%
2019-09-23 0 0.370 0.335 0.370 0.320 0.380 103,000 38,465 0.3734 0.331 0.299 0.331 0.286 0.340 115,252 0.3337 4.23%
2019-09-20 0 0.355 0.340 0.350 0.335 0.400 1,780,000 646,110 0.3630 0.317 0.304 0.313 0.299 0.357 1,991,729 0.3244 -8.97%
2019-09-19 0 0.390 0.390 0.395 0.365 0.405 236,000 91,140 0.3862 0.349 0.349 0.353 0.326 0.362 264,072 0.3451 -4.88%
2019-09-18 0 0.410 0.365 0.410 - - 0 0 - 0.366 0.326 0.366 - - 0 - 0.00%
2019-09-17 0 0.410 0.355 0.410 0.410 0.410 1,000 410 0.4100 0.366 0.317 0.366 0.366 0.366 1,119 0.3664 3.80%
2019-09-16 0 0.395 0.390 0.410 0.410 0.410 3,000 1,230 0.4100 0.353 0.349 0.366 0.366 0.366 3,357 0.3664 -2.47%
2019-09-13 0 0.405 0.390 0.410 - - 0 0 - 0.362 0.349 0.366 - - 0 - 0.00%
2019-09-12 0 0.405 0.390 0.405 0.380 0.415 164,000 65,030 0.3965 0.362 0.349 0.362 0.340 0.371 183,508 0.3544 -1.22%
2019-09-11 0 0.410 0.385 0.410 0.410 0.410 9,000 3,690 0.4100 0.366 0.344 0.366 0.366 0.366 10,071 0.3664 1.23%
2019-09-10 0 0.405 0.385 0.405 0.395 0.410 63,000 25,220 0.4003 0.362 0.344 0.362 0.353 0.366 70,494 0.3578 2.53%
2019-09-09 0 0.395 0.390 0.395 0.390 0.400 43,000 16,955 0.3943 0.353 0.349 0.353 0.349 0.357 48,115 0.3524 2.60%
2019-09-06 0 0.385 0.380 0.385 0.385 0.390 1,165,000 454,265 0.3899 0.344 0.340 0.344 0.344 0.349 1,303,576 0.3485 -1.28%
2019-09-05 0 0.390 0.385 0.400 0.385 0.430 2,641,000 1,083,515 0.4103 0.349 0.344 0.357 0.344 0.384 2,955,145 0.3667 -8.24%
2019-09-04 0 0.425 0.420 0.425 0.420 0.445 1,614,000 690,420 0.4278 0.380 0.375 0.380 0.375 0.398 1,805,984 0.3823 -3.41%
2019-09-03 0 0.440 0.440 0.450 0.440 0.460 1,262,000 564,400 0.4472 0.393 0.393 0.402 0.393 0.411 1,412,114 0.3997 -4.35%
2019-09-02 0 0.460 0.455 0.460 0.425 0.460 3,277,000 1,462,180 0.4462 0.411 0.407 0.411 0.380 0.411 3,666,796 0.3988 8.24%
2019-08-30 0 0.425 0.420 0.425 0.425 0.440 2,010,000 859,000 0.4274 0.380 0.375 0.380 0.380 0.393 2,249,088 0.3819 -1.16%
2019-08-29 0 0.430 0.425 0.430 0.425 0.465 2,979,000 1,342,710 0.4507 0.384 0.380 0.384 0.380 0.416 3,333,350 0.4028 -5.49%
2019-08-28 0 0.455 0.450 0.455 0.450 0.470 3,033,000 1,385,160 0.4567 0.407 0.402 0.407 0.402 0.420 3,393,773 0.4081 -2.15%
2019-08-27 0 0.465 0.460 0.465 0.450 0.480 3,394,000 1,557,485 0.4589 0.416 0.411 0.416 0.402 0.429 3,797,713 0.4101 -4.12%
2019-08-26 0 0.485 0.460 0.485 0.450 0.485 2,509,000 1,163,580 0.4638 0.433 0.411 0.433 0.402 0.433 2,807,443 0.4145 4.30%
2019-08-23 0 0.465 0.450 0.465 0.450 0.465 2,434,000 1,105,130 0.4540 0.416 0.402 0.416 0.402 0.416 2,723,522 0.4058 -1.06%
2019-08-22 0 0.470 0.450 0.470 0.440 0.470 3,048,000 1,400,075 0.4593 0.420 0.402 0.420 0.393 0.420 3,410,557 0.4105 6.82%
2019-08-21 0 0.440 0.440 0.445 0.440 0.460 2,893,000 1,294,860 0.4476 0.393 0.393 0.398 0.393 0.411 3,237,120 0.4000 -6.38%
2019-08-20 0 0.470 0.455 0.470 0.455 0.470 1,994,000 921,120 0.4619 0.420 0.407 0.420 0.407 0.420 2,231,185 0.4128 0.00%
2019-08-19 0 0.470 0.455 0.470 0.450 0.470 3,656,000 1,672,990 0.4576 0.420 0.407 0.420 0.402 0.420 4,090,878 0.4090 2.17%
2019-08-16 0 0.460 0.460 0.475 0.460 0.480 2,456,000 1,145,340 0.4663 0.411 0.411 0.425 0.411 0.429 2,748,139 0.4168 -2.13%
2019-08-15 0 0.470 0.455 0.470 0.440 0.480 3,020,000 1,395,060 0.4619 0.420 0.407 0.420 0.393 0.429 3,379,226 0.4128 -1.05%
2019-08-14 0 0.475 0.465 0.475 0.440 0.480 4,328,000 2,021,585 0.4671 0.425 0.416 0.425 0.393 0.429 4,842,812 0.4174 3.26%
2019-08-13 0 0.460 0.440 0.460 0.430 0.460 4,492,000 2,003,640 0.4460 0.411 0.393 0.411 0.384 0.411 5,026,320 0.3986 4.55%
2019-08-12 0 0.440 0.415 0.440 0.390 0.450 4,309,000 1,829,210 0.4245 0.393 0.371 0.393 0.349 0.402 4,821,552 0.3794 7.32%
2019-08-09 0 0.410 0.360 0.410 0.410 0.410 1,000 410 0.4100 0.366 0.322 0.366 0.366 0.366 1,119 0.3664 3.80%
2019-08-08 0 0.395 0.360 0.390 0.360 0.420 12,000 4,455 0.3713 0.353 0.322 0.349 0.322 0.375 13,427 0.3318 6.76%
2019-08-07 0 0.370 0.370 0.385 0.365 0.415 96,000 35,905 0.3740 0.331 0.331 0.344 0.326 0.371 107,419 0.3343 -12.94%
2019-08-06 0 0.425 0.365 0.425 0.435 0.435 3,000 1,305 0.4350 0.380 0.326 0.380 0.389 0.389 3,357 0.3888 4.94%
2019-08-05 0 0.405 0.360 0.405 0.385 0.405 661,000 265,705 0.4020 0.362 0.322 0.362 0.344 0.362 739,625 0.3592 1.25%
2019-08-02 0 0.400 0.390 0.400 0.400 0.415 2,104,000 841,660 0.4000 0.357 0.349 0.357 0.357 0.371 2,354,269 0.3575 -1.23%
2019-08-01 0 0.405 0.400 0.420 0.400 0.430 118,000 47,285 0.4007 0.362 0.357 0.375 0.357 0.384 132,036 0.3581 -10.00%
2019-07-31 0 0.450 0.400 0.450 - - 0 0 - 0.402 0.357 0.402 - - 0 - 0.00%
2019-07-30 0 0.450 0.405 0.450 - - 0 0 - 0.402 0.362 0.402 - - 0 - 0.00%
2019-07-29 0 0.450 0.405 0.450 0.450 0.450 1,000 450 0.4500 0.402 0.362 0.402 0.402 0.402 1,119 0.4022 2.27%
2019-07-26 0 0.440 0.440 0.450 0.420 0.440 163,000 70,000 0.4294 0.393 0.393 0.402 0.375 0.393 182,389 0.3838 6.02%
2019-07-25 0 0.415 0.400 0.415 0.400 0.420 108,000 44,020 0.4076 0.371 0.357 0.371 0.357 0.375 120,847 0.3643 -5.68%
2019-07-24 0 0.440 0.425 0.440 0.385 0.455 5,527,000 2,399,750 0.4342 0.393 0.380 0.393 0.344 0.407 6,184,432 0.3880 14.29%
2019-07-23 0 0.385 0.365 0.385 - - 0 0 - 0.344 0.326 0.344 - - 0 - 0.00%
2019-07-22 0 0.385 0.365 0.385 - - 0 0 - 0.344 0.326 0.344 - - 0 - 0.00%
2019-07-19 0 0.385 0.370 0.385 0.380 0.385 50,000 19,140 0.3828 0.344 0.331 0.344 0.340 0.344 55,947 0.3421 0.00%
2019-07-18 0 0.385 0.365 0.385 - - 0 0 - 0.344 0.326 0.344 - - 0 - 0.00%
2019-07-17 0 0.385 0.365 0.385 0.385 0.385 3,000 1,155 0.3850 0.344 0.326 0.344 0.344 0.344 3,357 0.3441 0.00%
2019-07-16 0 0.385 0.365 0.385 0.385 0.385 2,000 770 0.3850 0.344 0.326 0.344 0.344 0.344 2,238 0.3441 1.32%
2019-07-15 0 0.380 0.365 0.380 0.360 0.390 123,000 44,360 0.3607 0.340 0.326 0.340 0.322 0.349 137,631 0.3223 -3.80%
2019-07-12 0 0.395 0.360 0.395 0.360 0.395 87,000 31,445 0.3614 0.353 0.322 0.353 0.322 0.353 97,349 0.3230 1.28%
2019-07-11 0 0.390 0.380 0.390 - - 0 0 - 0.349 0.340 0.349 - - 0 - 0.00%
2019-07-10 0 0.390 0.365 0.390 0.370 0.390 375,000 143,725 0.3833 0.349 0.326 0.349 0.331 0.349 419,606 0.3425 6.85%
2019-07-09 0 0.365 0.350 0.370 0.340 0.400 11,539,000 4,140,340 0.3588 0.326 0.313 0.331 0.304 0.357 12,911,554 0.3207 0.00%
2019-07-08 0 0.365 0.355 0.370 0.350 0.370 95,000 33,620 0.3539 0.326 0.317 0.331 0.313 0.331 106,300 0.3163 2.82%
2019-07-05 0 0.355 0.350 0.365 0.350 0.370 2,764,000 980,010 0.3546 0.317 0.313 0.326 0.313 0.331 3,092,775 0.3169 -11.25%
2019-07-04 0 0.400 0.375 0.400 0.350 0.410 4,434,000 1,631,780 0.3680 0.357 0.335 0.357 0.313 0.366 4,961,421 0.3289 1.27%
2019-07-03 0 0.395 0.390 0.395 0.360 0.480 19,743,000 8,018,785 0.4062 0.353 0.349 0.353 0.322 0.429 22,091,413 0.3630 -18.56%
2019-07-02 0 0.485 0.450 0.485 0.480 0.485 51,000 24,590 0.4822 0.433 0.402 0.433 0.429 0.433 57,066 0.4309 1.04%
2019-06-28 0 0.480 0.445 0.480 0.450 0.485 332,000 151,160 0.4553 0.429 0.398 0.429 0.402 0.433 371,491 0.4069 -1.03%
2019-06-27 0 0.485 0.450 0.485 - - 0 0 - 0.433 0.402 0.433 - - 0 - -1.02%
2019-06-26 0 0.490 0.470 0.495 0.400 0.490 1,859,000 833,545 0.4484 0.438 0.420 0.442 0.357 0.438 2,080,126 0.4007 0.00%
2019-06-25 0 0.490 0.440 0.490 0.440 0.490 182,000 85,820 0.4715 0.438 0.393 0.438 0.393 0.438 203,649 0.4214 2.08%
2019-06-24 0 0.480 0.450 0.480 0.425 0.480 701,000 323,705 0.4618 0.429 0.402 0.429 0.380 0.429 784,383 0.4127 9.09%
2019-06-21 0 0.440 0.420 0.465 0.440 0.450 200,000 88,600 0.4430 0.393 0.375 0.416 0.393 0.402 223,790 0.3959 -8.33%
2019-06-20 0 0.480 0.460 0.485 0.440 0.485 365,832 170,802 0.4669 0.429 0.411 0.433 0.393 0.433 409,347 0.4173 -2.04%
2019-06-19 0 0.490 0.480 0.490 0.440 0.490 3,623,000 1,767,955 0.4880 0.438 0.429 0.438 0.393 0.438 4,053,953 0.4361 10.11%
2019-06-18 0 0.445 0.400 0.450 0.400 0.445 902,000 388,955 0.4312 0.398 0.357 0.402 0.357 0.398 1,009,292 0.3854 0.00%
2019-06-17 0 0.445 0.385 0.445 - - 0 0 - 0.398 0.344 0.398 - - 0 - 0.00%
2019-06-14 0 0.445 0.395 0.445 - - 0 0 - 0.398 0.353 0.398 - - 0 - -1.11%
2019-06-13 0 0.450 0.370 0.450 - - 0 0 - 0.402 0.331 0.402 - - 0 - -1.10%
2019-06-12 0 0.455 0.375 0.460 - - 0 0 - 0.407 0.335 0.411 - - 0 - 0.00%
2019-06-11 0 0.455 0.375 0.455 - - 0 0 - 0.407 0.335 0.407 - - 0 - -1.09%
2019-06-10 0 0.460 0.375 0.460 0.460 0.460 80,000 36,800 0.4600 0.411 0.335 0.411 0.411 0.411 89,516 0.4111 0.00%
2019-06-06 0 0.460 0.375 0.460 - - 0 0 - 0.411 0.335 0.411 - - 0 - 0.00%
2019-06-05 0 0.460 0.375 0.460 0.425 0.460 2,000 885 0.4425 0.411 0.335 0.411 0.380 0.411 2,238 0.3955 2.22%
2019-06-04 0 0.450 0.370 0.450 - - 0 0 - 0.402 0.331 0.402 - - 0 - 0.00%
2019-06-03 0 0.450 0.385 0.450 - - 0 0 - 0.402 0.344 0.402 - - 0 - -2.17%
2019-05-31 0 0.460 0.385 0.460 - - 0 0 - 0.411 0.344 0.411 - - 0 - 0.00%
2019-05-30 0 0.460 0.380 0.460 - - 0 0 - 0.411 0.340 0.411 - - 0 - 0.00%
2019-05-29 0 0.460 0.380 0.460 - - 0 0 - 0.411 0.340 0.411 - - 0 - -1.08%
2019-05-28 0 0.465 0.380 0.470 - - 0 0 - 0.416 0.340 0.420 - - 0 - 0.00%
2019-05-27 0 0.465 0.380 0.470 - - 0 0 - 0.416 0.340 0.420 - - 0 - 0.00%
2019-05-24 0 0.465 0.380 0.470 - - 0 0 - 0.416 0.340 0.420 - - 0 - 0.00%
2019-05-23 0 0.465 0.380 0.470 - - 0 0 - 0.416 0.340 0.420 - - 0 - 0.00%
2019-05-22 0 0.465 0.390 0.465 - - 0 0 - 0.416 0.349 0.416 - - 0 - -2.11%
2019-05-21 0 0.475 0.390 0.475 - - 0 0 - 0.425 0.349 0.425 - - 0 - 0.00%
2019-05-20 0 0.475 0.410 0.475 0.390 0.475 39,000 15,790 0.4049 0.425 0.366 0.425 0.349 0.425 43,639 0.3618 0.00%
2019-05-17 0 0.475 0.390 0.475 - - 0 0 - 0.425 0.349 0.425 - - 0 - 0.00%
2019-05-16 0 0.475 0.405 0.475 - - 0 0 - 0.425 0.362 0.425 - - 0 - 0.00%
2019-05-15 0 0.475 0.405 0.475 0.435 0.475 6,000 2,650 0.4417 0.425 0.362 0.425 0.389 0.425 6,714 0.3947 3.26%
2019-05-14 0 0.460 0.400 0.460 - - 0 0 - 0.411 0.357 0.411 - - 0 - 0.00%
2019-05-10 0 0.460 0.410 0.460 - - 0 0 - 0.411 0.366 0.411 - - 0 - -1.08%
2019-05-09 0 0.465 0.420 0.465 - - 0 0 - 0.416 0.375 0.416 - - 0 - -2.11%
2019-05-08 0 0.475 0.405 0.475 0.405 0.475 114,000 46,955 0.4119 0.425 0.362 0.425 0.362 0.425 127,560 0.3681 -1.04%
2019-05-07 0 0.480 0.425 0.480 - - 0 0 - 0.429 0.380 0.429 - - 0 - 0.00%
2019-05-06 0 0.480 0.425 0.480 - - 0 0 - 0.429 0.380 0.429 - - 0 - 0.00%
2019-05-03 0 0.480 0.425 0.480 - - 0 0 - 0.429 0.380 0.429 - - 0 - 0.00%
2019-05-02 0 0.480 0.425 0.480 - - 0 0 - 0.429 0.380 0.429 - - 0 - 0.00%
2019-04-30 0 0.480 0.435 0.480 0.490 0.490 5,000 2,450 0.4900 0.429 0.389 0.429 0.438 0.438 5,595 0.4379 -2.04%
2019-04-29 0 0.490 0.440 0.490 0.440 0.490 21,000 9,290 0.4424 0.438 0.393 0.438 0.393 0.438 23,498 0.3954 2.08%
2019-04-26 0 0.480 0.435 0.490 - - 0 0 - 0.429 0.389 0.438 - - 0 - 0.00%
2019-04-25 0 0.480 0.435 0.480 - - 0 0 - 0.429 0.389 0.429 - - 0 - -1.03%
2019-04-24 0 0.485 0.435 0.490 - - 0 0 - 0.433 0.389 0.438 - - 0 - 0.00%
2019-04-23 0 0.485 0.435 0.490 - - 0 0 - 0.433 0.389 0.438 - - 0 - 0.00%
2019-04-18 0 0.485 0.435 0.485 - - 0 0 - 0.433 0.389 0.433 - - 0 - 0.00%
2019-04-17 0 0.485 0.430 0.490 - - 0 0 - 0.433 0.384 0.438 - - 0 - 0.00%
2019-04-16 0 0.485 0.450 0.490 - - 0 0 - 0.433 0.402 0.438 - - 0 - 0.00%
2019-04-15 0 0.485 0.435 0.490 - - 0 0 - 0.433 0.389 0.438 - - 0 - 0.00%
2019-04-12 0 0.485 0.430 0.485 - - 0 0 - 0.433 0.384 0.433 - - 0 - -1.02%
2019-04-11 0 0.490 0.435 0.490 - - 0 0 - 0.438 0.389 0.438 - - 0 - 0.00%
2019-04-10 0 0.490 0.445 0.490 0.440 0.490 111,000 54,090 0.4873 0.438 0.398 0.438 0.393 0.438 124,203 0.4355 0.00%
2019-04-09 0 0.490 0.440 0.490 - - 0 0 - 0.438 0.393 0.438 - - 0 - -1.01%
2019-04-08 0 0.495 0.435 0.495 - - 0 0 - 0.442 0.389 0.442 - - 0 - 0.00%
2019-04-04 0 0.495 0.430 0.495 - - 0 0 - 0.442 0.384 0.442 - - 0 - 0.00%
2019-04-03 0 0.495 0.430 0.495 0.440 0.495 13,000 5,775 0.4442 0.442 0.384 0.442 0.393 0.442 14,546 0.3970 0.00%
2019-04-02 0 0.495 0.445 0.495 - - 0 0 - 0.442 0.398 0.442 - - 0 - 0.00%
2019-04-01 0 0.495 0.445 0.495 - - 0 0 - 0.442 0.398 0.442 - - 0 - 0.00%
2019-03-29 0 0.495 0.420 0.495 - - 0 0 - 0.442 0.375 0.442 - - 0 - 0.00%
2019-03-28 0 0.495 0.420 0.495 0.495 0.495 4,000 1,980 0.4950 0.442 0.375 0.442 0.442 0.442 4,476 0.4424 6.45%
2019-03-27 0 0.465 0.430 0.490 - - 0 0 - 0.416 0.384 0.438 - - 0 - 0.00%
2019-03-26 0 0.465 0.440 0.495 - - 0 0 - 0.416 0.393 0.442 - - 0 - 0.00%
2019-03-25 0 0.465 0.450 0.465 0.465 0.465 233,000 108,345 0.4650 0.416 0.402 0.416 0.416 0.416 260,715 0.4156 -7.00%
2019-03-22 0 0.500 0.460 0.500 0.495 0.500 964,000 481,910 0.4999 0.447 0.411 0.447 0.442 0.447 1,078,667 0.4468 1.01%
2019-03-21 0 0.495 0.430 0.495 - - 0 0 - 0.442 0.384 0.442 - - 0 - 0.00%
2019-03-20 0 0.495 0.460 0.495 - - 0 0 - 0.442 0.411 0.442 - - 0 - 0.00%
2019-03-19 0 0.495 0.480 0.495 0.460 0.495 42,000 19,740 0.4700 0.442 0.429 0.442 0.411 0.442 46,996 0.4200 -1.00%
2019-03-18 0 0.500 0.460 0.500 0.500 0.500 24,000 12,000 0.5000 0.447 0.411 0.447 0.447 0.447 26,855 0.4468 0.00%
2019-03-15 0 0.500 0.465 0.500 0.470 0.500 275,715 137,583 0.4990 0.447 0.416 0.447 0.420 0.447 308,511 0.4460 0.00%
2019-03-14 0 0.500 0.460 0.500 - - 0 0 - 0.447 0.411 0.447 - - 0 - 0.00%
2019-03-13 0 0.500 0.465 0.500 0.500 0.500 47,000 23,500 0.5000 0.447 0.416 0.447 0.447 0.447 52,591 0.4468 0.00%
2019-03-12 0 0.500 0.470 0.500 0.500 0.500 334,666 167,299 0.4999 0.447 0.420 0.447 0.447 0.447 374,474 0.4468 0.00%
2019-03-11 0 0.500 0.460 0.500 0.500 0.500 51,000 25,500 0.5000 0.447 0.411 0.447 0.447 0.447 57,066 0.4468 0.00%
2019-03-08 0 0.500 0.460 0.500 0.500 0.510 67,000 33,870 0.5055 0.447 0.411 0.447 0.447 0.456 74,970 0.4518 -1.96%
2019-03-07 0 0.510 0.485 0.510 0.455 0.510 1,545,000 758,460 0.4909 0.456 0.433 0.456 0.407 0.456 1,728,776 0.4387 2.00%
2019-03-06 0 0.500 0.465 0.500 0.465 0.510 434,000 217,630 0.5015 0.447 0.416 0.447 0.416 0.456 485,624 0.4481 -1.96%
2019-03-05 0 0.510 0.470 0.520 0.470 0.520 1,046,000 523,740 0.5007 0.456 0.420 0.465 0.420 0.465 1,170,421 0.4475 2.00%
2019-03-04 0 0.500 0.450 0.520 0.420 0.510 1,132,000 548,690 0.4847 0.447 0.402 0.465 0.375 0.456 1,266,650 0.4332 11.11%
2019-03-01 0 0.450 0.425 0.480 - - 0 0 - 0.402 0.380 0.429 - - 0 - 0.00%
2019-02-28 0 0.450 0.415 0.485 - - 0 0 - 0.402 0.371 0.433 - - 0 - 0.00%
2019-02-27 0 0.450 0.425 0.485 0.450 0.490 67,000 31,755 0.4740 0.402 0.380 0.433 0.402 0.438 74,970 0.4236 0.00%
2019-02-26 0 0.450 0.410 0.480 0.430 0.450 188,000 83,410 0.4437 0.402 0.366 0.429 0.384 0.402 210,362 0.3965 5.88%
2019-02-25 0 0.425 0.425 0.460 0.405 0.425 136,000 56,700 0.4169 0.380 0.380 0.411 0.362 0.380 152,177 0.3726 2.41%
2019-02-22 0 0.415 0.405 0.420 0.400 0.440 686,000 279,165 0.4069 0.371 0.362 0.375 0.357 0.393 767,599 0.3637 -1.19%
2019-02-21 0 0.420 0.405 0.440 - - 0 0 - 0.375 0.362 0.393 - - 0 - 0.00%
2019-02-20 0 0.420 0.410 0.435 - - 0 0 - 0.375 0.366 0.389 - - 0 - 0.00%
2019-02-19 0 0.420 0.400 0.430 0.405 0.430 46,000 19,025 0.4136 0.375 0.357 0.384 0.362 0.384 51,472 0.3696 5.00%
2019-02-18 0 0.400 0.380 0.425 - - 0 0 - 0.357 0.340 0.380 - - 0 - 0.00%
2019-02-15 0 0.400 0.380 0.420 - - 0 0 - 0.357 0.340 0.375 - - 0 - 0.00%
2019-02-14 0 0.400 0.380 0.420 - - 0 0 - 0.357 0.340 0.375 - - 0 - 0.00%
2019-02-13 0 0.400 0.380 0.420 - - 0 0 - 0.357 0.340 0.375 - - 0 - 0.00%
2019-02-12 0 0.400 0.375 0.420 - - 0 0 - 0.357 0.335 0.375 - - 0 - 0.00%
2019-02-11 0 0.400 0.365 0.430 - - 0 0 - 0.357 0.326 0.384 - - 0 - 0.00%
2019-02-08 0 0.400 0.360 0.430 - - 0 0 - 0.357 0.322 0.384 - - 0 - 0.00%
2019-02-04 0 0.400 0.355 0.400 0.400 0.400 1,000 400 0.4000 0.357 0.317 0.357 0.357 0.357 1,119 0.3575 2.56%
2019-02-01 0 0.390 0.360 0.390 - - 0 0 - 0.349 0.322 0.349 - - 0 - -2.50%
2019-01-31 0 0.400 0.365 0.400 0.400 0.400 13,000 5,200 0.4000 0.357 0.326 0.357 0.357 0.357 14,546 0.3575 0.00%
2019-01-30 0 0.400 0.365 0.400 - - 0 0 - 0.357 0.326 0.357 - - 0 - -1.23%
2019-01-29 0 0.405 0.365 0.405 0.410 0.410 6,000 2,460 0.4100 0.362 0.326 0.362 0.366 0.366 6,714 0.3664 1.25%
2019-01-28 0 0.400 0.380 0.400 0.400 0.400 125,000 50,000 0.4000 0.357 0.340 0.357 0.357 0.357 139,869 0.3575 -4.76%
2019-01-25 0 0.420 0.380 0.420 0.400 0.440 610,000 256,030 0.4197 0.375 0.340 0.375 0.357 0.393 682,559 0.3751 0.00%
2019-01-24 0 0.420 0.400 0.420 0.395 0.420 66,327 26,524 0.3999 0.375 0.357 0.375 0.353 0.375 74,217 0.3574 1.20%
2019-01-23 0 0.415 0.400 0.415 0.400 0.425 250,000 101,060 0.4042 0.371 0.357 0.371 0.357 0.380 279,737 0.3613 -5.68%
2019-01-22 0 0.440 0.400 0.440 - - 0 0 - 0.393 0.357 0.393 - - 0 - 0.00%
2019-01-21 0 0.440 0.420 0.445 0.420 0.440 139,000 59,905 0.4310 0.393 0.375 0.398 0.375 0.393 155,534 0.3852 -8.33%
2019-01-18 0 0.480 0.440 0.485 - - 0 0 - 0.429 0.393 0.433 - - 0 - 0.00%
2019-01-17 0 0.480 0.440 0.490 - - 0 0 - 0.429 0.393 0.438 - - 0 - 0.00%
2019-01-16 0 0.480 0.440 0.480 - - 0 0 - 0.429 0.393 0.429 - - 0 - 0.00%
2019-01-15 0 0.480 0.385 0.490 0.450 0.490 22,000 10,530 0.4786 0.429 0.344 0.438 0.402 0.438 24,617 0.4278 7.87%
2019-01-14 0 0.445 0.400 0.490 - - 0 0 - 0.398 0.357 0.438 - - 0 - 0.00%
2019-01-11 0 0.445 0.405 0.500 - - 0 0 - 0.398 0.362 0.447 - - 0 - 0.00%
2019-01-10 0 0.445 0.405 0.490 - - 0 0 - 0.398 0.362 0.438 - - 0 - 0.00%
2019-01-09 0 0.445 0.405 0.490 - - 0 0 - 0.398 0.362 0.438 - - 0 - 0.00%
2019-01-08 0 0.445 0.405 0.490 - - 0 0 - 0.398 0.362 0.438 - - 0 - 0.00%
2019-01-07 0 0.445 0.400 0.490 - - 0 0 - 0.398 0.357 0.438 - - 0 - 0.00%
2019-01-04 0 0.445 0.445 0.480 0.425 0.480 766,000 340,510 0.4445 0.398 0.398 0.429 0.380 0.429 857,115 0.3973 -10.10%
2019-01-03 0 0.495 0.425 0.495 - - 0 0 - 0.442 0.380 0.442 - - 0 - 0.00%
2019-01-02 0 0.495 0.400 0.500 - - 0 0 - 0.442 0.357 0.447 - - 0 - 0.00%
2018-12-31 0 0.495 0.400 0.500 0.495 0.495 1,000 495 0.4950 0.442 0.357 0.447 0.442 0.442 1,119 0.4424 10.00%
2018-12-28 0 0.450 0.400 0.450 0.450 0.450 20,000 9,000 0.4500 0.402 0.357 0.402 0.402 0.402 22,379 0.4022 -2.17%
2018-12-27 0 0.460 0.440 0.460 0.460 0.460 90,000 41,400 0.4600 0.411 0.393 0.411 0.411 0.411 100,705 0.4111 -6.12%
2018-12-24 0 0.490 0.420 0.500 - - 0 0 - 0.438 0.375 0.447 - - 0 - 0.00%
2018-12-21 0 0.490 0.420 0.500 - - 0 0 - 0.438 0.375 0.447 - - 0 - 0.00%
2018-12-20 0 0.490 0.420 0.500 - - 0 0 - 0.438 0.375 0.447 - - 0 - 0.00%
2018-12-19 0 0.490 0.420 0.500 - - 100 53 0.5300 0.438 0.375 0.447 - - 112 0.4737 0.00%
2018-12-18 0 0.490 0.420 0.500 - - 0 0 - 0.438 0.375 0.447 - - 0 - 0.00%
2018-12-17 0 0.490 0.420 0.500 - - 0 0 - 0.438 0.375 0.447 - - 0 - 0.00%
2018-12-14 0 0.490 0.450 0.500 - - 0 0 - 0.438 0.402 0.447 - - 0 - 0.00%
2018-12-13 0 0.490 0.420 0.500 - - 0 0 - 0.438 0.375 0.447 - - 0 - 0.00%
2018-12-12 0 0.490 0.420 0.500 - - 0 0 - 0.438 0.375 0.447 - - 0 - 0.00%
2018-12-11 0 0.490 0.420 0.500 - - 0 0 - 0.438 0.375 0.447 - - 0 - 0.00%
2018-12-10 0 0.490 0.420 0.500 - - 0 0 - 0.438 0.375 0.447 - - 0 - 0.00%
2018-12-07 0 0.490 0.420 0.500 - - 0 0 - 0.438 0.375 0.447 - - 0 - 0.00%
2018-12-06 0 0.490 0.420 0.495 - - 0 0 - 0.438 0.375 0.442 - - 0 - 0.00%
2018-12-05 0 0.490 0.420 0.500 - - 0 0 - 0.438 0.375 0.447 - - 0 - 0.00%
2018-12-04 0 0.490 0.430 0.500 0.490 0.490 2,000 980 0.4900 0.438 0.384 0.447 0.438 0.438 2,238 0.4379 -2.00%
2018-12-03 0 0.500 0.430 0.500 - - 0 0 - 0.447 0.384 0.447 - - 0 - 0.00%
2018-11-30 0 0.500 0.480 0.500 - - 0 0 - 0.447 0.429 0.447 - - 0 - 0.00%
2018-11-29 0 0.500 0.430 0.500 - - 0 0 - 0.447 0.384 0.447 - - 0 - 0.00%
2018-11-28 0 0.500 0.430 0.500 0.490 0.500 2,000 990 0.4950 0.447 0.384 0.447 0.438 0.447 2,238 0.4424 2.04%
2018-11-27 0 0.490 0.450 0.490 - - 0 0 - 0.438 0.402 0.438 - - 0 - 0.00%
2018-11-26 0 0.490 0.430 0.490 - - 0 0 - 0.438 0.384 0.438 - - 0 - 0.00%
2018-11-23 0 0.490 0.430 0.490 - - 0 0 - 0.438 0.384 0.438 - - 0 - 0.00%
2018-11-22 0 0.490 0.430 0.495 - - 0 0 - 0.438 0.384 0.442 - - 0 - 0.00%
2018-11-21 0 0.490 0.430 0.500 - - 0 0 - 0.438 0.384 0.447 - - 0 - 0.00%
2018-11-20 0 0.490 0.430 0.510 - - 0 0 - 0.438 0.384 0.456 - - 0 - 0.00%
2018-11-19 0 0.490 0.430 0.510 - - 0 0 - 0.438 0.384 0.456 - - 0 - 0.00%
2018-11-16 0 0.490 0.460 0.510 - - 0 0 - 0.438 0.411 0.456 - - 0 - 0.00%
2018-11-15 0 0.490 0.450 0.510 - - 0 0 - 0.438 0.402 0.456 - - 0 - 0.00%
2018-11-14 0 0.490 0.450 0.490 0.440 0.495 30,000 13,255 0.4418 0.438 0.402 0.438 0.393 0.442 33,568 0.3949 -2.00%
2018-11-13 0 0.500 0.440 0.520 - - 0 0 - 0.447 0.393 0.465 - - 0 - 0.00%
2018-11-12 0 0.500 0.440 0.520 - - 0 0 - 0.447 0.393 0.465 - - 0 - 0.00%
2018-11-09 0 0.500 0.450 0.520 - - 0 0 - 0.447 0.402 0.465 - - 0 - 0.00%
2018-11-08 0 0.500 0.450 0.520 - - 1 0 - 0.447 0.402 0.465 - - 1 - 0.00%
2018-11-07 0 0.500 0.480 0.500 0.480 0.500 13,000 6,260 0.4815 0.447 0.429 0.447 0.429 0.447 14,546 0.4303 0.00%
2018-11-06 0 0.500 0.450 0.500 - - 0 0 - 0.447 0.402 0.447 - - 0 - 0.00%
2018-11-05 0 0.500 0.480 0.500 - - 0 0 - 0.447 0.429 0.447 - - 0 - -3.85%
2018-11-02 0 0.520 0.450 0.520 0.480 0.520 284,000 144,350 0.5083 0.465 0.402 0.465 0.429 0.465 317,782 0.4542 4.00%
2018-11-01 0 0.500 0.450 0.520 - - 0 0 - 0.447 0.402 0.465 - - 0 - 0.00%
2018-10-31 0 0.500 0.450 0.510 - - 0 0 - 0.447 0.402 0.456 - - 0 - 0.00%
2018-10-30 0 0.500 0.455 0.510 0.450 0.500 41,000 18,800 0.4585 0.447 0.407 0.456 0.402 0.447 45,877 0.4098 0.00%
2018-10-29 0 0.500 0.450 0.510 - - 0 0 - 0.447 0.402 0.456 - - 0 - 0.00%
2018-10-26 0 0.500 0.450 0.520 - - 0 0 - 0.447 0.402 0.465 - - 0 - 0.00%
2018-10-25 0 0.500 0.450 0.500 - - 0 0 - 0.447 0.402 0.447 - - 0 - 0.00%
2018-10-24 0 0.500 0.450 0.500 - - 0 0 - 0.447 0.402 0.447 - - 0 - 0.00%
2018-10-23 0 0.500 0.450 0.500 - - 0 0 - 0.447 0.402 0.447 - - 0 - 0.00%
2018-10-22 0 0.500 0.450 0.500 - - 0 0 - 0.447 0.402 0.447 - - 0 - 0.00%
2018-10-19 0 0.500 0.450 0.510 - - 0 0 - 0.447 0.402 0.456 - - 0 - 0.00%
2018-10-18 0 0.500 0.450 0.520 - - 0 0 - 0.447 0.402 0.465 - - 0 - 0.00%
2018-10-16 0 0.500 0.455 0.520 - - 0 0 - 0.447 0.407 0.465 - - 0 - 0.00%
2018-10-15 0 0.500 0.455 0.520 - - 0 0 - 0.447 0.407 0.465 - - 0 - 0.00%
2018-10-12 0 0.500 0.450 0.510 - - 0 0 - 0.447 0.402 0.456 - - 0 - 0.00%
2018-10-11 0 0.500 0.455 0.500 - - 0 0 - 0.447 0.407 0.447 - - 0 - 0.00%
2018-10-10 0 0.500 0.420 0.520 - - 0 0 - 0.447 0.375 0.465 - - 0 - 0.00%
2018-10-09 0 0.500 0.420 0.500 - - 0 0 - 0.447 0.375 0.447 - - 0 - 0.00%
2018-10-08 0 0.500 0.440 0.500 - - 0 0 - 0.447 0.393 0.447 - - 0 - 0.00%
2018-10-05 0 0.500 0.440 0.520 - - 0 0 - 0.447 0.393 0.465 - - 0 - 0.00%
2018-10-04 0 0.500 0.440 0.520 - - 0 0 - 0.447 0.393 0.465 - - 0 - 0.00%
2018-10-03 0 0.500 0.440 0.510 - - 0 0 - 0.447 0.393 0.456 - - 0 - 0.00%
2018-10-02 0 0.500 0.440 0.510 - - 0 0 - 0.447 0.393 0.456 - - 0 - 0.00%
2018-09-28 0 0.500 0.450 0.510 - - 0 0 - 0.447 0.402 0.456 - - 0 - 0.00%
2018-09-27 0 0.500 0.450 0.510 - - 0 0 - 0.447 0.402 0.456 - - 0 - 0.00%
2018-09-26 0 0.500 0.450 0.510 - - 0 0 - 0.447 0.402 0.456 - - 0 - 0.00%
2018-09-24 0 0.500 0.450 0.510 - - 0 0 - 0.447 0.402 0.456 - - 0 - 0.00%
2018-09-21 0 0.500 0.470 0.500 0.455 0.500 121,000 56,800 0.4694 0.447 0.420 0.447 0.407 0.447 135,393 0.4195 1.01%
2018-09-20 0 0.495 0.450 0.510 - - 0 0 - 0.442 0.402 0.456 - - 0 - 0.00%
2018-09-19 0 0.495 0.455 0.500 0.450 0.495 80,000 37,000 0.4625 0.442 0.407 0.447 0.402 0.442 89,516 0.4133 -2.94%
2018-09-18 0 0.510 0.460 0.520 - - 0 0 - 0.456 0.411 0.465 - - 0 - 0.00%
2018-09-17 0 0.510 0.460 0.520 - - 0 0 - 0.456 0.411 0.465 - - 0 - 0.00%
2018-09-14 0 0.510 0.460 0.520 - - 0 0 - 0.456 0.411 0.465 - - 0 - 0.00%
2018-09-13 0 0.510 0.450 0.550 - - 0 0 - 0.456 0.402 0.492 - - 0 - 0.00%
2018-09-12 0 0.510 0.510 0.520 0.480 0.480 20,000 9,600 0.4800 0.456 0.456 0.465 0.429 0.429 22,379 0.4290 0.00%
2018-09-11 0 0.510 0.460 0.520 - - 0 0 - 0.456 0.411 0.465 - - 0 - 0.00%
2018-09-10 0 0.510 0.480 0.510 - - 0 0 - 0.456 0.429 0.456 - - 0 - -3.77%
2018-09-07 0 0.530 0.475 0.530 - - 0 0 - 0.474 0.425 0.474 - - 0 - 0.00%
2018-09-06 0 0.530 0.480 0.530 0.530 0.530 10,000 5,300 0.5300 0.474 0.429 0.474 0.474 0.474 11,189 0.4737 0.00%
2018-09-05 0 0.530 0.465 0.530 - - 0 0 - 0.474 0.416 0.474 - - 0 - 0.00%
2018-09-04 0 0.530 0.480 0.530 0.500 0.530 22,000 11,300 0.5136 0.474 0.429 0.474 0.447 0.474 24,617 0.4590 1.92%
2018-09-03 0 0.520 0.465 0.520 0.520 0.520 10,000 5,200 0.5200 0.465 0.416 0.465 0.465 0.465 11,189 0.4647 -1.89%
2018-08-31 0 0.530 0.465 0.530 0.530 0.540 30,000 16,000 0.5333 0.474 0.416 0.474 0.474 0.483 33,568 0.4766 1.92%
2018-08-30 0 0.520 0.520 0.550 0.460 0.520 60,000 28,640 0.4773 0.465 0.465 0.492 0.411 0.465 67,137 0.4266 -1.89%
2018-08-29 0 0.530 0.480 0.580 - - 0 0 - 0.474 0.429 0.518 - - 0 - 0.00%
2018-08-28 0 0.530 0.450 0.530 - - 0 0 - 0.474 0.402 0.474 - - 0 - 0.00%
2018-08-27 0 0.530 0.475 0.540 - - 0 0 - 0.474 0.425 0.483 - - 0 - 0.00%
2018-08-24 0 0.530 0.490 0.530 - - 0 0 - 0.474 0.438 0.474 - - 0 - 0.00%
2018-08-23 0 0.530 0.450 0.530 - - 0 0 - 0.474 0.402 0.474 - - 0 - -1.85%
2018-08-22 0 0.540 0.450 0.540 0.550 0.550 59,000 32,450 0.5500 0.483 0.402 0.483 0.492 0.492 66,018 0.4915 1.89%
2018-08-21 0 0.530 0.465 0.580 - - 0 0 - 0.474 0.416 0.518 - - 0 - 0.00%
2018-08-20 0 0.530 0.450 0.580 - - 0 0 - 0.474 0.402 0.518 - - 0 - 0.00%
2018-08-17 0 0.530 0.470 0.570 - - 0 0 - 0.474 0.420 0.509 - - 0 - 0.00%
2018-08-16 0 0.530 0.455 0.540 - - 0 0 - 0.474 0.407 0.483 - - 0 - 0.00%
2018-08-15 0 0.530 0.450 0.540 - - 0 0 - 0.474 0.402 0.483 - - 0 - 0.00%
2018-08-14 0 0.530 0.520 0.540 - - 0 0 - 0.474 0.465 0.483 - - 0 - 0.00%
2018-08-13 0 0.530 0.520 0.530 - - 0 0 - 0.474 0.465 0.474 - - 0 - -1.85%
2018-08-10 0 0.540 0.480 0.540 - - 0 0 - 0.483 0.429 0.483 - - 0 - 0.00%
2018-08-09 0 0.540 0.530 0.540 0.550 0.550 20,000 11,000 0.5500 0.483 0.474 0.483 0.492 0.492 22,379 0.4915 -1.82%
2018-08-08 0 0.550 0.500 0.550 - - 0 0 - 0.492 0.447 0.492 - - 0 - 0.00%
2018-08-07 0 0.550 0.550 0.570 0.540 0.540 3,000 1,620 0.5400 0.492 0.492 0.509 0.483 0.483 3,357 0.4826 5.77%
2018-08-06 0 0.520 0.500 0.520 0.520 0.540 124,000 65,000 0.5242 0.465 0.447 0.465 0.465 0.483 138,750 0.4685 0.00%
2018-08-03 0 0.520 0.520 0.530 0.500 0.530 246,000 125,180 0.5089 0.465 0.465 0.474 0.447 0.474 275,261 0.4548 -3.70%
2018-08-02 0 0.540 0.520 0.550 0.510 0.540 111,000 57,040 0.5139 0.483 0.465 0.492 0.456 0.483 124,203 0.4592 -1.82%
2018-08-01 0 0.550 0.520 0.610 - - 0 0 - 0.492 0.465 0.545 - - 0 - 0.00%
2018-07-31 0 0.550 0.500 0.650 - - 0 0 - 0.492 0.447 0.581 - - 0 - 0.00%
2018-07-30 0 0.550 0.540 0.580 - - 0 0 - 0.492 0.483 0.518 - - 0 - 0.00%
2018-07-27 0 0.550 0.550 0.580 0.550 0.580 42,000 23,160 0.5514 0.492 0.492 0.518 0.492 0.518 46,996 0.4928 0.00%
2018-07-26 0 0.550 0.510 0.580 0.500 0.580 668,000 345,060 0.5166 0.492 0.456 0.518 0.447 0.518 747,458 0.4616 -1.79%
2018-07-25 0 0.560 0.560 0.580 - - 0 0 - 0.500 0.500 0.518 - - 0 - 1.82%
2018-07-24 0 0.550 0.500 0.600 - - 0 0 - 0.492 0.447 0.536 - - 0 - 0.00%
2018-07-23 0 0.550 0.500 0.600 - - 0 0 - 0.492 0.447 0.536 - - 0 - 0.00%
2018-07-20 0 0.550 0.550 0.620 0.530 0.530 20,000 10,600 0.5300 0.492 0.492 0.554 0.474 0.474 22,379 0.4737 -5.17%
2018-07-19 0 0.580 0.500 0.660 0.500 0.580 28,000 14,320 0.5114 0.518 0.447 0.590 0.447 0.518 31,331 0.4571 0.00%
2018-07-18 0 0.580 0.510 0.650 - - 40,000 23,200 0.5800 0.518 0.456 0.581 - - 44,758 0.5183 0.00%
2018-07-17 0 0.580 0.500 0.580 0.580 0.580 20,000 11,600 0.5800 0.518 0.447 0.518 0.518 0.518 22,379 0.5183 0.00%
2018-07-16 0 0.580 0.510 0.590 - - 0 0 - 0.518 0.456 0.527 - - 0 - 0.00%
2018-07-13 0 0.580 0.520 0.590 - - 50,000 29,000 0.5800 0.518 0.465 0.527 - - 55,947 0.5183 0.00%
2018-07-12 0 0.580 0.580 0.600 0.580 0.580 70,000 40,600 0.5800 0.518 0.518 0.536 0.518 0.518 78,326 0.5183 -3.33%
2018-07-11 0 0.600 0.590 0.600 - - 50,000 30,000 0.6000 0.536 0.527 0.536 - - 55,947 0.5362 -3.23%
2018-07-10 0 0.620 0.610 0.620 0.620 0.620 39,000 24,180 0.6200 0.554 0.545 0.554 0.554 0.554 43,639 0.5541 0.00%
2018-07-09 0 0.620 0.540 0.630 - - 0 0 - 0.554 0.483 0.563 - - 0 - 0.00%
2018-07-06 0 0.620 0.550 0.620 - - 0 0 - 0.554 0.492 0.554 - - 0 - -1.59%
2018-07-05 0 0.630 0.550 0.630 - - 0 0 - 0.563 0.492 0.563 - - 0 - 0.00%
2018-07-04 0 0.630 0.550 0.660 - - 0 0 - 0.563 0.492 0.590 - - 0 - 0.00%
2018-07-03 0 0.630 0.560 0.630 0.630 0.630 90,000 56,700 0.6300 0.563 0.500 0.563 0.563 0.563 100,705 0.5630 -1.56%
2018-06-29 0 0.640 0.560 0.640 - - 0 0 - 0.572 0.500 0.572 - - 0 - 0.00%
2018-06-28 0 0.640 0.560 0.700 - - 0 0 - 0.572 0.500 0.626 - - 0 - 0.00%
2018-06-27 0 0.640 0.560 0.640 - - 0 0 - 0.572 0.500 0.572 - - 0 - 0.00%
2018-06-26 0 0.640 0.580 0.640 - - 0 0 - 0.572 0.518 0.572 - - 0 - 0.00%
2018-06-25 0 0.640 0.560 0.700 - - 0 0 - 0.572 0.500 0.626 - - 0 - 0.00%
2018-06-22 0 0.640 0.580 0.640 - - 0 0 - 0.572 0.518 0.572 - - 0 - 0.00%
2018-06-21 0 0.640 0.580 0.640 - - 0 0 - 0.572 0.518 0.572 - - 0 - 0.00%
2018-06-20 0 0.640 0.640 0.690 0.640 0.640 5,000 3,200 0.6400 0.572 0.572 0.617 0.572 0.572 5,595 0.5720 -1.54%
2018-06-19 0 0.650 0.580 0.700 - - 0 0 - 0.581 0.518 0.626 - - 0 - 0.00%
2018-06-15 0 0.650 0.640 0.650 0.650 0.650 110,000 71,500 0.6500 0.581 0.572 0.581 0.581 0.581 123,084 0.5809 0.00%
2018-06-14 0 0.650 0.620 0.700 - - 0 0 - 0.581 0.554 0.626 - - 0 - 0.00%
2018-06-13 0 0.650 0.650 0.680 0.650 0.650 12,000 7,800 0.6500 0.581 0.581 0.608 0.581 0.581 13,427 0.5809 -1.52%
2018-06-12 0 0.660 0.620 0.700 - - 0 0 - 0.590 0.554 0.626 - - 0 - 0.00%
2018-06-11 0 0.660 0.660 0.690 0.660 0.660 263,000 173,580 0.6600 0.590 0.590 0.617 0.590 0.590 294,284 0.5898 -2.94%
2018-06-08 0 0.680 0.660 0.690 - - 0 0 - 0.608 0.590 0.617 - - 0 - 0.00%
2018-06-07 0 0.680 0.680 0.700 0.660 0.660 100,000 66,000 0.6600 0.608 0.608 0.626 0.590 0.590 111,895 0.5898 0.00%
2018-06-06 0 0.680 0.670 0.700 - - 0 0 - 0.608 0.599 0.626 - - 0 - 0.00%
2018-06-05 0 0.680 0.680 0.700 0.680 0.680 30,000 20,400 0.6800 0.608 0.608 0.626 0.608 0.608 33,568 0.6077 0.00%
2018-06-04 0 0.680 0.680 0.690 0.680 0.690 170,000 115,900 0.6818 0.608 0.608 0.617 0.608 0.617 190,221 0.6093 1.49%
2018-06-01 0 0.670 0.670 0.680 0.670 0.670 42,000 28,140 0.6700 0.599 0.599 0.608 0.599 0.599 46,996 0.5988 -2.90%
2018-05-31 0 0.690 0.670 0.700 0.670 0.690 244,000 163,510 0.6701 0.617 0.599 0.626 0.599 0.617 273,024 0.5989 0.00%
2018-05-30 0 0.690 0.680 0.690 0.690 0.700 520,000 363,800 0.6996 0.617 0.608 0.617 0.617 0.626 581,854 0.6252 -1.43%
2018-05-29 0 0.700 0.690 0.700 0.700 0.700 9,000 6,300 0.7000 0.626 0.617 0.626 0.626 0.626 10,071 0.6256 1.45%
2018-05-28 0 0.690 0.680 0.700 - - 0 0 - 0.617 0.608 0.626 - - 0 - 0.00%
2018-05-25 0 0.690 0.690 0.700 - - 0 0 - 0.617 0.617 0.626 - - 0 - 0.00%
2018-05-24 0 0.690 0.680 0.700 0.690 0.700 1,522,000 1,051,800 0.6911 0.617 0.608 0.626 0.617 0.626 1,703,041 0.6176 -1.43%
2018-05-23 0 0.700 0.680 0.700 0.700 0.700 40,000 28,000 0.7000 0.626 0.608 0.626 0.626 0.626 44,758 0.6256 0.00%
2018-05-21 0 0.700 0.700 0.730 0.690 0.700 214,000 149,380 0.6980 0.626 0.626 0.652 0.617 0.626 239,455 0.6238 1.45%
2018-05-18 0 0.690 0.680 0.690 0.690 0.690 448,000 309,120 0.6900 0.617 0.608 0.617 0.617 0.617 501,289 0.6167 0.00%
2018-05-17 0 0.690 0.680 0.690 0.690 0.690 50,000 34,500 0.6900 0.617 0.608 0.617 0.617 0.617 55,947 0.6167 0.00%
2018-05-16 0 0.690 0.670 0.730 - - 0 0 - 0.617 0.599 0.652 - - 0 - 0.00%
2018-05-15 0 0.690 0.680 0.760 - - 0 0 - 0.617 0.608 0.679 - - 0 - 0.00%
2018-05-14 0 0.690 0.690 0.700 0.680 0.700 50,000 34,170 0.6834 0.617 0.617 0.626 0.608 0.626 55,947 0.6108 -1.43%
2018-05-11 0 0.700 0.690 0.720 0.700 0.700 6,000 4,200 0.7000 0.626 0.617 0.643 0.626 0.626 6,714 0.6256 -2.78%
2018-05-10 0 0.720 0.680 0.730 - - 0 0 - 0.643 0.608 0.652 - - 0 - 0.00%
2018-05-09 0 0.720 0.690 0.730 0.690 0.720 112,000 78,840 0.7039 0.643 0.617 0.652 0.617 0.643 125,322 0.6291 2.86%
2018-05-08 0 0.700 0.700 0.720 0.690 0.700 175,000 121,500 0.6943 0.626 0.626 0.643 0.617 0.626 195,816 0.6205 1.45%
2018-05-07 0 0.690 0.690 0.700 0.680 0.700 257,000 174,860 0.6804 0.617 0.617 0.626 0.608 0.626 287,570 0.6081 -1.43%
2018-05-04 0 0.700 0.620 0.700 0.700 0.710 556,000 389,500 0.7005 0.626 0.554 0.626 0.626 0.635 622,136 0.6261 -2.78%
2018-05-03 0 0.720 0.720 0.730 0.720 0.720 108,000 77,760 0.7200 0.643 0.643 0.652 0.643 0.643 120,847 0.6435 -1.37%
2018-05-02 0 0.730 0.710 0.780 - - 0 0 - 0.652 0.635 0.697 - - 0 - 0.00%
2018-04-30 0 0.730 0.710 0.800 - - 0 0 - 0.652 0.635 0.715 - - 0 - 0.00%
2018-04-27 0 0.730 0.730 0.770 0.720 0.720 50,000 36,000 0.7200 0.652 0.652 0.688 0.643 0.643 55,947 0.6435 0.00%
2018-04-26 0 0.730 0.700 0.730 - - 0 0 - 0.652 0.626 0.652 - - 0 - 0.00%
2018-04-25 0 0.730 0.710 0.730 0.710 0.730 81,000 57,530 0.7102 0.652 0.635 0.652 0.635 0.652 90,635 0.6347 0.00%
2018-04-24 0 0.730 0.730 0.750 0.730 0.730 60,000 43,800 0.7300 0.652 0.652 0.670 0.652 0.652 67,137 0.6524 1.39%
2018-04-23 0 0.720 0.720 0.730 0.720 0.740 231,000 166,940 0.7227 0.643 0.643 0.652 0.643 0.661 258,477 0.6459 -2.70%
2018-04-20 0 0.740 0.720 0.740 0.720 0.750 881,200 641,422 0.7279 0.661 0.643 0.661 0.643 0.670 986,018 0.6505 0.00%
2018-04-19 0 0.740 0.740 0.750 0.740 0.750 146,000 108,140 0.7407 0.661 0.661 0.670 0.661 0.670 163,367 0.6619 0.00%
2018-04-18 0 0.740 0.740 0.770 0.740 0.780 683,000 505,460 0.7401 0.661 0.661 0.688 0.661 0.697 764,242 0.6614 0.00%
2018-04-17 0 0.740 0.740 0.790 0.720 0.750 751,000 551,720 0.7346 0.661 0.661 0.706 0.643 0.670 840,331 0.6566 0.00%
2018-04-16 0 0.740 0.740 0.770 0.740 0.740 106,000 78,440 0.7400 0.661 0.661 0.688 0.661 0.661 118,609 0.6613 0.00%
2018-04-13 0 0.740 0.730 0.780 0.740 0.750 580,000 432,200 0.7452 0.661 0.652 0.697 0.661 0.670 648,991 0.6660 -2.63%
2018-04-12 0 0.760 0.760 0.790 - - 0 0 - 0.679 0.679 0.706 - - 0 - 1.33%
2018-04-11 0 0.750 0.750 0.790 0.730 0.750 348,000 260,440 0.7484 0.670 0.670 0.706 0.652 0.670 389,394 0.6688 1.35%
2018-04-10 0 0.740 0.740 0.760 0.740 0.740 30,000 22,200 0.7400 0.661 0.661 0.679 0.661 0.661 33,568 0.6613 0.00%
2018-04-09 0 0.740 0.720 0.740 0.740 0.740 22,000 16,280 0.7400 0.661 0.643 0.661 0.661 0.661 24,617 0.6613 0.00%
2018-04-06 0 0.740 0.740 0.750 0.730 0.730 46,000 33,580 0.7300 0.661 0.661 0.670 0.652 0.652 51,472 0.6524 -1.33%
2018-04-04 0 0.750 0.750 0.760 0.730 0.740 275,000 202,240 0.7354 0.670 0.670 0.679 0.652 0.661 307,711 0.6572 0.00%
2018-04-03 0 0.750 0.750 0.790 0.750 0.750 186,000 139,500 0.7500 0.670 0.670 0.706 0.670 0.670 208,125 0.6703 1.35%
2018-03-29 0 0.740 0.740 0.780 0.740 0.740 357,000 264,180 0.7400 0.661 0.661 0.697 0.661 0.661 399,465 0.6613 0.00%
2018-03-28 0 0.740 0.700 0.740 0.700 0.760 1,001,000 741,640 0.7409 0.661 0.626 0.661 0.626 0.679 1,120,068 0.6621 -2.63%
2018-03-27 0 0.760 0.750 0.790 0.760 0.760 43,000 32,680 0.7600 0.679 0.670 0.706 0.679 0.679 48,115 0.6792 1.33%
2018-03-26 0 0.750 0.740 0.770 0.750 0.760 152,000 114,020 0.7501 0.670 0.661 0.688 0.670 0.679 170,080 0.6704 0.00%
2018-03-23 0 0.750 0.750 0.780 0.740 0.750 143,333 106,489 0.7429 0.670 0.670 0.697 0.661 0.670 160,382 0.6640 0.00%
2018-03-22 0 0.750 0.750 0.770 - - 0 0 - 0.670 0.670 0.688 - - 0 - 0.00%
2018-03-21 0 0.750 0.750 0.770 0.750 0.750 20,000 15,000 0.7500 0.670 0.670 0.688 0.670 0.670 22,379 0.6703 1.35%
2018-03-20 0 0.740 0.740 0.760 0.740 0.740 184,000 136,160 0.7400 0.661 0.661 0.679 0.661 0.661 205,887 0.6613 0.00%
2018-03-19 0 0.740 0.730 0.780 0.740 0.740 20,000 14,800 0.7400 0.661 0.652 0.697 0.661 0.661 22,379 0.6613 0.00%
2018-03-16 0 0.740 0.740 0.780 0.740 0.770 310,000 232,480 0.7499 0.661 0.661 0.697 0.661 0.688 346,874 0.6702 -3.90%
2018-03-15 0 0.770 0.770 0.790 - - 0 0 - 0.688 0.688 0.706 - - 0 - 0.00%
2018-03-14 0 0.770 0.770 0.790 0.770 0.770 107,000 82,390 0.7700 0.688 0.688 0.706 0.688 0.688 119,728 0.6881 1.32%
2018-03-13 0 0.760 0.760 0.800 - - 0 0 - 0.679 0.679 0.715 - - 0 - 0.00%
2018-03-12 0 0.760 0.760 0.790 0.750 0.760 829,000 629,440 0.7593 0.679 0.679 0.706 0.670 0.679 927,609 0.6786 1.33%
2018-03-09 0 0.750 0.750 0.790 - - 5,000 3,750 0.7500 0.670 0.670 0.706 - - 5,595 0.6703 0.00%
2018-03-08 0 0.750 0.750 0.790 0.750 0.750 10,000 7,500 0.7500 0.670 0.670 0.706 0.670 0.670 11,189 0.6703 0.00%
2018-03-07 0 0.750 0.750 0.770 0.740 0.770 77,333 57,716 0.7463 0.670 0.670 0.688 0.661 0.688 86,532 0.6670 -3.85%
2018-03-06 0 0.780 0.740 0.780 0.780 0.780 40,000 31,200 0.7800 0.697 0.661 0.697 0.697 0.697 44,758 0.6971 5.41%
2018-03-05 0 0.740 0.740 0.770 0.740 0.750 630,000 469,720 0.7456 0.661 0.661 0.688 0.661 0.670 704,938 0.6663 0.00%
2018-03-02 0 0.740 0.740 0.750 0.740 0.760 451,000 337,260 0.7478 0.661 0.661 0.670 0.661 0.679 504,646 0.6683 -3.90%
2018-03-01 0 0.770 0.740 0.770 0.730 0.770 1,431,000 1,059,770 0.7406 0.688 0.661 0.688 0.652 0.688 1,601,216 0.6619 -2.53%
2018-02-28 0 0.790 0.750 0.790 - - 0 0 - 0.706 0.670 0.706 - - 0 - 0.00%
2018-02-27 0 0.790 0.750 0.790 0.790 0.790 200,000 158,000 0.7900 0.706 0.670 0.706 0.706 0.706 223,790 0.7060 0.00%
2018-02-26 0 0.790 0.750 0.790 0.750 0.790 103,000 80,130 0.7780 0.706 0.670 0.706 0.670 0.706 115,252 0.6953 6.76%
2018-02-23 0 0.740 0.740 0.760 0.720 0.770 723,000 529,620 0.7325 0.661 0.661 0.679 0.643 0.688 809,000 0.6547 -1.33%
2018-02-22 0 0.750 0.740 0.750 0.750 0.790 196,000 151,220 0.7715 0.670 0.661 0.670 0.670 0.706 219,314 0.6895 -5.06%
2018-02-21 0 0.790 0.750 0.790 0.750 0.840 46,000 35,680 0.7757 0.706 0.670 0.706 0.670 0.751 51,472 0.6932 -3.66%
2018-02-20 0 0.820 0.790 0.820 - - 0 0 - 0.733 0.706 0.733 - - 0 - -1.20%
2018-02-15 0 0.830 0.770 0.820 0.800 0.840 25,000 20,960 0.8384 0.742 0.688 0.733 0.715 0.751 27,974 0.7493 7.79%
2018-02-14 0 0.770 0.770 0.780 0.770 0.770 173,000 133,210 0.7700 0.688 0.688 0.697 0.688 0.688 193,578 0.6881 1.32%
2018-02-13 0 0.760 0.760 0.770 0.740 0.760 168,000 126,550 0.7533 0.679 0.679 0.688 0.661 0.679 187,983 0.6732 2.70%
2018-02-12 0 0.740 0.740 0.760 0.740 0.740 107,000 79,180 0.7400 0.661 0.661 0.679 0.661 0.661 119,728 0.6613 1.37%
2018-02-09 0 0.730 0.730 0.750 0.730 0.740 421,000 311,330 0.7395 0.652 0.652 0.670 0.652 0.661 471,078 0.6609 -1.35%
2018-02-08 0 0.740 0.740 0.780 0.740 0.750 133,000 99,730 0.7498 0.661 0.661 0.697 0.661 0.670 148,820 0.6701 1.37%
2018-02-07 0 0.730 0.730 0.780 0.730 0.780 365,020 267,644 0.7332 0.652 0.652 0.697 0.652 0.697 408,439 0.6553 0.00%
2018-02-06 0 0.730 0.730 0.790 0.730 0.730 82,529 60,244 0.7300 0.652 0.652 0.706 0.652 0.652 92,346 0.6524 -1.35%
2018-02-05 0 0.740 0.740 0.790 0.720 0.740 57,000 41,060 0.7204 0.661 0.661 0.706 0.643 0.661 63,780 0.6438 0.00%
2018-02-02 0 0.740 0.740 0.750 0.740 0.800 270,000 202,620 0.7504 0.661 0.661 0.670 0.661 0.715 302,116 0.6707 -1.33%
2018-02-01 0 0.750 0.730 0.750 0.730 0.780 359,000 262,160 0.7303 0.670 0.652 0.670 0.652 0.697 401,703 0.6526 2.74%
2018-01-31 0 0.730 0.730 0.740 0.730 0.770 749,000 548,440 0.7322 0.652 0.652 0.661 0.652 0.688 838,093 0.6544 0.00%
2018-01-30 0 0.730 0.730 0.740 0.730 0.780 519,000 385,380 0.7425 0.652 0.652 0.661 0.652 0.697 580,735 0.6636 0.00%
2018-01-29 0 0.730 0.730 0.740 0.730 0.750 693,000 513,040 0.7403 0.652 0.652 0.661 0.652 0.670 775,432 0.6616 -3.95%
2018-01-26 0 0.760 0.740 0.760 0.730 0.780 706,000 527,930 0.7478 0.679 0.661 0.679 0.652 0.697 789,978 0.6683 -2.56%
2018-01-25 0 0.780 0.730 0.750 0.720 0.780 248,000 182,870 0.7374 0.697 0.652 0.670 0.643 0.697 277,499 0.6590 1.30%
2018-01-24 0 0.770 0.730 0.770 0.720 0.780 16,666 12,809 0.7686 0.688 0.652 0.688 0.643 0.697 18,648 0.6869 2.67%
2018-01-23 0 0.750 0.710 0.750 0.700 0.780 904,000 655,660 0.7253 0.670 0.635 0.670 0.626 0.697 1,011,530 0.6482 2.74%
2018-01-22 0 0.730 0.730 0.780 0.730 0.730 35,000 25,550 0.7300 0.652 0.652 0.697 0.652 0.652 39,163 0.6524 0.00%
2018-01-19 0 0.730 0.730 0.780 0.730 0.730 1,000 730 0.7300 0.652 0.652 0.697 0.652 0.652 1,119 0.6524 0.00%
2018-01-18 0 0.730 0.730 0.790 - - 0 0 - 0.652 0.652 0.706 - - 0 - 1.39%
2018-01-17 0 0.720 0.720 0.750 0.720 0.780 111,000 83,530 0.7525 0.643 0.643 0.670 0.643 0.697 124,203 0.6725 -1.37%
2018-01-16 0 0.730 0.730 0.750 0.730 0.730 1,000 730 0.7300 0.652 0.652 0.670 0.652 0.652 1,119 0.6524 0.00%
2018-01-15 0 0.730 0.730 0.740 0.730 0.790 101,000 76,050 0.7530 0.652 0.652 0.661 0.652 0.706 113,014 0.6729 1.39%
2018-01-12 0 0.720 0.720 0.750 0.720 0.730 51,000 36,910 0.7237 0.643 0.643 0.670 0.643 0.652 57,066 0.6468 -4.00%
2018-01-11 0 0.750 0.750 0.790 0.720 0.790 1,012,000 759,060 0.7501 0.670 0.670 0.706 0.643 0.706 1,132,377 0.6703 0.00%
2018-01-10 0 0.750 0.750 0.800 0.750 0.750 63,000 47,250 0.7500 0.670 0.670 0.715 0.670 0.670 70,494 0.6703 0.00%
2018-01-09 0 0.750 0.750 0.760 0.750 0.750 80,000 60,020 0.7503 0.670 0.670 0.679 0.670 0.670 89,516 0.6705 0.00%
2018-01-08 0 0.750 0.750 0.770 0.750 0.770 7,000 5,290 0.7557 0.670 0.670 0.688 0.670 0.688 7,833 0.6754 -6.25%
2018-01-05 0 0.800 0.740 0.800 - - 0 0 - 0.715 0.661 0.715 - - 0 - 0.00%
2018-01-04 0 0.800 0.770 0.800 0.800 0.820 350,000 280,640 0.8018 0.715 0.688 0.715 0.715 0.733 391,632 0.7166 1.27%
2018-01-03 0 0.790 0.790 0.810 0.770 0.800 943,000 751,250 0.7967 0.706 0.706 0.724 0.688 0.715 1,055,169 0.7120 -1.25%
2018-01-02 0 0.800 0.800 0.820 0.800 0.820 772,784 618,212 0.8000 0.715 0.715 0.733 0.715 0.733 864,706 0.7149 -2.44%
2017-12-29 0 0.820 0.800 0.820 0.800 0.830 1,226,000 997,910 0.8140 0.733 0.715 0.733 0.715 0.742 1,371,832 0.7274 1.23%
2017-12-28 0 0.810 0.810 0.830 0.800 0.800 868,160 694,516 0.8000 0.724 0.724 0.742 0.715 0.715 971,427 0.7149 1.25%
2017-12-27 0 0.800 0.790 0.800 0.800 0.820 1,359,000 1,087,440 0.8002 0.715 0.706 0.715 0.715 0.733 1,520,652 0.7151 -2.44%
2017-12-22 0 0.820 0.800 0.820 0.780 0.820 1,493,000 1,193,680 0.7995 0.733 0.715 0.733 0.697 0.733 1,670,591 0.7145 -2.38%
2017-12-21 0 0.840 0.810 0.840 0.790 0.870 732,000 579,920 0.7922 0.751 0.724 0.751 0.706 0.778 819,071 0.7080 6.33%
2017-12-20 0 0.790 0.780 0.790 0.800 0.800 100,000 80,000 0.8000 0.706 0.697 0.706 0.715 0.715 111,895 0.7150 -3.66%
2017-12-19 0 0.820 0.800 0.820 0.780 0.820 639,000 503,430 0.7878 0.733 0.715 0.733 0.697 0.733 715,009 0.7041 2.50%
2017-12-18 0 0.800 0.790 0.810 0.780 0.810 33,000 25,840 0.7830 0.715 0.706 0.724 0.697 0.724 36,925 0.6998 0.00%
2017-12-15 0 0.800 0.790 0.800 0.780 0.810 898,000 702,140 0.7819 0.715 0.706 0.715 0.697 0.724 1,004,816 0.6988 2.56%
2017-12-14 0 0.780 0.770 0.780 0.760 0.820 983,000 780,710 0.7942 0.697 0.688 0.697 0.679 0.733 1,099,927 0.7098 2.63%
2017-12-13 0 0.760 0.750 0.760 0.760 0.760 400,000 304,000 0.7600 0.679 0.670 0.679 0.679 0.679 447,580 0.6792 -1.30%
2017-12-12 0 0.770 0.760 0.780 0.770 0.810 271,000 210,070 0.7752 0.688 0.679 0.697 0.688 0.724 303,235 0.6928 1.32%
2017-12-11 0 0.760 0.750 0.760 0.760 0.760 550,000 418,000 0.7600 0.679 0.670 0.679 0.679 0.679 615,422 0.6792 -2.56%
2017-12-08 0 0.780 0.760 0.780 0.760 0.790 831,000 646,960 0.7785 0.697 0.679 0.697 0.679 0.706 929,847 0.6958 2.63%
2017-12-07 0 0.760 0.760 0.770 0.760 0.760 200,000 152,000 0.7600 0.679 0.679 0.688 0.679 0.679 223,790 0.6792 1.33%
2017-12-06 0 0.750 0.730 0.750 0.750 0.760 918,000 696,500 0.7587 0.670 0.652 0.670 0.670 0.679 1,027,195 0.6781 -1.32%
2017-12-05 0 0.760 0.760 0.780 0.760 0.780 753,000 584,790 0.7766 0.679 0.679 0.697 0.679 0.697 842,569 0.6941 -2.56%
2017-12-04 0 0.780 0.740 0.780 0.740 0.820 11,803,000 9,227,400 0.7818 0.697 0.661 0.697 0.661 0.733 13,206,957 0.6987 0.00%
2017-12-01 0 0.780 0.780 0.790 0.730 0.780 107,000 80,860 0.7557 0.697 0.697 0.706 0.652 0.697 119,728 0.6754 0.00%
2017-11-30 0 0.780 0.710 0.780 0.780 0.780 264,000 205,920 0.7800 0.697 0.635 0.697 0.697 0.697 295,403 0.6971 0.00%
2017-11-29 0 0.780 0.750 0.780 0.780 0.800 202,000 157,600 0.7802 0.697 0.670 0.697 0.697 0.715 226,028 0.6973 0.00%
2017-11-28 0 0.780 0.780 0.790 0.740 0.800 824,000 645,700 0.7836 0.697 0.697 0.706 0.661 0.715 922,014 0.7003 -1.27%
2017-11-27 0 0.790 0.790 0.800 0.780 0.790 605,000 474,710 0.7846 0.706 0.706 0.715 0.697 0.706 676,964 0.7012 1.28%
2017-11-24 0 0.780 0.760 0.780 0.730 0.780 85,000 66,250 0.7794 0.697 0.679 0.697 0.652 0.697 95,111 0.6966 2.63%
2017-11-23 0 0.760 0.750 0.760 0.750 0.780 282,000 216,380 0.7673 0.679 0.670 0.679 0.670 0.697 315,544 0.6857 -2.56%
2017-11-22 0 0.780 0.760 0.780 0.760 0.800 906,000 705,940 0.7792 0.697 0.679 0.697 0.679 0.715 1,013,768 0.6964 1.30%
2017-11-21 0 0.770 0.750 0.770 0.700 0.770 289,000 215,060 0.7442 0.688 0.670 0.688 0.626 0.688 323,376 0.6650 2.67%
2017-11-20 0 0.750 0.750 0.760 0.700 0.870 9,275,698 7,221,207 0.7785 0.670 0.670 0.679 0.626 0.778 10,379,034 0.6957 -13.79%
2017-11-17 0 0.870 0.850 0.870 0.840 0.950 20,337,074 18,479,520 0.9087 0.778 0.760 0.778 0.751 0.849 22,756,152 0.8121 -4.40%
2017-11-16 0 0.910 0.900 0.910 0.850 0.910 22,242,000 19,456,190 0.8748 0.813 0.804 0.813 0.760 0.813 24,887,667 0.7818 7.06%
2017-11-15 0 0.850 0.840 0.850 0.820 0.860 2,866,000 2,401,000 0.8378 0.760 0.751 0.760 0.733 0.769 3,206,908 0.7487 1.19%
2017-11-14 0 0.840 0.830 0.840 0.820 0.900 2,939,000 2,482,720 0.8447 0.751 0.742 0.751 0.733 0.804 3,288,592 0.7549 -5.62%
2017-11-13 0 0.890 0.880 0.890 0.810 0.900 19,836,000 17,271,830 0.8707 0.795 0.786 0.795 0.724 0.804 22,195,475 0.7782 7.23%
2017-11-10 0 0.830 0.810 0.830 0.810 0.840 6,096,428 5,029,073 0.8249 0.742 0.724 0.742 0.724 0.751 6,821,593 0.7372 -1.19%
2017-11-09 0 0.840 0.830 0.850 0.770 0.860 13,393,400 11,205,668 0.8367 0.751 0.742 0.760 0.688 0.769 14,986,534 0.7477 9.09%
2017-11-08 0 0.770 0.760 0.770 0.720 0.850 7,595,000 5,866,660 0.7724 0.688 0.679 0.688 0.643 0.760 8,498,419 0.6903 6.94%
2017-11-07 0 0.720 0.710 0.720 0.660 0.740 3,132,000 2,185,640 0.6978 0.643 0.635 0.643 0.590 0.661 3,504,549 0.6237 4.35%
2017-11-06 0 0.690 0.670 0.690 0.610 0.690 2,688,000 1,751,000 0.6514 0.617 0.599 0.617 0.545 0.617 3,007,735 0.5822 9.52%
2017-11-03 0 0.630 0.630 0.650 0.620 0.630 390,000 242,530 0.6219 0.563 0.563 0.581 0.554 0.563 436,390 0.5558 0.00%
2017-11-02 0 0.630 0.620 0.630 0.610 0.660 153,000 95,040 0.6212 0.563 0.554 0.563 0.545 0.590 171,199 0.5551 1.61%
2017-11-01 0 0.620 0.610 0.620 0.600 0.620 2,927,000 1,765,610 0.6032 0.554 0.545 0.554 0.536 0.554 3,275,164 0.5391 0.00%
2017-10-31 0 0.620 0.620 0.630 0.610 0.630 3,208,000 1,983,230 0.6182 0.554 0.554 0.563 0.545 0.563 3,589,589 0.5525 -1.59%
2017-10-30 0 0.630 0.620 0.640 0.610 0.640 2,643,000 1,632,390 0.6176 0.563 0.554 0.572 0.545 0.572 2,957,383 0.5520 1.61%
2017-10-27 0 0.620 0.610 0.620 0.600 0.660 1,741,000 1,048,870 0.6025 0.554 0.545 0.554 0.536 0.590 1,948,090 0.5384 0.00%
2017-10-26 0 0.620 0.610 0.620 0.610 0.620 1,075,000 657,580 0.6117 0.554 0.545 0.554 0.545 0.554 1,202,870 0.5467 1.64%
2017-10-25 0 0.610 0.600 0.620 0.580 0.620 2,932,000 1,733,350 0.5912 0.545 0.536 0.554 0.518 0.554 3,280,759 0.5283 1.67%
2017-10-24 0 0.600 0.600 0.610 0.600 0.620 1,155,000 699,010 0.6052 0.536 0.536 0.545 0.536 0.554 1,292,386 0.5409 -3.23%
2017-10-23 0 0.620 0.610 0.630 0.600 0.620 1,360,000 839,720 0.6174 0.554 0.545 0.563 0.536 0.554 1,521,771 0.5518 0.00%
2017-10-20 0 0.620 0.610 0.620 0.600 0.620 1,517,333 922,649 0.6081 0.554 0.545 0.554 0.536 0.554 1,697,818 0.5434 5.08%
2017-10-19 0 0.590 0.580 0.590 0.590 0.600 1,874,000 1,123,240 0.5994 0.527 0.518 0.527 0.527 0.536 2,096,911 0.5357 -1.67%
2017-10-18 0 0.600 0.600 0.610 0.590 0.610 885,000 529,750 0.5986 0.536 0.536 0.545 0.527 0.545 990,270 0.5350 0.00%
2017-10-17 0 0.600 0.590 0.600 0.590 0.600 851,000 507,860 0.5968 0.536 0.527 0.536 0.527 0.536 952,226 0.5333 0.00%
2017-10-16 0 0.600 0.580 0.600 0.560 0.650 2,265,000 1,357,410 0.5993 0.536 0.518 0.536 0.500 0.581 2,534,420 0.5356 1.69%
2017-10-13 0 0.590 0.570 0.590 0.530 0.630 3,101,000 1,750,890 0.5646 0.527 0.509 0.527 0.474 0.563 3,469,861 0.5046 11.32%
2017-10-12 0 0.530 0.530 0.540 0.530 0.530 1,420,000 752,600 0.5300 0.474 0.474 0.483 0.474 0.474 1,588,908 0.4737 0.00%
2017-10-11 0 0.530 0.530 0.540 0.500 0.550 1,297,000 683,980 0.5274 0.474 0.474 0.483 0.447 0.492 1,451,277 0.4713 -1.85%
2017-10-10 0 0.540 0.520 0.540 0.540 0.540 240,000 129,600 0.5400 0.483 0.465 0.483 0.483 0.483 268,548 0.4826 0.00%
2017-10-09 0 0.540 0.530 0.540 0.540 0.550 569,000 307,450 0.5403 0.483 0.474 0.483 0.483 0.492 636,682 0.4829 0.00%
2017-10-06 0 0.540 0.510 0.540 0.540 0.560 353,000 193,450 0.5480 0.483 0.456 0.483 0.483 0.500 394,989 0.4898 -1.82%
2017-10-04 0 0.550 0.550 0.600 0.550 0.560 200,000 111,000 0.5550 0.492 0.492 0.536 0.492 0.500 223,790 0.4960 0.00%
2017-10-03 0 0.550 0.550 0.600 - - 0 0 - 0.492 0.492 0.536 - - 0 - 0.00%
2017-09-29 0 0.550 0.540 0.550 0.540 0.550 571,000 313,350 0.5488 0.492 0.483 0.492 0.483 0.492 638,920 0.4904 0.00%
2017-09-28 0 0.550 0.550 0.570 0.550 0.550 615,000 338,250 0.5500 0.492 0.492 0.509 0.492 0.492 688,154 0.4915 0.00%
2017-09-27 0 0.550 0.550 0.560 0.540 0.560 438,000 242,880 0.5545 0.492 0.492 0.500 0.483 0.500 490,100 0.4956 -5.17%
2017-09-26 0 0.580 0.530 0.600 0.530 0.580 220,000 117,600 0.5345 0.518 0.474 0.536 0.474 0.518 246,169 0.4777 5.45%
2017-09-25 0 0.550 0.530 0.560 0.550 0.560 236,000 130,660 0.5536 0.492 0.474 0.500 0.492 0.500 264,072 0.4948 -1.79%
2017-09-22 0 0.560 0.540 0.560 0.540 0.560 316,000 171,920 0.5441 0.500 0.483 0.500 0.483 0.500 353,588 0.4862 5.66%
2017-09-21 0 0.530 0.510 0.540 0.510 0.540 103,000 53,580 0.5202 0.474 0.456 0.483 0.456 0.483 115,252 0.4649 0.00%
2017-09-20 0 0.530 0.530 0.540 0.530 0.550 207,000 112,650 0.5442 0.474 0.474 0.483 0.474 0.492 231,622 0.4864 -3.64%
2017-09-19 0 0.550 0.550 0.560 0.550 0.580 400,237 223,557 0.5586 0.492 0.492 0.500 0.492 0.518 447,845 0.4992 0.00%
2017-09-18 0 0.550 0.550 0.560 0.530 0.560 215,667 117,786 0.5461 0.492 0.492 0.500 0.474 0.500 241,320 0.4881 -5.17%
2017-09-15 0 0.580 0.540 0.580 0.550 0.590 322,000 179,170 0.5564 0.518 0.483 0.518 0.492 0.527 360,302 0.4973 3.57%
2017-09-14 0 0.560 0.550 0.580 0.550 0.580 70,000 38,900 0.5557 0.500 0.492 0.518 0.492 0.518 78,326 0.4966 -5.08%
2017-09-13 0 0.590 0.580 0.590 - - 0 0 - 0.527 0.518 0.527 - - 0 - 0.00%
2017-09-12 0 0.590 0.550 0.590 - - 0 0 - 0.527 0.492 0.527 - - 0 - 0.00%
2017-09-11 0 0.590 0.570 0.590 0.530 0.590 26,000 14,700 0.5654 0.527 0.509 0.527 0.474 0.527 29,093 0.5053 1.72%
2017-09-08 0 0.580 0.570 0.590 - - 0 0 - 0.518 0.509 0.527 - - 0 - 0.00%
2017-09-07 0 0.580 0.580 0.600 - - 0 0 - 0.518 0.518 0.536 - - 0 - 0.00%
2017-09-06 0 0.580 0.580 0.590 - - 0 0 - 0.518 0.518 0.527 - - 0 - 1.75%
2017-09-05 0 0.570 0.550 0.580 0.560 0.590 902,000 521,180 0.5778 0.509 0.492 0.518 0.500 0.527 1,009,292 0.5164 -3.39%
2017-09-04 0 0.590 0.560 0.590 0.590 0.590 200,000 118,000 0.5900 0.527 0.500 0.527 0.527 0.527 223,790 0.5273 0.00%
2017-09-01 0 0.590 0.580 0.590 0.590 0.590 50,000 29,500 0.5900 0.527 0.518 0.527 0.527 0.527 55,947 0.5273 -1.67%
2017-08-31 0 0.600 0.590 0.600 0.600 0.600 366,000 219,600 0.6000 0.536 0.527 0.536 0.536 0.536 409,535 0.5362 3.45%
2017-08-30 0 0.580 0.580 0.600 0.580 0.580 8,000 4,640 0.5800 0.518 0.518 0.536 0.518 0.518 8,952 0.5183 0.00%
2017-08-29 0 0.580 0.580 0.590 0.580 0.580 21,667 12,546 0.5790 0.518 0.518 0.527 0.518 0.518 24,244 0.5175 -4.92%
2017-08-28 0 0.610 0.580 0.610 0.600 0.610 217,000 130,210 0.6000 0.545 0.518 0.545 0.536 0.545 242,812 0.5363 1.67%
2017-08-25 0 0.600 0.570 0.600 0.620 0.620 50,000 30,700 0.6140 0.536 0.509 0.536 0.554 0.554 55,947 0.5487 0.00%
2017-08-24 0 0.600 0.580 0.600 0.600 0.610 125,000 75,020 0.6002 0.536 0.518 0.536 0.536 0.545 139,869 0.5364 1.69%
2017-08-22 0 0.590 0.590 0.600 0.580 0.590 151,000 88,080 0.5833 0.527 0.527 0.536 0.518 0.527 168,961 0.5213 0.00%
2017-08-21 0 0.590 0.520 0.590 0.590 0.600 372,000 219,500 0.5901 0.527 0.465 0.527 0.527 0.536 416,249 0.5273 -3.28%
2017-08-18 0 0.610 0.600 0.610 0.600 0.610 82,000 49,220 0.6002 0.545 0.536 0.545 0.536 0.545 91,754 0.5364 0.00%
2017-08-17 0 0.610 0.590 0.620 0.600 0.620 1,235,000 750,860 0.6080 0.545 0.527 0.554 0.536 0.554 1,381,902 0.5434 -1.61%
2017-08-16 0 0.620 0.610 0.620 0.590 0.620 585,000 350,960 0.5999 0.554 0.545 0.554 0.527 0.554 654,585 0.5362 5.08%
2017-08-15 0 0.590 0.590 0.600 0.590 0.590 496,200 292,750 0.5900 0.527 0.527 0.536 0.527 0.527 555,223 0.5273 0.00%
2017-08-14 0 0.590 0.580 0.590 0.570 0.600 319,000 188,030 0.5894 0.527 0.518 0.527 0.509 0.536 356,945 0.5268 0.00%
2017-08-11 0 0.590 0.580 0.590 0.580 0.610 1,105,000 654,860 0.5926 0.527 0.518 0.527 0.518 0.545 1,236,439 0.5296 -1.67%
2017-08-10 0 0.600 0.600 0.610 0.600 0.610 547,000 328,220 0.6000 0.536 0.536 0.545 0.536 0.545 612,065 0.5363 0.00%
2017-08-09 0 0.600 0.600 0.610 0.600 0.640 731,000 445,490 0.6094 0.536 0.536 0.545 0.536 0.572 817,952 0.5446 0.00%
2017-08-08 0 0.600 0.590 0.610 0.590 0.610 973,000 583,790 0.6000 0.536 0.527 0.545 0.527 0.545 1,088,738 0.5362 0.00%
2017-08-07 0 0.600 0.590 0.600 0.600 0.610 302,000 181,220 0.6001 0.536 0.527 0.536 0.536 0.545 337,923 0.5363 1.69%
2017-08-04 0 0.590 0.590 0.600 0.590 0.600 872,000 520,290 0.5967 0.527 0.527 0.536 0.527 0.536 975,724 0.5332 -1.67%
2017-08-03 0 0.600 0.600 0.610 0.590 0.600 701,000 418,600 0.5971 0.536 0.536 0.545 0.527 0.536 784,383 0.5337 1.69%
2017-08-02 0 0.590 0.590 0.600 0.590 0.600 1,195,000 710,070 0.5942 0.527 0.527 0.536 0.527 0.536 1,337,144 0.5310 0.00%
2017-08-01 0 0.590 0.590 0.610 0.590 0.610 1,041,000 624,220 0.5996 0.527 0.527 0.545 0.527 0.545 1,164,826 0.5359 -1.67%
2017-07-31 0 0.600 0.600 0.630 0.600 0.620 969,666 582,172 0.6004 0.536 0.536 0.563 0.536 0.554 1,085,007 0.5366 0.00%
2017-07-28 0 0.600 0.600 0.610 0.590 0.600 621,000 372,390 0.5997 0.536 0.536 0.545 0.527 0.536 694,867 0.5359 0.00%
2017-07-27 0 0.600 0.590 0.600 0.590 0.600 1,005,333 603,156 0.6000 0.536 0.527 0.536 0.527 0.536 1,124,917 0.5362 -1.64%
2017-07-26 0 0.610 0.590 0.610 0.600 0.620 1,380,000 837,320 0.6068 0.545 0.527 0.545 0.536 0.554 1,544,150 0.5423 -1.61%
2017-07-25 0 0.620 0.610 0.620 0.610 0.650 1,995,000 1,235,150 0.6191 0.554 0.545 0.554 0.545 0.581 2,232,304 0.5533 0.00%
2017-07-24 0 0.620 0.560 0.630 0.620 0.630 605,000 377,630 0.6242 0.554 0.500 0.563 0.554 0.563 676,964 0.5578 -1.59%
2017-07-21 0 0.630 0.630 0.640 0.630 0.640 517,000 326,210 0.6310 0.563 0.563 0.572 0.563 0.572 578,497 0.5639 0.00%
2017-07-20 0 0.630 0.620 0.650 0.610 0.650 614,333 383,969 0.6250 0.563 0.554 0.581 0.545 0.581 687,407 0.5586 1.61%
2017-07-19 0 0.620 0.610 0.640 0.610 0.640 530,000 328,000 0.6189 0.554 0.545 0.572 0.545 0.572 593,043 0.5531 0.00%
2017-07-18 0 0.620 0.620 0.630 0.620 0.650 570,000 357,500 0.6272 0.554 0.554 0.563 0.554 0.581 637,801 0.5605 1.64%
2017-07-17 0 0.610 0.610 0.640 0.610 0.640 146,000 89,090 0.6102 0.545 0.545 0.572 0.545 0.572 163,367 0.5453 0.00%
2017-07-14 0 0.610 0.610 0.630 - - 0 0 - 0.545 0.545 0.563 - - 0 - 0.00%
2017-07-13 0 0.610 0.600 0.620 0.610 0.630 655,000 406,550 0.6207 0.545 0.536 0.554 0.545 0.563 732,912 0.5547 -3.17%
2017-07-12 0 0.630 0.610 0.630 0.620 0.640 64,000 39,730 0.6208 0.563 0.545 0.563 0.554 0.572 71,613 0.5548 1.61%
2017-07-11 0 0.620 0.600 0.610 0.610 0.640 478,000 294,760 0.6167 0.554 0.536 0.545 0.545 0.572 534,858 0.5511 1.64%
2017-07-10 0 0.610 0.610 0.620 0.610 0.610 61,000 37,210 0.6100 0.545 0.545 0.554 0.545 0.545 68,256 0.5452 0.00%
2017-07-07 0 0.610 0.610 0.640 0.600 0.610 30,000 18,060 0.6020 0.545 0.545 0.572 0.536 0.545 33,568 0.5380 -1.61%
2017-07-06 0 0.620 0.620 0.630 0.590 0.630 141,666 87,809 0.6198 0.554 0.554 0.563 0.527 0.563 158,517 0.5539 0.00%
2017-07-05 0 0.620 0.610 0.640 0.610 0.620 445,000 275,700 0.6196 0.554 0.545 0.572 0.545 0.554 497,932 0.5537 1.64%
2017-07-04 0 0.610 0.600 0.610 0.610 0.610 520,000 317,200 0.6100 0.545 0.536 0.545 0.545 0.545 581,854 0.5452 -1.61%
2017-07-03 0 0.620 0.610 0.620 0.610 0.630 197,000 121,920 0.6189 0.554 0.545 0.554 0.545 0.563 220,433 0.5531 1.64%
2017-06-30 0 0.610 0.560 0.600 0.560 0.610 902,000 539,730 0.5984 0.545 0.500 0.536 0.500 0.545 1,009,292 0.5348 5.17%
2017-06-29 0 0.580 0.570 0.580 0.520 0.580 458,000 252,340 0.5510 0.518 0.509 0.518 0.465 0.518 512,479 0.4924 3.57%
2017-06-28 0 0.560 0.550 0.560 0.540 0.570 129,000 70,750 0.5484 0.500 0.492 0.500 0.483 0.509 144,344 0.4901 -3.45%
2017-06-27 0 0.580 0.560 0.580 0.540 0.590 1,046,000 585,140 0.5594 0.518 0.500 0.518 0.483 0.527 1,170,421 0.4999 -4.92%
2017-06-26 0 0.610 0.580 0.610 0.580 0.620 97,000 56,740 0.5849 0.545 0.518 0.545 0.518 0.554 108,538 0.5228 5.17%
2017-06-23 0 0.580 0.560 0.580 0.540 0.590 1,433,000 825,630 0.5762 0.518 0.500 0.518 0.483 0.527 1,603,454 0.5149 9.43%
2017-06-22 0 0.530 0.520 0.540 0.530 0.530 187,000 100,110 0.5353 0.474 0.465 0.483 0.474 0.474 209,243 0.4784 -5.36%
2017-06-21 0 0.560 0.560 0.580 0.560 0.560 47,000 26,320 0.5600 0.500 0.500 0.518 0.500 0.500 52,591 0.5005 0.00%
2017-06-20 0 0.560 0.510 0.560 0.530 0.560 28,000 15,040 0.5371 0.500 0.456 0.500 0.474 0.500 31,331 0.4800 3.70%
2017-06-19 0 0.540 0.510 0.550 0.520 0.550 157,000 85,370 0.5438 0.483 0.456 0.492 0.465 0.492 175,675 0.4860 -1.82%
2017-06-16 0 0.550 0.520 0.560 0.500 0.560 243,000 128,050 0.5270 0.492 0.465 0.500 0.447 0.500 271,905 0.4709 1.85%
2017-06-15 0 0.540 0.520 0.550 0.520 0.540 111,000 57,740 0.5202 0.483 0.465 0.492 0.465 0.483 124,203 0.4649 -1.82%
2017-06-14 0 0.550 0.510 0.550 0.550 0.550 2,000 1,100 0.5500 0.492 0.456 0.492 0.492 0.492 2,238 0.4915 0.00%
2017-06-13 0 0.550 0.510 0.570 0.550 0.560 7,000 3,870 0.5529 0.492 0.456 0.509 0.492 0.500 7,833 0.4941 0.00%
2017-06-12 0 0.550 0.530 0.550 0.500 0.570 992,000 523,370 0.5276 0.492 0.474 0.492 0.447 0.509 1,109,998 0.4715 10.00%
2017-06-09 0 0.500 0.495 0.500 0.500 0.530 270,000 139,740 0.5176 0.447 0.442 0.447 0.447 0.474 302,116 0.4625 0.00%
2017-06-08 0 0.500 0.495 0.500 0.510 0.510 200,000 102,000 0.5100 0.447 0.442 0.447 0.456 0.456 223,790 0.4558 -1.96%
2017-06-07 0 0.510 0.500 0.510 0.510 0.510 214,000 109,140 0.5100 0.456 0.447 0.456 0.456 0.456 239,455 0.4558 2.00%
2017-06-06 0 0.500 0.500 0.530 0.500 0.530 94,000 47,990 0.5105 0.447 0.447 0.474 0.447 0.474 105,181 0.4563 -5.66%
2017-06-05 0 0.530 0.500 0.530 0.490 0.530 476,000 237,275 0.4985 0.474 0.447 0.474 0.438 0.474 532,620 0.4455 3.92%
2017-06-02 0 0.510 0.500 0.520 0.500 0.550 1,605,000 810,960 0.5053 0.456 0.447 0.465 0.447 0.492 1,795,913 0.4516 -5.56%
2017-06-01 0 0.540 0.510 0.540 0.495 0.540 308,000 157,460 0.5112 0.483 0.456 0.483 0.442 0.483 344,636 0.4569 8.00%
2017-05-31 0 0.500 0.500 0.510 0.500 0.520 968,000 495,690 0.5121 0.447 0.447 0.456 0.447 0.465 1,083,143 0.4576 -9.09%
2017-05-29 0 0.550 0.550 0.580 - - 0 0 - 0.492 0.492 0.518 - - 0 - 0.00%
2017-05-26 0 0.550 0.550 0.580 0.550 0.560 12,000 6,700 0.5583 0.492 0.492 0.518 0.492 0.500 13,427 0.4990 -1.79%
2017-05-25 0 0.560 0.540 0.570 0.530 0.560 1,259,000 680,330 0.5404 0.500 0.483 0.509 0.474 0.500 1,408,757 0.4829 -3.45%
2017-05-24 0 0.580 0.550 0.580 0.560 0.580 84,000 47,220 0.5621 0.518 0.492 0.518 0.500 0.518 93,992 0.5024 0.00%
2017-05-23 0 0.580 0.570 0.590 0.570 0.680 179,000 111,330 0.6220 0.518 0.509 0.527 0.509 0.608 200,292 0.5558 -1.69%
2017-05-22 0 0.590 0.570 0.600 0.480 0.590 1,157,000 606,430 0.5241 0.527 0.509 0.536 0.429 0.527 1,294,624 0.4684 3.51%
2017-05-19 0 0.570 0.580 0.620 0.560 0.620 949,000 552,960 0.5827 0.509 0.518 0.554 0.500 0.554 1,061,883 0.5207 1.79%
2017-05-18 0 0.560 0.540 0.610 0.550 0.560 703,000 392,000 0.5576 0.500 0.483 0.545 0.492 0.500 786,621 0.4983 0.00%
2017-05-17 0 0.560 0.560 0.590 0.560 0.580 167,000 95,840 0.5739 0.500 0.500 0.527 0.500 0.518 186,865 0.5129 0.00%
2017-05-16 0 0.560 0.550 0.580 0.540 0.570 933,000 519,420 0.5567 0.500 0.492 0.518 0.483 0.509 1,043,980 0.4975 -3.45%
2017-05-15 0 0.580 0.550 0.580 0.580 0.600 431,000 252,200 0.5852 0.518 0.492 0.518 0.518 0.536 482,267 0.5229 -3.33%
2017-05-12 0 0.600 0.600 0.610 0.600 0.630 15,000 9,030 0.6020 0.536 0.536 0.545 0.536 0.563 16,784 0.5380 1.69%
2017-05-11 0 0.590 0.580 0.610 0.590 0.630 345,000 208,500 0.6043 0.527 0.518 0.545 0.527 0.563 386,037 0.5401 -1.67%
2017-05-10 0 0.600 0.580 0.600 0.600 0.640 640,000 392,720 0.6136 0.536 0.518 0.536 0.536 0.572 716,127 0.5484 -4.76%
2017-05-09 0 0.630 0.630 0.640 0.610 0.650 1,142,000 717,850 0.6286 0.563 0.563 0.572 0.545 0.581 1,277,840 0.5618 1.61%
2017-05-08 0 0.620 0.620 0.630 0.540 0.660 2,628,000 1,625,220 0.6184 0.554 0.554 0.563 0.483 0.590 2,940,598 0.5527 16.98%
2017-05-05 0 0.530 0.530 0.540 0.530 0.550 1,155,000 628,020 0.5437 0.474 0.474 0.483 0.474 0.492 1,292,386 0.4859 -7.02%
2017-05-04 0 0.570 0.560 0.600 0.570 0.650 2,084,000 1,265,680 0.6073 0.509 0.500 0.536 0.509 0.581 2,331,890 0.5428 -13.64%
2017-05-02 0 0.660 0.650 0.660 0.660 0.690 1,491,000 1,014,820 0.6806 0.590 0.581 0.590 0.590 0.617 1,668,353 0.6083 -8.33%
2017-04-28 0 0.720 0.710 0.730 0.680 0.730 5,277,000 3,708,700 0.7028 0.643 0.635 0.652 0.608 0.652 5,904,695 0.6281 1.41%
2017-04-27 0 0.710 0.700 0.710 0.680 0.740 10,607,000 7,403,810 0.6980 0.635 0.626 0.635 0.608 0.661 11,868,694 0.6238 4.41%
2017-04-26 0 0.680 0.690 0.700 0.660 0.700 5,068,823 3,459,366 0.6825 0.608 0.617 0.626 0.590 0.626 5,671,755 0.6099 3.03%
2017-04-25 0 0.660 0.660 0.670 0.650 0.680 5,589,333 3,714,799 0.6646 0.590 0.590 0.599 0.581 0.608 6,254,179 0.5940 0.00%
2017-04-24 0 0.660 0.660 0.670 0.650 0.680 3,665,000 2,420,870 0.6605 0.590 0.590 0.599 0.581 0.608 4,100,949 0.5903 3.13%
2017-04-21 0 0.640 0.630 0.640 0.630 0.670 17,423,100 11,227,242 0.6444 0.572 0.563 0.572 0.563 0.599 19,495,563 0.5759 3.23%
2017-04-20 0 0.620 0.610 0.620 0.560 0.630 11,859,000 7,128,280 0.6011 0.554 0.545 0.554 0.500 0.563 13,269,618 0.5372 12.73%
2017-04-19 0 0.550 0.550 0.570 0.540 0.550 2,981,000 1,630,070 0.5468 0.492 0.492 0.509 0.483 0.492 3,335,587 0.4887 0.00%
2017-04-18 0 0.550 0.550 0.560 0.540 0.570 3,254,741 1,806,515 0.5550 0.492 0.492 0.500 0.483 0.509 3,641,890 0.4960 -5.17%
2017-04-13 0 0.580 0.570 0.580 0.500 0.580 12,943,000 6,797,460 0.5252 0.518 0.509 0.518 0.447 0.518 14,482,559 0.4694 18.37%
2017-04-12 0 0.490 0.490 0.500 0.490 0.510 2,261,000 1,112,250 0.4919 0.438 0.438 0.447 0.438 0.456 2,529,944 0.4396 -2.00%
2017-04-11 0 0.500 0.495 0.500 0.480 0.510 5,022,000 2,479,580 0.4937 0.447 0.442 0.447 0.429 0.456 5,619,363 0.4413 0.00%
2017-04-10 0 0.500 0.500 0.510 0.460 0.510 4,231,333 2,075,819 0.4906 0.447 0.447 0.456 0.411 0.456 4,734,646 0.4384 7.53%
2017-04-07 0 0.465 0.455 0.470 0.430 0.465 3,696,667 1,654,523 0.4476 0.416 0.407 0.420 0.384 0.416 4,136,382 0.4000 10.71%
2017-04-06 0 0.420 0.420 0.425 0.400 0.420 938,000 388,640 0.4143 0.375 0.375 0.380 0.357 0.375 1,049,574 0.3703 1.20%
2017-04-05 0 0.415 0.415 0.430 0.405 0.420 202,333 84,953 0.4199 0.371 0.371 0.384 0.362 0.375 226,400 0.3752 -1.19%
2017-04-03 0 0.420 0.420 0.430 0.420 0.420 10,000 4,200 0.4200 0.375 0.375 0.384 0.375 0.375 11,189 0.3754 0.00%
2017-03-31 0 0.420 0.410 0.420 0.420 0.425 200,000 84,500 0.4225 0.375 0.366 0.375 0.375 0.380 223,790 0.3776 -2.33%
2017-03-30 0 0.430 0.395 0.435 0.390 0.430 887,000 357,395 0.4029 0.384 0.353 0.389 0.349 0.384 992,508 0.3601 7.50%
2017-03-29 0 0.400 0.395 0.435 0.400 0.420 220,000 91,000 0.4136 0.357 0.353 0.389 0.357 0.375 246,169 0.3697 -3.61%
2017-03-28 0 0.415 0.400 0.420 0.400 0.420 673,000 274,275 0.4075 0.371 0.357 0.375 0.357 0.375 753,053 0.3642 6.41%
2017-03-27 0 0.390 0.390 0.400 0.385 0.400 2,295,000 900,525 0.3924 0.349 0.349 0.357 0.344 0.357 2,567,988 0.3507 -2.50%
2017-03-24 0 0.400 0.395 0.410 0.385 0.400 1,345,000 530,000 0.3941 0.357 0.353 0.366 0.344 0.357 1,504,987 0.3522 1.27%
2017-03-23 0 0.395 0.395 0.405 0.395 0.405 448,000 180,440 0.4028 0.353 0.353 0.362 0.353 0.362 501,289 0.3600 -2.47%
2017-03-22 0 0.405 0.395 0.415 - - 0 0 - 0.362 0.353 0.371 - - 0 - 0.00%
2017-03-21 0 0.405 0.405 0.415 0.395 0.405 494,000 197,900 0.4006 0.362 0.362 0.371 0.353 0.362 552,761 0.3580 1.25%
2017-03-20 0 0.400 0.395 0.400 0.390 0.405 3,031,000 1,188,595 0.3921 0.357 0.353 0.357 0.349 0.362 3,391,535 0.3505 0.00%
2017-03-17 0 0.400 0.395 0.400 0.390 0.405 947,000 378,705 0.3999 0.357 0.353 0.357 0.349 0.362 1,059,645 0.3574 0.00%
2017-03-16 0 0.400 0.400 0.405 0.390 0.400 1,434,000 564,755 0.3938 0.357 0.357 0.362 0.349 0.357 1,604,573 0.3520 0.00%
2017-03-15 0 0.400 0.395 0.400 0.390 0.400 1,422,000 563,580 0.3963 0.357 0.353 0.357 0.349 0.357 1,591,146 0.3542 2.56%
2017-03-14 0 0.390 0.390 0.400 0.390 0.390 1,400,000 546,000 0.3900 0.349 0.349 0.357 0.349 0.349 1,566,529 0.3485 0.00%
2017-03-13 0 0.390 0.385 0.390 0.390 0.400 631,000 248,090 0.3932 0.349 0.344 0.349 0.349 0.357 706,057 0.3514 0.00%
2017-03-10 0 0.390 0.390 0.405 0.380 0.390 186,849 71,759 0.3840 0.349 0.349 0.362 0.340 0.349 209,075 0.3432 0.00%
2017-03-09 0 0.390 0.390 0.405 0.385 0.390 696,000 270,440 0.3886 0.349 0.349 0.362 0.344 0.349 778,789 0.3473 -2.50%
2017-03-08 0 0.400 0.395 0.400 0.400 0.415 911,000 365,900 0.4016 0.357 0.353 0.357 0.357 0.371 1,019,363 0.3589 0.00%
2017-03-07 0 0.400 0.400 0.420 0.390 0.430 1,506,000 612,295 0.4066 0.357 0.357 0.375 0.349 0.384 1,685,137 0.3634 -4.76%
2017-03-06 0 0.420 0.400 0.420 0.395 0.425 1,382,000 567,920 0.4109 0.375 0.357 0.375 0.353 0.380 1,546,388 0.3673 5.00%
2017-03-03 0 0.400 0.400 0.410 0.395 0.420 2,239,000 918,000 0.4100 0.357 0.357 0.366 0.353 0.375 2,505,327 0.3664 -3.61%
2017-03-02 0 0.415 0.400 0.415 0.415 0.420 261,000 109,185 0.4183 0.371 0.357 0.371 0.371 0.375 292,046 0.3739 -1.19%
2017-03-01 0 0.420 0.420 0.450 0.410 0.430 78,000 32,580 0.4177 0.375 0.375 0.402 0.366 0.384 87,278 0.3733 0.00%
2017-02-28 0 0.420 0.415 0.420 0.420 0.470 1,119,000 472,630 0.4224 0.375 0.371 0.375 0.375 0.420 1,252,104 0.3775 -1.18%
2017-02-27 0 0.425 0.425 0.440 0.425 0.455 706,000 305,480 0.4327 0.380 0.380 0.393 0.380 0.407 789,978 0.3867 0.00%
2017-02-24 0 0.425 0.425 0.435 0.425 0.440 340,000 146,150 0.4299 0.380 0.380 0.389 0.380 0.393 380,443 0.3842 -3.41%
2017-02-23 0 0.440 0.425 0.440 0.425 0.455 570,000 251,495 0.4412 0.393 0.380 0.393 0.380 0.407 637,801 0.3943 3.53%
2017-02-22 0 0.425 0.425 0.445 0.420 0.425 93,698 39,729 0.4240 0.380 0.380 0.398 0.375 0.380 104,843 0.3789 0.00%
2017-02-21 0 0.425 0.425 0.430 0.425 0.455 1,837,000 799,495 0.4352 0.380 0.380 0.384 0.380 0.407 2,055,510 0.3890 -3.41%
2017-02-20 0 0.440 0.430 0.445 0.435 0.465 750,000 331,500 0.4420 0.393 0.384 0.398 0.389 0.416 839,212 0.3950 -1.12%
2017-02-17 0 0.445 0.445 0.460 0.425 0.465 2,009,000 904,575 0.4503 0.398 0.398 0.411 0.380 0.416 2,247,969 0.4024 -2.20%
2017-02-16 0 0.455 0.450 0.455 0.440 0.470 1,406,000 644,825 0.4586 0.407 0.402 0.407 0.393 0.420 1,573,243 0.4099 0.00%
2017-02-15 0 0.455 0.450 0.460 0.440 0.490 1,706,000 786,875 0.4612 0.407 0.402 0.411 0.393 0.438 1,908,927 0.4122 -6.19%
2017-02-14 0 0.485 0.475 0.485 0.445 0.490 5,159,000 2,474,700 0.4797 0.433 0.425 0.433 0.398 0.438 5,772,659 0.4287 7.78%
2017-02-13 0 0.450 0.445 0.450 0.435 0.450 2,287,000 1,023,985 0.4477 0.402 0.398 0.402 0.389 0.402 2,559,037 0.4001 2.27%
2017-02-10 0 0.440 0.435 0.440 0.410 0.445 7,964,000 3,421,050 0.4296 0.393 0.389 0.393 0.366 0.398 8,911,311 0.3839 6.02%
2017-02-09 0 0.415 0.405 0.415 0.380 0.450 3,820,000 1,606,725 0.4206 0.371 0.362 0.371 0.340 0.402 4,274,386 0.3759 12.16%
2017-02-08 0 0.370 0.365 0.370 0.365 0.370 1,570,000 578,810 0.3687 0.331 0.326 0.331 0.326 0.331 1,756,750 0.3295 0.00%
2017-02-07 0 0.370 0.340 0.370 0.350 0.370 301,000 105,370 0.3501 0.331 0.304 0.331 0.313 0.331 336,804 0.3129 0.00%
2017-02-06 0 0.370 0.350 0.370 0.370 0.370 1,593,000 589,410 0.3700 0.331 0.313 0.331 0.331 0.331 1,782,486 0.3307 1.37%
2017-02-03 0 0.365 0.340 0.365 0.345 0.365 301,000 103,865 0.3451 0.326 0.304 0.326 0.308 0.326 336,804 0.3084 0.00%
2017-02-02 0 0.365 0.345 0.365 - - 0 0 - 0.326 0.308 0.326 - - 0 - 0.00%
2017-02-01 0 0.365 0.350 0.370 - - 0 0 - 0.326 0.313 0.331 - - 0 - 0.00%
2017-01-27 0 0.365 0.350 0.380 - - 0 0 - 0.326 0.313 0.340 - - 0 - 0.00%
2017-01-26 0 0.365 0.355 0.365 0.350 0.365 350,000 126,750 0.3621 0.326 0.317 0.326 0.313 0.326 391,632 0.3236 2.82%
2017-01-25 0 0.355 0.355 0.365 0.355 0.355 100,000 35,500 0.3550 0.317 0.317 0.326 0.317 0.317 111,895 0.3173 -2.74%
2017-01-24 0 0.365 0.360 0.375 0.365 0.365 55,000 20,075 0.3650 0.326 0.322 0.335 0.326 0.326 61,542 0.3262 0.00%
2017-01-23 0 0.365 0.360 0.365 0.360 0.370 1,035,000 377,755 0.3650 0.326 0.322 0.326 0.322 0.331 1,158,112 0.3262 -1.35%
2017-01-20 0 0.370 0.370 0.380 0.360 0.380 614,000 227,670 0.3708 0.331 0.331 0.340 0.322 0.340 687,035 0.3314 -1.33%
2017-01-19 0 0.375 0.370 0.380 0.355 0.380 4,393,000 1,623,610 0.3696 0.335 0.331 0.340 0.317 0.340 4,915,544 0.3303 7.14%
2017-01-18 0 0.350 0.340 0.370 0.330 0.370 134,000 45,860 0.3422 0.313 0.304 0.331 0.295 0.331 149,939 0.3059 6.06%
2017-01-17 0 0.330 0.330 0.350 0.330 0.340 223,000 73,730 0.3306 0.295 0.295 0.313 0.295 0.304 249,526 0.2955 -7.04%
2017-01-16 0 0.355 0.330 0.360 0.310 0.355 1,317,000 428,650 0.3255 0.317 0.295 0.322 0.277 0.317 1,473,656 0.2909 5.97%
2017-01-13 0 0.335 0.335 0.340 0.335 0.350 2,556,000 862,210 0.3373 0.299 0.299 0.304 0.299 0.313 2,860,034 0.3015 -6.94%
2017-01-12 0 0.360 0.345 0.360 0.340 0.360 462,000 160,400 0.3472 0.322 0.308 0.322 0.304 0.322 516,955 0.3103 0.00%
2017-01-11 0 0.360 0.340 0.360 0.340 0.380 1,301,000 460,015 0.3536 0.322 0.304 0.322 0.304 0.340 1,455,753 0.3160 5.88%
2017-01-10 0 0.340 0.335 0.340 0.340 0.345 20,000 6,850 0.3425 0.304 0.299 0.304 0.304 0.308 22,379 0.3061 0.00%
2017-01-09 0 0.340 0.315 0.350 - - 0 0 - 0.304 0.282 0.313 - - 0 - 0.00%
2017-01-06 0 0.340 0.320 0.340 - - 0 0 - 0.304 0.286 0.304 - - 0 - -1.45%
2017-01-05 0 0.345 0.320 0.345 0.345 0.350 150,000 52,250 0.3483 0.308 0.286 0.308 0.308 0.313 167,842 0.3113 4.55%
2017-01-04 0 0.330 0.305 0.335 0.330 0.330 103,000 33,990 0.3300 0.295 0.273 0.299 0.295 0.295 115,252 0.2949 -1.49%
2017-01-03 0 0.335 0.310 0.335 0.310 0.340 201,000 62,340 0.3101 0.299 0.277 0.299 0.277 0.304 224,909 0.2772 3.08%
2016-12-30 0 0.325 0.325 0.330 0.325 0.335 292,000 96,510 0.3305 0.290 0.290 0.295 0.290 0.299 326,733 0.2954 6.56%
2016-12-29 0 0.305 0.300 0.315 0.305 0.345 460,000 141,665 0.3080 0.273 0.268 0.282 0.273 0.308 514,717 0.2752 -7.58%
2016-12-28 0 0.330 0.310 0.330 0.315 0.330 3,013,000 994,055 0.3299 0.295 0.277 0.295 0.282 0.295 3,371,394 0.2948 4.76%
2016-12-23 0 0.315 0.310 0.315 0.305 0.315 18,000 5,510 0.3061 0.282 0.277 0.282 0.273 0.282 20,141 0.2736 -5.97%
2016-12-22 0 0.335 0.310 0.335 0.335 0.360 11,000 3,885 0.3532 0.299 0.277 0.299 0.299 0.322 12,308 0.3156 4.69%
2016-12-21 0 0.320 0.320 0.355 0.320 0.320 56,000 17,920 0.3200 0.286 0.286 0.317 0.286 0.286 62,661 0.2860 1.59%
2016-12-20 0 0.315 0.305 0.325 0.305 0.315 108,000 33,440 0.3096 0.282 0.273 0.290 0.273 0.282 120,847 0.2767 -4.55%
2016-12-19 0 0.330 0.320 0.350 0.330 0.330 50,000 16,500 0.3300 0.295 0.286 0.313 0.295 0.295 55,947 0.2949 -1.49%
2016-12-16 0 0.335 0.325 0.340 0.320 0.360 356,000 116,225 0.3265 0.299 0.290 0.304 0.286 0.322 398,346 0.2918 -1.47%
2016-12-15 0 0.340 0.320 0.340 0.315 0.340 444,000 149,455 0.3366 0.304 0.286 0.304 0.282 0.304 496,813 0.3008 0.00%
2016-12-14 0 0.340 0.325 0.340 0.330 0.345 178,000 58,755 0.3301 0.304 0.290 0.304 0.295 0.308 199,173 0.2950 0.00%
2016-12-13 0 0.340 0.310 0.340 0.325 0.350 361,000 118,980 0.3296 0.304 0.277 0.304 0.290 0.313 403,941 0.2945 -1.45%
2016-12-12 0 0.345 0.335 0.355 0.345 0.375 317,000 112,950 0.3563 0.308 0.299 0.317 0.308 0.335 354,707 0.3184 -5.48%
2016-12-09 0 0.365 0.350 0.365 0.350 0.365 1,664,000 586,825 0.3527 0.326 0.313 0.326 0.313 0.326 1,861,931 0.3152 -2.67%
2016-12-08 0 0.375 0.350 0.375 0.375 0.375 100,000 37,500 0.3750 0.335 0.313 0.335 0.335 0.335 111,895 0.3351 8.70%
2016-12-07 0 0.345 0.345 0.370 0.345 0.350 140,000 48,800 0.3486 0.308 0.308 0.331 0.308 0.313 156,653 0.3115 -2.82%
2016-12-06 0 0.355 0.355 0.360 0.350 0.370 38,000 13,485 0.3549 0.317 0.317 0.322 0.313 0.331 42,520 0.3171 -2.74%
2016-12-05 0 0.365 0.345 0.375 0.335 0.365 419,000 148,600 0.3547 0.326 0.308 0.335 0.299 0.326 468,840 0.3170 4.29%
2016-12-02 0 0.350 0.345 0.360 0.345 0.350 181,000 62,945 0.3478 0.313 0.308 0.322 0.308 0.313 202,530 0.3108 1.45%
2016-12-01 0 0.345 0.345 0.355 0.335 0.355 571,000 197,855 0.3465 0.308 0.308 0.317 0.299 0.317 638,920 0.3097 -4.17%
2016-11-30 0 0.360 0.360 0.380 0.360 0.375 692,000 252,245 0.3645 0.322 0.322 0.340 0.322 0.335 774,313 0.3258 -2.70%
2016-11-29 0 0.370 0.370 0.375 0.365 0.370 437,000 159,560 0.3651 0.331 0.331 0.335 0.326 0.331 488,981 0.3263 1.37%
2016-11-28 0 0.365 0.365 0.370 0.365 0.385 654,000 242,250 0.3704 0.326 0.326 0.331 0.326 0.344 731,793 0.3310 -3.95%
2016-11-25 0 0.380 0.365 0.380 0.350 0.380 3,189,000 1,182,260 0.3707 0.340 0.326 0.340 0.313 0.340 3,568,329 0.3313 2.70%
2016-11-24 0 0.370 0.360 0.370 0.320 0.385 16,427,063 6,049,311 0.3683 0.331 0.322 0.331 0.286 0.344 18,381,048 0.3291 17.46%
2016-11-23 0 0.315 0.315 0.320 0.315 0.330 354,000 113,340 0.3202 0.282 0.282 0.286 0.282 0.295 396,108 0.2861 -4.55%
2016-11-22 0 0.330 0.330 0.335 0.315 0.340 1,582,000 513,740 0.3247 0.295 0.295 0.299 0.282 0.304 1,770,178 0.2902 8.20%
2016-11-21 0 0.305 0.300 0.310 0.305 0.320 1,595,000 493,060 0.3091 0.273 0.268 0.277 0.273 0.286 1,784,724 0.2763 0.00%
2016-11-18 0 0.305 0.305 0.310 0.305 0.310 1,000,000 306,500 0.3065 0.273 0.273 0.277 0.273 0.277 1,118,949 0.2739 -1.61%
2016-11-17 0 0.310 0.310 0.320 0.310 0.335 3,057,000 987,305 0.3230 0.277 0.277 0.286 0.277 0.299 3,420,628 0.2886 -3.12%
2016-11-16 0 0.320 0.310 0.320 0.310 0.320 1,532,000 486,090 0.3173 0.286 0.277 0.286 0.277 0.286 1,714,230 0.2836 0.00%
2016-11-15 0 0.320 0.315 0.320 0.315 0.330 2,554,000 820,165 0.3211 0.286 0.282 0.286 0.282 0.295 2,857,796 0.2870 -5.88%
2016-11-14 0 0.340 0.340 0.345 0.310 0.360 7,658,000 2,559,950 0.3343 0.304 0.304 0.308 0.277 0.322 8,568,913 0.2987 0.00%
2016-11-11 1 0.340 0.335 0.350 0.285 0.360 9,635,000 3,108,745 0.3227 0.304 0.299 0.313 0.255 0.322 10,781,075 0.2884 17.24%
2016-11-10 0 0.290 0.275 0.295 0.275 0.290 723,000 201,560 0.2788 0.259 0.246 0.264 0.246 0.259 809,000 0.2491 5.45%
2016-11-09 0 0.275 0.270 0.275 0.270 0.290 255,000 70,160 0.2751 0.246 0.241 0.246 0.241 0.259 285,332 0.2459 -1.79%
2016-11-08 0 0.280 0.275 0.285 - - 0 0 - 0.250 0.246 0.255 - - 0 - 0.00%
2016-11-07 0 0.280 0.275 0.290 - - 0 0 - 0.250 0.246 0.259 - - 0 - 0.00%
2016-11-04 0 0.280 0.275 0.280 0.275 0.300 1,367,000 385,950 0.2823 0.250 0.246 0.250 0.246 0.268 1,529,603 0.2523 -3.45%
2016-11-03 0 0.290 0.270 0.295 0.270 0.290 647,000 181,115 0.2799 0.259 0.241 0.264 0.241 0.259 723,960 0.2502 1.75%
2016-11-02 0 0.285 0.275 0.285 - - 0 0 - 0.255 0.246 0.255 - - 0 - 0.00%
2016-11-01 0 0.285 0.280 0.300 - - 0 0 - 0.255 0.250 0.268 - - 0 - 0.00%
2016-10-31 0 0.285 0.285 0.300 0.280 0.285 91,000 25,535 0.2806 0.255 0.255 0.268 0.250 0.255 101,824 0.2508 1.79%
2016-10-28 0 0.280 0.280 0.300 0.280 0.280 28,000 7,840 0.2800 0.250 0.250 0.268 0.250 0.250 31,331 0.2502 0.00%
2016-10-27 0 0.280 0.280 0.290 0.280 0.280 300,000 84,000 0.2800 0.250 0.250 0.259 0.250 0.250 335,685 0.2502 -3.45%
2016-10-26 0 0.290 0.290 0.305 0.275 0.300 1,114,000 314,380 0.2822 0.259 0.259 0.273 0.246 0.268 1,246,509 0.2522 0.00%
2016-10-25 0 0.290 0.280 0.290 0.280 0.290 481,000 135,240 0.2812 0.259 0.250 0.259 0.250 0.259 538,215 0.2513 0.00%
2016-10-24 0 0.290 0.280 0.290 0.290 0.290 6,000 1,740 0.2900 0.259 0.250 0.259 0.259 0.259 6,714 0.2592 0.00%
2016-10-20 0 0.290 0.285 0.290 0.270 0.295 604,000 170,565 0.2824 0.259 0.255 0.259 0.241 0.264 675,845 0.2524 3.57%
2016-10-19 0 0.280 0.275 0.280 0.275 0.290 705,000 198,205 0.2811 0.250 0.246 0.250 0.246 0.259 788,859 0.2513 -1.75%
2016-10-18 0 0.285 0.285 0.290 0.275 0.290 571,000 164,745 0.2885 0.255 0.255 0.259 0.246 0.259 638,920 0.2578 -5.00%
2016-10-17 0 0.300 0.280 0.305 0.275 0.300 1,278,000 366,075 0.2864 0.268 0.250 0.273 0.246 0.268 1,430,017 0.2560 3.45%
2016-10-14 0 0.290 0.285 0.300 0.290 0.290 61,000 17,690 0.2900 0.259 0.255 0.268 0.259 0.259 68,256 0.2592 -1.69%
2016-10-13 0 0.295 0.280 0.300 0.280 0.295 3,779 1,072 0.2837 0.264 0.250 0.268 0.250 0.264 4,229 0.2535 0.00%
2016-10-12 0 0.295 0.290 0.295 0.265 0.310 1,487,000 429,505 0.2888 0.264 0.259 0.264 0.237 0.277 1,663,877 0.2581 3.51%
2016-10-11 0 0.285 0.285 0.300 0.285 0.320 414,000 120,560 0.2912 0.255 0.255 0.268 0.255 0.286 463,245 0.2603 -5.00%
2016-10-07 0 0.300 0.290 0.300 0.270 0.325 2,384,000 691,425 0.2900 0.268 0.259 0.268 0.241 0.290 2,667,575 0.2592 5.26%
2016-10-06 0 0.285 0.270 0.285 0.265 0.290 761,000 209,025 0.2747 0.255 0.241 0.255 0.237 0.259 851,520 0.2455 1.79%
2016-10-05 0 0.280 0.265 0.280 0.280 0.280 200,000 56,000 0.2800 0.250 0.237 0.250 0.250 0.250 223,790 0.2502 3.70%
2016-10-04 0 0.270 0.265 0.285 0.265 0.270 504,000 135,080 0.2680 0.241 0.237 0.255 0.237 0.241 563,950 0.2395 -5.26%
2016-10-03 0 0.285 0.270 0.285 0.255 0.285 822,000 226,105 0.2751 0.255 0.241 0.255 0.228 0.255 919,776 0.2458 1.79%
2016-09-30 0 0.280 0.275 0.290 - - 0 0 - 0.250 0.246 0.259 - - 0 - 0.00%
2016-09-29 0 0.280 0.275 0.285 0.275 0.280 298,000 82,505 0.2769 0.250 0.246 0.255 0.246 0.250 333,447 0.2474 3.70%
2016-09-28 0 0.270 0.265 0.275 - - 0 0 - 0.241 0.237 0.246 - - 0 - 0.00%
2016-09-27 0 0.270 0.265 0.275 0.265 0.270 770,440 207,550 0.2694 0.241 0.237 0.246 0.237 0.241 862,083 0.2408 0.00%
2016-09-26 0 0.270 0.270 0.280 0.270 0.270 350,000 94,500 0.2700 0.241 0.241 0.250 0.241 0.241 391,632 0.2413 -3.57%
2016-09-23 0 0.280 0.270 0.280 - - 0 0 - 0.250 0.241 0.250 - - 0 - 0.00%
2016-09-22 0 0.280 0.270 0.280 0.280 0.280 40,000 11,200 0.2800 0.250 0.241 0.250 0.250 0.250 44,758 0.2502 0.00%
2016-09-21 0 0.280 0.275 0.280 0.270 0.280 636,000 172,770 0.2717 0.250 0.246 0.250 0.241 0.250 711,652 0.2428 1.82%
2016-09-20 0 0.275 0.270 0.275 0.270 0.280 313,000 84,530 0.2701 0.246 0.241 0.246 0.241 0.250 350,231 0.2414 1.85%
2016-09-19 0 0.270 0.255 0.275 0.255 0.270 644,000 168,720 0.2620 0.241 0.228 0.246 0.228 0.241 720,603 0.2341 0.00%
2016-09-15 0 0.270 0.255 0.270 0.270 0.270 544,000 146,880 0.2700 0.241 0.228 0.241 0.241 0.241 608,708 0.2413 3.85%
2016-09-14 0 0.260 0.255 0.265 0.255 0.260 544,000 139,940 0.2572 0.232 0.228 0.237 0.228 0.232 608,708 0.2299 0.00%
2016-09-13 0 0.260 0.260 0.275 0.260 0.265 4,000 1,050 0.2625 0.232 0.232 0.246 0.232 0.237 4,476 0.2346 0.00%
2016-09-12 0 0.260 0.260 0.270 0.260 0.265 22,000 5,820 0.2645 0.232 0.232 0.241 0.232 0.237 24,617 0.2364 -3.70%
2016-09-09 0 0.270 0.270 0.275 0.270 0.270 117,000 31,590 0.2700 0.241 0.241 0.246 0.241 0.241 130,917 0.2413 0.00%
2016-09-08 0 0.270 0.265 0.270 0.270 0.275 12,000 3,290 0.2742 0.241 0.237 0.241 0.241 0.246 13,427 0.2450 -1.82%
2016-09-07 0 0.275 0.265 0.280 - - 0 0 - 0.246 0.237 0.250 - - 0 - 0.00%
2016-09-06 0 0.275 0.265 0.280 0.260 0.275 2,307,000 619,820 0.2687 0.246 0.237 0.250 0.232 0.246 2,581,416 0.2401 3.77%
2016-09-05 0 0.265 0.265 0.275 0.250 0.290 2,911,000 772,275 0.2653 0.237 0.237 0.246 0.223 0.259 3,257,261 0.2371 -8.62%
2016-09-02 0 0.290 0.275 0.290 0.270 0.295 1,173,000 327,120 0.2789 0.259 0.246 0.259 0.241 0.264 1,312,527 0.2492 -1.69%
2016-09-01 0 0.295 0.285 0.295 0.290 0.295 496,000 146,025 0.2944 0.264 0.255 0.264 0.259 0.264 554,999 0.2631 1.72%
2016-08-31 0 0.290 0.275 0.290 0.275 0.290 287,000 80,980 0.2822 0.259 0.246 0.259 0.246 0.259 321,138 0.2522 0.00%
2016-08-30 0 0.290 0.275 0.290 - - 0 0 - 0.259 0.246 0.259 - - 0 - 0.00%
2016-08-29 0 0.290 0.275 0.290 0.270 0.295 923,000 256,795 0.2782 0.259 0.246 0.259 0.241 0.264 1,032,790 0.2486 3.57%
2016-08-26 0 0.280 0.280 0.290 0.265 0.290 1,408,000 393,530 0.2795 0.250 0.250 0.259 0.237 0.259 1,575,480 0.2498 0.00%
2016-08-25 0 0.280 0.260 0.285 0.260 0.280 324,000 87,795 0.2710 0.250 0.232 0.255 0.232 0.250 362,540 0.2422 0.00%
2016-08-24 0 0.280 0.270 0.280 0.270 0.280 978,000 271,030 0.2771 0.250 0.241 0.250 0.241 0.250 1,094,332 0.2477 3.70%
2016-08-23 0 0.270 0.270 0.275 0.260 0.275 527,000 141,790 0.2691 0.241 0.241 0.246 0.232 0.246 589,686 0.2404 5.88%
2016-08-22 0 0.255 0.255 0.270 0.250 0.270 1,943,000 495,380 0.2550 0.228 0.228 0.241 0.223 0.241 2,174,118 0.2279 -3.77%
2016-08-19 0 0.265 0.265 0.270 0.265 0.265 11,000 2,915 0.2650 0.237 0.237 0.241 0.237 0.237 12,308 0.2368 0.00%
2016-08-18 0 0.265 0.265 0.270 0.255 0.275 2,062,000 547,880 0.2657 0.237 0.237 0.241 0.228 0.246 2,307,273 0.2375 -1.85%
2016-08-17 0 0.270 0.265 0.270 0.270 0.295 3,825,000 1,041,265 0.2722 0.241 0.237 0.241 0.241 0.264 4,279,981 0.2433 -6.90%
2016-08-16 0 0.290 0.290 0.295 0.290 0.300 848,000 247,310 0.2916 0.259 0.259 0.264 0.259 0.268 948,869 0.2606 -4.92%
2016-08-15 0 0.305 0.300 0.305 0.295 0.310 3,509,000 1,065,300 0.3036 0.273 0.268 0.273 0.264 0.277 3,926,393 0.2713 1.67%
2016-08-12 0 0.300 0.290 0.300 0.290 0.315 1,129,000 331,220 0.2934 0.268 0.259 0.268 0.259 0.282 1,263,294 0.2622 -3.23%
2016-08-11 0 0.310 0.300 0.310 0.285 0.315 865,000 256,755 0.2968 0.277 0.268 0.277 0.255 0.282 967,891 0.2653 1.64%
2016-08-10 0 0.305 0.295 0.305 0.255 0.310 2,156,000 638,670 0.2962 0.273 0.264 0.273 0.228 0.277 2,412,454 0.2647 0.00%
2016-08-09 0 0.305 0.295 0.310 0.300 0.305 1,567,000 472,935 0.3018 0.273 0.264 0.277 0.268 0.273 1,753,393 0.2697 0.00%
2016-08-08 0 0.305 0.305 0.310 0.305 0.310 177,000 54,465 0.3077 0.273 0.273 0.277 0.273 0.277 198,054 0.2750 0.00%
2016-08-05 0 0.305 0.305 0.310 0.295 0.310 1,252,000 377,065 0.3012 0.273 0.273 0.277 0.264 0.277 1,400,924 0.2692 -3.17%
2016-08-04 0 0.315 0.315 0.320 0.315 0.320 113,000 35,720 0.3161 0.282 0.282 0.286 0.282 0.286 126,441 0.2825 -1.56%
2016-08-03 0 0.320 0.305 0.320 0.300 0.320 2,662,000 826,615 0.3105 0.286 0.273 0.286 0.268 0.286 2,978,643 0.2775 0.00%
2016-08-01 0 0.320 0.315 0.320 0.315 0.320 605,000 193,300 0.3195 0.286 0.282 0.286 0.282 0.286 676,964 0.2855 0.00%
2016-07-29 0 0.320 0.320 0.325 0.315 0.320 143,000 45,260 0.3165 0.286 0.286 0.290 0.282 0.286 160,010 0.2829 -5.88%
2016-07-28 0 0.340 0.315 0.340 0.320 0.345 686,000 227,220 0.3312 0.304 0.282 0.304 0.286 0.308 767,599 0.2960 4.62%
2016-07-27 0 0.325 0.315 0.325 - - 0 0 - 0.290 0.282 0.290 - - 0 - 0.00%
2016-07-26 0 0.325 0.315 0.325 0.315 0.325 152,000 48,900 0.3217 0.290 0.282 0.290 0.282 0.290 170,080 0.2875 0.00%
2016-07-25 0 0.325 0.315 0.325 0.315 0.330 530,000 169,760 0.3203 0.290 0.282 0.290 0.282 0.295 593,043 0.2863 0.00%
2016-07-22 0 0.325 0.310 0.330 - - 0 0 - 0.290 0.277 0.295 - - 0 - 0.00%
2016-07-21 0 0.325 0.315 0.325 0.325 0.325 8,000 2,600 0.3250 0.290 0.282 0.290 0.290 0.290 8,952 0.2905 -1.52%
2016-07-20 0 0.330 0.315 0.330 0.315 0.335 646,000 209,290 0.3240 0.295 0.282 0.295 0.282 0.299 722,841 0.2895 4.76%
2016-07-19 0 0.315 0.315 0.330 0.310 0.340 580,000 188,280 0.3246 0.282 0.282 0.295 0.277 0.304 648,991 0.2901 -4.55%
2016-07-18 0 0.330 0.315 0.330 0.315 0.345 363,000 116,375 0.3206 0.295 0.282 0.295 0.282 0.308 406,179 0.2865 3.13%
2016-07-15 0 0.320 0.320 0.325 0.320 0.330 309,000 99,000 0.3204 0.286 0.286 0.290 0.286 0.295 345,755 0.2863 -3.03%
2016-07-14 0 0.330 0.315 0.330 0.330 0.330 152,000 50,160 0.3300 0.295 0.282 0.295 0.295 0.295 170,080 0.2949 4.76%
2016-07-13 0 0.315 0.315 0.325 0.315 0.325 660,000 213,370 0.3233 0.282 0.282 0.290 0.282 0.290 738,506 0.2889 -3.08%
2016-07-12 0 0.325 0.300 0.325 - - 0 0 - 0.290 0.268 0.290 - - 0 - 0.00%
2016-07-11 0 0.325 0.310 0.325 0.325 0.325 80,000 26,000 0.3250 0.290 0.277 0.290 0.290 0.290 89,516 0.2905 0.00%
2016-07-08 0 0.325 0.300 0.325 - - 0 0 - 0.290 0.268 0.290 - - 0 - 0.00%
2016-07-07 0 0.325 0.315 0.325 0.325 0.325 83,000 26,975 0.3250 0.290 0.282 0.290 0.290 0.290 92,873 0.2905 0.00%
2016-07-06 0 0.325 0.305 0.325 0.325 0.325 130,000 42,250 0.3250 0.290 0.273 0.290 0.290 0.290 145,463 0.2905 0.00%
2016-07-05 0 0.325 0.315 0.325 0.325 0.340 596,000 194,075 0.3256 0.290 0.282 0.290 0.290 0.304 666,894 0.2910 0.00%
2016-07-04 0 0.325 0.325 0.330 0.315 0.325 2,201,000 705,815 0.3207 0.290 0.290 0.295 0.282 0.290 2,462,807 0.2866 -1.52%
2016-06-30 0 0.330 0.315 0.330 0.325 0.330 1,389,000 451,890 0.3253 0.295 0.282 0.295 0.290 0.295 1,554,220 0.2908 0.00%
2016-06-29 0 0.330 0.315 0.330 - - 0 0 - 0.295 0.282 0.295 - - 0 - -1.49%
2016-06-28 0 0.335 0.315 0.335 0.315 0.335 4,000 1,315 0.3288 0.299 0.282 0.299 0.282 0.299 4,476 0.2938 0.00%
2016-06-27 0 0.335 0.320 0.335 0.315 0.335 17,000 5,495 0.3232 0.299 0.286 0.299 0.282 0.299 19,022 0.2889 0.00%
2016-06-24 0 0.335 0.310 0.335 0.310 0.335 509,000 164,015 0.3222 0.299 0.277 0.299 0.277 0.299 569,545 0.2880 0.00%
2016-06-23 0 0.335 0.315 0.335 - - 0 0 - 0.299 0.282 0.299 - - 0 - 0.00%
2016-06-22 0 0.335 0.320 0.335 0.315 0.335 187,000 59,065 0.3159 0.299 0.286 0.299 0.282 0.299 209,243 0.2823 1.52%
2016-06-21 0 0.330 0.315 0.330 0.330 0.335 3,057,000 1,008,820 0.3300 0.295 0.282 0.295 0.295 0.299 3,420,628 0.2949 -1.49%
2016-06-20 0 0.335 0.315 0.335 0.335 0.335 2,000 670 0.3350 0.299 0.282 0.299 0.299 0.299 2,238 0.2994 1.52%
2016-06-17 0 0.330 0.315 0.330 0.325 0.330 1,903,000 622,575 0.3272 0.295 0.282 0.295 0.290 0.295 2,129,360 0.2924 1.54%
2016-06-16 0 0.325 0.310 0.325 0.305 0.335 4,292,000 1,407,905 0.3280 0.290 0.277 0.290 0.273 0.299 4,802,530 0.2932 4.84%
2016-06-15 0 0.310 0.300 0.310 0.300 0.315 385,000 115,720 0.3006 0.277 0.268 0.277 0.268 0.282 430,795 0.2686 0.00%
2016-06-14 0 0.310 0.300 0.310 0.315 0.315 2,000 630 0.3150 0.277 0.268 0.277 0.282 0.282 2,238 0.2815 1.64%
2016-06-13 0 0.305 0.295 0.305 0.295 0.315 1,306,000 393,805 0.3015 0.273 0.264 0.273 0.264 0.282 1,461,348 0.2695 0.00%
2016-06-10 0 0.305 0.305 0.310 0.305 0.310 181,000 55,405 0.3061 0.273 0.273 0.277 0.273 0.277 202,530 0.2736 -4.69%
2016-06-08 0 0.320 0.305 0.320 0.300 0.330 847,000 258,895 0.3057 0.286 0.273 0.286 0.268 0.295 947,750 0.2732 -1.54%
2016-06-07 0 0.325 0.315 0.325 0.315 0.325 819,000 259,620 0.3170 0.290 0.282 0.290 0.282 0.290 916,419 0.2833 0.00%
2016-06-06 0 0.325 0.315 0.330 0.315 0.330 21,000 6,730 0.3205 0.290 0.282 0.295 0.282 0.295 23,498 0.2864 -2.99%
2016-06-03 0 0.335 0.320 0.335 0.320 0.335 128,000 40,975 0.3201 0.299 0.286 0.299 0.286 0.299 143,225 0.2861 0.00%
2016-06-02 0 0.335 0.325 0.340 0.305 0.340 493,000 160,765 0.3261 0.299 0.290 0.304 0.273 0.304 551,642 0.2914 -1.47%
2016-06-01 0 0.340 0.305 0.340 - - 0 0 - 0.304 0.273 0.304 - - 0 - 0.00%
2016-05-31 0 0.340 0.310 0.340 0.330 0.345 195,000 65,130 0.3340 0.304 0.277 0.304 0.295 0.308 218,195 0.2985 3.03%
2016-05-30 0 0.330 0.300 0.330 0.320 0.330 2,333 746 0.3198 0.295 0.268 0.295 0.286 0.295 2,611 0.2858 0.00%
2016-05-27 0 0.330 0.315 0.330 - - 0 0 - 0.295 0.282 0.295 - - 0 - -1.49%
2016-05-26 0 0.335 0.320 0.335 - - 0 0 - 0.299 0.286 0.299 - - 0 - 0.00%
2016-05-25 0 0.335 0.320 0.335 - - 0 0 - 0.299 0.286 0.299 - - 0 - -1.47%
2016-05-24 0 0.340 0.320 0.340 0.325 0.340 9,000 2,940 0.3267 0.304 0.286 0.304 0.290 0.304 10,071 0.2919 1.49%
2016-05-23 0 0.335 0.325 0.335 0.325 0.355 69,000 22,530 0.3265 0.299 0.290 0.299 0.290 0.317 77,207 0.2918 -1.47%
2016-05-20 0 0.340 0.320 0.340 0.320 0.340 22,000 7,075 0.3216 0.304 0.286 0.304 0.286 0.304 24,617 0.2874 1.49%
2016-05-19 0 0.335 0.320 0.335 0.320 0.335 245,000 78,460 0.3202 0.299 0.286 0.299 0.286 0.299 274,143 0.2862 4.69%
2016-05-18 0 0.320 0.310 0.320 0.310 0.320 120,000 37,750 0.3146 0.286 0.277 0.286 0.277 0.286 134,274 0.2811 0.00%
2016-05-17 0 0.320 0.315 0.320 0.300 0.325 699,000 216,405 0.3096 0.286 0.282 0.286 0.268 0.290 782,145 0.2767 0.00%
2016-05-16 0 0.320 0.300 0.320 0.290 0.320 339,000 102,475 0.3023 0.286 0.268 0.286 0.259 0.286 379,324 0.2702 0.00%
2016-05-13 0 0.320 0.310 0.320 0.310 0.320 101,000 31,595 0.3128 0.286 0.277 0.286 0.277 0.286 113,014 0.2796 0.00%
2016-05-12 0 0.320 0.320 0.325 0.320 0.320 21,000 6,720 0.3200 0.286 0.286 0.290 0.286 0.286 23,498 0.2860 0.00%
2016-05-11 0 0.320 0.315 0.325 0.315 0.335 2,747,000 875,835 0.3188 0.286 0.282 0.290 0.282 0.299 3,073,753 0.2849 -5.88%
2016-05-10 0 0.340 0.325 0.340 0.320 0.340 512,000 164,015 0.3203 0.304 0.290 0.304 0.286 0.304 572,902 0.2863 0.00%
2016-05-09 0 0.340 0.325 0.340 0.320 0.340 173,000 55,545 0.3211 0.304 0.290 0.304 0.286 0.304 193,578 0.2869 3.03%
2016-05-06 0 0.330 0.320 0.330 - - 0 0 - 0.295 0.286 0.295 - - 0 - 0.00%
2016-05-05 0 0.330 0.325 0.330 0.330 0.335 844,000 278,720 0.3302 0.295 0.290 0.295 0.295 0.299 944,393 0.2951 0.00%
2016-05-04 0 0.330 0.325 0.330 0.330 0.330 618,000 203,940 0.3300 0.295 0.290 0.295 0.295 0.295 691,511 0.2949 0.00%
2016-05-03 0 0.330 0.330 0.335 0.330 0.330 150,000 49,500 0.3300 0.295 0.295 0.299 0.295 0.295 167,842 0.2949 0.00%
2016-04-29 0 0.330 0.330 0.335 0.330 0.340 1,139,000 377,420 0.3314 0.295 0.295 0.299 0.295 0.304 1,274,483 0.2961 -4.35%
2016-04-28 0 0.345 0.335 0.345 0.340 0.355 1,409,000 482,965 0.3428 0.308 0.299 0.308 0.304 0.317 1,576,599 0.3063 1.47%
2016-04-27 0 0.340 0.325 0.340 0.335 0.340 1,020,000 339,225 0.3326 0.304 0.290 0.304 0.299 0.304 1,141,328 0.2972 1.49%
2016-04-26 0 0.335 0.330 0.335 0.330 0.335 2,262,000 750,565 0.3318 0.299 0.295 0.299 0.295 0.299 2,531,063 0.2965 0.00%
2016-04-25 0 0.335 0.330 0.335 0.330 0.340 76,000 25,305 0.3330 0.299 0.295 0.299 0.295 0.304 85,040 0.2976 -1.47%
2016-04-22 0 0.340 0.330 0.340 0.330 0.340 106,000 35,490 0.3348 0.304 0.295 0.304 0.295 0.304 118,609 0.2992 0.00%
2016-04-21 0 0.340 0.330 0.340 0.330 0.340 23,000 7,680 0.3339 0.304 0.295 0.304 0.295 0.304 25,736 0.2984 0.00%
2016-04-20 0 0.340 0.330 0.340 0.335 0.345 124,000 41,845 0.3375 0.304 0.295 0.304 0.299 0.308 138,750 0.3016 -1.45%
2016-04-19 0 0.345 0.330 0.345 0.330 0.345 752,000 256,080 0.3405 0.308 0.295 0.308 0.295 0.308 841,450 0.3043 1.47%
2016-04-18 0 0.340 0.325 0.340 0.340 0.340 4,710,000 1,601,400 0.3400 0.304 0.290 0.304 0.304 0.304 5,270,251 0.3039 0.00%
2016-04-15 0 0.340 0.330 0.340 0.325 0.340 254,000 83,730 0.3296 0.304 0.295 0.304 0.290 0.304 284,213 0.2946 0.00%
2016-04-14 0 0.340 0.330 0.340 0.330 0.350 905,000 302,720 0.3345 0.304 0.295 0.304 0.295 0.313 1,012,649 0.2989 0.00%
2016-04-13 0 0.340 0.335 0.340 0.335 0.345 189,000 63,765 0.3374 0.304 0.299 0.304 0.299 0.308 211,481 0.3015 0.00%
2016-04-12 0 0.340 0.330 0.340 0.335 0.340 184,270 61,763 0.3352 0.304 0.295 0.304 0.299 0.304 206,189 0.2995 0.00%
2016-04-11 0 0.340 0.330 0.340 0.330 0.340 108,000 36,635 0.3392 0.304 0.295 0.304 0.295 0.304 120,847 0.3032 1.49%
2016-04-08 0 0.335 0.330 0.335 0.325 0.340 324,000 107,155 0.3307 0.299 0.295 0.299 0.290 0.304 362,540 0.2956 0.00%
2016-04-07 0 0.335 0.325 0.335 0.315 0.340 383,000 125,440 0.3275 0.299 0.290 0.299 0.282 0.304 428,558 0.2927 0.00%
2016-04-06 0 0.335 0.320 0.335 0.320 0.340 608,000 201,680 0.3317 0.299 0.286 0.299 0.286 0.304 680,321 0.2964 -1.47%
2016-04-05 0 0.340 0.320 0.340 0.325 0.340 486,000 161,325 0.3319 0.304 0.286 0.304 0.290 0.304 543,809 0.2967 0.00%
2016-04-01 0 0.340 0.320 0.340 0.320 0.340 413,000 136,380 0.3302 0.304 0.286 0.304 0.286 0.304 462,126 0.2951 0.00%
2016-03-31 0 0.340 0.320 0.340 0.320 0.340 978,000 316,340 0.3235 0.304 0.286 0.304 0.286 0.304 1,094,332 0.2891 0.00%
2016-03-30 0 0.340 0.315 0.340 0.310 0.340 407,000 131,355 0.3227 0.304 0.282 0.304 0.277 0.304 455,412 0.2884 3.03%
2016-03-29 0 0.330 0.310 0.330 0.325 0.340 108,000 35,670 0.3303 0.295 0.277 0.295 0.290 0.304 120,847 0.2952 -2.94%
2016-03-24 0 0.340 0.325 0.340 0.325 0.340 2,130,000 696,975 0.3272 0.304 0.290 0.304 0.290 0.304 2,383,362 0.2924 -1.45%
2016-03-23 0 0.345 0.325 0.345 0.345 0.345 70,000 24,150 0.3450 0.308 0.290 0.308 0.308 0.308 78,326 0.3083 1.47%
2016-03-22 0 0.340 0.330 0.340 - - 0 0 - 0.304 0.295 0.304 - - 0 - -1.45%
2016-03-21 0 0.345 0.335 0.345 0.320 0.350 712,000 240,390 0.3376 0.308 0.299 0.308 0.286 0.313 796,692 0.3017 1.47%
2016-03-18 0 0.340 0.330 0.350 0.325 0.350 460,000 154,810 0.3365 0.304 0.295 0.313 0.290 0.313 514,717 0.3008 0.00%
2016-03-17 0 0.340 0.330 0.340 0.340 0.340 20,000 6,800 0.3400 0.304 0.295 0.304 0.304 0.304 22,379 0.3039 0.00%
2016-03-16 0 0.340 0.330 0.345 0.325 0.340 152,570 51,833 0.3397 0.304 0.295 0.308 0.290 0.304 170,718 0.3036 0.00%
2016-03-15 0 0.340 0.325 0.340 0.320 0.345 328,000 109,040 0.3324 0.304 0.290 0.304 0.286 0.308 367,015 0.2971 0.00%
2016-03-14 0 0.340 0.315 0.345 0.315 0.345 838,000 279,975 0.3341 0.304 0.282 0.308 0.282 0.308 937,679 0.2986 0.00%
2016-03-11 0 0.340 0.315 0.340 0.340 0.340 200,000 68,000 0.3400 0.304 0.282 0.304 0.304 0.304 223,790 0.3039 -1.45%
2016-03-10 0 0.345 0.330 0.345 0.330 0.345 471,000 158,845 0.3373 0.308 0.295 0.308 0.295 0.308 527,025 0.3014 1.47%
2016-03-09 0 0.340 0.330 0.340 0.340 0.345 229,000 77,865 0.3400 0.304 0.295 0.304 0.304 0.308 256,239 0.3039 1.49%
2016-03-08 0 0.335 0.335 0.340 0.330 0.335 380,000 125,485 0.3302 0.299 0.299 0.304 0.295 0.299 425,201 0.2951 1.52%
2016-03-07 0 0.330 0.320 0.330 - - 0 0 - 0.295 0.286 0.295 - - 0 - 0.00%
2016-03-04 0 0.330 0.310 0.330 0.310 0.335 759,000 240,720 0.3172 0.295 0.277 0.295 0.277 0.299 849,282 0.2834 -1.49%
2016-03-03 0 0.335 0.315 0.335 - - 0 0 - 0.299 0.282 0.299 - - 0 - -1.47%
2016-03-02 0 0.340 0.315 0.340 0.315 0.340 861,000 283,070 0.3288 0.304 0.282 0.304 0.282 0.304 963,415 0.2938 7.94%
2016-03-01 0 0.315 0.310 0.315 0.295 0.315 535,000 165,590 0.3095 0.282 0.277 0.282 0.264 0.282 598,638 0.2766 1.61%
2016-02-29 0 0.310 0.305 0.310 0.290 0.320 576,000 176,605 0.3066 0.277 0.273 0.277 0.259 0.286 644,515 0.2740 -3.12%
2016-02-26 0 0.320 0.310 0.320 0.305 0.325 420,000 131,765 0.3137 0.286 0.277 0.286 0.273 0.290 469,959 0.2804 6.67%
2016-02-25 0 0.300 0.300 0.305 0.295 0.320 3,682,000 1,122,680 0.3049 0.268 0.268 0.273 0.264 0.286 4,119,971 0.2725 -11.76%
2016-02-24 0 0.340 0.320 0.340 - - 0 0 - 0.304 0.286 0.304 - - 0 - 0.00%
2016-02-23 0 0.340 0.320 0.340 0.335 0.345 43,000 14,425 0.3355 0.304 0.286 0.304 0.299 0.308 48,115 0.2998 -1.45%
2016-02-22 0 0.345 0.320 0.345 0.325 0.345 243,000 79,735 0.3281 0.308 0.286 0.308 0.290 0.308 271,905 0.2932 2.99%
2016-02-19 0 0.335 0.320 0.335 0.300 0.345 1,012,000 322,770 0.3189 0.299 0.286 0.299 0.268 0.308 1,132,377 0.2850 0.00%
2016-02-18 0 0.335 0.315 0.335 0.335 0.340 133,000 44,815 0.3370 0.299 0.282 0.299 0.299 0.304 148,820 0.3011 0.00%
2016-02-17 0 0.335 0.315 0.335 0.325 0.340 530,000 178,365 0.3365 0.299 0.282 0.299 0.290 0.304 593,043 0.3008 3.08%
2016-02-16 0 0.325 0.300 0.325 0.325 0.325 1,000 325 0.3250 0.290 0.268 0.290 0.290 0.290 1,119 0.2905 1.56%
2016-02-15 0 0.320 0.300 0.310 0.305 0.345 44,000 13,900 0.3159 0.286 0.268 0.277 0.273 0.308 49,234 0.2823 1.59%
2016-02-12 0 0.315 0.285 0.315 - - 10,000 2,900 0.2900 0.282 0.255 0.282 - - 11,189 0.2592 0.00%
2016-02-11 0 0.315 0.290 0.315 - - 0 0 - 0.282 0.259 0.282 - - 0 - 0.00%
2016-02-05 0 0.315 0.295 0.325 0.315 0.315 380,000 119,700 0.3150 0.282 0.264 0.290 0.282 0.282 425,201 0.2815 0.00%
2016-02-04 0 0.315 0.300 0.315 0.315 0.315 543,000 171,045 0.3150 0.282 0.268 0.282 0.282 0.282 607,589 0.2815 0.00%
2016-02-03 0 0.315 0.300 0.315 0.300 0.315 612,000 191,990 0.3137 0.282 0.268 0.282 0.268 0.282 684,797 0.2804 -4.55%
2016-02-02 0 0.330 0.295 0.330 0.330 0.335 41,000 13,535 0.3301 0.295 0.264 0.295 0.295 0.299 45,877 0.2950 -1.49%
2016-02-01 0 0.335 0.300 0.335 0.310 0.350 25,000 7,910 0.3164 0.299 0.268 0.299 0.277 0.313 27,974 0.2828 6.35%
2016-01-29 0 0.315 0.300 0.315 0.315 0.315 10,000 3,150 0.3150 0.282 0.268 0.282 0.282 0.282 11,189 0.2815 0.00%
2016-01-28 0 0.315 0.290 0.315 0.280 0.330 112,000 33,060 0.2952 0.282 0.259 0.282 0.250 0.295 125,322 0.2638 5.00%
2016-01-27 0 0.300 0.280 0.300 0.300 0.300 1,000 300 0.3000 0.268 0.250 0.268 0.268 0.268 1,119 0.2681 0.00%
2016-01-26 0 0.300 0.280 0.300 0.300 0.300 1,000 300 0.3000 0.268 0.250 0.268 0.268 0.268 1,119 0.2681 0.00%
2016-01-25 0 0.300 0.280 0.300 - - 0 0 - 0.268 0.250 0.268 - - 0 - -1.64%
2016-01-22 0 0.305 0.295 0.305 0.285 0.320 327,000 100,995 0.3089 0.273 0.264 0.273 0.255 0.286 365,896 0.2760 1.67%
2016-01-21 0 0.300 0.290 0.300 0.295 0.315 341,000 103,950 0.3048 0.268 0.259 0.268 0.264 0.282 381,562 0.2724 -4.76%
2016-01-20 0 0.315 0.305 0.315 0.310 0.315 116,000 35,965 0.3100 0.282 0.273 0.282 0.277 0.282 129,798 0.2771 -1.56%
2016-01-19 0 0.320 0.290 0.320 0.320 0.320 1,000 320 0.3200 0.286 0.259 0.286 0.286 0.286 1,119 0.2860 4.92%
2016-01-18 0 0.305 0.295 0.305 0.295 0.310 173,000 52,295 0.3023 0.273 0.264 0.273 0.264 0.277 193,578 0.2701 0.00%
2016-01-15 0 0.305 0.290 0.305 0.280 0.310 315,000 92,025 0.2921 0.273 0.259 0.273 0.250 0.277 352,469 0.2611 5.17%
2016-01-14 0 0.290 0.290 0.305 0.280 0.310 401,000 114,595 0.2858 0.259 0.259 0.273 0.250 0.277 448,699 0.2554 -9.38%
2016-01-13 0 0.320 0.310 0.320 - - 0 0 - 0.286 0.277 0.286 - - 0 - 0.00%
2016-01-12 0 0.320 0.310 0.320 0.310 0.325 529,000 165,490 0.3128 0.286 0.277 0.286 0.277 0.290 591,924 0.2796 4.92%
2016-01-11 0 0.305 0.305 0.310 0.305 0.315 1,865,000 573,500 0.3075 0.273 0.273 0.277 0.273 0.282 2,086,840 0.2748 -10.29%
2016-01-08 0 0.340 0.340 0.345 0.330 0.330 150,000 49,000 0.3267 0.304 0.304 0.308 0.295 0.295 167,842 0.2919 0.00%
2016-01-07 0 0.340 0.305 0.340 0.305 0.340 49,000 14,980 0.3057 0.304 0.273 0.304 0.273 0.304 54,829 0.2732 0.00%
2016-01-06 0 0.340 0.320 0.340 0.330 0.340 201,000 66,340 0.3300 0.304 0.286 0.304 0.295 0.304 224,909 0.2950 0.00%
2016-01-05 0 0.340 0.315 0.345 - - 0 0 - 0.304 0.282 0.308 - - 0 - 0.00%
2016-01-04 0 0.340 0.335 0.340 0.330 0.350 1,138,000 383,165 0.3367 0.304 0.299 0.304 0.295 0.313 1,273,364 0.3009 0.00%
2015-12-31 0 0.340 0.335 0.345 0.315 0.340 91,000 30,915 0.3397 0.304 0.299 0.308 0.282 0.304 101,824 0.3036 0.00%
2015-12-30 0 0.340 0.340 0.350 0.350 0.350 200,000 70,000 0.3500 0.304 0.304 0.313 0.313 0.313 223,790 0.3128 0.00%
2015-12-29 0 0.340 0.340 0.350 0.335 0.340 496,000 167,400 0.3375 0.304 0.304 0.313 0.299 0.304 554,999 0.3016 3.03%
2015-12-28 0 0.330 0.325 0.330 0.330 0.335 736,000 243,345 0.3306 0.295 0.290 0.295 0.295 0.299 823,547 0.2955 1.54%
2015-12-24 0 0.325 0.320 0.330 - - 14,000 4,620 0.3300 0.290 0.286 0.295 - - 15,665 0.2949 0.00%
2015-12-23 0 0.325 0.325 0.330 0.320 0.330 1,457,000 467,530 0.3209 0.290 0.290 0.295 0.286 0.295 1,630,309 0.2868 1.56%
2015-12-22 0 0.320 0.320 0.350 0.320 0.330 1,625,000 522,450 0.3215 0.286 0.286 0.313 0.286 0.295 1,818,292 0.2873 -5.88%
2015-12-21 0 0.340 0.315 0.345 0.330 0.360 1,388,000 480,465 0.3462 0.304 0.282 0.308 0.295 0.322 1,553,101 0.3094 3.03%
2015-12-18 0 0.330 0.325 0.330 0.305 0.335 1,039,000 345,945 0.3330 0.295 0.290 0.295 0.273 0.299 1,162,588 0.2976 3.13%
2015-12-17 0 0.320 0.315 0.320 - - 0 0 - 0.286 0.282 0.286 - - 0 - 0.00%
2015-12-16 0 0.320 0.305 0.325 0.320 0.330 1,011,000 323,630 0.3201 0.286 0.273 0.290 0.286 0.295 1,131,258 0.2861 3.23%
2015-12-15 0 0.310 0.305 0.330 - - 0 0 - 0.277 0.273 0.295 - - 0 - 0.00%
2015-12-14 0 0.310 0.310 0.345 0.305 0.310 158,000 48,690 0.3082 0.277 0.277 0.308 0.273 0.277 176,794 0.2754 0.00%
2015-12-11 0 0.310 0.310 0.345 0.305 0.320 195,333 61,479 0.3147 0.277 0.277 0.308 0.273 0.286 218,568 0.2813 -3.12%
2015-12-10 0 0.320 0.310 0.320 0.320 0.320 300,699 96,199 0.3199 0.286 0.277 0.286 0.286 0.286 336,467 0.2859 1.59%
2015-12-09 0 0.315 0.305 0.315 0.295 0.320 900,000 285,825 0.3176 0.282 0.273 0.282 0.264 0.286 1,007,054 0.2838 3.28%
2015-12-08 0 0.305 0.305 0.310 0.300 0.310 96,000 29,600 0.3083 0.273 0.273 0.277 0.268 0.277 107,419 0.2756 -4.69%
2015-12-07 0 0.320 0.305 0.320 - - 0 0 - 0.286 0.273 0.286 - - 0 - 0.00%
2015-12-04 0 0.320 0.305 0.320 - - 0 0 - 0.286 0.273 0.286 - - 0 - 0.00%
2015-12-03 0 0.320 0.305 0.320 - - 0 0 - 0.286 0.273 0.286 - - 0 - 0.00%
2015-12-02 0 0.320 0.320 0.325 0.320 0.320 28,000 8,960 0.3200 0.286 0.286 0.290 0.286 0.286 31,331 0.2860 1.59%
2015-12-01 0 0.315 0.315 0.320 0.300 0.315 427,000 132,605 0.3106 0.282 0.282 0.286 0.268 0.282 477,791 0.2775 0.00%
2015-11-30 0 0.315 0.310 0.315 0.315 0.320 790,000 250,000 0.3165 0.282 0.277 0.282 0.282 0.286 883,970 0.2828 0.00%
2015-11-27 0 0.315 0.315 0.320 0.315 0.335 597,000 189,260 0.3170 0.282 0.282 0.286 0.282 0.299 668,013 0.2833 0.00%
2015-11-26 0 0.315 0.315 0.325 0.315 0.340 4,431,000 1,425,160 0.3216 0.282 0.282 0.290 0.282 0.304 4,958,064 0.2874 -5.97%
2015-11-25 0 0.335 0.335 0.345 0.335 0.350 347,000 117,555 0.3388 0.299 0.299 0.308 0.299 0.313 388,275 0.3028 1.52%
2015-11-24 0 0.330 0.330 0.345 0.330 0.335 261,000 87,010 0.3334 0.295 0.295 0.308 0.295 0.299 292,046 0.2979 -1.49%
2015-11-23 0 0.335 0.335 0.360 0.330 0.330 10,000 3,300 0.3300 0.299 0.299 0.322 0.295 0.295 11,189 0.2949 0.00%
2015-11-20 0 0.335 0.335 0.355 0.335 0.360 479,000 171,480 0.3580 0.299 0.299 0.317 0.299 0.322 535,977 0.3199 -1.47%
2015-11-19 0 0.340 0.335 0.355 - - 0 0 - 0.304 0.299 0.317 - - 0 - 0.00%
2015-11-18 0 0.340 0.335 0.355 - - 0 0 - 0.304 0.299 0.317 - - 0 - 0.00%
2015-11-17 0 0.340 0.335 0.355 0.340 0.340 37,000 12,580 0.3400 0.304 0.299 0.317 0.304 0.304 41,401 0.3039 -1.45%
2015-11-16 0 0.345 0.340 0.345 0.335 0.350 1,030,000 345,900 0.3358 0.308 0.304 0.308 0.299 0.313 1,152,518 0.3001 -2.82%
2015-11-13 0 0.355 0.340 0.360 0.350 0.355 100,000 35,050 0.3505 0.317 0.304 0.322 0.313 0.317 111,895 0.3132 2.90%
2015-11-12 0 0.345 0.345 0.350 - - 0 0 - 0.308 0.308 0.313 - - 0 - 0.00%
2015-11-11 0 0.345 0.345 0.350 0.340 0.360 1,318,000 469,020 0.3559 0.308 0.308 0.313 0.304 0.322 1,474,775 0.3180 1.47%
2015-11-10 0 0.340 0.335 0.350 0.340 0.340 20,000 6,800 0.3400 0.304 0.299 0.313 0.304 0.304 22,379 0.3039 -1.45%
2015-11-09 0 0.345 0.345 0.350 0.330 0.360 548,000 190,160 0.3470 0.308 0.308 0.313 0.295 0.322 613,184 0.3101 2.99%
2015-11-06 0 0.335 0.335 0.350 0.335 0.335 493,000 165,155 0.3350 0.299 0.299 0.313 0.299 0.299 551,642 0.2994 -2.90%
2015-11-05 0 0.345 0.335 0.345 0.345 0.345 883,000 304,635 0.3450 0.308 0.299 0.308 0.308 0.308 988,032 0.3083 4.55%
2015-11-04 0 0.330 0.330 0.345 0.330 0.355 4,541,000 1,551,590 0.3417 0.295 0.295 0.308 0.295 0.317 5,081,148 0.3054 -4.35%
2015-11-03 0 0.345 0.335 0.345 0.340 0.350 1,300,000 450,980 0.3469 0.308 0.299 0.308 0.304 0.313 1,454,634 0.3100 1.47%
2015-11-02 0 0.340 0.320 0.340 0.340 0.345 490,000 168,850 0.3446 0.304 0.286 0.304 0.304 0.308 548,285 0.3080 6.25%
2015-10-30 0 0.320 0.320 0.340 0.320 0.325 1,040,000 333,625 0.3208 0.286 0.286 0.304 0.286 0.290 1,163,707 0.2867 -3.03%
2015-10-29 0 0.330 0.330 0.345 0.325 0.330 98,000 32,330 0.3299 0.295 0.295 0.308 0.290 0.295 109,657 0.2948 -2.94%
2015-10-28 0 0.340 0.330 0.340 0.330 0.345 1,004,000 331,380 0.3301 0.304 0.295 0.304 0.295 0.308 1,123,425 0.2950 -2.86%
2015-10-27 0 0.350 0.335 0.350 0.330 0.350 80,000 27,140 0.3393 0.313 0.299 0.313 0.295 0.313 89,516 0.3032 2.94%
2015-10-26 0 0.340 0.340 0.350 0.335 0.340 2,539,000 859,720 0.3386 0.304 0.304 0.313 0.299 0.304 2,841,012 0.3026 -2.86%
2015-10-23 0 0.350 0.340 0.350 0.335 0.380 736,000 258,015 0.3506 0.313 0.304 0.313 0.299 0.340 823,547 0.3133 4.48%
2015-10-22 0 0.335 0.335 0.350 0.335 0.335 303,000 101,505 0.3350 0.299 0.299 0.313 0.299 0.299 339,042 0.2994 0.00%
2015-10-20 0 0.335 0.335 0.350 0.325 0.340 1,223,000 407,860 0.3335 0.299 0.299 0.313 0.290 0.304 1,368,475 0.2980 -1.47%
2015-10-19 0 0.340 0.340 0.350 0.340 0.360 3,287,000 1,139,295 0.3466 0.304 0.304 0.313 0.304 0.322 3,677,986 0.3098 -2.86%
2015-10-16 0 0.350 0.345 0.350 0.350 0.350 211,000 73,850 0.3500 0.313 0.308 0.313 0.313 0.313 236,098 0.3128 1.45%
2015-10-15 0 0.345 0.345 0.350 0.340 0.350 2,767,000 955,655 0.3454 0.308 0.308 0.313 0.304 0.313 3,096,132 0.3087 -4.17%
2015-10-14 0 0.360 0.360 0.365 0.355 0.365 3,360,000 1,210,620 0.3603 0.322 0.322 0.326 0.317 0.326 3,759,669 0.3220 1.41%
2015-10-13 0 0.355 0.350 0.355 0.335 0.375 2,011,000 717,750 0.3569 0.317 0.313 0.317 0.299 0.335 2,250,207 0.3190 5.97%
2015-10-12 0 0.335 0.335 0.340 0.335 0.355 4,013,000 1,377,690 0.3433 0.299 0.299 0.304 0.299 0.317 4,490,343 0.3068 -2.90%
2015-10-09 0 0.345 0.340 0.350 0.340 0.390 6,671,000 2,365,835 0.3546 0.308 0.304 0.313 0.304 0.349 7,464,510 0.3169 -9.21%
2015-10-08 0 0.380 0.370 0.380 0.380 0.420 1,267,000 514,845 0.4063 0.340 0.331 0.340 0.340 0.375 1,417,709 0.3632 0.00%
2015-10-07 0 0.380 0.375 0.410 0.380 0.380 75,000 28,500 0.3800 0.340 0.335 0.366 0.340 0.340 83,921 0.3396 2.70%
2015-10-06 0 0.370 0.370 0.385 0.370 0.455 63,000 24,060 0.3819 0.331 0.331 0.344 0.331 0.407 70,494 0.3413 -3.90%
2015-10-05 0 0.385 0.385 0.390 0.385 0.430 839,000 340,775 0.4062 0.344 0.344 0.349 0.344 0.384 938,798 0.3630 -10.47%
2015-10-02 0 0.430 0.425 0.430 0.405 0.430 441,000 185,225 0.4200 0.384 0.380 0.384 0.362 0.384 493,457 0.3754 8.86%
2015-09-30 0 0.395 0.395 0.400 0.350 0.420 4,028,000 1,577,755 0.3917 0.353 0.353 0.357 0.313 0.375 4,507,127 0.3501 12.86%
2015-09-29 0 0.350 0.330 0.350 0.350 0.350 15,000 5,250 0.3500 0.313 0.295 0.313 0.313 0.313 16,784 0.3128 0.00%
2015-09-25 0 0.350 0.350 0.360 0.340 0.350 261,000 88,850 0.3404 0.313 0.313 0.322 0.304 0.313 292,046 0.3042 0.00%
2015-09-24 0 0.350 0.340 0.350 0.350 0.355 1,677,000 586,980 0.3500 0.313 0.304 0.313 0.313 0.317 1,876,478 0.3128 0.00%
2015-09-23 0 0.350 0.350 0.365 0.350 0.355 2,061,000 721,515 0.3501 0.313 0.313 0.326 0.313 0.317 2,306,154 0.3129 -1.41%
2015-09-22 0 0.355 0.350 0.355 0.335 0.355 1,707,000 586,980 0.3439 0.317 0.313 0.317 0.299 0.317 1,910,046 0.3073 4.41%
2015-09-21 0 0.340 0.335 0.340 0.330 0.350 3,872,000 1,323,195 0.3417 0.304 0.299 0.304 0.295 0.313 4,332,571 0.3054 3.03%
2015-09-18 0 0.330 0.325 0.330 0.320 0.375 2,595,000 877,810 0.3383 0.295 0.290 0.295 0.286 0.335 2,903,673 0.3023 3.13%
2015-09-17 0 0.320 0.310 0.325 0.310 0.320 1,680,000 531,200 0.3162 0.286 0.277 0.290 0.277 0.286 1,879,835 0.2826 -1.54%
2015-09-16 0 0.325 0.325 0.330 0.325 0.335 228,000 74,920 0.3286 0.290 0.290 0.295 0.290 0.299 255,120 0.2937 3.17%
2015-09-15 0 0.315 0.305 0.325 0.315 0.315 277,000 87,255 0.3150 0.282 0.273 0.290 0.282 0.282 309,949 0.2815 1.61%
2015-09-14 0 0.310 0.310 0.325 - - 0 0 - 0.277 0.277 0.290 - - 0 - 0.00%
2015-09-11 0 0.310 0.310 0.315 0.310 0.320 344,000 107,510 0.3125 0.277 0.277 0.282 0.277 0.286 384,919 0.2793 -3.12%
2015-09-10 0 0.320 0.310 0.320 0.320 0.330 2,270,000 727,490 0.3205 0.286 0.277 0.286 0.286 0.295 2,540,015 0.2864 0.00%
2015-09-09 0 0.320 0.315 0.330 0.315 0.335 1,883,000 595,690 0.3164 0.286 0.282 0.295 0.282 0.299 2,106,981 0.2827 3.23%
2015-09-08 0 0.310 0.300 0.315 0.275 0.310 1,274,000 382,410 0.3002 0.277 0.268 0.282 0.246 0.277 1,425,541 0.2683 14.81%
2015-09-07 0 0.270 0.270 0.290 0.270 0.300 1,021,000 294,630 0.2886 0.241 0.241 0.259 0.241 0.268 1,142,447 0.2579 -10.00%
2015-09-04 0 0.300 0.290 0.300 0.295 0.300 105,000 31,475 0.2998 0.268 0.259 0.268 0.264 0.268 117,490 0.2679 1.69%
2015-09-02 0 0.295 0.290 0.295 0.295 0.300 179,000 53,025 0.2962 0.264 0.259 0.264 0.264 0.268 200,292 0.2647 0.00%
2015-09-01 0 0.295 0.295 0.300 0.290 0.300 297,000 86,895 0.2926 0.264 0.264 0.268 0.259 0.268 332,328 0.2615 -1.67%
2015-08-31 0 0.300 0.300 0.305 0.300 0.320 289,000 87,635 0.3032 0.268 0.268 0.273 0.268 0.286 323,376 0.2710 -4.76%
2015-08-28 0 0.315 0.310 0.315 0.290 0.325 2,632,000 821,130 0.3120 0.282 0.277 0.282 0.259 0.290 2,945,074 0.2788 0.00%
2015-08-27 0 0.315 0.295 0.315 0.300 0.335 5,924,000 1,836,565 0.3100 0.282 0.264 0.282 0.268 0.299 6,628,655 0.2771 3.28%
2015-08-26 0 0.305 0.305 0.310 0.300 0.310 4,780,000 1,480,745 0.3098 0.273 0.273 0.277 0.268 0.277 5,348,577 0.2768 -1.61%
2015-08-25 0 0.310 0.305 0.320 0.300 0.345 9,518,000 3,019,465 0.3172 0.277 0.273 0.286 0.268 0.308 10,650,158 0.2835 -3.12%
2015-08-24 0 0.320 0.320 0.325 0.310 0.340 2,382,000 766,135 0.3216 0.286 0.286 0.290 0.277 0.304 2,665,337 0.2874 -12.33%
2015-08-21 0 0.365 0.365 0.370 0.365 0.390 4,491,000 1,681,490 0.3744 0.326 0.326 0.331 0.326 0.349 5,025,201 0.3346 -6.41%
2015-08-20 0 0.390 0.380 0.400 0.380 0.460 6,052,000 2,376,110 0.3926 0.349 0.340 0.357 0.340 0.411 6,771,880 0.3509 -2.50%
2015-08-19 0 0.400 0.395 0.400 0.400 0.425 1,608,000 644,225 0.4006 0.357 0.353 0.357 0.357 0.380 1,799,270 0.3580 -6.98%
2015-08-18 0 0.430 0.405 0.430 0.405 0.435 2,135,000 881,125 0.4127 0.384 0.362 0.384 0.362 0.389 2,388,956 0.3688 -2.27%
2015-08-17 0 0.440 0.410 0.455 0.415 0.465 1,618,000 690,695 0.4269 0.393 0.366 0.407 0.371 0.416 1,810,460 0.3815 -1.12%
2015-08-14 0 0.445 0.435 0.445 0.430 0.490 3,103,000 1,412,500 0.4552 0.398 0.389 0.398 0.384 0.438 3,472,099 0.4068 -5.32%
2015-08-13 0 0.470 0.450 0.470 0.455 0.470 264,000 121,920 0.4618 0.420 0.402 0.420 0.407 0.420 295,403 0.4127 1.08%
2015-08-12 0 0.465 0.445 0.465 0.420 0.495 5,143,000 2,354,900 0.4579 0.416 0.398 0.416 0.375 0.442 5,754,755 0.4092 3.33%
2015-08-11 0 0.450 0.445 0.450 0.415 0.480 6,128,000 2,775,020 0.4528 0.402 0.398 0.402 0.371 0.429 6,856,920 0.4047 8.43%
2015-08-10 0 0.415 0.400 0.415 0.395 0.420 2,150,000 874,390 0.4067 0.371 0.357 0.371 0.353 0.375 2,405,741 0.3635 3.75%
2015-08-07 0 0.400 0.400 0.410 0.395 0.405 3,853,000 1,541,290 0.4000 0.357 0.357 0.366 0.353 0.362 4,311,311 0.3575 0.00%
2015-08-06 0 0.400 0.390 0.410 0.390 0.450 563,000 223,135 0.3963 0.357 0.349 0.366 0.349 0.402 629,968 0.3542 0.00%
2015-08-05 0 0.400 0.400 0.410 0.400 0.420 182,000 74,925 0.4117 0.357 0.357 0.366 0.357 0.375 203,649 0.3679 -3.61%
2015-08-04 0 0.415 0.400 0.420 0.400 0.415 117,000 47,295 0.4042 0.371 0.357 0.375 0.357 0.371 130,917 0.3613 3.75%
2015-08-03 0 0.400 0.400 0.410 0.400 0.410 280,000 112,585 0.4021 0.357 0.357 0.366 0.357 0.366 313,306 0.3593 -1.23%
2015-07-31 0 0.405 0.400 0.405 0.395 0.420 1,322,000 537,180 0.4063 0.362 0.357 0.362 0.353 0.375 1,479,251 0.3631 5.19%
2015-07-30 0 0.385 0.385 0.400 0.380 0.405 3,491,000 1,356,165 0.3885 0.344 0.344 0.357 0.340 0.362 3,906,251 0.3472 -6.10%
2015-07-29 0 0.410 0.405 0.410 0.400 0.410 515,000 209,405 0.4066 0.366 0.362 0.366 0.357 0.366 576,259 0.3634 1.23%
2015-07-28 0 0.405 0.405 0.425 0.405 0.430 644,000 272,460 0.4231 0.362 0.362 0.380 0.362 0.384 720,603 0.3781 1.25%
2015-07-27 0 0.400 0.400 0.410 0.400 0.440 2,636,000 1,089,770 0.4134 0.357 0.357 0.366 0.357 0.393 2,949,550 0.3695 -11.11%
2015-07-24 0 0.450 0.450 0.455 0.445 0.460 1,243,000 562,360 0.4524 0.402 0.402 0.407 0.398 0.411 1,390,854 0.4043 -6.25%
2015-07-23 0 0.480 0.475 0.480 0.450 0.500 3,763,000 1,785,355 0.4744 0.429 0.425 0.429 0.402 0.447 4,210,606 0.4240 -4.00%
2015-07-22 0 0.500 0.500 0.520 0.500 0.530 570,000 292,380 0.5129 0.447 0.447 0.465 0.447 0.474 637,801 0.4584 -5.66%
2015-07-21 0 0.530 0.520 0.540 0.530 0.540 333,000 176,820 0.5310 0.474 0.465 0.483 0.474 0.483 372,610 0.4745 0.00%
2015-07-20 0 0.530 0.520 0.540 0.520 0.540 325,000 171,400 0.5274 0.474 0.465 0.483 0.465 0.483 363,658 0.4713 0.00%
2015-07-17 0 0.530 0.530 0.540 0.510 0.540 3,114,000 1,628,860 0.5231 0.474 0.474 0.483 0.456 0.483 3,484,408 0.4675 -5.36%
2015-07-16 0 0.560 0.560 0.570 0.500 0.580 4,179,000 2,349,270 0.5622 0.500 0.500 0.509 0.447 0.518 4,676,089 0.5024 7.69%
2015-07-15 0 0.520 0.520 0.550 0.510 0.570 4,243,000 2,268,140 0.5346 0.465 0.465 0.492 0.456 0.509 4,747,701 0.4777 -8.77%
2015-07-14 0 0.570 0.550 0.570 0.510 0.580 7,628,333 4,195,563 0.5500 0.509 0.492 0.509 0.456 0.518 8,535,717 0.4915 9.62%
2015-07-13 0 0.520 0.520 0.530 0.495 0.570 3,021,000 1,597,325 0.5287 0.465 0.465 0.474 0.442 0.509 3,380,345 0.4725 10.64%
2015-07-10 0 0.470 0.470 0.495 0.465 0.570 14,661,000 7,737,665 0.5278 0.420 0.420 0.442 0.416 0.509 16,404,914 0.4717 -9.62%
2015-07-09 0 0.520 0.480 0.520 0.420 0.560 16,874,000 8,449,380 0.5007 0.465 0.429 0.465 0.375 0.500 18,881,148 0.4475 15.56%
2015-07-08 0 0.450 0.415 0.450 0.360 0.450 4,311,000 1,719,550 0.3989 0.402 0.371 0.402 0.322 0.402 4,823,790 0.3565 -4.26%
2015-07-07 0 0.470 0.470 0.490 0.465 0.490 1,034,000 493,160 0.4769 0.420 0.420 0.438 0.416 0.438 1,156,993 0.4262 -6.00%
2015-07-06 0 0.500 0.500 0.510 0.435 0.700 11,209,000 6,381,685 0.5693 0.447 0.447 0.456 0.389 0.626 12,542,301 0.5088 -15.25%
2015-07-03 0 0.590 0.590 0.630 0.590 0.680 10,892,000 6,657,070 0.6112 0.527 0.527 0.563 0.527 0.608 12,187,594 0.5462 -15.71%
2015-07-02 0 0.700 0.690 0.720 0.700 0.770 2,825,000 2,030,830 0.7189 0.626 0.617 0.643 0.626 0.688 3,161,031 0.6425 -9.09%
2015-06-30 0 0.770 0.740 0.770 0.700 0.780 3,158,000 2,318,790 0.7343 0.688 0.661 0.688 0.626 0.697 3,533,641 0.6562 5.48%
2015-06-29 0 0.730 0.730 0.740 0.700 0.820 5,666,407 4,249,780 0.7500 0.652 0.652 0.661 0.626 0.733 6,340,421 0.6703 -7.59%
2015-06-26 0 0.790 0.790 0.800 0.790 0.820 859,000 680,990 0.7928 0.706 0.706 0.715 0.706 0.733 961,177 0.7085 -2.47%
2015-06-25 0 0.810 0.810 0.840 0.800 0.870 3,620,440 3,040,687 0.8399 0.724 0.724 0.751 0.715 0.778 4,051,088 0.7506 -3.57%
2015-06-24 0 0.840 0.810 0.840 0.750 0.840 4,515,000 3,659,140 0.8104 0.751 0.724 0.751 0.670 0.751 5,052,055 0.7243 6.33%
2015-06-23 0 0.790 0.780 0.790 0.770 0.830 4,919,000 3,948,290 0.8027 0.706 0.697 0.706 0.688 0.742 5,504,111 0.7173 -5.95%
2015-06-22 0 0.840 0.810 0.840 0.800 0.840 1,325,900 1,096,246 0.8268 0.751 0.724 0.751 0.715 0.751 1,483,615 0.7389 1.20%
2015-06-19 0 0.830 0.820 0.830 0.810 0.880 6,805,000 5,758,950 0.8463 0.742 0.733 0.742 0.724 0.786 7,614,449 0.7563 2.47%
2015-06-18 0 0.810 0.790 0.830 0.750 0.840 4,907,000 3,898,930 0.7946 0.724 0.706 0.742 0.670 0.751 5,490,683 0.7101 -2.41%
2015-06-17 0 0.830 0.820 0.840 0.780 0.840 4,384,000 3,539,880 0.8075 0.742 0.733 0.751 0.697 0.751 4,905,473 0.7216 5.06%
2015-06-16 0 0.790 0.790 0.800 0.790 0.850 5,630,000 4,602,440 0.8175 0.706 0.706 0.715 0.706 0.760 6,299,684 0.7306 -8.14%
2015-06-15 0 0.860 0.840 0.860 0.760 0.860 7,047,000 5,888,710 0.8356 0.769 0.751 0.769 0.679 0.769 7,885,235 0.7468 0.00%
2015-06-12 0 0.860 0.850 0.860 0.840 0.890 7,102,000 6,180,610 0.8703 0.769 0.760 0.769 0.751 0.795 7,946,777 0.7778 -1.15%
2015-06-11 0 0.870 0.860 0.880 0.790 0.900 22,059,840 18,940,158 0.8586 0.778 0.769 0.786 0.706 0.804 24,683,839 0.7673 4.82%
2015-06-10 0 0.830 0.830 0.840 0.730 0.860 25,070,999 20,235,025 0.8071 0.742 0.742 0.751 0.652 0.769 28,053,173 0.7213 13.70%
2015-06-09 0 0.730 0.720 0.730 0.660 0.780 11,246,000 8,039,310 0.7149 0.652 0.643 0.652 0.590 0.697 12,583,702 0.6389 2.82%
2015-06-08 0 0.710 0.700 0.710 0.640 0.750 15,458,699 10,961,427 0.7091 0.635 0.626 0.635 0.572 0.670 17,297,498 0.6337 12.70%
2015-06-05 0 0.630 0.630 0.640 0.570 0.730 8,680,000 5,554,530 0.6399 0.563 0.563 0.572 0.509 0.652 9,712,479 0.5719 10.53%
2015-06-04 0 0.570 0.570 0.580 0.550 0.580 3,036,000 1,720,000 0.5665 0.509 0.509 0.518 0.492 0.518 3,397,130 0.5063 0.00%
2015-06-03 0 0.570 0.570 0.580 0.550 0.590 8,324,000 4,809,460 0.5778 0.509 0.509 0.518 0.492 0.527 9,314,133 0.5164 5.56%
2015-06-02 0 0.540 0.520 0.550 0.500 0.560 15,181,000 7,969,190 0.5249 0.483 0.465 0.492 0.447 0.500 16,986,767 0.4691 -5.26%
2015-06-01 0 0.570 0.560 0.590 0.550 0.580 750,333 424,299 0.5655 0.509 0.500 0.527 0.492 0.518 839,584 0.5054 0.00%
2015-05-29 0 0.570 0.570 0.580 0.550 0.570 1,412,000 788,420 0.5584 0.509 0.509 0.518 0.492 0.509 1,579,956 0.4990 -1.72%
2015-05-28 0 0.580 0.550 0.580 0.510 0.630 5,891,849 3,232,463 0.5486 0.518 0.492 0.518 0.456 0.563 6,592,679 0.4903 -1.69%
2015-05-27 0 0.590 0.590 0.600 0.570 0.600 1,230,333 716,736 0.5826 0.527 0.527 0.536 0.509 0.536 1,376,680 0.5206 1.72%
2015-05-26 0 0.580 0.560 0.580 0.550 0.620 9,111,000 5,312,960 0.5831 0.518 0.500 0.518 0.492 0.554 10,194,746 0.5211 -1.69%
2015-05-22 0 0.590 0.580 0.590 0.510 0.590 10,041,000 5,610,670 0.5588 0.527 0.518 0.527 0.456 0.527 11,235,368 0.4994 11.32%
2015-05-21 0 0.530 0.520 0.530 0.455 0.560 12,561,000 6,427,645 0.5117 0.474 0.465 0.474 0.407 0.500 14,055,120 0.4573 13.98%
2015-05-20 0 0.465 0.460 0.465 0.435 0.465 760,000 350,620 0.4613 0.416 0.411 0.416 0.389 0.416 850,401 0.4123 6.90%
2015-05-19 0 0.435 0.435 0.450 0.420 0.450 1,572,000 672,030 0.4275 0.389 0.389 0.402 0.375 0.402 1,758,988 0.3821 -1.14%
2015-05-18 0 0.440 0.430 0.445 0.420 0.465 1,837,000 805,465 0.4385 0.393 0.384 0.398 0.375 0.416 2,055,510 0.3919 -2.22%
2015-05-15 0 0.450 0.440 0.450 0.430 0.450 1,427,000 630,065 0.4415 0.402 0.393 0.402 0.384 0.402 1,596,740 0.3946 -1.10%
2015-05-14 0 0.455 0.455 0.480 0.450 0.470 475,000 216,150 0.4551 0.407 0.407 0.429 0.402 0.420 531,501 0.4067 1.11%
2015-05-13 0 0.450 0.450 0.465 0.440 0.490 11,721,000 5,603,275 0.4781 0.402 0.402 0.416 0.393 0.438 13,115,203 0.4272 -2.17%
2015-05-12 0 0.460 0.455 0.465 0.450 0.480 3,053,000 1,402,015 0.4592 0.411 0.407 0.416 0.402 0.429 3,416,152 0.4104 -4.17%
2015-05-11 0 0.480 0.480 0.490 0.450 0.530 22,409,182 11,189,374 0.4993 0.429 0.429 0.438 0.402 0.474 25,074,735 0.4462 11.63%
2015-05-08 0 0.430 0.430 0.460 0.415 0.430 1,287,000 547,165 0.4251 0.384 0.384 0.411 0.371 0.384 1,440,088 0.3800 0.00%
2015-05-07 0 0.430 0.415 0.430 0.420 0.450 5,132,000 2,219,920 0.4326 0.384 0.371 0.384 0.375 0.402 5,742,447 0.3866 0.00%
2015-05-06 0 0.430 0.420 0.440 0.400 0.460 1,378,000 585,955 0.4252 0.384 0.375 0.393 0.357 0.411 1,541,912 0.3800 4.88%
2015-05-05 0 0.410 0.410 0.415 0.405 0.430 1,288,000 539,225 0.4187 0.366 0.366 0.371 0.362 0.384 1,441,207 0.3741 -4.65%
2015-05-04 0 0.430 0.420 0.440 0.430 0.440 929,000 400,260 0.4309 0.384 0.375 0.393 0.384 0.393 1,039,504 0.3850 -3.37%
2015-04-30 0 0.445 0.440 0.450 0.420 0.480 9,162,000 4,125,595 0.4503 0.398 0.393 0.402 0.375 0.429 10,251,812 0.4024 3.49%
2015-04-29 0 0.430 0.420 0.430 0.390 0.430 1,594,257 662,975 0.4159 0.384 0.375 0.384 0.349 0.384 1,783,893 0.3716 8.86%
2015-04-28 0 0.395 0.390 0.400 0.385 0.405 1,949,666 768,726 0.3943 0.353 0.349 0.357 0.344 0.362 2,181,577 0.3524 0.00%
2015-04-27 0 0.395 0.395 0.405 0.380 0.415 1,962,000 795,880 0.4056 0.353 0.353 0.362 0.340 0.371 2,195,378 0.3625 -7.06%
2015-04-24 0 0.425 0.415 0.430 0.390 0.425 766,000 316,340 0.4130 0.380 0.371 0.384 0.349 0.380 857,115 0.3691 4.94%
2015-04-23 0 0.405 0.405 0.415 0.400 0.415 501,000 201,950 0.4031 0.362 0.362 0.371 0.357 0.371 560,594 0.3602 -3.57%
2015-04-22 0 0.420 0.410 0.430 0.395 0.440 11,214,666 4,629,113 0.4128 0.375 0.366 0.384 0.353 0.393 12,548,641 0.3689 -5.62%
2015-04-21 0 0.445 0.435 0.450 0.435 0.445 138,000 60,410 0.4378 0.398 0.389 0.402 0.389 0.398 154,415 0.3912 1.14%
2015-04-20 0 0.440 0.440 0.450 0.440 0.465 3,175,785 1,430,634 0.4505 0.393 0.393 0.402 0.393 0.416 3,553,542 0.4026 -4.35%
2015-04-17 0 0.460 0.460 0.465 0.455 0.460 1,266,000 581,510 0.4593 0.411 0.411 0.416 0.407 0.411 1,416,590 0.4105 2.22%
2015-04-16 0 0.450 0.450 0.465 0.445 0.450 707,000 317,900 0.4496 0.402 0.402 0.416 0.398 0.402 791,097 0.4018 0.00%
2015-04-15 0 0.450 0.450 0.460 0.440 0.470 411,000 185,875 0.4523 0.402 0.402 0.411 0.393 0.420 459,888 0.4042 -3.23%
2015-04-14 0 0.465 0.445 0.465 0.410 0.470 5,818,247 2,614,676 0.4494 0.416 0.398 0.416 0.366 0.420 6,510,323 0.4016 -1.06%
2015-04-13 0 0.470 0.470 0.475 0.440 0.485 9,511,000 4,432,785 0.4661 0.420 0.420 0.425 0.393 0.433 10,642,325 0.4165 1.08%
2015-04-10 0 0.465 0.460 0.465 0.400 0.475 3,654,333 1,643,193 0.4497 0.416 0.411 0.416 0.357 0.425 4,089,013 0.4019 6.90%
2015-04-09 0 0.435 0.410 0.435 0.365 0.470 5,604,000 2,437,390 0.4349 0.389 0.366 0.389 0.326 0.420 6,270,591 0.3887 8.75%
2015-04-08 0 0.400 0.380 0.400 0.340 0.405 7,923,000 3,030,960 0.3826 0.357 0.340 0.357 0.304 0.362 8,865,434 0.3419 17.65%
2015-04-02 0 0.340 0.335 0.345 0.340 0.340 658,000 223,720 0.3400 0.304 0.299 0.308 0.304 0.304 736,269 0.3039 3.03%
2015-04-01 0 0.330 0.330 0.340 0.330 0.330 66,000 21,780 0.3300 0.295 0.295 0.304 0.295 0.295 73,851 0.2949 0.00%
2015-03-31 0 0.330 0.330 0.350 0.330 0.330 1,340,000 442,200 0.3300 0.295 0.295 0.313 0.295 0.295 1,499,392 0.2949 -1.49%
2015-03-30 0 0.335 0.335 0.340 0.330 0.335 3,456,000 1,157,710 0.3350 0.299 0.299 0.304 0.295 0.299 3,867,088 0.2994 1.52%
2015-03-27 0 0.330 0.330 0.340 0.330 0.335 170,000 56,920 0.3348 0.295 0.295 0.304 0.295 0.299 190,221 0.2992 0.00%
2015-03-26 0 0.330 0.330 0.340 0.330 0.330 1,000,000 330,000 0.3300 0.295 0.295 0.304 0.295 0.295 1,118,949 0.2949 0.00%
2015-03-25 0 0.330 0.330 0.340 0.330 0.340 1,672,000 561,260 0.3357 0.295 0.295 0.304 0.295 0.304 1,870,883 0.3000 -1.49%
2015-03-24 0 0.335 0.335 0.340 0.320 0.340 2,869,000 954,435 0.3327 0.299 0.299 0.304 0.286 0.304 3,210,265 0.2973 -1.47%
2015-03-23 0 0.340 0.335 0.355 0.325 0.340 731,000 245,680 0.3361 0.304 0.299 0.317 0.290 0.304 817,952 0.3004 4.62%
2015-03-20 0 0.325 0.325 0.340 0.325 0.340 1,275,000 431,615 0.3385 0.290 0.290 0.304 0.290 0.304 1,426,660 0.3025 -4.41%
2015-03-19 0 0.340 0.330 0.340 0.325 0.340 331,000 108,460 0.3277 0.304 0.295 0.304 0.290 0.304 370,372 0.2928 4.62%
2015-03-18 0 0.325 0.320 0.340 0.315 0.325 99,000 32,100 0.3242 0.290 0.286 0.304 0.282 0.290 110,776 0.2898 0.00%
2015-03-17 0 0.325 0.310 0.335 0.325 0.325 2,000 650 0.3250 0.290 0.277 0.299 0.290 0.290 2,238 0.2905 0.00%
2015-03-16 0 0.325 0.325 0.335 0.320 0.335 836,000 273,375 0.3270 0.290 0.290 0.299 0.286 0.299 935,441 0.2922 3.17%
2015-03-13 0 0.315 0.315 0.330 - - 0 0 - 0.282 0.282 0.295 - - 0 - 0.00%
2015-03-12 0 0.315 0.315 0.335 0.315 0.315 247,000 77,805 0.3150 0.282 0.282 0.299 0.282 0.282 276,380 0.2815 -1.56%
2015-03-11 0 0.320 0.320 0.335 0.320 0.320 100,000 32,000 0.3200 0.286 0.286 0.299 0.286 0.286 111,895 0.2860 -1.54%
2015-03-10 0 0.325 0.320 0.345 - - 0 0 - 0.290 0.286 0.308 - - 0 - 0.00%
2015-03-09 0 0.325 0.325 0.345 0.320 0.325 2,000 645 0.3225 0.290 0.290 0.308 0.286 0.290 2,238 0.2882 -1.52%
2015-03-06 0 0.330 0.325 0.350 0.330 0.330 217,000 71,610 0.3300 0.295 0.290 0.313 0.295 0.295 242,812 0.2949 0.00%
2015-03-05 0 0.330 0.325 0.335 - - 0 0 - 0.295 0.290 0.299 - - 0 - 0.00%
2015-03-04 0 0.330 0.320 0.340 0.330 0.330 81,000 26,730 0.3300 0.295 0.286 0.304 0.295 0.295 90,635 0.2949 3.13%
2015-03-03 0 0.320 0.320 0.325 0.320 0.320 200,000 64,000 0.3200 0.286 0.286 0.290 0.286 0.286 223,790 0.2860 -3.03%
2015-03-02 0 0.330 0.330 0.340 0.320 0.330 1,298,000 417,895 0.3220 0.295 0.295 0.304 0.286 0.295 1,452,396 0.2877 -2.94%
2015-02-27 0 0.340 0.325 0.340 0.335 0.390 1,505,000 556,690 0.3699 0.304 0.290 0.304 0.299 0.349 1,684,018 0.3306 6.25%
2015-02-26 0 0.320 0.315 0.320 - - 0 0 - 0.286 0.282 0.286 - - 0 - 0.00%
2015-02-25 0 0.320 0.320 0.325 0.300 0.325 3,373,000 1,043,060 0.3092 0.286 0.286 0.290 0.268 0.290 3,774,215 0.2764 -4.48%
2015-02-24 0 0.335 0.325 0.340 0.335 0.350 531,000 181,835 0.3424 0.299 0.290 0.304 0.299 0.313 594,162 0.3060 6.35%
2015-02-23 0 0.315 0.315 0.320 0.315 0.315 40,000 12,600 0.3150 0.282 0.282 0.286 0.282 0.282 44,758 0.2815 1.61%
2015-02-18 0 0.310 0.310 0.325 - - 0 0 - 0.277 0.277 0.290 - - 0 - 0.00%
2015-02-17 0 0.310 0.310 0.320 0.305 0.320 880,000 273,000 0.3102 0.277 0.277 0.286 0.273 0.286 984,675 0.2772 3.33%
2015-02-16 0 0.300 0.290 0.300 0.290 0.300 1,000,000 293,990 0.2940 0.268 0.259 0.268 0.259 0.268 1,118,949 0.2627 0.00%
2015-02-13 0 0.300 0.290 0.300 0.290 0.300 1,470,000 430,900 0.2931 0.268 0.259 0.268 0.259 0.268 1,644,855 0.2620 0.00%
2015-02-12 0 0.300 0.295 0.300 0.290 0.300 1,071,000 319,320 0.2982 0.268 0.264 0.268 0.259 0.268 1,198,395 0.2665 0.00%
2015-02-11 0 0.300 0.300 0.315 0.300 0.310 821,000 248,220 0.3023 0.268 0.268 0.282 0.268 0.277 918,657 0.2702 -3.23%
2015-02-10 0 0.310 0.310 0.320 0.305 0.335 4,790,000 1,522,855 0.3179 0.277 0.277 0.286 0.273 0.299 5,359,766 0.2841 -3.12%
2015-02-09 0 0.320 0.320 0.330 0.320 0.345 4,222,000 1,385,150 0.3281 0.286 0.286 0.295 0.286 0.308 4,724,203 0.2932 -4.48%
2015-02-06 0 0.335 0.335 0.350 0.330 0.330 100,000 33,000 0.3300 0.299 0.299 0.313 0.295 0.295 111,895 0.2949 -2.90%
2015-02-05 0 0.345 0.325 0.350 - - 0 0 - 0.308 0.290 0.313 - - 0 - 0.00%
2015-02-04 0 0.345 0.335 0.350 - - 0 0 - 0.308 0.299 0.313 - - 0 - 0.00%
2015-02-03 0 0.345 0.345 0.350 0.330 0.345 1,429,000 479,115 0.3353 0.308 0.308 0.313 0.295 0.308 1,598,978 0.2996 -1.43%
2015-02-02 0 0.350 0.335 0.360 - - 0 0 - 0.313 0.299 0.322 - - 0 - 0.00%
2015-01-30 0 0.350 0.330 0.350 0.330 0.365 2,734,000 922,470 0.3374 0.313 0.295 0.313 0.295 0.326 3,059,207 0.3015 -2.78%
2015-01-29 0 0.360 0.360 0.370 0.360 0.360 39,000 14,040 0.3600 0.322 0.322 0.331 0.322 0.322 43,639 0.3217 -4.00%
2015-01-28 0 0.375 0.360 0.375 0.375 0.395 3,488,000 1,357,595 0.3892 0.335 0.322 0.335 0.335 0.353 3,902,895 0.3478 2.74%
2015-01-27 0 0.365 0.360 0.365 0.350 0.370 881,000 314,320 0.3568 0.326 0.322 0.326 0.313 0.331 985,794 0.3188 4.29%
2015-01-26 0 0.350 0.350 0.370 0.325 0.325 1,000 325 0.3250 0.313 0.313 0.331 0.290 0.290 1,119 0.2905 0.00%
2015-01-23 0 0.350 0.350 0.375 - - 0 0 - 0.313 0.313 0.335 - - 0 - 0.00%
2015-01-22 0 0.350 0.350 0.365 0.350 0.350 45,000 15,750 0.3500 0.313 0.313 0.326 0.313 0.313 50,353 0.3128 0.00%
2015-01-21 0 0.350 0.350 0.370 0.350 0.350 450,000 157,500 0.3500 0.313 0.313 0.331 0.313 0.313 503,527 0.3128 -2.78%
2015-01-20 0 0.360 0.350 0.370 0.360 0.370 599,000 219,955 0.3672 0.322 0.313 0.331 0.322 0.331 670,251 0.3282 2.86%
2015-01-19 0 0.350 0.345 0.360 0.345 0.350 561,000 196,345 0.3500 0.313 0.308 0.322 0.308 0.313 627,730 0.3128 0.00%
2015-01-16 0 0.350 0.350 0.365 0.320 0.370 81,000 29,920 0.3694 0.313 0.313 0.326 0.286 0.331 90,635 0.3301 -5.41%
2015-01-15 0 0.370 0.360 0.375 0.370 0.370 4,000 1,480 0.3700 0.331 0.322 0.335 0.331 0.331 4,476 0.3307 0.00%
2015-01-14 0 0.370 0.360 0.370 0.385 0.385 2,000 770 0.3850 0.331 0.322 0.331 0.344 0.344 2,238 0.3441 2.78%
2015-01-13 0 0.360 0.360 0.380 0.360 0.360 53,000 19,120 0.3608 0.322 0.322 0.340 0.322 0.322 59,304 0.3224 0.00%
2015-01-12 0 0.360 0.360 0.375 0.360 0.365 1,447,000 521,755 0.3606 0.322 0.322 0.335 0.322 0.326 1,619,119 0.3222 -2.70%
2015-01-09 0 0.370 0.370 0.375 0.355 0.380 1,484,000 538,620 0.3630 0.331 0.331 0.335 0.317 0.340 1,660,521 0.3244 2.78%
2015-01-08 0 0.360 0.340 0.360 0.360 0.360 300,000 108,000 0.3600 0.322 0.304 0.322 0.322 0.322 335,685 0.3217 0.00%
2015-01-07 0 0.360 0.350 0.360 0.350 0.360 2,877,000 1,011,700 0.3517 0.322 0.313 0.322 0.313 0.322 3,219,217 0.3143 5.88%
2015-01-06 0 0.340 0.335 0.340 0.335 0.340 152,000 51,385 0.3381 0.304 0.299 0.304 0.299 0.304 170,080 0.3021 0.00%
2015-01-05 0 0.340 0.330 0.340 0.310 0.340 1,402,000 442,770 0.3158 0.304 0.295 0.304 0.277 0.304 1,568,767 0.2822 9.68%
2015-01-02 0 0.310 0.310 0.340 0.305 0.315 43,000 13,495 0.3138 0.277 0.277 0.304 0.273 0.282 48,115 0.2805 -1.59%
2014-12-31 0 0.315 0.300 0.315 0.295 0.315 345,000 103,125 0.2989 0.282 0.268 0.282 0.264 0.282 386,037 0.2671 5.00%
2014-12-30 0 0.300 0.300 0.320 0.300 0.320 4,912,916 1,491,051 0.3035 0.268 0.268 0.286 0.268 0.286 5,497,303 0.2712 -6.25%
2014-12-29 0 0.320 0.320 0.330 0.315 0.335 1,596,000 515,595 0.3231 0.286 0.286 0.295 0.282 0.299 1,785,843 0.2887 -3.03%
2014-12-24 0 0.330 0.330 0.350 - - 0 0 - 0.295 0.295 0.313 - - 0 - 0.00%
2014-12-23 0 0.330 0.330 0.350 0.325 0.335 517,000 171,150 0.3310 0.295 0.295 0.313 0.290 0.299 578,497 0.2959 -8.33%
2014-12-22 0 0.360 0.345 0.380 0.360 0.360 28,000 10,080 0.3600 0.322 0.308 0.340 0.322 0.322 31,331 0.3217 0.00%
2014-12-19 0 0.360 0.340 0.365 0.360 0.365 100,000 36,005 0.3601 0.322 0.304 0.326 0.322 0.326 111,895 0.3218 -1.37%
2014-12-18 0 0.365 0.365 0.380 - - 0 0 - 0.326 0.326 0.340 - - 0 - 0.00%
2014-12-17 0 0.365 0.365 0.380 0.365 0.365 226,000 82,490 0.3650 0.326 0.326 0.340 0.326 0.326 252,883 0.3262 -1.35%
2014-12-16 0 0.370 0.365 0.370 0.360 0.400 7,687,000 2,995,655 0.3897 0.331 0.326 0.331 0.322 0.357 8,601,362 0.3483 7.25%
2014-12-15 0 0.345 0.345 0.355 0.320 0.380 7,794,000 2,671,080 0.3427 0.308 0.308 0.317 0.286 0.340 8,721,090 0.3063 -10.39%
2014-12-12 0 0.385 0.385 0.395 - - 0 0 - 0.344 0.344 0.353 - - 0 - 0.00%
2014-12-11 0 0.385 0.380 0.400 0.385 0.385 4,600,000 1,771,000 0.3850 0.344 0.340 0.357 0.344 0.344 5,147,166 0.3441 -1.28%
2014-12-10 0 0.390 0.380 0.395 0.340 0.390 138,000 49,090 0.3557 0.349 0.340 0.353 0.304 0.349 154,415 0.3179 -4.88%
2014-12-09 0 0.410 0.380 0.410 0.385 0.420 3,644,548 1,473,967 0.4044 0.366 0.340 0.366 0.344 0.375 4,078,064 0.3614 10.81%
2014-12-08 0 0.370 0.365 0.385 0.365 0.380 1,771,000 671,395 0.3791 0.331 0.326 0.344 0.326 0.340 1,981,659 0.3388 -2.63%
2014-12-05 0 0.380 0.380 0.395 0.380 0.400 709,000 270,100 0.3810 0.340 0.340 0.353 0.340 0.357 793,335 0.3405 -3.80%
2014-12-04 0 0.395 0.395 0.400 0.380 0.395 33,000 12,675 0.3841 0.353 0.353 0.357 0.340 0.353 36,925 0.3433 3.95%
2014-12-03 0 0.380 0.380 0.395 0.380 0.410 658,000 264,260 0.4016 0.340 0.340 0.353 0.340 0.366 736,269 0.3589 -5.00%
2014-12-02 0 0.400 0.380 0.400 0.380 0.400 4,780,000 1,900,210 0.3975 0.357 0.340 0.357 0.340 0.357 5,348,577 0.3553 1.27%
2014-12-01 0 0.395 0.395 0.400 0.375 0.410 4,514,000 1,785,760 0.3956 0.353 0.353 0.357 0.335 0.366 5,050,936 0.3536 2.60%
2014-11-28 0 0.385 0.380 0.390 0.370 0.390 4,103,000 1,566,720 0.3818 0.344 0.340 0.349 0.331 0.349 4,591,048 0.3413 2.67%
2014-11-27 0 0.375 0.370 0.380 0.375 0.380 302,000 113,260 0.3750 0.335 0.331 0.340 0.335 0.340 337,923 0.3352 -2.60%
2014-11-26 0 0.385 0.375 0.385 0.380 0.385 1,559,000 597,215 0.3831 0.344 0.335 0.344 0.340 0.344 1,744,442 0.3424 0.00%
2014-11-25 0 0.385 0.380 0.385 0.380 0.385 2,262,000 860,870 0.3806 0.344 0.340 0.344 0.340 0.344 2,531,063 0.3401 2.67%
2014-11-24 0 0.375 0.375 0.380 0.360 0.375 773,000 281,775 0.3645 0.335 0.335 0.340 0.322 0.335 864,948 0.3258 -1.32%
2014-11-21 0 0.380 0.375 0.380 0.370 0.380 1,021,000 386,215 0.3783 0.340 0.335 0.340 0.331 0.340 1,142,447 0.3381 0.00%
2014-11-20 0 0.380 0.380 0.390 0.365 0.405 2,027,000 785,275 0.3874 0.340 0.340 0.349 0.326 0.362 2,268,110 0.3462 5.56%
2014-11-19 0 0.360 0.360 0.385 - - 0 0 - 0.322 0.322 0.344 - - 0 - 0.00%
2014-11-18 0 0.360 0.360 0.385 0.360 0.365 580,000 209,950 0.3620 0.322 0.322 0.344 0.322 0.326 648,991 0.3235 -1.37%
2014-11-17 0 0.365 0.360 0.385 0.360 0.375 2,148,000 785,280 0.3656 0.326 0.322 0.344 0.322 0.335 2,403,503 0.3267 -3.95%
2014-11-14 0 0.380 0.380 0.390 0.365 0.380 526,000 197,340 0.3752 0.340 0.340 0.349 0.326 0.340 588,567 0.3353 1.33%
2014-11-13 0 0.375 0.350 0.380 0.360 0.375 297,000 108,805 0.3663 0.335 0.313 0.340 0.322 0.335 332,328 0.3274 2.74%
2014-11-12 0 0.365 0.365 0.380 0.365 0.365 1,000 365 0.3650 0.326 0.326 0.340 0.326 0.326 1,119 0.3262 -3.95%
2014-11-11 0 0.380 0.360 0.380 - - 0 0 - 0.340 0.322 0.340 - - 0 - 0.00%
2014-11-10 0 0.380 0.375 0.380 0.375 0.385 1,110,000 421,750 0.3800 0.340 0.335 0.340 0.335 0.344 1,242,034 0.3396 1.33%
2014-11-07 0 0.375 0.375 0.380 0.370 0.375 164,482 61,266 0.3725 0.335 0.335 0.340 0.331 0.335 184,047 0.3329 -1.32%
2014-11-06 0 0.380 0.375 0.380 0.360 0.380 31,000 11,750 0.3790 0.340 0.335 0.340 0.322 0.340 34,687 0.3387 0.00%
2014-11-05 0 0.380 0.370 0.380 0.370 0.380 1,666,000 631,860 0.3793 0.340 0.331 0.340 0.331 0.340 1,864,169 0.3389 0.00%
2014-11-04 0 0.380 0.375 0.380 0.380 0.380 1,500,000 570,000 0.3800 0.340 0.335 0.340 0.340 0.340 1,678,424 0.3396 0.00%
2014-11-03 0 0.380 0.375 0.380 0.380 0.380 1,243,000 472,340 0.3800 0.340 0.335 0.340 0.340 0.340 1,390,854 0.3396 0.00%
2014-10-31 0 0.380 0.375 0.390 0.380 0.410 4,165,000 1,615,560 0.3879 0.340 0.335 0.349 0.340 0.366 4,660,423 0.3467 0.00%
2014-10-30 0 0.380 0.380 0.395 0.380 0.380 34,000 12,920 0.3800 0.340 0.340 0.353 0.340 0.340 38,044 0.3396 2.70%
2014-10-29 0 0.370 0.375 0.380 0.370 0.390 1,850,000 703,900 0.3805 0.331 0.335 0.340 0.331 0.349 2,070,056 0.3400 -6.33%
2014-10-28 0 0.395 0.395 0.400 0.390 0.390 1,000,000 390,000 0.3900 0.353 0.353 0.357 0.349 0.349 1,118,949 0.3485 0.00%
2014-10-27 0 0.395 0.380 0.415 0.365 0.395 1,083,000 413,865 0.3821 0.353 0.340 0.371 0.326 0.353 1,211,822 0.3415 -1.25%
2014-10-24 0 0.400 0.400 0.415 0.395 0.400 737,000 305,290 0.4142 0.357 0.357 0.371 0.353 0.357 824,666 0.3702 0.00%
2014-10-23 0 0.400 0.390 0.405 0.400 0.405 232,000 92,910 0.4005 0.357 0.349 0.362 0.357 0.362 259,596 0.3579 0.00%
2014-10-22 0 0.400 0.380 0.400 0.400 0.400 170,000 68,000 0.4000 0.357 0.340 0.357 0.357 0.357 190,221 0.3575 0.00%
2014-10-21 0 0.400 0.400 0.415 0.400 0.400 90,000 36,000 0.4000 0.357 0.357 0.371 0.357 0.357 100,705 0.3575 -1.23%
2014-10-20 0 0.405 0.400 0.405 0.400 0.420 380,000 158,180 0.4163 0.362 0.357 0.362 0.357 0.375 425,201 0.3720 1.25%
2014-10-17 0 0.400 0.395 0.400 0.385 0.405 1,453,000 588,175 0.4048 0.357 0.353 0.357 0.344 0.362 1,625,833 0.3618 0.00%
2014-10-16 0 0.400 0.390 0.400 0.400 0.400 200,000 80,000 0.4000 0.357 0.349 0.357 0.357 0.357 223,790 0.3575 0.00%
2014-10-15 0 0.400 0.400 0.430 - - 0 0 - 0.357 0.357 0.384 - - 0 - 1.27%
2014-10-14 0 0.395 0.395 0.400 0.395 0.400 742,000 295,940 0.3988 0.353 0.353 0.357 0.353 0.357 830,260 0.3564 -3.66%
2014-10-13 0 0.410 0.400 0.410 - - 0 0 - 0.366 0.357 0.366 - - 0 - 0.00%
2014-10-10 0 0.410 0.400 0.410 0.405 0.410 160,000 64,850 0.4053 0.366 0.357 0.366 0.362 0.366 179,032 0.3622 0.00%
2014-10-09 0 0.410 0.410 0.430 0.400 0.415 12,076,000 4,890,960 0.4050 0.366 0.366 0.384 0.357 0.371 13,512,430 0.3620 2.50%
2014-10-08 0 0.400 0.400 0.420 0.400 0.410 293,000 119,430 0.4076 0.357 0.357 0.375 0.357 0.366 327,852 0.3643 -2.44%
2014-10-07 0 0.410 0.400 0.420 - - 0 0 - 0.366 0.357 0.375 - - 0 - 0.00%
2014-10-06 0 0.410 0.400 0.410 0.400 0.425 521,000 208,555 0.4003 0.366 0.357 0.366 0.357 0.380 582,973 0.3577 3.80%
2014-10-03 0 0.395 0.395 0.410 0.390 0.395 160,000 62,995 0.3937 0.353 0.353 0.366 0.349 0.353 179,032 0.3519 -5.95%
2014-09-30 0 0.420 0.390 0.420 0.390 0.420 71,000 27,970 0.3939 0.375 0.349 0.375 0.349 0.375 79,445 0.3521 0.00%
2014-09-29 0 0.420 0.415 0.420 0.400 0.420 1,981,000 816,765 0.4123 0.375 0.371 0.375 0.357 0.375 2,216,638 0.3685 -4.55%
2014-09-26 0 0.440 0.420 0.440 - - 0 0 - 0.393 0.375 0.393 - - 0 - 0.00%
2014-09-25 0 0.440 0.420 0.440 0.420 0.440 338,000 143,590 0.4248 0.393 0.375 0.393 0.375 0.393 378,205 0.3797 0.00%
2014-09-24 0 0.440 0.440 0.445 0.420 0.425 427,000 179,715 0.4209 0.393 0.393 0.398 0.375 0.380 477,791 0.3761 4.76%
2014-09-23 0 0.420 0.420 0.430 0.420 0.440 553,000 242,260 0.4381 0.375 0.375 0.384 0.375 0.393 618,779 0.3915 -6.67%
2014-09-22 0 0.450 0.420 0.450 0.450 0.450 58,000 26,100 0.4500 0.402 0.375 0.402 0.402 0.402 64,899 0.4022 -1.10%
2014-09-19 0 0.455 0.420 0.455 - - 0 0 - 0.407 0.375 0.407 - - 0 - 0.00%
2014-09-18 0 0.455 0.440 0.455 0.430 0.455 4,660,000 2,103,150 0.4513 0.407 0.393 0.407 0.384 0.407 5,214,303 0.4033 5.81%
2014-09-17 0 0.430 0.430 0.455 0.430 0.430 200,000 86,000 0.4300 0.384 0.384 0.407 0.384 0.384 223,790 0.3843 2.38%
2014-09-16 0 0.420 0.420 0.450 - - 0 0 - 0.375 0.375 0.402 - - 0 - 0.00%
2014-09-15 0 0.420 0.420 0.435 0.420 0.425 190,000 79,900 0.4205 0.375 0.375 0.389 0.375 0.380 212,600 0.3758 -6.67%
2014-09-12 0 0.450 0.415 0.450 0.450 0.450 500,000 225,000 0.4500 0.402 0.371 0.402 0.402 0.402 559,475 0.4022 0.00%
2014-09-11 0 0.450 0.440 0.450 0.445 0.450 1,315,333 590,336 0.4488 0.402 0.393 0.402 0.398 0.402 1,471,791 0.4011 2.27%
2014-09-10 0 0.440 0.440 0.445 0.430 0.440 1,729,666 755,166 0.4366 0.393 0.393 0.398 0.384 0.393 1,935,408 0.3902 -3.30%
2014-09-08 0 0.455 0.430 0.460 - - 0 0 - 0.407 0.384 0.411 - - 0 - 0.00%
2014-09-05 0 0.455 0.430 0.455 0.405 0.460 3,559,000 1,485,150 0.4173 0.407 0.384 0.407 0.362 0.411 3,982,340 0.3729 8.33%
2014-09-04 0 0.420 0.405 0.420 0.420 0.420 200,000 84,000 0.4200 0.375 0.362 0.375 0.375 0.375 223,790 0.3754 1.20%
2014-09-03 0 0.415 0.415 0.420 0.400 0.405 493,000 197,670 0.4010 0.371 0.371 0.375 0.357 0.362 551,642 0.3583 -1.19%
2014-09-02 0 0.420 0.405 0.420 0.405 0.420 109,000 45,565 0.4180 0.375 0.362 0.375 0.362 0.375 121,965 0.3736 0.00%
2014-09-01 0 0.420 0.405 0.420 0.380 0.425 1,608,000 659,490 0.4101 0.375 0.362 0.375 0.340 0.380 1,799,270 0.3665 -2.33%
2014-08-29 0 0.430 0.420 0.430 0.430 0.440 255,000 109,670 0.4301 0.384 0.375 0.384 0.384 0.393 285,332 0.3844 -2.27%
2014-08-28 0 0.440 0.420 0.440 0.420 0.450 426,000 185,560 0.4356 0.393 0.375 0.393 0.375 0.402 476,672 0.3893 -4.35%
2014-08-27 0 0.460 0.455 0.460 - - 98,000 44,590 0.4550 0.411 0.407 0.411 - - 109,657 0.4066 0.00%
2014-08-26 0 0.460 0.435 0.460 0.430 0.460 3,166,684 1,432,948 0.4525 0.411 0.389 0.411 0.384 0.411 3,543,358 0.4044 2.22%
2014-08-25 0 0.450 0.440 0.450 0.445 0.455 484,000 215,570 0.4454 0.402 0.393 0.402 0.398 0.407 541,571 0.3980 -3.23%
2014-08-22 0 0.465 0.455 0.470 0.450 0.470 5,937,000 2,747,330 0.4627 0.416 0.407 0.420 0.402 0.420 6,643,201 0.4136 3.33%
2014-08-21 0 0.450 0.440 0.450 0.440 0.475 5,117,000 2,404,050 0.4698 0.402 0.393 0.402 0.393 0.425 5,725,663 0.4199 0.00%
2014-08-20 0 0.450 0.450 0.465 0.435 0.450 786,000 350,560 0.4460 0.402 0.402 0.416 0.389 0.402 879,494 0.3986 -1.10%
2014-08-19 0 0.455 0.440 0.455 0.430 0.455 689,000 308,545 0.4478 0.407 0.393 0.407 0.384 0.407 770,956 0.4002 1.11%
2014-08-18 0 0.450 0.450 0.455 0.425 0.485 7,831,000 3,643,525 0.4653 0.402 0.402 0.407 0.380 0.433 8,762,491 0.4158 3.45%
2014-08-15 0 0.435 0.435 0.445 0.435 0.465 2,578,000 1,157,365 0.4489 0.389 0.389 0.398 0.389 0.416 2,884,651 0.4012 0.00%
2014-08-14 0 0.435 0.430 0.435 0.405 0.445 971,000 411,430 0.4237 0.389 0.384 0.389 0.362 0.398 1,086,500 0.3787 4.82%
2014-08-13 0 0.415 0.415 0.420 0.405 0.415 1,540,000 632,730 0.4109 0.371 0.371 0.375 0.362 0.371 1,723,182 0.3672 3.75%
2014-08-12 0 0.400 0.400 0.405 0.390 0.410 40,000 15,800 0.3950 0.357 0.357 0.362 0.349 0.366 44,758 0.3530 -2.44%
2014-08-11 0 0.410 0.400 0.410 0.380 0.410 3,124,000 1,215,325 0.3890 0.366 0.357 0.366 0.340 0.366 3,495,597 0.3477 5.13%
2014-08-08 0 0.390 0.390 0.410 - - 0 0 - 0.349 0.349 0.366 - - 0 - 0.00%
2014-08-07 0 0.390 0.390 0.410 0.390 0.395 80,000 31,255 0.3907 0.349 0.349 0.366 0.349 0.353 89,516 0.3492 -3.70%
2014-08-06 0 0.405 0.395 0.410 - - 0 0 - 0.362 0.353 0.366 - - 0 - 0.00%
2014-08-05 0 0.405 0.390 0.405 0.390 0.405 53,000 20,715 0.3908 0.362 0.349 0.362 0.349 0.362 59,304 0.3493 5.19%
2014-08-04 0 0.385 0.385 0.405 0.385 0.400 896,000 345,500 0.3856 0.344 0.344 0.362 0.344 0.357 1,002,578 0.3446 0.00%
2014-08-01 0 0.385 0.385 0.400 0.385 0.405 523,000 201,535 0.3853 0.344 0.344 0.357 0.344 0.362 585,210 0.3444 -3.75%
2014-07-31 0 0.400 0.400 0.410 0.395 0.415 2,574,333 1,036,936 0.4028 0.357 0.357 0.366 0.353 0.371 2,880,548 0.3600 2.56%
2014-07-30 0 0.390 0.390 0.405 0.390 0.405 322,548 129,558 0.4017 0.349 0.349 0.362 0.349 0.362 360,915 0.3590 0.00%
2014-07-29 0 0.390 0.390 0.410 0.390 0.410 157,621 64,823 0.4113 0.349 0.349 0.366 0.349 0.366 176,370 0.3675 -4.88%
2014-07-28 0 0.410 0.410 0.415 0.360 0.420 1,854,000 744,495 0.4016 0.366 0.366 0.371 0.322 0.375 2,074,532 0.3589 -1.20%
2014-07-25 0 0.415 0.395 0.415 0.390 0.445 2,628,000 1,045,860 0.3980 0.371 0.353 0.371 0.349 0.398 2,940,598 0.3557 6.41%
2014-07-24 0 0.390 0.380 0.390 0.380 0.390 1,270,000 482,680 0.3801 0.349 0.340 0.349 0.340 0.349 1,421,065 0.3397 0.00%
2014-07-23 0 0.390 0.375 0.390 0.360 0.390 517,000 190,460 0.3684 0.349 0.335 0.349 0.322 0.349 578,497 0.3292 -1.27%
2014-07-22 0 0.395 0.370 0.395 0.400 0.400 35,000 13,940 0.3983 0.353 0.331 0.353 0.357 0.357 39,163 0.3559 3.95%
2014-07-21 0 0.380 0.380 0.400 0.380 0.380 78,000 29,640 0.3800 0.340 0.340 0.357 0.340 0.340 87,278 0.3396 -2.56%
2014-07-18 0 0.390 0.380 0.400 0.390 0.390 200,000 78,000 0.3900 0.349 0.340 0.357 0.349 0.349 223,790 0.3485 0.00%
2014-07-17 0 0.390 0.385 0.400 0.385 0.410 231,000 90,365 0.3912 0.349 0.344 0.357 0.344 0.366 258,477 0.3496 -2.50%
2014-07-16 0 0.400 0.390 0.400 0.400 0.400 320,000 128,000 0.4000 0.357 0.349 0.357 0.357 0.357 358,064 0.3575 -1.23%
2014-07-15 0 0.405 0.380 0.405 0.360 0.440 37,000 14,580 0.3941 0.362 0.340 0.362 0.322 0.393 41,401 0.3522 5.19%
2014-07-14 0 0.385 0.380 0.400 - - 0 0 - 0.344 0.340 0.357 - - 0 - 0.00%
2014-07-11 0 0.385 0.370 0.390 0.385 0.385 100,000 38,500 0.3850 0.344 0.331 0.349 0.344 0.344 111,895 0.3441 0.00%
2014-07-10 0 0.385 0.370 0.390 0.350 0.385 1,077,000 378,375 0.3513 0.344 0.331 0.349 0.313 0.344 1,205,108 0.3140 -1.28%
2014-07-09 0 0.390 0.360 0.400 0.390 0.390 100,000 39,000 0.3900 0.349 0.322 0.357 0.349 0.349 111,895 0.3485 0.00%
2014-07-08 0 0.390 0.360 0.390 - - 0 0 - 0.349 0.322 0.349 - - 0 - -1.27%
2014-07-07 0 0.395 0.395 0.400 - - 0 0 - 0.353 0.353 0.357 - - 0 - 6.76%
2014-07-04 0 0.370 0.370 0.400 0.370 0.370 10,000 3,700 0.3700 0.331 0.331 0.357 0.331 0.331 11,189 0.3307 -2.63%
2014-07-03 0 0.380 0.380 0.395 0.380 0.380 48,000 18,240 0.3800 0.340 0.340 0.353 0.340 0.340 53,710 0.3396 2.70%
2014-07-02 0 0.370 0.370 0.395 0.365 0.365 1,000 365 0.3650 0.331 0.331 0.353 0.326 0.326 1,119 0.3262 -7.50%
2014-06-30 0 0.400 0.365 0.400 0.355 0.420 1,186,000 484,065 0.4081 0.357 0.326 0.357 0.317 0.375 1,327,074 0.3648 11.11%
2014-06-27 0 0.360 0.355 0.360 0.360 0.360 198,000 71,280 0.3600 0.322 0.317 0.322 0.322 0.322 221,552 0.3217 0.00%
2014-06-26 0 0.360 0.360 0.400 - - 0 0 - 0.322 0.322 0.357 - - 0 - 0.00%
2014-06-25 0 0.360 0.360 0.380 0.350 0.360 2,000 710 0.3550 0.322 0.322 0.340 0.313 0.322 2,238 0.3173 -2.70%
2014-06-24 0 0.370 0.365 0.400 0.370 0.370 100,000 37,000 0.3700 0.331 0.326 0.357 0.331 0.331 111,895 0.3307 -3.90%
2014-06-23 0 0.385 0.355 0.400 - - 0 0 - 0.344 0.317 0.357 - - 0 - 0.00%
2014-06-20 0 0.385 0.385 0.390 - - 10,000 3,600 0.3600 0.344 0.344 0.349 - - 11,189 0.3217 6.94%
2014-06-19 0 0.360 0.350 0.380 0.350 0.360 2,078,000 738,060 0.3552 0.322 0.313 0.340 0.313 0.322 2,325,176 0.3174 0.00%
2014-06-18 0 0.360 0.360 0.400 0.350 0.350 25,000 8,750 0.3500 0.322 0.322 0.357 0.313 0.313 27,974 0.3128 -5.26%
2014-06-17 0 0.380 0.355 0.380 - - 0 0 - 0.340 0.317 0.340 - - 0 - 0.00%
2014-06-16 0 0.380 0.365 0.380 0.380 0.380 48,000 18,240 0.3800 0.340 0.326 0.340 0.340 0.340 53,710 0.3396 0.00%
2014-06-13 0 0.380 0.365 0.380 - - 0 0 - 0.340 0.326 0.340 - - 0 - -1.30%
2014-06-12 0 0.385 0.360 0.420 0.380 0.385 180,000 69,000 0.3833 0.344 0.322 0.375 0.340 0.344 201,411 0.3426 1.32%
2014-06-11 0 0.380 0.370 0.390 0.380 0.380 100,000 38,000 0.3800 0.340 0.331 0.349 0.340 0.340 111,895 0.3396 -3.80%
2014-06-10 0 0.395 0.385 0.395 0.370 0.420 865,000 331,750 0.3835 0.353 0.344 0.353 0.331 0.375 967,891 0.3428 11.27%
2014-06-09 0 0.355 0.385 0.390 0.355 0.355 1,955 674 0.3448 0.317 0.344 0.349 0.317 0.317 2,188 0.3081 0.00%
2014-06-06 0 0.355 0.355 0.375 0.350 0.370 408,000 146,875 0.3600 0.317 0.317 0.335 0.313 0.331 456,531 0.3217 0.00%
2014-06-05 0 0.355 0.350 0.375 - - 0 0 - 0.317 0.313 0.335 - - 0 - 0.00%
2014-06-04 0 0.355 0.355 0.365 0.350 0.355 550,000 192,850 0.3506 0.317 0.317 0.326 0.313 0.317 615,422 0.3134 -6.58%
2014-06-03 0 0.380 0.350 0.390 - - 0 0 - 0.340 0.313 0.349 - - 0 - 0.00%
2014-05-30 0 0.380 0.360 0.380 0.390 0.390 10,000 3,900 0.3900 0.340 0.322 0.340 0.349 0.349 11,189 0.3485 0.00%
2014-05-29 0 0.380 0.355 0.390 - - 0 0 - 0.340 0.317 0.349 - - 0 - 0.00%
2014-05-28 0 0.380 0.355 0.390 - - 0 0 - 0.340 0.317 0.349 - - 0 - 0.00%
2014-05-27 0 0.380 0.360 0.380 - - 0 0 - 0.340 0.322 0.340 - - 0 - 0.00%
2014-05-26 0 0.380 0.380 0.390 - - 0 0 - 0.340 0.340 0.349 - - 0 - 5.56%
2014-05-23 0 0.360 0.360 0.380 - - 0 0 - 0.322 0.322 0.340 - - 0 - 0.00%
2014-05-22 0 0.360 0.355 0.395 0.360 0.360 1,000 360 0.3600 0.322 0.317 0.353 0.322 0.322 1,119 0.3217 -5.26%
2014-05-21 0 0.380 0.360 0.380 - - 0 0 - 0.340 0.322 0.340 - - 0 - 0.00%
2014-05-20 0 0.380 0.355 0.400 - - 0 0 - 0.340 0.317 0.357 - - 0 - 0.00%
2014-05-19 0 0.380 0.350 0.400 - - 0 0 - 0.340 0.313 0.357 - - 0 - 0.00%
2014-05-16 0 0.380 0.355 0.390 - - 0 0 - 0.340 0.317 0.349 - - 0 - 0.00%
2014-05-15 0 0.380 0.355 0.380 - - 0 0 - 0.340 0.317 0.340 - - 0 - 0.00%
2014-05-14 0 0.380 0.355 0.380 - - 0 0 - 0.340 0.317 0.340 - - 0 - 0.00%
2014-05-13 0 0.380 0.355 0.385 0.380 0.390 65,000 24,850 0.3823 0.340 0.317 0.344 0.340 0.349 72,732 0.3417 0.00%
2014-05-12 0 0.380 0.350 0.385 - - 0 0 - 0.340 0.313 0.344 - - 0 - 0.00%
2014-05-09 0 0.380 0.355 0.385 - - 0 0 - 0.340 0.317 0.344 - - 0 - 0.00%
2014-05-08 0 0.380 0.355 0.380 - - 0 0 - 0.340 0.317 0.340 - - 0 - -1.30%
2014-05-07 0 0.385 0.385 0.390 0.370 0.370 24,000 8,880 0.3700 0.344 0.344 0.349 0.331 0.331 26,855 0.3307 4.05%
2014-05-05 0 0.370 0.350 0.370 0.350 0.370 101,333 37,458 0.3697 0.331 0.313 0.331 0.313 0.331 113,386 0.3304 0.00%
2014-05-02 0 0.370 0.350 0.370 0.355 0.370 31,000 11,455 0.3695 0.331 0.313 0.331 0.317 0.331 34,687 0.3302 0.00%
2014-04-30 0 0.370 0.350 0.380 0.330 0.370 241,000 84,340 0.3500 0.331 0.313 0.340 0.295 0.331 269,667 0.3128 -3.90%
2014-04-29 0 0.385 0.385 0.390 0.370 0.370 30,000 11,100 0.3700 0.344 0.344 0.349 0.331 0.331 33,568 0.3307 4.05%
2014-04-28 0 0.370 0.400 0.405 0.370 0.380 211,000 80,170 0.3800 0.331 0.357 0.362 0.331 0.340 236,098 0.3396 -3.90%
2014-04-25 0 0.385 0.385 0.405 0.370 0.380 2,000 750 0.3750 0.344 0.344 0.362 0.331 0.340 2,238 0.3351 -8.33%
2014-04-24 0 0.420 0.420 0.425 0.370 0.375 5,000 1,870 0.3740 0.375 0.375 0.380 0.331 0.335 5,595 0.3342 9.09%
2014-04-23 0 0.385 0.380 0.400 - - 0 0 - 0.344 0.340 0.357 - - 0 - 0.00%
2014-04-22 0 0.385 0.380 0.400 0.385 0.385 5,000 1,925 0.3850 0.344 0.340 0.357 0.344 0.344 5,595 0.3441 1.32%
2014-04-17 0 0.380 0.380 0.395 0.380 0.395 122,666 48,109 0.3922 0.340 0.340 0.353 0.340 0.353 137,257 0.3505 2.70%
2014-04-16 0 0.370 0.370 0.445 0.370 0.400 61,333 24,446 0.3986 0.331 0.331 0.398 0.331 0.357 68,629 0.3562 -3.90%
2014-04-15 0 0.385 0.385 0.390 0.370 0.375 2,000 745 0.3725 0.344 0.344 0.349 0.331 0.335 2,238 0.3329 0.00%
2014-04-14 0 0.385 0.385 0.390 0.370 0.375 304,000 112,500 0.3701 0.344 0.344 0.349 0.331 0.335 340,161 0.3307 -3.75%
2014-04-11 0 0.400 0.395 0.400 0.395 0.400 294,000 117,580 0.3999 0.357 0.353 0.357 0.353 0.357 328,971 0.3574 0.00%
2014-04-10 0 0.400 0.380 0.400 0.400 0.400 850,000 340,000 0.4000 0.357 0.340 0.357 0.357 0.357 951,107 0.3575 1.27%
2014-04-09 0 0.395 0.380 0.400 0.370 0.395 231,000 91,220 0.3949 0.353 0.340 0.357 0.331 0.353 258,477 0.3529 0.00%
2014-04-08 0 0.395 0.375 0.400 0.370 0.395 96,223 37,453 0.3892 0.353 0.335 0.357 0.331 0.353 107,669 0.3479 1.28%
2014-04-07 0 0.390 0.370 0.395 0.390 0.390 20,000 7,800 0.3900 0.349 0.331 0.353 0.349 0.349 22,379 0.3485 1.30%
2014-04-04 0 0.385 0.370 0.390 0.385 0.385 15,000 5,775 0.3850 0.344 0.331 0.349 0.344 0.344 16,784 0.3441 1.32%
2014-04-03 0 0.380 0.380 0.390 0.370 0.380 208,000 79,020 0.3799 0.340 0.340 0.349 0.331 0.340 232,741 0.3395 -2.56%
2014-04-02 0 0.390 0.375 0.390 0.360 0.390 89,000 34,475 0.3874 0.349 0.335 0.349 0.322 0.349 99,586 0.3462 -1.27%
2014-04-01 0 0.395 0.390 0.395 0.380 0.395 2,000 775 0.3875 0.353 0.349 0.353 0.340 0.353 2,238 0.3463 8.22%
2014-03-31 0 0.365 0.365 0.395 0.360 0.360 1,000 360 0.3600 0.326 0.326 0.353 0.322 0.322 1,119 0.3217 -1.35%
2014-03-28 0 0.370 0.370 0.385 0.350 0.385 390,000 143,010 0.3667 0.331 0.331 0.344 0.313 0.344 436,390 0.3277 -6.33%
2014-03-27 0 0.395 0.395 0.400 0.380 0.385 326,000 125,490 0.3849 0.353 0.353 0.357 0.340 0.344 364,777 0.3440 1.28%
2014-03-26 0 0.390 0.390 0.415 0.390 0.395 217,000 84,715 0.3904 0.349 0.349 0.371 0.349 0.353 242,812 0.3489 0.00%
2014-03-25 0 0.390 0.390 0.405 0.390 0.400 280,000 109,500 0.3911 0.349 0.349 0.362 0.349 0.357 313,306 0.3495 0.00%
2014-03-24 0 0.390 0.390 0.400 0.385 0.400 128,000 51,185 0.3999 0.349 0.349 0.357 0.344 0.357 143,225 0.3574 -2.50%
2014-03-21 0 0.400 0.385 0.400 0.380 0.400 1,352,000 520,160 0.3847 0.357 0.344 0.357 0.340 0.357 1,512,819 0.3438 3.90%
2014-03-20 0 0.385 0.385 0.400 0.385 0.385 1,000 385 0.3850 0.344 0.344 0.357 0.344 0.344 1,119 0.3441 -3.75%
2014-03-19 0 0.400 0.385 0.410 0.380 0.400 34,000 13,540 0.3982 0.357 0.344 0.366 0.340 0.357 38,044 0.3559 0.00%
2014-03-18 0 0.400 0.400 0.410 0.390 0.400 64,000 25,370 0.3964 0.357 0.357 0.366 0.349 0.357 71,613 0.3543 2.56%
2014-03-17 0 0.390 0.390 0.400 0.390 0.390 2,000 780 0.3900 0.349 0.349 0.357 0.349 0.349 2,238 0.3485 -6.02%
2014-03-14 0 0.415 0.415 0.420 0.390 0.400 201,000 80,390 0.4000 0.371 0.371 0.375 0.349 0.357 224,909 0.3574 3.75%
2014-03-13 0 0.400 0.400 0.420 0.400 0.400 28,000 11,200 0.4000 0.357 0.357 0.375 0.357 0.357 31,331 0.3575 0.00%
2014-03-12 0 0.400 0.400 0.420 0.400 0.400 211,667 84,660 0.4000 0.357 0.357 0.375 0.357 0.357 236,845 0.3574 0.00%
2014-03-11 0 0.400 0.400 0.420 - - 0 0 - 0.357 0.357 0.375 - - 0 - 0.00%
2014-03-10 0 0.400 0.400 0.420 0.395 0.395 80,000 31,600 0.3950 0.357 0.357 0.375 0.353 0.353 89,516 0.3530 0.00%
2014-03-07 0 0.400 0.400 0.410 0.395 0.400 3,000 1,190 0.3967 0.357 0.357 0.366 0.353 0.357 3,357 0.3545 -2.44%
2014-03-06 0 0.410 0.395 0.410 0.410 0.410 1,000 410 0.4100 0.366 0.353 0.366 0.366 0.366 1,119 0.3664 3.80%
2014-03-05 0 0.395 0.395 0.415 0.395 0.400 52,000 20,770 0.3994 0.353 0.353 0.371 0.353 0.357 58,185 0.3570 -2.47%
2014-03-04 0 0.405 0.405 0.415 0.390 0.405 446,064 177,494 0.3979 0.362 0.362 0.371 0.349 0.362 499,123 0.3556 -4.71%
2014-03-03 0 0.425 0.425 0.430 0.395 0.410 86,000 35,145 0.4087 0.380 0.380 0.384 0.353 0.366 96,230 0.3652 -1.16%
2014-02-28 0 0.430 0.430 0.435 0.395 0.410 171,000 69,495 0.4064 0.384 0.384 0.389 0.353 0.366 191,340 0.3632 6.17%
2014-02-27 0 0.405 0.405 0.420 0.400 0.415 41,000 16,610 0.4051 0.362 0.362 0.375 0.357 0.371 45,877 0.3621 -1.22%
2014-02-26 0 0.410 0.410 0.415 0.400 0.400 94,000 37,600 0.4000 0.366 0.366 0.371 0.357 0.357 105,181 0.3575 -1.20%
2014-02-25 0 0.415 0.400 0.415 0.405 0.415 446,000 181,470 0.4069 0.371 0.357 0.371 0.362 0.371 499,051 0.3636 0.00%
2014-02-24 0 0.415 0.410 0.415 0.410 0.415 697,000 288,445 0.4138 0.371 0.366 0.371 0.366 0.371 779,908 0.3698 -2.35%
2014-02-21 0 0.425 0.425 0.430 0.400 0.415 3,000 1,230 0.4100 0.380 0.380 0.384 0.357 0.371 3,357 0.3664 0.00%
2014-02-20 0 0.425 0.425 0.430 0.415 0.415 5,000 2,075 0.4150 0.380 0.380 0.384 0.371 0.371 5,595 0.3709 0.00%
2014-02-19 0 0.425 0.425 0.430 0.415 0.430 1,225,000 516,640 0.4217 0.380 0.380 0.384 0.371 0.384 1,370,713 0.3769 -2.30%
2014-02-18 0 0.435 0.435 0.440 0.430 0.435 245,000 105,750 0.4316 0.389 0.389 0.393 0.384 0.389 274,143 0.3857 0.00%
2014-02-17 0 0.435 0.425 0.435 0.425 0.435 19,000 8,165 0.4297 0.389 0.380 0.389 0.380 0.389 21,260 0.3841 0.00%
2014-02-14 0 0.435 0.435 0.440 0.425 0.425 75,000 31,875 0.4250 0.389 0.389 0.393 0.380 0.380 83,921 0.3798 -1.14%
2014-02-13 0 0.440 0.420 0.440 - - 0 0 - 0.393 0.375 0.393 - - 0 - -1.12%
2014-02-12 0 0.445 0.445 0.450 0.425 0.425 93,000 39,525 0.4250 0.398 0.398 0.402 0.380 0.380 104,062 0.3798 4.71%
2014-02-11 0 0.425 0.425 0.430 0.425 0.430 48,000 20,425 0.4255 0.380 0.380 0.384 0.380 0.384 53,710 0.3803 -2.30%
2014-02-10 0 0.435 0.415 0.470 - - 0 0 - 0.389 0.371 0.420 - - 0 - 0.00%
2014-02-07 0 0.435 0.415 0.440 - - 0 0 - 0.389 0.371 0.393 - - 0 - 0.00%
2014-02-06 0 0.435 0.415 0.435 0.410 0.440 3,000 1,290 0.4300 0.389 0.371 0.389 0.366 0.393 3,357 0.3843 4.82%
2014-02-05 0 0.415 0.415 0.440 0.415 0.425 307,000 130,465 0.4250 0.371 0.371 0.393 0.371 0.380 343,517 0.3798 -2.35%
2014-02-04 0 0.425 0.425 0.440 0.425 0.430 800,000 341,500 0.4269 0.380 0.380 0.393 0.380 0.384 895,159 0.3815 -1.16%
2014-01-30 0 0.430 0.425 0.500 - - 0 0 - 0.384 0.380 0.447 - - 0 - 0.00%
2014-01-29 0 0.430 0.430 0.450 0.425 0.430 326,482 139,855 0.4284 0.384 0.384 0.402 0.380 0.384 365,317 0.3828 1.18%
2014-01-28 0 0.425 0.425 0.435 0.425 0.425 54,000 22,950 0.4250 0.380 0.380 0.389 0.380 0.380 60,423 0.3798 0.00%
2014-01-27 0 0.425 0.425 0.445 0.415 0.435 272,000 117,195 0.4309 0.380 0.380 0.398 0.371 0.389 304,354 0.3851 -2.30%
2014-01-24 0 0.435 0.435 0.440 0.420 0.425 656,000 278,020 0.4238 0.389 0.389 0.393 0.375 0.380 734,031 0.3788 -2.25%
2014-01-23 0 0.445 0.445 0.450 0.420 0.420 285,000 119,700 0.4200 0.398 0.398 0.402 0.375 0.375 318,901 0.3754 5.95%
2014-01-22 0 0.420 0.420 0.450 0.420 0.430 10,000 4,290 0.4290 0.375 0.375 0.402 0.375 0.384 11,189 0.3834 -2.33%
2014-01-21 0 0.430 0.430 0.450 0.420 0.450 190,000 81,050 0.4266 0.384 0.384 0.402 0.375 0.402 212,600 0.3812 -4.44%
2014-01-20 0 0.450 0.450 0.460 0.420 0.430 231,000 97,320 0.4213 0.402 0.402 0.411 0.375 0.384 258,477 0.3765 3.45%
2014-01-17 0 0.435 0.435 0.440 0.420 0.420 1,000 420 0.4200 0.389 0.389 0.393 0.375 0.375 1,119 0.3754 2.35%
2014-01-16 0 0.425 0.425 0.440 0.420 0.425 13,000 5,520 0.4246 0.380 0.380 0.393 0.375 0.380 14,546 0.3795 -4.49%
2014-01-15 0 0.445 0.430 0.445 0.420 0.450 6,552,525 2,924,957 0.4464 0.398 0.384 0.398 0.375 0.402 7,331,942 0.3989 5.95%
2014-01-14 0 0.420 0.415 0.425 0.420 0.425 250,000 105,250 0.4210 0.375 0.371 0.380 0.375 0.380 279,737 0.3762 -1.18%
2014-01-13 0 0.425 0.425 0.470 0.420 0.480 225,000 106,940 0.4753 0.380 0.380 0.420 0.375 0.429 251,764 0.4248 0.00%
2014-01-10 0 0.425 0.425 0.435 0.420 0.425 90,000 38,245 0.4249 0.380 0.380 0.389 0.375 0.380 100,705 0.3798 -1.16%
2014-01-09 0 0.430 0.430 0.450 0.420 0.445 818,000 355,300 0.4344 0.384 0.384 0.402 0.375 0.398 915,300 0.3882 -3.37%
2014-01-08 0 0.445 0.430 0.445 0.400 0.445 1,870,667 819,753 0.4382 0.398 0.384 0.398 0.357 0.398 2,093,181 0.3916 3.49%
2014-01-07 0 0.430 0.430 0.440 0.420 0.440 669,000 291,630 0.4359 0.384 0.384 0.393 0.375 0.393 748,577 0.3896 -2.27%
2014-01-06 0 0.440 0.435 0.445 0.435 0.440 2,379,000 1,045,285 0.4394 0.393 0.389 0.398 0.389 0.393 2,661,980 0.3927 4.76%
2014-01-03 0 0.420 0.420 0.425 0.400 0.420 20,000 8,080 0.4040 0.375 0.375 0.380 0.357 0.375 22,379 0.3611 0.00%
2014-01-02 0 0.420 0.420 0.430 - - 0 0 - 0.375 0.375 0.384 - - 0 - 0.00%
2013-12-31 0 0.420 0.420 0.430 - - 0 0 - 0.375 0.375 0.384 - - 0 - 1.20%
2013-12-30 0 0.415 0.405 0.420 0.405 0.425 27,000 11,175 0.4139 0.371 0.362 0.375 0.362 0.380 30,212 0.3699 1.22%
2013-12-27 0 0.410 0.410 0.425 0.410 0.440 136,000 56,590 0.4161 0.366 0.366 0.380 0.366 0.393 152,177 0.3719 -5.75%
2013-12-24 0 0.435 0.415 0.435 - - 0 0 - 0.389 0.371 0.389 - - 0 - 0.00%
2013-12-23 0 0.435 0.415 0.435 0.400 0.435 451,000 187,230 0.4151 0.389 0.371 0.389 0.357 0.389 504,646 0.3710 3.57%
2013-12-20 0 0.420 0.410 0.420 0.410 0.450 112,000 46,100 0.4116 0.375 0.366 0.375 0.366 0.402 125,322 0.3679 -5.62%
2013-12-19 0 0.445 0.430 0.450 0.445 0.450 40,000 17,950 0.4488 0.398 0.384 0.402 0.398 0.402 44,758 0.4010 1.14%
2013-12-18 0 0.440 0.440 0.450 0.435 0.440 168,000 73,680 0.4386 0.393 0.393 0.402 0.389 0.393 187,983 0.3919 0.00%
2013-12-17 0 0.440 0.410 0.445 0.410 0.440 160,000 67,400 0.4213 0.393 0.366 0.398 0.366 0.393 179,032 0.3765 2.33%
2013-12-16 0 0.430 0.430 0.435 0.430 0.430 24,000 10,320 0.4300 0.384 0.384 0.389 0.384 0.384 26,855 0.3843 -3.37%
2013-12-13 0 0.445 0.440 0.445 0.465 0.465 4,000 1,860 0.4650 0.398 0.393 0.398 0.416 0.416 4,476 0.4156 1.14%
2013-12-12 0 0.440 0.440 0.445 0.440 0.440 100,000 44,000 0.4400 0.393 0.393 0.398 0.393 0.393 111,895 0.3932 -2.22%
2013-12-11 0 0.450 0.445 0.450 - - 0 0 - 0.402 0.398 0.402 - - 0 - 0.00%
2013-12-10 0 0.450 0.450 0.465 0.450 0.465 150,000 68,250 0.4550 0.402 0.402 0.416 0.402 0.416 167,842 0.4066 -3.23%
2013-12-09 0 0.465 0.440 0.465 0.470 0.470 60,000 28,200 0.4700 0.416 0.393 0.416 0.420 0.420 67,137 0.4200 3.33%
2013-12-06 0 0.450 0.450 0.460 0.440 0.460 160,000 72,410 0.4526 0.402 0.402 0.411 0.393 0.411 179,032 0.4045 1.12%
2013-12-05 0 0.445 0.440 0.450 0.445 0.445 100,000 44,500 0.4450 0.398 0.393 0.402 0.398 0.398 111,895 0.3977 -1.11%
2013-12-04 0 0.450 0.445 0.450 0.450 0.450 55,000 24,750 0.4500 0.402 0.398 0.402 0.402 0.402 61,542 0.4022 0.00%
2013-12-03 0 0.450 0.450 0.455 0.450 0.460 92,000 41,380 0.4498 0.402 0.402 0.407 0.402 0.411 102,943 0.4020 -2.17%
2013-12-02 0 0.460 0.450 0.465 0.440 0.460 406,000 179,690 0.4426 0.411 0.402 0.416 0.393 0.411 454,293 0.3955 3.37%
2013-11-29 0 0.445 0.445 0.455 0.440 0.445 996,000 439,005 0.4408 0.398 0.398 0.407 0.393 0.398 1,114,473 0.3939 -3.26%
2013-11-28 0 0.460 0.445 0.465 0.440 0.460 425,667 194,406 0.4567 0.411 0.398 0.416 0.393 0.411 476,300 0.4082 0.00%
2013-11-27 0 0.460 0.440 0.460 0.440 0.475 1,850,000 839,725 0.4539 0.411 0.393 0.411 0.393 0.425 2,070,056 0.4057 -1.08%
2013-11-26 0 0.465 0.455 0.465 0.400 0.520 18,965,570 9,108,497 0.4803 0.416 0.407 0.416 0.357 0.465 21,221,508 0.4292 13.41%
2013-11-25 0 0.410 0.400 0.410 - - 0 0 - 0.366 0.357 0.366 - - 0 - 0.00%
2013-11-22 0 0.410 0.400 0.410 0.390 0.410 470,000 188,070 0.4001 0.366 0.357 0.366 0.349 0.366 525,906 0.3576 0.00%
2013-11-21 0 0.410 0.400 0.410 0.400 0.410 320,000 129,000 0.4031 0.366 0.357 0.366 0.357 0.366 358,064 0.3603 0.00%
2013-11-20 0 0.410 0.405 0.410 - - 120,000 49,200 0.4100 0.366 0.362 0.366 - - 134,274 0.3664 0.00%
2013-11-19 0 0.410 0.400 0.410 0.400 0.410 135,000 54,145 0.4011 0.366 0.357 0.366 0.357 0.366 151,058 0.3584 0.00%
2013-11-18 0 0.410 0.405 0.410 0.400 0.410 1,820,000 733,010 0.4028 0.366 0.362 0.366 0.357 0.366 2,036,487 0.3599 -2.38%
2013-11-15 0 0.420 0.410 0.420 0.420 0.420 520,000 218,400 0.4200 0.375 0.366 0.375 0.375 0.375 581,854 0.3754 -1.18%
2013-11-14 0 0.425 0.405 0.425 0.405 0.425 53,000 21,525 0.4061 0.380 0.362 0.380 0.362 0.380 59,304 0.3630 4.94%
2013-11-13 0 0.405 0.405 0.415 - - 0 0 - 0.362 0.362 0.371 - - 0 - 0.00%
2013-11-12 0 0.405 0.405 0.440 - - 0 0 - 0.362 0.362 0.393 - - 0 - 0.00%
2013-11-11 0 0.405 0.405 0.440 - - 0 0 - 0.362 0.362 0.393 - - 0 - 0.00%
2013-11-08 0 0.405 0.405 0.435 - - 0 0 - 0.362 0.362 0.389 - - 0 - 0.00%
2013-11-07 0 0.405 0.405 0.440 - - 0 0 - 0.362 0.362 0.393 - - 0 - 0.00%
2013-11-06 0 0.405 0.405 0.435 0.405 0.405 230,000 93,150 0.4050 0.362 0.362 0.389 0.362 0.362 257,358 0.3619 -1.22%
2013-11-05 0 0.410 0.410 0.430 0.400 0.440 858,000 359,330 0.4188 0.366 0.366 0.384 0.357 0.393 960,058 0.3743 -2.38%
2013-11-04 0 0.420 0.420 0.430 0.420 0.440 22,000 9,280 0.4218 0.375 0.375 0.384 0.375 0.393 24,617 0.3770 2.44%
2013-11-01 0 0.410 0.410 0.420 0.405 0.425 390,000 164,490 0.4218 0.366 0.366 0.375 0.362 0.380 436,390 0.3769 -4.65%
2013-10-31 0 0.430 0.425 0.430 0.420 0.440 297,000 129,915 0.4374 0.384 0.380 0.384 0.375 0.393 332,328 0.3909 2.38%
2013-10-30 0 0.420 0.420 0.430 0.420 0.420 47,000 19,740 0.4200 0.375 0.375 0.384 0.375 0.375 52,591 0.3754 1.20%
2013-10-29 0 0.415 0.415 0.420 0.415 0.420 656,000 272,425 0.4153 0.371 0.371 0.375 0.371 0.375 734,031 0.3711 1.22%
2013-10-28 0 0.410 0.405 0.410 0.400 0.410 611,000 246,910 0.4041 0.366 0.362 0.366 0.357 0.366 683,678 0.3611 2.50%
2013-10-25 0 0.400 0.400 0.410 0.400 0.400 401,000 160,400 0.4000 0.357 0.357 0.366 0.357 0.357 448,699 0.3575 0.00%
2013-10-24 0 0.400 0.400 0.420 0.400 0.400 140,000 56,000 0.4000 0.357 0.357 0.375 0.357 0.357 156,653 0.3575 -4.76%
2013-10-23 0 0.420 0.420 0.430 0.420 0.435 269,000 114,420 0.4254 0.375 0.375 0.384 0.375 0.389 300,997 0.3801 -4.55%
2013-10-22 0 0.440 0.425 0.440 0.410 0.450 529,000 230,610 0.4359 0.393 0.380 0.393 0.366 0.402 591,924 0.3896 0.00%
2013-10-21 0 0.440 0.435 0.445 0.380 0.490 2,417,000 1,042,190 0.4312 0.393 0.389 0.398 0.340 0.438 2,704,500 0.3854 10.00%
2013-10-18 0 0.400 0.385 0.400 0.400 0.400 100,000 40,000 0.4000 0.357 0.344 0.357 0.357 0.357 111,895 0.3575 0.00%
2013-10-17 0 0.400 0.390 0.400 0.390 0.400 681,000 268,910 0.3949 0.357 0.349 0.357 0.349 0.357 762,004 0.3529 2.56%
2013-10-16 0 0.390 0.390 0.400 - - 0 0 - 0.349 0.349 0.357 - - 0 - 2.63%
2013-10-15 0 0.380 0.360 0.380 0.380 0.400 511,000 198,910 0.3893 0.340 0.322 0.340 0.340 0.357 571,783 0.3479 -5.00%
2013-10-11 0 0.400 0.395 0.400 0.400 0.400 333,000 133,200 0.4000 0.357 0.353 0.357 0.357 0.357 372,610 0.3575 -2.44%
2013-10-10 0 0.410 0.390 0.410 0.410 0.410 533,000 218,530 0.4100 0.366 0.349 0.366 0.366 0.366 596,400 0.3664 0.00%
2013-10-09 0 0.410 0.385 0.410 0.400 0.410 130,000 52,300 0.4023 0.366 0.344 0.366 0.357 0.366 145,463 0.3595 2.50%
2013-10-08 0 0.400 0.400 0.405 0.400 0.400 5,000 2,000 0.4000 0.357 0.357 0.362 0.357 0.357 5,595 0.3575 0.00%
2013-10-07 0 0.400 0.390 0.400 0.390 0.400 338,000 134,840 0.3989 0.357 0.349 0.357 0.349 0.357 378,205 0.3565 2.56%
2013-10-04 0 0.390 0.385 0.400 0.385 0.390 219,429 84,563 0.3854 0.349 0.344 0.357 0.344 0.349 245,530 0.3444 2.63%
2013-10-03 0 0.380 0.380 0.400 - - 0 0 - 0.340 0.340 0.357 - - 0 - 0.00%
2013-10-02 0 0.380 0.380 0.400 0.380 0.380 450,000 172,000 0.3822 0.340 0.340 0.357 0.340 0.340 503,527 0.3416 -1.30%
2013-09-30 0 0.385 0.385 0.400 - - 0 0 - 0.344 0.344 0.357 - - 0 - 1.32%
2013-09-27 0 0.380 0.380 0.400 - - 0 0 - 0.340 0.340 0.357 - - 0 - 0.00%
2013-09-26 0 0.380 0.380 0.400 - - 0 0 - 0.340 0.340 0.357 - - 0 - 0.00%
2013-09-25 0 0.380 0.380 0.400 0.380 0.380 20,000 7,600 0.3800 0.340 0.340 0.357 0.340 0.340 22,379 0.3396 0.00%
2013-09-24 0 0.380 0.380 0.400 0.380 0.385 240,000 92,310 0.3846 0.340 0.340 0.357 0.340 0.344 268,548 0.3437 0.00%
2013-09-23 0 0.380 0.380 0.410 0.380 0.380 100,000 38,000 0.3800 0.340 0.340 0.366 0.340 0.340 111,895 0.3396 0.00%
2013-09-19 0 0.380 0.380 0.405 0.380 0.395 30,000 11,625 0.3875 0.340 0.340 0.362 0.340 0.353 33,568 0.3463 -1.30%
2013-09-18 0 0.385 0.385 0.405 - - 0 0 - 0.344 0.344 0.362 - - 0 - 0.00%
2013-09-17 0 0.385 0.385 0.405 0.385 0.405 412,000 165,620 0.4020 0.344 0.344 0.362 0.344 0.362 461,007 0.3593 -4.94%
2013-09-16 0 0.405 0.390 0.405 0.405 0.405 720,000 291,600 0.4050 0.362 0.349 0.362 0.362 0.362 805,643 0.3619 0.00%
2013-09-13 0 0.405 0.400 0.410 0.390 0.410 443,000 178,570 0.4031 0.362 0.357 0.366 0.349 0.366 495,694 0.3602 1.25%
2013-09-12 0 0.400 0.390 0.400 0.400 0.410 642,000 259,500 0.4042 0.357 0.349 0.357 0.357 0.366 718,365 0.3612 5.26%
2013-09-11 0 0.380 0.380 0.400 0.380 0.380 4,000 1,520 0.3800 0.340 0.340 0.357 0.340 0.340 4,476 0.3396 -5.00%
2013-09-10 0 0.400 0.390 0.400 0.400 0.400 200,000 80,000 0.4000 0.357 0.349 0.357 0.357 0.357 223,790 0.3575 0.00%
2013-09-09 0 0.400 0.385 0.400 0.400 0.400 3,000 1,200 0.4000 0.357 0.344 0.357 0.357 0.357 3,357 0.3575 3.90%
2013-09-06 0 0.385 0.385 0.395 0.385 0.395 180,000 70,100 0.3894 0.344 0.344 0.353 0.344 0.353 201,411 0.3480 1.32%
2013-09-05 0 0.380 0.380 0.400 0.380 0.380 80,000 30,400 0.3800 0.340 0.340 0.357 0.340 0.340 89,516 0.3396 -1.30%
2013-09-04 0 0.385 0.385 0.410 0.385 0.385 40,000 15,400 0.3850 0.344 0.344 0.366 0.344 0.344 44,758 0.3441 -6.10%
2013-09-03 0 0.410 0.385 0.410 0.375 0.420 74,000 28,605 0.3866 0.366 0.344 0.366 0.335 0.375 82,802 0.3455 5.13%
2013-09-02 0 0.390 0.365 0.395 - - 0 0 - 0.349 0.326 0.353 - - 0 - 0.00%
2013-08-30 0 0.390 0.360 0.390 0.395 0.395 1,000 395 0.3950 0.349 0.322 0.349 0.353 0.353 1,119 0.3530 2.63%
2013-08-29 0 0.380 0.380 0.390 0.375 0.395 313,000 121,525 0.3883 0.340 0.340 0.349 0.335 0.353 350,231 0.3470 1.33%
2013-08-28 0 0.375 0.370 0.385 - - 0 0 - 0.335 0.331 0.344 - - 0 - 0.00%
2013-08-27 0 0.375 0.375 0.390 0.370 0.375 87,000 32,210 0.3702 0.335 0.335 0.349 0.331 0.335 97,349 0.3309 -5.06%
2013-08-26 0 0.395 0.370 0.395 0.380 0.400 1,450,000 573,150 0.3953 0.353 0.331 0.353 0.340 0.357 1,622,476 0.3533 6.76%
2013-08-23 0 0.370 0.370 0.395 - - 0 0 - 0.331 0.331 0.353 - - 0 - 0.00%
2013-08-22 0 0.370 0.360 0.395 - - 0 0 - 0.331 0.322 0.353 - - 0 - 0.00%
2013-08-21 0 0.370 0.370 0.415 - - 0 0 - 0.331 0.331 0.371 - - 0 - 0.00%
2013-08-20 0 0.370 0.370 0.405 0.370 0.370 80,000 29,600 0.3700 0.331 0.331 0.362 0.331 0.331 89,516 0.3307 0.00%
2013-08-19 0 0.370 0.370 0.400 0.370 0.370 2,000 740 0.3700 0.331 0.331 0.357 0.331 0.331 2,238 0.3307 -2.63%
2013-08-16 0 0.380 0.370 0.380 0.370 0.380 274,000 102,540 0.3742 0.340 0.331 0.340 0.331 0.340 306,592 0.3345 -2.56%
2013-08-15 0 0.390 0.365 0.390 0.390 0.390 100,000 39,000 0.3900 0.349 0.326 0.349 0.349 0.349 111,895 0.3485 0.00%
2013-08-13 0 0.390 0.370 0.390 0.360 0.390 18,000 6,760 0.3756 0.349 0.331 0.349 0.322 0.349 20,141 0.3356 1.30%
2013-08-12 0 0.385 0.375 0.385 0.370 0.395 503,000 192,960 0.3836 0.344 0.335 0.344 0.331 0.353 562,831 0.3428 2.67%
2013-08-09 0 0.375 0.370 0.385 0.365 0.380 170,000 63,060 0.3709 0.335 0.331 0.344 0.326 0.340 190,221 0.3315 -1.32%
2013-08-08 0 0.380 0.365 0.380 0.355 0.380 1,193,000 429,490 0.3600 0.340 0.326 0.340 0.317 0.340 1,334,906 0.3217 5.56%
2013-08-07 0 0.360 0.355 0.365 - - 0 0 - 0.322 0.317 0.326 - - 0 - 0.00%
2013-08-06 0 0.360 0.360 0.370 0.360 0.360 170,000 61,200 0.3600 0.322 0.322 0.331 0.322 0.322 190,221 0.3217 0.00%
2013-08-05 0 0.360 0.360 0.385 0.360 0.410 1,844,000 716,760 0.3887 0.322 0.322 0.344 0.322 0.366 2,063,342 0.3474 -2.70%
2013-08-02 0 0.370 0.340 0.370 0.325 0.375 1,244,000 431,795 0.3471 0.331 0.304 0.331 0.290 0.335 1,391,973 0.3102 -2.63%
2013-08-01 0 0.380 0.360 0.380 0.360 0.380 1,000,000 375,870 0.3759 0.340 0.322 0.340 0.322 0.340 1,118,949 0.3359 2.70%
2013-07-31 0 0.370 0.350 0.370 0.375 0.375 10,000 3,750 0.3750 0.331 0.313 0.331 0.335 0.335 11,189 0.3351 2.78%
2013-07-30 0 0.360 0.350 0.360 0.335 0.360 630,000 222,200 0.3527 0.322 0.313 0.322 0.299 0.322 704,938 0.3152 0.00%
2013-07-29 0 0.360 0.355 0.370 - - 0 0 - 0.322 0.317 0.331 - - 0 - 0.00%
2013-07-26 0 0.360 0.360 0.365 - - 0 0 - 0.322 0.322 0.326 - - 0 - 0.00%
2013-07-25 0 0.360 0.360 0.370 0.355 0.360 45,000 16,000 0.3556 0.322 0.322 0.331 0.317 0.322 50,353 0.3178 1.41%
2013-07-24 0 0.355 0.355 0.365 0.350 0.350 40,000 14,000 0.3500 0.317 0.317 0.326 0.313 0.313 44,758 0.3128 -4.05%
2013-07-23 0 0.370 0.370 0.375 0.350 0.375 1,126,000 418,545 0.3717 0.331 0.331 0.335 0.313 0.335 1,259,937 0.3322 -1.33%
2013-07-22 0 0.375 0.350 0.380 0.350 0.375 102,000 35,750 0.3505 0.335 0.313 0.340 0.313 0.335 114,133 0.3132 0.00%
2013-07-19 0 0.375 0.350 0.375 0.375 0.375 60,000 22,500 0.3750 0.335 0.313 0.335 0.335 0.335 67,137 0.3351 0.00%
2013-07-18 0 0.375 0.360 0.375 - - 0 0 - 0.335 0.322 0.335 - - 0 - 0.00%
2013-07-17 0 0.375 0.355 0.375 0.355 0.375 221,000 80,600 0.3647 0.335 0.317 0.335 0.317 0.335 247,288 0.3259 0.00%
2013-07-16 0 0.375 0.350 0.380 - - 0 0 - 0.335 0.313 0.340 - - 0 - 0.00%
2013-07-15 0 0.375 0.360 0.375 0.380 0.380 100,000 38,000 0.3800 0.335 0.322 0.335 0.340 0.340 111,895 0.3396 -1.32%
2013-07-12 0 0.380 0.380 0.390 0.380 0.380 48,000 18,240 0.3800 0.340 0.340 0.349 0.340 0.340 53,710 0.3396 1.33%
2013-07-11 0 0.375 0.365 0.375 0.370 0.380 112,000 42,060 0.3755 0.335 0.326 0.335 0.331 0.340 125,322 0.3356 1.35%
2013-07-10 0 0.370 0.365 0.370 0.355 0.385 626,000 229,925 0.3673 0.331 0.326 0.331 0.317 0.344 700,462 0.3282 5.71%
2013-07-09 0 0.350 0.350 0.360 0.350 0.360 425,000 149,030 0.3507 0.313 0.313 0.322 0.313 0.322 475,553 0.3134 -2.78%
2013-07-08 0 0.360 0.360 0.370 0.350 0.360 922,000 323,120 0.3505 0.322 0.322 0.331 0.313 0.322 1,031,671 0.3132 0.00%
2013-07-05 0 0.360 0.360 0.390 0.360 0.390 37,000 14,220 0.3843 0.322 0.322 0.349 0.322 0.349 41,401 0.3435 -5.26%
2013-07-04 0 0.380 0.360 0.385 - - 0 0 - 0.340 0.322 0.344 - - 0 - 0.00%
2013-07-03 0 0.380 0.360 0.385 - - 0 0 - 0.340 0.322 0.344 - - 0 - 0.00%
2013-07-02 0 0.380 0.360 0.380 - - 0 0 - 0.340 0.322 0.340 - - 0 - -1.30%
2013-06-28 0 0.385 0.370 0.385 0.400 0.400 3,000 1,200 0.4000 0.344 0.331 0.344 0.357 0.357 3,357 0.3575 0.00%
2013-06-27 0 0.385 0.370 0.395 - - 0 0 - 0.344 0.331 0.353 - - 0 - 0.00%
2013-06-26 0 0.385 0.370 0.385 0.365 0.395 346,000 130,435 0.3770 0.344 0.331 0.344 0.326 0.353 387,156 0.3369 5.48%
2013-06-25 0 0.365 0.350 0.365 0.350 0.370 222,000 78,940 0.3556 0.326 0.313 0.326 0.313 0.331 248,407 0.3178 -3.95%
2013-06-24 0 0.380 0.365 0.380 0.350 0.410 289,000 105,375 0.3646 0.340 0.326 0.340 0.313 0.366 323,376 0.3259 -1.30%
2013-06-21 0 0.385 0.385 0.405 0.385 0.405 137,000 54,125 0.3951 0.344 0.344 0.362 0.344 0.362 153,296 0.3531 -3.75%
2013-06-20 0 0.400 0.390 0.400 0.380 0.400 11,000 4,200 0.3818 0.357 0.349 0.357 0.340 0.357 12,308 0.3412 -2.44%
2013-06-19 0 0.410 0.380 0.410 - - 0 0 - 0.366 0.340 0.366 - - 0 - -1.20%
2013-06-18 0 0.415 0.390 0.415 0.415 0.415 828,233 339,823 0.4103 0.371 0.349 0.371 0.371 0.371 926,751 0.3667 1.22%
2013-06-17 0 0.410 0.390 0.410 0.385 0.415 341,000 135,630 0.3977 0.366 0.349 0.366 0.344 0.371 381,562 0.3555 2.50%
2013-06-14 0 0.400 0.380 0.400 0.380 0.420 2,524,575 1,017,472 0.4030 0.357 0.340 0.357 0.340 0.375 2,824,871 0.3602 -2.44%
2013-06-13 0 0.410 0.390 0.415 0.385 0.425 1,166,000 461,405 0.3957 0.366 0.349 0.371 0.344 0.380 1,304,695 0.3536 0.00%
2013-06-11 0 0.410 0.410 0.420 0.410 0.420 32,000 13,230 0.4134 0.366 0.366 0.375 0.366 0.375 35,806 0.3695 0.00%
2013-06-10 0 0.410 0.410 0.425 0.410 0.410 20,000 8,200 0.4100 0.366 0.366 0.380 0.366 0.366 22,379 0.3664 1.23%
2013-06-07 0 0.405 0.405 0.425 0.405 0.405 11,000 4,455 0.4050 0.362 0.362 0.380 0.362 0.362 12,308 0.3619 -1.22%
2013-06-06 0 0.410 0.410 0.425 0.410 0.410 209,250 85,787 0.4100 0.366 0.366 0.380 0.366 0.366 234,140 0.3664 -2.38%
2013-06-05 0 0.420 0.410 0.420 0.425 0.425 5,000 2,125 0.4250 0.375 0.366 0.375 0.380 0.380 5,595 0.3798 0.00%
2013-06-04 0 0.420 0.410 0.420 0.405 0.425 476,000 193,815 0.4072 0.375 0.366 0.375 0.362 0.380 532,620 0.3639 0.00%
2013-06-03 0 0.420 0.410 0.425 0.400 0.420 250,000 104,000 0.4160 0.375 0.366 0.380 0.357 0.375 279,737 0.3718 2.44%
2013-05-31 0 0.410 0.410 0.425 0.405 0.410 49,000 19,980 0.4078 0.366 0.366 0.380 0.362 0.366 54,829 0.3644 1.23%
2013-05-30 0 0.405 0.405 0.420 0.405 0.405 80,000 32,400 0.4050 0.362 0.362 0.375 0.362 0.362 89,516 0.3619 -3.57%
2013-05-29 0 0.420 0.410 0.420 0.400 0.420 251,000 102,880 0.4099 0.375 0.366 0.375 0.357 0.375 280,856 0.3663 -4.55%
2013-05-28 0 0.440 0.405 0.440 0.400 0.440 892,000 370,440 0.4153 0.393 0.362 0.393 0.357 0.393 998,103 0.3711 10.00%
2013-05-27 0 0.400 0.400 0.415 0.400 0.400 68,000 27,200 0.4000 0.357 0.357 0.371 0.357 0.357 76,089 0.3575 -3.61%
2013-05-24 0 0.415 0.400 0.415 0.400 0.415 823,000 329,345 0.4002 0.371 0.357 0.371 0.357 0.371 920,895 0.3576 2.47%
2013-05-23 0 0.405 0.405 0.420 0.405 0.410 207,000 83,885 0.4052 0.362 0.362 0.375 0.362 0.366 231,622 0.3622 -4.71%
2013-05-22 0 0.425 0.400 0.430 - - 0 0 - 0.380 0.357 0.384 - - 0 - 0.00%
2013-05-21 0 0.425 0.410 0.425 0.410 0.425 52,000 21,495 0.4134 0.380 0.366 0.380 0.366 0.380 58,185 0.3694 0.00%
2013-05-20 0 0.425 0.425 0.430 0.410 0.425 149,000 62,390 0.4187 0.380 0.380 0.384 0.366 0.380 166,723 0.3742 0.00%
2013-05-16 0 0.425 0.410 0.425 0.430 0.430 5,000 2,150 0.4300 0.380 0.366 0.380 0.384 0.384 5,595 0.3843 -1.16%
2013-05-15 0 0.430 0.410 0.430 0.405 0.430 73,000 31,240 0.4279 0.384 0.366 0.384 0.362 0.384 81,683 0.3825 0.00%
2013-05-14 0 0.430 0.410 0.430 0.400 0.435 115,000 46,410 0.4036 0.384 0.366 0.384 0.357 0.389 128,679 0.3607 1.18%
2013-05-13 0 0.425 0.410 0.425 0.400 0.425 83,000 33,780 0.4070 0.380 0.366 0.380 0.357 0.380 92,873 0.3637 -1.16%
2013-05-10 0 0.430 0.410 0.430 - - 0 0 - 0.384 0.366 0.384 - - 0 - 0.00%
2013-05-09 0 0.430 0.410 0.430 - - 0 0 - 0.384 0.366 0.384 - - 0 - 0.00%
2013-05-08 0 0.430 0.415 0.440 0.430 0.430 100,000 43,000 0.4300 0.384 0.371 0.393 0.384 0.384 111,895 0.3843 0.00%
2013-05-07 0 0.430 0.410 0.430 - - 0 0 - 0.384 0.366 0.384 - - 0 - 0.00%
2013-05-06 0 0.430 0.410 0.430 0.430 0.430 25,000 10,750 0.4300 0.384 0.366 0.384 0.384 0.384 27,974 0.3843 4.88%
2013-05-03 0 0.410 0.410 0.420 0.410 0.410 99,000 40,590 0.4100 0.366 0.366 0.375 0.366 0.366 110,776 0.3664 1.23%
2013-05-02 0 0.405 0.400 0.425 - - 4,000 1,600 0.4000 0.362 0.357 0.380 - - 4,476 0.3575 0.00%
2013-04-30 0 0.405 0.400 0.430 0.405 0.405 31,000 12,645 0.4079 0.362 0.357 0.384 0.362 0.362 34,687 0.3645 0.00%
2013-04-29 0 0.405 0.405 0.420 0.400 0.415 129,000 53,100 0.4116 0.362 0.362 0.375 0.357 0.371 144,344 0.3679 -1.22%
2013-04-26 0 0.410 0.400 0.410 0.395 0.415 240,000 96,245 0.4010 0.366 0.357 0.366 0.353 0.371 268,548 0.3584 -1.20%
2013-04-25 0 0.415 0.395 0.415 0.415 0.430 22,000 9,160 0.4164 0.371 0.353 0.371 0.371 0.384 24,617 0.3721 2.47%
2013-04-24 0 0.405 0.405 0.415 0.390 0.415 696,000 281,935 0.4051 0.362 0.362 0.371 0.349 0.371 778,789 0.3620 2.53%
2013-04-23 0 0.395 0.395 0.405 0.395 0.405 1,296,000 513,525 0.3962 0.353 0.353 0.362 0.353 0.362 1,450,158 0.3541 -2.47%
2013-04-22 0 0.405 0.405 0.410 0.405 0.405 262,000 106,110 0.4050 0.362 0.362 0.366 0.362 0.362 293,165 0.3619 0.00%
2013-04-19 0 0.405 0.405 0.410 0.400 0.405 448,000 179,660 0.4010 0.362 0.362 0.366 0.357 0.362 501,289 0.3584 -2.41%
2013-04-18 0 0.415 0.410 0.425 0.415 0.415 278,000 115,370 0.4150 0.371 0.366 0.380 0.371 0.371 311,068 0.3709 -1.19%
2013-04-17 0 0.420 0.420 0.430 0.405 0.415 184,000 75,250 0.4090 0.375 0.375 0.384 0.362 0.371 205,887 0.3655 -2.33%
2013-04-16 0 0.430 0.415 0.440 - - 0 0 - 0.384 0.371 0.393 - - 0 - 0.00%
2013-04-15 0 0.430 0.430 0.440 0.430 0.430 206,000 88,580 0.4300 0.384 0.384 0.393 0.384 0.384 230,504 0.3843 -2.27%
2013-04-12 0 0.440 0.420 0.440 - - 0 0 - 0.393 0.375 0.393 - - 0 - 0.00%
2013-04-11 0 0.440 0.420 0.440 0.420 0.440 191,000 81,760 0.4281 0.393 0.375 0.393 0.375 0.393 213,719 0.3826 2.33%
2013-04-10 0 0.430 0.420 0.430 - - 0 0 - 0.384 0.375 0.384 - - 0 - 0.00%
2013-04-09 0 0.430 0.430 0.440 0.420 0.440 1,218,000 515,560 0.4233 0.384 0.384 0.393 0.375 0.393 1,362,880 0.3783 0.00%
2013-04-08 0 0.430 0.430 0.450 - - 0 0 - 0.384 0.384 0.402 - - 0 - 2.38%
2013-04-05 0 0.420 0.420 0.445 0.420 0.420 4,000 1,680 0.4200 0.375 0.375 0.398 0.375 0.375 4,476 0.3754 -5.62%
2013-04-03 0 0.445 0.425 0.445 0.450 0.450 160,000 72,000 0.4500 0.398 0.380 0.398 0.402 0.402 179,032 0.4022 5.95%
2013-04-02 0 0.420 0.420 0.450 0.420 0.450 284,000 125,820 0.4430 0.375 0.375 0.402 0.375 0.402 317,782 0.3959 -6.67%
2013-03-28 0 0.450 0.450 0.455 0.450 0.455 812,148 366,888 0.4518 0.402 0.402 0.407 0.402 0.407 908,752 0.4037 -3.23%
2013-03-27 0 0.465 0.465 0.470 0.460 0.465 109,000 50,175 0.4603 0.416 0.416 0.420 0.411 0.416 121,965 0.4114 1.09%
2013-03-26 0 0.460 0.455 0.470 0.460 0.465 109,333 50,498 0.4619 0.411 0.407 0.420 0.411 0.416 122,338 0.4128 -2.13%
2013-03-25 0 0.470 0.470 0.475 0.460 0.475 560,000 263,465 0.4705 0.420 0.420 0.425 0.411 0.425 626,612 0.4205 -1.05%
2013-03-22 0 0.475 0.470 0.475 0.475 0.480 232,000 111,200 0.4793 0.425 0.420 0.425 0.425 0.429 259,596 0.4284 1.06%
2013-03-21 0 0.470 0.470 0.480 0.470 0.470 60,000 28,200 0.4700 0.420 0.420 0.429 0.420 0.420 67,137 0.4200 -1.05%
2013-03-20 0 0.475 0.475 0.490 0.470 0.470 100,000 47,000 0.4700 0.425 0.425 0.438 0.420 0.420 111,895 0.4200 -1.04%
2013-03-19 0 0.480 0.470 0.480 0.475 0.480 172,000 82,060 0.4771 0.429 0.420 0.429 0.425 0.429 192,459 0.4264 1.05%
2013-03-18 0 0.475 0.475 0.485 0.470 0.490 54,000 25,460 0.4715 0.425 0.425 0.433 0.420 0.438 60,423 0.4214 -3.06%
2013-03-15 0 0.490 0.475 0.490 0.490 0.490 50,000 24,500 0.4900 0.438 0.425 0.438 0.438 0.438 55,947 0.4379 4.26%
2013-03-14 0 0.470 0.470 0.475 0.465 0.470 420,000 197,300 0.4698 0.420 0.420 0.425 0.416 0.420 469,959 0.4198 -1.05%
2013-03-13 0 0.475 0.465 0.475 0.470 0.485 1,076,000 509,285 0.4733 0.425 0.416 0.425 0.420 0.433 1,203,989 0.4230 -1.04%
2013-03-12 0 0.480 0.480 0.490 0.480 0.495 510,000 248,900 0.4880 0.429 0.429 0.438 0.429 0.442 570,664 0.4362 -3.03%
2013-03-11 0 0.495 0.480 0.495 0.475 0.495 112,000 53,275 0.4757 0.442 0.429 0.442 0.425 0.442 125,322 0.4251 3.13%
2013-03-08 0 0.480 0.480 0.495 0.470 0.485 565,333 269,358 0.4765 0.429 0.429 0.442 0.420 0.433 632,579 0.4258 -1.03%
2013-03-07 0 0.485 0.485 0.495 0.485 0.495 229,000 111,585 0.4873 0.433 0.433 0.442 0.433 0.442 256,239 0.4355 -1.02%
2013-03-06 0 0.490 0.490 0.500 0.490 0.490 58,000 28,420 0.4900 0.438 0.438 0.447 0.438 0.438 64,899 0.4379 2.08%
2013-03-05 0 0.480 0.480 0.495 0.480 0.480 251,000 120,480 0.4800 0.429 0.429 0.442 0.429 0.429 280,856 0.4290 -2.04%
2013-03-04 0 0.490 0.485 0.490 - - 0 0 - 0.438 0.433 0.438 - - 0 - -2.00%
2013-03-01 0 0.500 0.490 0.500 0.480 0.500 323,000 158,645 0.4912 0.447 0.438 0.447 0.429 0.447 361,421 0.4389 5.26%
2013-02-28 0 0.475 0.475 0.485 0.470 0.490 308,000 146,435 0.4754 0.425 0.425 0.433 0.420 0.438 344,636 0.4249 -1.04%
2013-02-27 0 0.480 0.470 0.480 - - 0 0 - 0.429 0.420 0.429 - - 0 - 0.00%
2013-02-26 0 0.480 0.480 0.490 0.475 0.480 583,000 279,045 0.4786 0.429 0.429 0.438 0.425 0.429 652,347 0.4278 -3.03%
2013-02-25 0 0.495 0.495 0.500 0.485 0.495 72,000 35,320 0.4906 0.442 0.442 0.447 0.433 0.442 80,564 0.4384 1.02%
2013-02-22 0 0.490 0.485 0.495 0.490 0.490 10,000 4,900 0.4900 0.438 0.433 0.442 0.438 0.438 11,189 0.4379 1.03%
2013-02-21 0 0.485 0.485 0.490 0.485 0.500 394,000 193,095 0.4901 0.433 0.433 0.438 0.433 0.447 440,866 0.4380 -2.02%
2013-02-20 0 0.495 0.490 0.495 0.485 0.500 562,000 276,205 0.4915 0.442 0.438 0.442 0.433 0.447 628,849 0.4392 -1.00%
2013-02-19 0 0.500 0.500 0.510 0.500 0.510 845,000 428,950 0.5076 0.447 0.447 0.456 0.447 0.456 945,512 0.4537 -1.96%
2013-02-18 0 0.510 0.500 0.510 0.500 0.520 526,000 268,600 0.5106 0.456 0.447 0.456 0.447 0.465 588,567 0.4564 2.00%
2013-02-15 0 0.500 0.500 0.510 0.500 0.500 93,000 46,500 0.5000 0.447 0.447 0.456 0.447 0.447 104,062 0.4468 -1.96%
2013-02-14 0 0.510 0.500 0.510 0.500 0.510 306,000 155,860 0.5093 0.456 0.447 0.456 0.447 0.456 342,398 0.4552 0.00%
2013-02-08 0 0.510 0.510 0.520 0.510 0.520 996,000 509,640 0.5117 0.456 0.456 0.465 0.456 0.465 1,114,473 0.4573 -1.92%
2013-02-07 0 0.520 0.510 0.530 - - 0 0 - 0.465 0.456 0.474 - - 0 - 0.00%
2013-02-06 0 0.520 0.520 0.530 0.510 0.520 112,000 57,940 0.5173 0.465 0.465 0.474 0.456 0.465 125,322 0.4623 1.96%
2013-02-05 0 0.510 0.510 0.520 0.510 0.520 1,162,000 598,640 0.5152 0.456 0.456 0.465 0.456 0.465 1,300,219 0.4604 -1.92%
2013-02-04 0 0.520 0.520 0.530 0.520 0.540 84,000 44,780 0.5331 0.465 0.465 0.474 0.465 0.483 93,992 0.4764 -3.70%
2013-02-01 0 0.540 0.530 0.540 0.510 0.550 126,000 65,850 0.5226 0.483 0.474 0.483 0.456 0.492 140,988 0.4671 0.00%
2013-01-31 0 0.540 0.530 0.550 0.530 0.560 1,466,000 794,530 0.5420 0.483 0.474 0.492 0.474 0.500 1,640,379 0.4844 1.89%
2013-01-30 0 0.530 0.530 0.540 0.530 0.530 499,000 264,470 0.5300 0.474 0.474 0.483 0.474 0.474 558,356 0.4737 0.00%
2013-01-29 0 0.530 0.520 0.530 0.500 0.540 1,463,000 764,990 0.5229 0.474 0.465 0.474 0.447 0.483 1,637,023 0.4673 3.92%
2013-01-28 0 0.510 0.510 0.520 0.510 0.520 1,703,000 873,470 0.5129 0.456 0.456 0.465 0.456 0.465 1,905,570 0.4584 -3.77%
2013-01-25 0 0.530 0.520 0.530 0.500 0.560 3,730,666 1,943,143 0.5209 0.474 0.465 0.474 0.447 0.500 4,174,426 0.4655 -5.36%
2013-01-24 0 0.560 0.550 0.560 0.540 0.570 4,847,005 2,683,372 0.5536 0.500 0.492 0.500 0.483 0.509 5,423,552 0.4948 3.70%
2013-01-23 0 0.540 0.540 0.550 0.530 0.620 18,839,000 10,873,040 0.5772 0.483 0.483 0.492 0.474 0.554 21,079,883 0.5158 -1.82%
2013-01-22 0 0.550 0.550 0.560 0.500 0.550 6,602,000 3,461,620 0.5243 0.492 0.492 0.500 0.447 0.492 7,387,302 0.4686 12.24%
2013-01-21 0 0.490 0.490 0.500 0.490 0.510 1,495,000 739,750 0.4948 0.438 0.438 0.447 0.438 0.456 1,672,829 0.4422 -2.00%
2013-01-18 0 0.500 0.490 0.500 0.490 0.500 578,000 284,430 0.4921 0.447 0.438 0.447 0.438 0.447 646,753 0.4398 1.01%
2013-01-17 0 0.495 0.495 0.510 0.495 0.495 29,000 14,355 0.4950 0.442 0.442 0.456 0.442 0.442 32,450 0.4424 -1.00%
2013-01-16 0 0.500 0.490 0.500 0.495 0.510 1,036,000 518,970 0.5009 0.447 0.438 0.447 0.442 0.456 1,159,231 0.4477 0.00%
2013-01-15 0 0.500 0.500 0.510 0.500 0.510 1,367,333 685,579 0.5014 0.447 0.447 0.456 0.447 0.456 1,529,976 0.4481 -1.96%
2013-01-14 0 0.510 0.500 0.510 0.495 0.530 527,000 267,150 0.5069 0.456 0.447 0.456 0.442 0.474 589,686 0.4530 2.00%
2013-01-11 0 0.500 0.490 0.500 0.485 0.500 860,000 423,445 0.4924 0.447 0.438 0.447 0.433 0.447 962,296 0.4400 -1.96%
2013-01-10 0 0.510 0.495 0.510 0.490 0.530 1,628,000 818,585 0.5028 0.456 0.442 0.456 0.438 0.474 1,821,649 0.4494 3.03%
2013-01-09 0 0.495 0.495 0.500 0.490 0.500 253,045 126,013 0.4980 0.442 0.442 0.447 0.438 0.447 283,144 0.4450 -1.00%
2013-01-08 0 0.500 0.495 0.500 0.490 0.510 606,000 301,920 0.4982 0.447 0.442 0.447 0.438 0.456 678,083 0.4453 0.00%
2013-01-07 0 0.500 0.510 0.520 0.490 0.510 1,718,000 857,240 0.4990 0.447 0.456 0.465 0.438 0.456 1,922,355 0.4459 0.00%
2013-01-04 0 0.500 0.480 0.500 0.480 0.500 1,312,000 632,375 0.4820 0.447 0.429 0.447 0.429 0.447 1,468,061 0.4308 3.09%
2013-01-03 0 0.485 0.480 0.485 0.455 0.490 3,630,000 1,728,920 0.4763 0.433 0.429 0.433 0.407 0.438 4,061,785 0.4257 1.04%
2013-01-02 0 0.480 0.470 0.480 0.455 0.480 637,000 295,110 0.4633 0.429 0.420 0.429 0.407 0.429 712,771 0.4140 5.49%
2012-12-31 0 0.455 0.455 0.465 0.455 0.480 1,626,000 760,175 0.4675 0.407 0.407 0.416 0.407 0.429 1,819,411 0.4178 -3.19%
2012-12-28 0 0.470 0.460 0.470 0.455 0.470 391,000 178,590 0.4568 0.420 0.411 0.420 0.407 0.420 437,509 0.4082 0.00%
2012-12-27 0 0.470 0.460 0.470 0.465 0.470 530,000 247,300 0.4666 0.420 0.411 0.420 0.416 0.420 593,043 0.4170 3.30%
2012-12-24 0 0.455 0.455 0.465 0.455 0.455 14,000 6,370 0.4550 0.407 0.407 0.416 0.407 0.407 15,665 0.4066 -1.09%
2012-12-21 0 0.460 0.450 0.465 0.450 0.460 278,000 126,315 0.4544 0.411 0.402 0.416 0.402 0.411 311,068 0.4061 0.00%
2012-12-20 0 0.460 0.445 0.460 0.450 0.465 1,054,000 483,050 0.4583 0.411 0.398 0.411 0.402 0.416 1,179,372 0.4096 -2.13%
2012-12-19 0 0.470 0.465 0.470 0.460 0.470 921,000 428,620 0.4654 0.420 0.416 0.420 0.411 0.420 1,030,552 0.4159 3.30%
2012-12-18 0 0.455 0.455 0.465 0.455 0.455 151,000 68,705 0.4550 0.407 0.407 0.416 0.407 0.407 168,961 0.4066 -1.09%
2012-12-17 0 0.460 0.460 0.465 0.440 0.465 2,351,000 1,081,975 0.4602 0.411 0.411 0.416 0.393 0.416 2,630,649 0.4113 2.22%
2012-12-14 0 0.450 0.445 0.450 0.435 0.460 1,468,000 656,130 0.4470 0.402 0.398 0.402 0.389 0.411 1,642,617 0.3994 3.45%
2012-12-13 0 0.435 0.430 0.440 0.435 0.435 613,000 266,655 0.4350 0.389 0.384 0.393 0.389 0.389 685,916 0.3888 0.00%
2012-12-12 0 0.435 0.430 0.450 0.430 0.440 1,710,000 747,940 0.4374 0.389 0.384 0.402 0.384 0.393 1,913,403 0.3909 -4.40%
2012-12-11 0 0.455 0.450 0.455 0.455 0.460 206,000 94,110 0.4568 0.407 0.402 0.407 0.407 0.411 230,504 0.4083 1.11%
2012-12-10 0 0.450 0.440 0.450 0.435 0.450 418,000 186,570 0.4463 0.402 0.393 0.402 0.389 0.402 467,721 0.3989 2.27%
2012-12-07 0 0.440 0.440 0.445 0.435 0.440 784,000 343,045 0.4376 0.393 0.393 0.398 0.389 0.393 877,256 0.3910 0.00%
2012-12-06 0 0.440 0.435 0.440 0.430 0.440 1,076,000 471,610 0.4383 0.393 0.389 0.393 0.384 0.393 1,203,989 0.3917 1.15%
2012-12-05 0 0.435 0.435 0.440 0.420 0.440 783,994 338,682 0.4320 0.389 0.389 0.393 0.375 0.393 877,249 0.3861 2.35%
2012-12-04 0 0.425 0.425 0.435 0.420 0.425 380,000 161,100 0.4239 0.380 0.380 0.389 0.375 0.380 425,201 0.3789 -2.30%
2012-12-03 0 0.435 0.425 0.435 - - 0 0 - 0.389 0.380 0.389 - - 0 - 0.00%
2012-11-30 0 0.435 0.420 0.435 0.420 0.435 217,000 91,500 0.4217 0.389 0.375 0.389 0.375 0.389 242,812 0.3768 2.35%
2012-11-29 0 0.425 0.425 0.435 0.425 0.435 44,000 18,740 0.4259 0.380 0.380 0.389 0.380 0.389 49,234 0.3806 -1.16%
2012-11-28 0 0.430 0.430 0.435 0.420 0.440 570,000 246,350 0.4322 0.384 0.384 0.389 0.375 0.393 637,801 0.3862 2.38%
2012-11-27 0 0.420 0.420 0.435 0.420 0.420 1,000 420 0.4200 0.375 0.375 0.389 0.375 0.375 1,119 0.3754 0.00%
2012-11-26 0 0.420 0.420 0.435 0.420 0.430 212,000 89,160 0.4206 0.375 0.375 0.389 0.375 0.384 237,217 0.3759 -2.33%
2012-11-23 0 0.430 0.425 0.430 0.425 0.430 728,000 311,775 0.4283 0.384 0.380 0.384 0.380 0.384 814,595 0.3827 2.38%
2012-11-22 0 0.420 0.420 0.425 0.400 0.420 1,217,333 505,128 0.4149 0.375 0.375 0.380 0.357 0.375 1,362,134 0.3708 0.00%
2012-11-21 0 0.420 0.420 0.425 0.400 0.425 1,419,000 583,700 0.4113 0.375 0.375 0.380 0.357 0.380 1,587,789 0.3676 -1.18%
2012-11-20 0 0.425 0.415 0.425 0.415 0.440 1,023,000 437,575 0.4277 0.380 0.371 0.380 0.371 0.393 1,144,685 0.3823 -1.16%
2012-11-19 0 0.430 0.425 0.430 0.410 0.430 544,000 231,440 0.4254 0.384 0.380 0.384 0.366 0.384 608,708 0.3802 3.61%
2012-11-16 0 0.415 0.410 0.425 0.400 0.425 496,333 206,028 0.4151 0.371 0.366 0.380 0.357 0.380 555,371 0.3710 0.00%
2012-11-15 0 0.415 0.400 0.420 - - 0 0 - 0.371 0.357 0.375 - - 0 - 0.00%
2012-11-14 0 0.415 0.405 0.420 0.400 0.415 1,156,000 469,970 0.4065 0.371 0.362 0.375 0.357 0.371 1,293,505 0.3633 -2.35%
2012-11-13 0 0.425 0.410 0.425 0.410 0.430 1,186,000 495,080 0.4174 0.380 0.366 0.380 0.366 0.384 1,327,074 0.3731 -4.49%
2012-11-12 0 0.455 0.430 0.455 0.430 0.455 1,585,000 688,260 0.4342 0.398 0.376 0.398 0.376 0.398 1,813,389 0.3795 2.25%
2012-11-09 0 0.445 0.430 0.435 0.430 0.445 2,899,000 1,262,385 0.4355 0.389 0.376 0.380 0.376 0.389 3,316,729 0.3806 -1.11%
2012-11-08 0 0.450 0.435 0.450 0.440 0.450 910,000 399,810 0.4394 0.393 0.380 0.393 0.385 0.393 1,041,126 0.3840 1.12%
2012-11-07 0 0.445 0.445 0.450 0.445 0.470 5,768,000 2,607,565 0.4521 0.389 0.389 0.393 0.389 0.411 6,599,135 0.3951 -7.29%
2012-11-06 0 0.480 0.465 0.480 0.470 0.485 676,000 322,270 0.4767 0.420 0.406 0.420 0.411 0.424 773,408 0.4167 0.00%
2012-11-05 0 0.480 0.470 0.480 0.465 0.480 563,000 270,045 0.4797 0.420 0.411 0.420 0.406 0.420 644,125 0.4192 0.00%
2012-11-02 0 0.480 0.465 0.480 0.460 0.490 2,908,000 1,361,370 0.4681 0.420 0.406 0.420 0.402 0.428 3,327,026 0.4092 -3.03%
2012-11-01 0 0.495 0.485 0.495 0.485 0.495 122,698 60,513 0.4932 0.433 0.424 0.433 0.424 0.433 140,378 0.4311 3.13%
2012-10-31 0 0.480 0.480 0.485 0.480 0.480 11,000 5,280 0.4800 0.420 0.420 0.424 0.420 0.420 12,585 0.4195 0.00%
2012-10-30 0 0.480 0.480 0.490 0.475 0.485 810,000 388,950 0.4802 0.420 0.420 0.428 0.415 0.424 926,716 0.4197 -2.04%
2012-10-29 0 0.490 0.490 0.500 0.480 0.485 55,000 26,540 0.4825 0.428 0.428 0.437 0.420 0.424 62,925 0.4218 0.00%
2012-10-26 0 0.490 0.490 0.500 0.485 0.485 163,000 79,055 0.4850 0.428 0.428 0.437 0.424 0.424 186,487 0.4239 -2.00%
2012-10-25 0 0.500 0.495 0.510 0.480 0.500 1,189,000 586,390 0.4932 0.437 0.433 0.446 0.420 0.437 1,360,328 0.4311 2.04%
2012-10-24 0 0.490 0.490 0.495 0.480 0.490 1,151,000 560,370 0.4869 0.428 0.428 0.433 0.420 0.428 1,316,852 0.4255 1.03%
2012-10-22 0 0.485 0.480 0.490 0.485 0.490 891,666 432,844 0.4854 0.424 0.420 0.428 0.424 0.428 1,020,150 0.4243 0.00%
2012-10-19 0 0.485 0.480 0.485 0.485 0.490 950,000 461,000 0.4853 0.424 0.420 0.424 0.424 0.428 1,086,889 0.4241 1.04%
2012-10-18 0 0.480 0.470 0.480 0.475 0.480 1,085,000 516,200 0.4758 0.420 0.411 0.420 0.415 0.420 1,241,342 0.4158 3.23%
2012-10-17 0 0.465 0.465 0.480 0.460 0.470 699,000 327,045 0.4679 0.406 0.406 0.420 0.402 0.411 799,722 0.4089 -2.11%
2012-10-16 0 0.475 0.470 0.475 0.470 0.480 1,039,000 492,625 0.4741 0.415 0.411 0.415 0.411 0.420 1,188,714 0.4144 0.00%
2012-10-15 0 0.475 0.470 0.475 0.470 0.475 823,000 387,810 0.4712 0.415 0.411 0.415 0.411 0.415 941,589 0.4119 1.06%
2012-10-12 0 0.470 0.465 0.475 0.465 0.470 210,000 98,640 0.4697 0.411 0.406 0.415 0.406 0.411 240,260 0.4106 1.08%
2012-10-11 0 0.465 0.465 0.470 0.460 0.465 1,010,000 469,150 0.4645 0.406 0.406 0.411 0.402 0.406 1,155,535 0.4060 -2.11%
2012-10-10 0 0.475 0.475 0.485 0.450 0.485 2,733,000 1,272,750 0.4657 0.415 0.415 0.424 0.393 0.424 3,126,809 0.4070 3.26%
2012-10-09 0 0.460 0.450 0.460 0.440 0.465 609,666 278,418 0.4567 0.402 0.393 0.402 0.385 0.406 697,515 0.3992 5.75%
2012-10-08 0 0.435 0.435 0.445 0.420 0.455 2,295,000 1,013,295 0.4415 0.380 0.380 0.389 0.367 0.398 2,625,696 0.3859 2.35%
2012-10-05 0 0.425 0.420 0.430 0.415 0.425 660,000 278,695 0.4223 0.371 0.367 0.376 0.363 0.371 755,102 0.3691 1.19%
2012-10-04 0 0.420 0.420 0.425 0.405 0.425 497,000 208,935 0.4204 0.367 0.367 0.371 0.354 0.371 568,615 0.3674 3.70%
2012-10-03 0 0.405 0.405 0.410 0.400 0.410 917,000 369,890 0.4034 0.354 0.354 0.358 0.350 0.358 1,049,134 0.3526 -1.22%
2012-09-28 0 0.410 0.410 0.425 0.405 0.425 385,000 161,745 0.4201 0.358 0.358 0.371 0.354 0.371 440,476 0.3672 2.50%
2012-09-27 0 0.400 0.400 0.420 0.395 0.400 716,000 286,385 0.4000 0.350 0.350 0.367 0.345 0.350 819,171 0.3496 0.00%
2012-09-26 0 0.400 0.400 0.410 0.400 0.410 542,000 217,000 0.4004 0.350 0.350 0.358 0.350 0.358 620,099 0.3499 0.00%
2012-09-25 0 0.400 0.400 0.405 0.395 0.410 1,610,000 645,990 0.4012 0.350 0.350 0.354 0.345 0.358 1,841,991 0.3507 -5.88%
2012-09-24 0 0.425 0.400 0.425 0.385 0.425 364,000 145,870 0.4007 0.371 0.350 0.371 0.337 0.371 416,450 0.3503 1.19%
2012-09-21 0 0.420 0.415 0.430 0.415 0.430 737,000 311,590 0.4228 0.367 0.363 0.376 0.363 0.376 843,197 0.3695 1.20%
2012-09-20 0 0.415 0.410 0.420 0.415 0.430 511,000 218,575 0.4277 0.363 0.358 0.367 0.363 0.376 584,632 0.3739 -4.60%
2012-09-19 0 0.435 0.430 0.440 0.430 0.440 108,762 47,395 0.4358 0.380 0.376 0.385 0.376 0.385 124,434 0.3809 0.00%
2012-09-18 0 0.435 0.435 0.440 0.430 0.435 555,000 241,420 0.4350 0.380 0.380 0.385 0.376 0.380 634,972 0.3802 0.00%
2012-09-17 0 0.435 0.430 0.450 0.430 0.440 584,000 254,280 0.4354 0.380 0.376 0.393 0.376 0.385 668,151 0.3806 -3.33%
2012-09-14 0 0.450 0.440 0.455 0.425 0.460 969,000 429,550 0.4433 0.393 0.385 0.398 0.371 0.402 1,108,627 0.3875 8.43%
2012-09-13 0 0.415 0.415 0.435 0.415 0.425 1,053,000 446,495 0.4240 0.363 0.363 0.380 0.363 0.371 1,204,731 0.3706 -2.35%
2012-09-12 0 0.425 0.415 0.425 0.425 0.425 306,000 130,050 0.4250 0.371 0.363 0.371 0.371 0.371 350,093 0.3715 0.00%
2012-09-11 0 0.425 0.425 0.435 0.425 0.425 10,000 4,250 0.4250 0.371 0.371 0.380 0.371 0.371 11,441 0.3715 0.00%
2012-09-10 0 0.425 0.425 0.450 0.425 0.425 323,000 137,775 0.4265 0.371 0.371 0.393 0.371 0.371 369,542 0.3728 0.00%
2012-09-07 0 0.425 0.425 0.450 0.420 0.425 115,000 48,870 0.4250 0.371 0.371 0.393 0.367 0.371 131,571 0.3714 1.19%
2012-09-06 0 0.420 0.420 0.445 0.420 0.430 50,000 21,400 0.4280 0.367 0.367 0.389 0.367 0.376 57,205 0.3741 -1.18%
2012-09-05 0 0.425 0.425 0.445 0.425 0.430 319,666 135,899 0.4251 0.371 0.371 0.389 0.371 0.376 365,728 0.3716 0.00%
2012-09-04 0 0.425 0.425 0.445 0.425 0.450 101,000 43,225 0.4280 0.371 0.371 0.389 0.371 0.393 115,554 0.3741 0.00%
2012-09-03 0 0.425 0.425 0.445 0.420 0.420 3,000 1,260 0.4200 0.371 0.371 0.389 0.367 0.367 3,432 0.3671 1.19%
2012-08-31 0 0.420 0.415 0.430 0.410 0.435 158,000 67,180 0.4252 0.367 0.363 0.376 0.358 0.380 180,767 0.3716 2.44%
2012-08-30 0 0.410 0.410 0.425 0.410 0.420 120,000 50,200 0.4183 0.358 0.358 0.371 0.358 0.367 137,291 0.3656 0.00%
2012-08-29 0 0.410 0.410 0.420 0.400 0.450 661,000 274,870 0.4158 0.358 0.358 0.367 0.350 0.393 756,246 0.3635 -7.87%
2012-08-28 0 0.445 0.415 0.445 0.420 0.450 90,000 40,275 0.4475 0.389 0.363 0.389 0.367 0.393 102,968 0.3911 1.14%
2012-08-27 0 0.440 0.415 0.450 - - 0 0 - 0.385 0.363 0.393 - - 0 - 0.00%
2012-08-24 0 0.440 0.410 0.440 0.410 0.440 282,000 121,260 0.4300 0.385 0.358 0.385 0.358 0.385 322,635 0.3758 3.53%
2012-08-23 0 0.425 0.420 0.430 0.400 0.430 594,000 250,010 0.4209 0.371 0.367 0.376 0.350 0.376 679,592 0.3679 1.19%
2012-08-22 0 0.420 0.415 0.430 0.405 0.430 586,000 241,550 0.4122 0.367 0.363 0.376 0.354 0.376 670,439 0.3603 -8.70%
2012-08-21 0 0.460 0.420 0.460 0.415 0.470 635,000 275,755 0.4343 0.402 0.367 0.402 0.363 0.411 726,500 0.3796 -4.17%
2012-08-20 0 0.480 0.430 0.480 - - 0 0 - 0.420 0.376 0.420 - - 0 - 0.00%
2012-08-17 0 0.480 0.425 0.480 0.460 0.490 565,000 268,890 0.4759 0.420 0.371 0.420 0.402 0.428 646,413 0.4160 5.49%
2012-08-16 0 0.455 0.425 0.455 - - 0 0 - 0.398 0.371 0.398 - - 0 - 0.00%
2012-08-15 0 0.455 0.440 0.455 0.450 0.460 147,000 66,490 0.4523 0.398 0.385 0.398 0.393 0.402 168,182 0.3953 5.81%
2012-08-14 0 0.430 0.430 0.460 0.430 0.450 20,000 8,720 0.4360 0.376 0.376 0.402 0.376 0.393 22,882 0.3811 -4.44%
2012-08-13 0 0.450 0.415 0.450 - - 0 0 - 0.393 0.363 0.393 - - 0 - 0.00%
2012-08-10 0 0.450 0.425 0.450 0.410 0.450 270,000 117,620 0.4356 0.393 0.371 0.393 0.358 0.393 308,905 0.3808 0.00%
2012-08-09 0 0.450 0.435 0.450 0.400 0.475 1,274,000 551,280 0.4327 0.393 0.380 0.393 0.350 0.415 1,457,576 0.3782 -2.17%
2012-08-08 0 0.460 0.435 0.470 0.460 0.460 200,000 92,000 0.4600 0.402 0.380 0.411 0.402 0.402 228,819 0.4021 -1.08%
2012-08-07 0 0.465 0.465 0.490 0.410 0.490 374,000 169,590 0.4534 0.406 0.406 0.428 0.358 0.428 427,891 0.3963 -1.06%
2012-08-06 0 0.470 0.450 0.470 - - 0 0 - 0.411 0.393 0.411 - - 0 - 0.00%
2012-08-03 0 0.470 0.415 0.485 - - 0 0 - 0.411 0.363 0.424 - - 0 - 0.00%
2012-08-02 0 0.470 0.420 0.475 - - 0 0 - 0.411 0.367 0.415 - - 0 - 0.00%
2012-08-01 0 0.470 0.445 0.475 0.450 0.470 101,000 45,470 0.4502 0.411 0.389 0.415 0.393 0.411 115,554 0.3935 0.00%
2012-07-31 0 0.470 0.425 0.470 - - 0 0 - 0.411 0.371 0.411 - - 0 - 0.00%
2012-07-30 0 0.470 0.425 0.470 - - 0 0 - 0.411 0.371 0.411 - - 0 - 0.00%
2012-07-27 0 0.470 0.430 0.475 - - 0 0 - 0.411 0.376 0.415 - - 0 - 0.00%
2012-07-26 0 0.470 0.440 0.470 0.440 0.475 34,333 15,141 0.4410 0.411 0.385 0.411 0.385 0.415 39,280 0.3855 -1.05%
2012-07-25 0 0.475 0.450 0.475 0.445 0.475 188,000 84,395 0.4489 0.415 0.393 0.415 0.389 0.415 215,090 0.3924 7.95%
2012-07-24 0 0.440 0.440 0.470 0.440 0.440 7,000 3,080 0.4400 0.385 0.385 0.411 0.385 0.385 8,009 0.3846 -7.37%
2012-07-23 0 0.475 0.450 0.475 - - 0 0 - 0.415 0.393 0.415 - - 0 - 0.00%
2012-07-20 0 0.475 0.435 0.475 0.450 0.475 102,000 45,950 0.4505 0.415 0.380 0.415 0.393 0.415 116,698 0.3938 0.00%
2012-07-19 0 0.475 0.450 0.480 - - 0 0 - 0.415 0.393 0.420 - - 0 - 0.00%
2012-07-18 0 0.475 0.450 0.480 - - 0 0 - 0.415 0.393 0.420 - - 0 - 0.00%
2012-07-17 0 0.475 0.465 0.475 0.465 0.480 259,666 122,029 0.4699 0.415 0.406 0.415 0.406 0.420 297,082 0.4108 3.26%
2012-07-16 0 0.460 0.460 0.480 0.460 0.470 398,000 185,080 0.4650 0.402 0.402 0.420 0.402 0.411 455,349 0.4065 -5.15%
2012-07-13 0 0.485 0.470 0.495 - - 0 0 - 0.424 0.411 0.433 - - 0 - 0.00%
2012-07-12 0 0.485 0.480 0.500 0.485 0.500 331,000 160,550 0.4850 0.424 0.420 0.437 0.424 0.437 378,695 0.4240 -1.02%
2012-07-11 0 0.490 0.490 0.500 0.480 0.490 91,000 44,390 0.4878 0.428 0.428 0.437 0.420 0.428 104,113 0.4264 0.00%
2012-07-10 0 0.490 0.490 0.500 0.480 0.485 515,000 247,205 0.4800 0.428 0.428 0.437 0.420 0.424 589,208 0.4196 2.08%
2012-07-09 0 0.480 0.480 0.485 0.465 0.470 400,000 186,350 0.4659 0.420 0.420 0.424 0.406 0.411 457,638 0.4072 -2.04%
2012-07-06 0 0.490 0.470 0.490 - - 0 0 - 0.428 0.411 0.428 - - 0 - 0.00%
2012-07-05 0 0.490 0.490 0.495 0.470 0.470 1,000 470 0.4700 0.428 0.428 0.433 0.411 0.411 1,144 0.4108 -1.01%
2012-07-04 0 0.495 0.480 0.495 0.470 0.495 52,000 24,475 0.4707 0.433 0.420 0.433 0.411 0.433 59,493 0.4114 0.00%
2012-07-03 0 0.495 0.480 0.485 - - 0 0 - 0.433 0.420 0.424 - - 0 - -1.00%
2012-06-29 0 0.500 0.475 0.500 - - 0 0 - 0.437 0.415 0.437 - - 0 - 0.00%
2012-06-28 0 0.500 0.465 0.500 0.465 0.500 63,000 29,400 0.4667 0.437 0.406 0.437 0.406 0.437 72,078 0.4079 2.04%
2012-06-27 0 0.490 0.470 0.500 - - 0 0 - 0.428 0.411 0.437 - - 0 - 0.00%
2012-06-26 0 0.490 0.460 0.490 0.455 0.495 19,000 8,970 0.4721 0.428 0.402 0.428 0.398 0.433 21,738 0.4126 0.00%
2012-06-25 0 0.490 0.465 0.490 0.465 0.500 341,000 166,200 0.4874 0.428 0.406 0.428 0.406 0.437 390,136 0.4260 -1.01%
2012-06-22 0 0.495 0.440 0.500 - - 0 0 - 0.433 0.385 0.437 - - 0 - 0.00%
2012-06-21 0 0.495 0.445 0.495 0.450 0.495 5,000 2,295 0.4590 0.433 0.389 0.433 0.393 0.433 5,720 0.4012 -1.00%
2012-06-20 0 0.500 0.480 0.500 0.500 0.500 200,000 100,000 0.5000 0.437 0.420 0.437 0.437 0.437 228,819 0.4370 0.00%
2012-06-19 0 0.500 0.480 0.500 0.480 0.500 202,000 100,980 0.4999 0.437 0.420 0.437 0.420 0.437 231,107 0.4369 0.00%
2012-06-18 0 0.500 0.475 0.500 0.500 0.500 13,000 6,500 0.5000 0.437 0.415 0.437 0.437 0.437 14,873 0.4370 0.00%
2012-06-15 0 0.500 0.480 0.500 0.470 0.500 147,000 72,000 0.4898 0.437 0.420 0.437 0.411 0.437 168,182 0.4281 1.01%
2012-06-14 0 0.495 0.470 0.495 0.470 0.510 120,000 56,555 0.4713 0.433 0.411 0.433 0.411 0.446 137,291 0.4119 -2.94%
2012-06-13 0 0.510 0.500 0.510 0.470 0.510 1,869,334 914,795 0.4894 0.446 0.437 0.446 0.411 0.446 2,138,694 0.4277 6.25%
2012-06-12 0 0.480 0.465 0.480 0.490 0.490 40,000 19,600 0.4900 0.420 0.406 0.420 0.428 0.428 45,764 0.4283 -2.04%
2012-06-11 0 0.490 0.465 0.495 0.460 0.490 94,000 44,360 0.4719 0.428 0.406 0.433 0.402 0.428 107,545 0.4125 0.00%
2012-06-08 0 0.490 0.475 0.495 0.490 0.490 50,000 24,500 0.4900 0.428 0.415 0.433 0.428 0.428 57,205 0.4283 0.00%
2012-06-07 0 0.490 0.480 0.490 0.460 0.490 568,000 275,640 0.4853 0.428 0.420 0.428 0.402 0.428 649,845 0.4242 -2.00%
2012-06-06 0 0.500 0.480 0.500 - - 0 0 - 0.437 0.420 0.437 - - 0 - -1.96%
2012-06-05 0 0.510 0.480 0.510 - - 0 0 - 0.446 0.420 0.446 - - 0 - 0.00%
2012-06-04 0 0.510 0.500 0.510 0.490 0.510 398,666 198,109 0.4969 0.446 0.437 0.446 0.428 0.446 456,111 0.4343 0.00%
2012-06-01 0 0.510 0.490 0.510 0.485 0.510 204,000 101,995 0.5000 0.446 0.428 0.446 0.424 0.446 233,395 0.4370 0.00%
2012-05-31 0 0.510 0.480 0.510 0.500 0.510 107,000 53,510 0.5001 0.446 0.420 0.446 0.437 0.446 122,418 0.4371 0.00%
2012-05-30 0 0.510 0.490 0.510 0.490 0.520 615,000 306,440 0.4983 0.446 0.428 0.446 0.428 0.455 703,618 0.4355 0.00%
2012-05-29 0 0.510 0.470 0.510 0.510 0.510 5,000 2,550 0.5100 0.446 0.411 0.446 0.446 0.446 5,720 0.4458 2.00%
2012-05-28 0 0.500 0.470 0.500 - - 0 0 - 0.437 0.411 0.437 - - 0 - 0.00%
2012-05-25 0 0.500 0.465 0.500 0.450 0.500 207,000 94,790 0.4579 0.437 0.406 0.437 0.393 0.437 236,827 0.4002 -1.96%
2012-05-24 0 0.510 0.450 0.510 0.510 0.510 20,000 10,200 0.5100 0.446 0.393 0.446 0.446 0.446 22,882 0.4458 -1.92%
2012-05-23 0 0.520 0.410 0.520 - - 0 0 - 0.455 0.358 0.455 - - 0 - 0.00%
2012-05-22 0 0.520 0.500 0.520 0.500 0.520 150,000 77,050 0.5137 0.455 0.437 0.455 0.437 0.455 171,614 0.4490 6.12%
2012-05-21 0 0.490 0.480 0.500 0.480 0.520 32,666 16,013 0.4902 0.428 0.420 0.437 0.420 0.455 37,373 0.4285 -1.01%
2012-05-18 0 0.495 0.480 0.495 0.490 0.510 358,000 178,020 0.4973 0.433 0.420 0.433 0.428 0.446 409,586 0.4346 -6.60%
2012-05-17 0 0.530 0.490 0.530 - - 0 0 - 0.463 0.428 0.463 - - 0 - 0.00%
2012-05-16 0 0.530 0.490 0.530 0.490 0.530 3,176,000 1,598,180 0.5032 0.463 0.428 0.463 0.428 0.463 3,633,643 0.4398 -1.85%
2012-05-15 0 0.540 0.540 0.560 0.530 0.540 237,000 127,360 0.5374 0.472 0.472 0.489 0.463 0.472 271,150 0.4697 -3.57%
2012-05-14 0 0.560 0.530 0.560 0.530 0.560 104,000 56,170 0.5401 0.489 0.463 0.489 0.463 0.489 118,986 0.4721 0.00%
2012-05-11 0 0.560 0.530 0.560 - - 0 0 - 0.489 0.463 0.489 - - 0 - 0.00%
2012-05-10 0 0.560 0.550 0.560 0.530 0.560 252,000 133,590 0.5301 0.489 0.481 0.489 0.463 0.489 288,312 0.4634 0.00%
2012-05-09 0 0.560 0.550 0.560 0.550 0.580 541,000 308,670 0.5706 0.489 0.481 0.489 0.481 0.507 618,955 0.4987 0.00%
2012-05-08 0 0.560 0.540 0.560 0.540 0.560 64,000 34,600 0.5406 0.489 0.472 0.489 0.472 0.489 73,222 0.4725 0.00%
2012-05-07 0 0.560 0.530 0.560 - - 0 0 - 0.489 0.463 0.489 - - 0 - 0.00%
2012-05-04 0 0.560 0.550 0.560 0.550 0.560 171,000 94,370 0.5519 0.489 0.481 0.489 0.481 0.489 195,640 0.4824 0.00%
2012-05-03 0 0.560 0.550 0.560 0.540 0.560 1,002,000 545,590 0.5445 0.489 0.481 0.489 0.472 0.489 1,146,382 0.4759 0.00%
2012-05-02 0 0.560 0.550 0.560 0.560 0.580 34,000 19,360 0.5694 0.489 0.481 0.489 0.489 0.507 38,899 0.4977 -1.75%
2012-04-30 0 0.570 0.550 0.570 0.550 0.570 142,000 78,530 0.5530 0.498 0.481 0.498 0.481 0.498 162,461 0.4834 0.00%
2012-04-27 0 0.570 0.560 0.570 0.550 0.570 490,000 274,800 0.5608 0.498 0.489 0.498 0.481 0.498 560,606 0.4902 0.00%
2012-04-26 0 0.570 0.560 0.570 0.560 0.570 518,000 290,300 0.5604 0.498 0.489 0.498 0.489 0.498 592,641 0.4898 1.79%
2012-04-25 0 0.560 0.550 0.560 0.550 0.560 383,000 214,420 0.5598 0.489 0.481 0.489 0.481 0.489 438,188 0.4893 -3.45%
2012-04-24 0 0.580 0.570 0.580 0.560 0.580 692,000 392,160 0.5667 0.507 0.498 0.507 0.489 0.507 791,713 0.4953 0.00%
2012-04-23 0 0.580 0.570 0.580 0.560 0.580 258,000 145,600 0.5643 0.507 0.498 0.507 0.489 0.507 295,176 0.4933 0.00%
2012-04-20 0 0.580 0.570 0.580 0.560 0.580 641,000 364,490 0.5686 0.507 0.498 0.507 0.489 0.507 733,364 0.4970 0.00%
2012-04-19 0 0.580 0.570 0.580 0.570 0.580 464,000 264,500 0.5700 0.507 0.498 0.507 0.498 0.507 530,860 0.4982 0.00%
2012-04-18 0 0.580 0.560 0.580 0.560 0.580 1,564,900 889,966 0.5687 0.507 0.489 0.507 0.489 0.507 1,790,393 0.4971 0.00%
2012-04-17 0 0.580 0.570 0.580 0.560 0.580 346,000 197,320 0.5703 0.507 0.498 0.507 0.489 0.507 395,857 0.4985 -3.33%
2012-04-16 0 0.600 0.580 0.600 0.600 0.600 5,000 3,000 0.6000 0.524 0.507 0.524 0.524 0.524 5,720 0.5244 0.00%
2012-04-13 0 0.600 0.580 0.600 0.580 0.600 357,000 212,920 0.5964 0.524 0.507 0.524 0.507 0.524 408,442 0.5213 1.69%
2012-04-12 0 0.590 0.570 0.590 0.570 0.590 1,524,000 872,320 0.5724 0.516 0.498 0.516 0.498 0.516 1,743,599 0.5003 0.00%
2012-04-11 0 0.590 0.570 0.590 0.570 0.590 1,282,000 738,570 0.5761 0.516 0.498 0.516 0.498 0.516 1,466,729 0.5035 -1.67%
2012-04-10 0 0.600 0.580 0.590 0.580 0.640 2,865,000 1,679,430 0.5862 0.524 0.507 0.516 0.507 0.559 3,277,830 0.5124 -6.25%
2012-04-05 0 0.640 0.620 0.640 0.590 0.650 2,858,000 1,807,720 0.6325 0.559 0.542 0.559 0.516 0.568 3,269,821 0.5528 6.67%
2012-04-03 0 0.600 0.590 0.600 0.590 0.600 243,000 143,410 0.5902 0.524 0.516 0.524 0.516 0.524 278,015 0.5158 -1.64%
2012-04-02 0 0.610 0.600 0.610 0.580 0.620 3,536,000 2,102,720 0.5947 0.533 0.524 0.533 0.507 0.542 4,045,517 0.5198 8.93%
2012-03-30 0 0.560 0.560 0.570 0.550 0.570 1,871,154 1,038,070 0.5548 0.489 0.489 0.498 0.481 0.498 2,140,776 0.4849 -3.45%
2012-03-29 0 0.580 0.560 0.580 0.550 0.600 4,410,000 2,492,210 0.5651 0.507 0.489 0.507 0.481 0.524 5,045,455 0.4940 -6.45%
2012-03-28 0 0.620 0.590 0.620 0.580 0.620 1,554,000 922,390 0.5936 0.542 0.516 0.542 0.507 0.542 1,777,922 0.5188 1.64%
2012-03-27 0 0.610 0.600 0.610 0.590 0.610 429,482 258,674 0.6023 0.533 0.524 0.533 0.516 0.533 491,368 0.5264 1.67%
2012-03-26 0 0.600 0.590 0.600 0.590 0.630 5,053,231 3,058,830 0.6053 0.524 0.516 0.524 0.516 0.551 5,781,372 0.5291 -7.69%
2012-03-23 0 0.650 0.630 0.650 0.620 0.670 3,939,000 2,525,610 0.6412 0.568 0.551 0.568 0.542 0.586 4,506,587 0.5604 -1.52%
2012-03-22 0 0.660 0.650 0.660 0.650 0.700 2,200,333 1,481,563 0.6733 0.577 0.568 0.577 0.568 0.612 2,517,388 0.5885 -7.04%
2012-03-21 0 0.710 0.700 0.710 0.660 0.720 4,961,064 3,395,891 0.6845 0.621 0.612 0.621 0.577 0.629 5,675,924 0.5983 4.41%
2012-03-20 0 0.680 0.670 0.680 0.660 0.700 7,042,060 4,793,670 0.6807 0.594 0.586 0.594 0.577 0.612 8,056,779 0.5950 0.00%
2012-03-19 0 0.680 0.680 0.690 0.630 0.690 6,025,715 4,006,829 0.6650 0.594 0.594 0.603 0.551 0.603 6,893,985 0.5812 3.03%
2012-03-16 0 0.660 0.660 0.670 0.600 0.660 11,728,000 7,374,110 0.6288 0.577 0.577 0.586 0.524 0.577 13,417,935 0.5496 -1.49%
2012-03-15 0 0.670 0.670 0.680 0.650 0.680 4,571,000 3,050,460 0.6674 0.586 0.586 0.594 0.568 0.594 5,229,654 0.5833 0.00%
2012-03-14 0 0.670 0.660 0.690 0.660 0.730 5,434,000 3,737,970 0.6879 0.586 0.577 0.603 0.577 0.638 6,217,007 0.6012 -8.22%
2012-03-13 0 0.730 0.720 0.740 0.700 0.780 9,719,332 7,211,885 0.7420 0.638 0.629 0.647 0.612 0.682 11,119,830 0.6486 1.39%
2012-03-12 0 0.720 0.710 0.720 0.620 0.760 12,187,000 8,596,980 0.7054 0.629 0.621 0.629 0.542 0.664 13,943,075 0.6166 20.00%
2012-03-09 0 0.600 0.600 0.620 0.580 0.620 2,950,000 1,772,620 0.6009 0.524 0.524 0.542 0.507 0.542 3,375,078 0.5252 3.45%
2012-03-08 0 0.580 0.570 0.580 0.560 0.580 636,000 363,350 0.5713 0.507 0.498 0.507 0.489 0.507 727,644 0.4994 1.75%
2012-03-07 0 0.570 0.550 0.570 0.550 0.580 3,136,000 1,775,090 0.5660 0.498 0.481 0.498 0.481 0.507 3,587,879 0.4947 0.00%
2012-03-06 0 0.570 0.550 0.570 0.550 0.580 2,726,000 1,516,890 0.5565 0.498 0.481 0.498 0.481 0.507 3,118,800 0.4864 3.64%
2012-03-05 0 0.550 0.550 0.560 0.540 0.570 2,800,000 1,545,050 0.5518 0.481 0.481 0.489 0.472 0.498 3,203,463 0.4823 0.00%
2012-03-02 0 0.550 0.540 0.550 0.530 0.570 5,186,000 2,818,310 0.5434 0.481 0.472 0.481 0.463 0.498 5,933,272 0.4750 1.85%
2012-03-01 0 0.540 0.540 0.550 0.540 0.580 4,502,000 2,504,320 0.5563 0.472 0.472 0.481 0.472 0.507 5,150,712 0.4862 -8.47%
2012-02-29 0 0.590 0.580 0.600 0.580 0.610 2,531,000 1,485,820 0.5870 0.516 0.507 0.524 0.507 0.533 2,895,702 0.5131 -1.67%
2012-02-28 0 0.600 0.590 0.600 0.580 0.600 1,294,000 770,560 0.5955 0.524 0.516 0.524 0.507 0.524 1,480,458 0.5205 0.00%
2012-02-27 0 0.600 0.600 0.610 0.600 0.630 2,467,000 1,502,620 0.6091 0.524 0.524 0.533 0.524 0.551 2,822,480 0.5324 -4.76%
2012-02-24 0 0.630 0.620 0.630 0.590 0.640 3,061,000 1,898,390 0.6202 0.551 0.542 0.551 0.516 0.559 3,502,072 0.5421 6.78%
2012-02-23 0 0.590 0.580 0.590 0.570 0.600 1,542,000 904,620 0.5867 0.516 0.507 0.516 0.498 0.524 1,764,193 0.5128 -3.28%
2012-02-22 0 0.610 0.590 0.610 0.590 0.620 1,294,000 783,060 0.6051 0.533 0.516 0.533 0.516 0.542 1,480,458 0.5289 3.39%
2012-02-21 0 0.590 0.580 0.590 0.560 0.590 911,000 529,090 0.5808 0.516 0.507 0.516 0.489 0.516 1,042,270 0.5076 5.36%
2012-02-20 0 0.560 0.560 0.570 0.560 0.600 4,661,000 2,664,270 0.5716 0.489 0.489 0.498 0.489 0.524 5,332,622 0.4996 -9.68%
2012-02-17 0 0.620 0.620 0.650 0.620 0.650 130,000 81,800 0.6292 0.542 0.542 0.568 0.542 0.568 148,732 0.5500 -3.12%
2012-02-16 0 0.640 0.600 0.650 - - 0 0 - 0.559 0.524 0.568 - - 0 - 0.00%
2012-02-15 0 0.640 0.640 0.680 0.640 0.640 169,000 108,160 0.6400 0.559 0.559 0.594 0.559 0.559 193,352 0.5594 0.00%
2012-02-14 0 0.640 0.640 0.700 0.640 0.640 383,000 245,120 0.6400 0.559 0.559 0.612 0.559 0.559 438,188 0.5594 0.00%
2012-02-13 0 0.640 0.640 0.650 0.630 0.670 737,000 480,700 0.6522 0.559 0.559 0.568 0.551 0.586 843,197 0.5701 4.49%
2012-02-10 0 0.650 0.640 0.650 0.640 0.670 1,041,994 672,396 0.6453 0.535 0.527 0.535 0.527 0.552 1,265,127 0.5315 1.56%
2012-02-09 0 0.640 0.610 0.640 0.630 0.670 269,020 171,643 0.6380 0.527 0.502 0.527 0.519 0.552 326,628 0.5255 1.59%
2012-02-08 0 0.630 0.620 0.630 0.600 0.630 288,000 176,970 0.6145 0.519 0.511 0.519 0.494 0.519 349,673 0.5061 6.78%
2012-02-07 0 0.590 0.580 0.600 0.580 0.600 390,000 230,000 0.5897 0.486 0.478 0.494 0.478 0.494 473,515 0.4857 1.72%
2012-02-06 0 0.580 0.580 0.590 0.580 0.600 1,078,000 629,040 0.5835 0.478 0.478 0.486 0.478 0.494 1,308,844 0.4806 0.00%
2012-02-03 0 0.580 0.570 0.580 0.580 0.600 1,431,000 841,480 0.5880 0.478 0.469 0.478 0.478 0.494 1,737,435 0.4843 -1.69%
2012-02-02 0 0.590 0.560 0.590 0.580 0.590 669,000 392,290 0.5864 0.486 0.461 0.486 0.478 0.486 812,260 0.4830 3.51%
2012-02-01 0 0.570 0.550 0.570 0.570 0.580 91,000 51,900 0.5703 0.469 0.453 0.469 0.469 0.478 110,487 0.4697 -1.72%
2012-01-31 0 0.580 0.560 0.590 0.560 0.580 667,000 376,410 0.5643 0.478 0.461 0.486 0.461 0.478 809,832 0.4648 0.00%
2012-01-30 0 0.580 0.570 0.580 0.570 0.590 25,000 14,640 0.5856 0.478 0.469 0.478 0.469 0.486 30,354 0.4823 -1.69%
2012-01-27 0 0.590 0.570 0.590 0.560 0.590 491,000 280,180 0.5706 0.486 0.469 0.486 0.461 0.486 596,143 0.4700 3.51%
2012-01-26 0 0.570 0.570 0.590 0.560 0.600 122,000 71,510 0.5861 0.469 0.469 0.486 0.461 0.494 148,125 0.4828 -5.00%
2012-01-20 0 0.600 0.570 0.600 0.600 0.600 124,000 74,400 0.6000 0.494 0.469 0.494 0.494 0.494 150,553 0.4942 1.69%
2012-01-19 0 0.590 0.590 0.600 0.550 0.600 358,000 213,890 0.5975 0.486 0.486 0.494 0.453 0.494 434,662 0.4921 3.51%
2012-01-18 0 0.570 0.570 0.580 0.570 0.600 308,000 182,200 0.5916 0.469 0.469 0.478 0.469 0.494 373,955 0.4872 -5.00%
2012-01-17 0 0.600 0.560 0.620 0.550 0.620 216,000 122,840 0.5687 0.494 0.461 0.511 0.453 0.511 262,254 0.4684 3.45%
2012-01-16 0 0.580 0.570 0.610 0.580 0.600 580,000 335,740 0.5789 0.478 0.469 0.502 0.478 0.494 704,202 0.4768 1.75%
2012-01-13 0 0.570 0.600 0.610 - - 0 0 - 0.469 0.494 0.502 - - 0 - 0.00%
2012-01-12 0 0.570 0.570 0.600 0.560 0.570 58,000 32,660 0.5631 0.469 0.469 0.494 0.461 0.469 70,420 0.4638 3.64%
2012-01-11 0 0.550 0.550 0.610 0.550 0.620 321,000 182,760 0.5693 0.453 0.453 0.502 0.453 0.511 389,739 0.4689 -9.84%
2012-01-10 0 0.610 0.560 0.610 0.610 0.610 18,000 10,980 0.6100 0.502 0.461 0.502 0.502 0.502 21,855 0.5024 1.67%
2012-01-09 0 0.600 0.540 0.600 0.550 0.600 79,000 43,650 0.5525 0.494 0.445 0.494 0.453 0.494 95,917 0.4551 0.00%
2012-01-06 0 0.600 0.540 0.600 - - 0 0 - 0.494 0.445 0.494 - - 0 - -3.23%
2012-01-05 0 0.620 0.540 0.620 - - 0 0 - 0.511 0.445 0.511 - - 0 - 0.00%
2012-01-04 0 0.620 0.550 0.630 0.620 0.630 103,000 64,880 0.6299 0.511 0.453 0.519 0.511 0.519 125,056 0.5188 -1.59%
2012-01-03 0 0.630 0.570 0.630 0.630 0.630 20,000 12,600 0.6300 0.519 0.469 0.519 0.519 0.519 24,283 0.5189 0.00%
2011-12-30 0 0.630 0.590 0.630 0.610 0.630 81,000 49,430 0.6102 0.519 0.486 0.519 0.502 0.519 98,345 0.5026 1.61%
2011-12-29 0 0.620 0.620 0.630 0.610 0.610 90,000 54,900 0.6100 0.511 0.511 0.519 0.502 0.502 109,273 0.5024 3.33%
2011-12-28 0 0.600 0.560 0.620 - - 0 0 - 0.494 0.461 0.511 - - 0 - 0.00%
2011-12-23 0 0.600 0.590 0.620 0.600 0.610 845,000 507,110 0.6001 0.494 0.486 0.511 0.494 0.502 1,025,949 0.4943 -3.23%
2011-12-22 0 0.620 0.600 0.630 0.600 0.660 49,000 29,500 0.6020 0.511 0.494 0.519 0.494 0.544 59,493 0.4959 -6.06%
2011-12-21 0 0.660 0.620 0.660 0.650 0.660 105,000 68,700 0.6543 0.544 0.511 0.544 0.535 0.544 127,485 0.5389 1.54%
2011-12-20 0 0.650 0.600 0.650 0.650 0.650 80,300 52,195 0.6500 0.535 0.494 0.535 0.535 0.535 97,495 0.5354 6.56%
2011-12-19 0 0.610 0.680 0.690 0.600 0.620 188,003 114,591 0.6095 0.502 0.560 0.568 0.494 0.511 228,262 0.5020 -11.59%
2011-12-16 0 0.690 0.650 0.690 0.660 0.750 1,353,003 955,902 0.7065 0.568 0.535 0.568 0.544 0.618 1,642,736 0.5819 -4.17%
2011-12-15 0 0.720 0.660 0.720 0.790 0.790 1,000 790 0.7900 0.593 0.544 0.593 0.651 0.651 1,214 0.6507 2.86%
2011-12-14 0 0.700 0.640 0.730 0.700 0.700 66,000 46,200 0.7000 0.577 0.527 0.601 0.577 0.577 80,133 0.5765 0.00%
2011-12-13 0 0.700 0.660 0.700 0.700 0.700 1,000 700 0.7000 0.577 0.544 0.577 0.577 0.577 1,214 0.5765 0.00%
2011-12-12 0 0.700 0.690 0.700 - - 0 0 - 0.577 0.568 0.577 - - 0 - -2.78%
2011-12-09 0 0.720 0.700 0.720 0.730 0.730 72,000 52,560 0.7300 0.593 0.577 0.593 0.601 0.601 87,418 0.6012 0.00%
2011-12-08 0 0.720 0.700 0.720 0.700 0.720 60,000 42,800 0.7133 0.593 0.577 0.593 0.577 0.593 72,848 0.5875 0.00%
2011-12-07 0 0.720 0.690 0.720 0.720 0.720 149,000 107,280 0.7200 0.593 0.568 0.593 0.593 0.593 180,907 0.5930 -2.70%
2011-12-06 0 0.740 0.700 0.740 - - 0 0 - 0.609 0.577 0.609 - - 0 - -3.90%
2011-12-05 0 0.770 0.670 0.770 - - 0 0 - 0.634 0.552 0.634 - - 0 - 0.00%
2011-12-02 0 0.770 0.630 0.770 - - 0 0 - 0.634 0.519 0.634 - - 0 - 0.00%
2011-12-01 0 0.770 0.700 0.770 0.770 0.770 6,000 4,620 0.7700 0.634 0.577 0.634 0.634 0.634 7,285 0.6342 -2.53%
2011-11-30 0 0.790 0.720 0.790 0.720 0.800 118,000 85,040 0.7207 0.651 0.593 0.651 0.593 0.659 143,269 0.5936 11.27%
2011-11-29 0 0.710 0.670 0.730 0.700 0.720 120,000 84,760 0.7063 0.585 0.552 0.601 0.577 0.593 145,697 0.5818 1.43%
2011-11-28 0 0.700 0.640 0.700 0.710 0.710 10,000 7,100 0.7100 0.577 0.527 0.577 0.585 0.585 12,141 0.5848 0.00%
2011-11-25 0 0.700 0.700 0.710 0.700 0.700 232,000 162,400 0.7000 0.577 0.577 0.585 0.577 0.577 281,681 0.5765 -1.41%
2011-11-24 0 0.710 0.660 0.710 0.710 0.710 3,000 2,130 0.7100 0.585 0.544 0.585 0.585 0.585 3,642 0.5848 0.00%
2011-11-23 0 0.710 0.680 0.710 0.710 0.710 51,000 36,210 0.7100 0.585 0.560 0.585 0.585 0.585 61,921 0.5848 0.00%
2011-11-22 0 0.710 0.680 0.710 0.710 0.720 27,000 19,430 0.7196 0.585 0.560 0.585 0.585 0.593 32,782 0.5927 -2.74%
2011-11-21 0 0.730 0.700 0.730 0.730 0.760 42,000 30,720 0.7314 0.601 0.577 0.601 0.601 0.626 50,994 0.6024 -3.95%
2011-11-18 0 0.760 0.690 0.760 0.710 0.800 111,000 81,720 0.7362 0.626 0.568 0.626 0.585 0.659 134,770 0.6064 1.33%
2011-11-17 0 0.750 0.650 0.750 0.750 0.750 20,000 15,000 0.7500 0.618 0.535 0.618 0.618 0.618 24,283 0.6177 0.00%
2011-11-16 0 0.750 0.770 0.780 0.750 0.750 1,000 750 0.7500 0.618 0.634 0.642 0.618 0.618 1,214 0.6177 -2.60%
2011-11-15 0 0.770 0.660 0.770 - - 0 0 - 0.634 0.544 0.634 - - 0 - 0.00%
2011-11-14 0 0.770 0.670 0.770 0.770 0.780 103,000 76,760 0.7452 0.634 0.552 0.634 0.634 0.642 125,056 0.6138 -1.28%
2011-11-11 0 0.780 0.780 0.790 0.740 0.740 50,000 37,000 0.7400 0.642 0.642 0.651 0.609 0.609 60,707 0.6095 13.04%
2011-11-10 0 0.690 0.610 0.770 0.690 0.690 60,000 41,400 0.6900 0.568 0.502 0.634 0.568 0.568 72,848 0.5683 -8.00%
2011-11-09 0 0.750 0.750 0.770 0.750 0.760 60,000 45,200 0.7533 0.618 0.618 0.634 0.618 0.626 72,848 0.6205 -1.32%
2011-11-08 0 0.760 0.740 0.760 0.760 0.760 40,000 30,400 0.7600 0.626 0.609 0.626 0.626 0.626 48,566 0.6260 0.00%
2011-11-07 0 0.760 0.720 0.800 0.760 0.760 40,000 30,400 0.7600 0.626 0.593 0.659 0.626 0.626 48,566 0.6260 -1.30%
2011-11-04 0 0.770 0.650 0.770 0.770 0.790 14,000 10,880 0.7771 0.634 0.535 0.634 0.634 0.651 16,998 0.6401 0.00%
2011-11-03 0 0.770 0.670 0.780 - - 0 0 - 0.634 0.552 0.642 - - 0 - 0.00%
2011-11-02 0 0.770 0.690 0.770 - - 0 0 - 0.634 0.568 0.634 - - 0 - 0.00%
2011-11-01 0 0.770 0.680 0.790 - - 0 0 - 0.634 0.560 0.651 - - 0 - 0.00%
2011-10-31 0 0.770 0.670 0.770 0.800 0.800 7,000 5,600 0.8000 0.634 0.552 0.634 0.659 0.659 8,499 0.6589 2.67%
2011-10-28 0 0.750 0.740 0.790 0.750 0.800 355,000 282,960 0.7971 0.618 0.609 0.651 0.618 0.659 431,020 0.6565 0.00%
2011-10-27 0 0.750 0.730 0.750 0.750 0.760 516,000 387,030 0.7501 0.618 0.601 0.618 0.618 0.626 626,497 0.6178 1.35%
2011-10-26 0 0.740 0.710 0.740 0.750 0.750 1,000 750 0.7500 0.609 0.585 0.609 0.618 0.618 1,214 0.6177 -3.90%
2011-10-25 0 0.770 0.750 0.770 - - 0 0 - 0.634 0.618 0.634 - - 0 - 0.00%
2011-10-24 0 0.770 0.770 0.790 0.730 0.730 329,000 240,170 0.7300 0.634 0.634 0.651 0.601 0.601 399,452 0.6012 10.00%
2011-10-21 0 0.700 0.700 0.740 0.700 0.700 2,000 1,400 0.7000 0.577 0.577 0.609 0.577 0.577 2,428 0.5765 0.00%
2011-10-20 0 0.700 0.700 0.740 0.700 0.700 228,000 159,600 0.7000 0.577 0.577 0.609 0.577 0.577 276,824 0.5765 0.00%
2011-10-19 0 0.700 0.700 0.710 0.700 0.700 80,000 56,000 0.7000 0.577 0.577 0.585 0.577 0.577 97,131 0.5765 0.00%
2011-10-18 0 0.700 0.700 0.710 0.700 0.710 465,000 327,500 0.7043 0.577 0.577 0.585 0.577 0.585 564,575 0.5801 -5.41%
2011-10-17 0 0.740 0.700 0.750 0.700 0.780 98,000 70,500 0.7194 0.609 0.577 0.618 0.577 0.642 118,986 0.5925 0.00%
2011-10-14 0 0.740 0.700 0.740 0.740 0.740 60,000 44,400 0.7400 0.609 0.577 0.609 0.609 0.609 72,848 0.6095 -1.33%
2011-10-13 0 0.750 0.740 0.780 0.740 0.790 270,000 206,010 0.7630 0.618 0.609 0.642 0.609 0.651 327,818 0.6284 1.35%
2011-10-12 0 0.740 0.740 0.760 0.670 0.700 25,000 17,050 0.6820 0.609 0.609 0.626 0.552 0.577 30,354 0.5617 2.78%
2011-10-11 0 0.720 0.650 0.720 0.620 0.740 620,000 417,290 0.6730 0.593 0.535 0.593 0.511 0.609 752,767 0.5543 12.50%
2011-10-10 0 0.640 0.590 0.650 0.600 0.690 506,000 316,820 0.6261 0.527 0.486 0.535 0.494 0.568 614,355 0.5157 3.23%
2011-10-07 0 0.620 0.620 0.650 - - 0 0 - 0.511 0.511 0.535 - - 0 - 1.64%
2011-10-06 0 0.610 0.580 0.630 0.560 0.610 106,000 63,220 0.5964 0.502 0.478 0.519 0.461 0.502 128,699 0.4912 8.93%
2011-10-04 0 0.560 0.560 0.640 0.550 0.550 105,000 57,750 0.5500 0.461 0.461 0.527 0.453 0.453 127,485 0.4530 -12.50%
2011-10-03 0 0.640 0.560 0.640 0.630 0.640 32,000 20,470 0.6397 0.527 0.461 0.527 0.519 0.527 38,853 0.5269 16.36%
2011-09-30 0 0.550 0.560 0.650 0.550 0.690 667,000 408,560 0.6125 0.453 0.461 0.535 0.453 0.568 809,832 0.5045 -21.43%
2011-09-28 0 0.700 0.610 0.700 0.680 0.700 130,000 89,800 0.6908 0.577 0.502 0.577 0.560 0.577 157,838 0.5689 0.00%
2011-09-27 0 0.700 0.610 0.700 0.610 0.730 102,000 71,820 0.7041 0.577 0.502 0.577 0.502 0.601 123,842 0.5799 6.06%
2011-09-26 0 0.660 0.600 0.660 0.600 0.660 377,000 228,490 0.6061 0.544 0.494 0.544 0.494 0.544 457,731 0.4992 0.00%
2011-09-23 0 0.660 0.660 0.710 0.660 0.660 38,000 25,380 0.6679 0.544 0.544 0.585 0.544 0.544 46,137 0.5501 -8.33%
2011-09-22 0 0.720 0.700 0.720 0.680 0.720 281,000 196,210 0.6983 0.593 0.577 0.593 0.560 0.593 341,174 0.5751 -5.26%
2011-09-21 0 0.760 0.730 0.760 0.700 0.760 366,000 264,510 0.7227 0.626 0.601 0.626 0.577 0.626 444,375 0.5952 -5.00%
2011-09-20 0 0.800 0.750 0.810 0.730 0.820 450,000 347,460 0.7721 0.659 0.618 0.667 0.601 0.675 546,363 0.6360 -9.09%
2011-09-19 0 0.880 0.810 0.880 - - 0 0 - 0.725 0.667 0.725 - - 0 - 0.00%
2011-09-16 0 0.880 0.810 0.880 0.880 0.880 22,000 19,360 0.8800 0.725 0.667 0.725 0.725 0.725 26,711 0.7248 1.15%
2011-09-15 0 0.870 0.810 0.870 0.870 0.870 35,000 30,450 0.8700 0.717 0.667 0.717 0.717 0.717 42,495 0.7166 0.00%
2011-09-14 0 0.870 0.870 0.880 0.810 0.850 405,000 336,420 0.8307 0.717 0.717 0.725 0.667 0.700 491,727 0.6842 2.35%
2011-09-12 0 0.850 0.830 0.910 0.850 0.860 81,000 69,520 0.8583 0.700 0.684 0.750 0.700 0.708 98,345 0.7069 -7.61%
2011-09-09 0 0.920 0.860 0.930 - - 0 0 - 0.758 0.708 0.766 - - 0 - 0.00%
2011-09-08 0 0.920 0.920 0.930 0.860 0.860 10,000 8,600 0.8600 0.758 0.758 0.766 0.708 0.708 12,141 0.7083 0.00%
2011-09-07 0 0.920 0.860 0.920 - - 2,000 1,860 0.9300 0.758 0.708 0.758 - - 2,428 0.7660 0.00%
2011-09-06 0 0.920 0.920 0.930 0.850 0.950 338,000 289,840 0.8575 0.758 0.758 0.766 0.700 0.782 410,380 0.7063 -1.08%
2011-09-05 0 0.930 0.850 0.930 0.850 0.930 74,000 64,480 0.8714 0.766 0.700 0.766 0.700 0.766 89,846 0.7177 -2.11%
2011-09-02 0 0.950 0.950 0.960 0.920 0.920 30,000 27,600 0.9200 0.782 0.782 0.791 0.758 0.758 36,424 0.7577 -1.04%
2011-09-01 0 0.960 0.910 0.960 0.960 0.960 50,820 48,721 0.9587 0.791 0.750 0.791 0.791 0.791 61,703 0.7896 1.05%
2011-08-31 0 0.950 0.880 0.950 0.890 0.950 129,000 117,810 0.9133 0.782 0.725 0.782 0.733 0.782 156,624 0.7522 3.26%
2011-08-30 0 0.920 0.850 0.930 0.850 0.930 179,000 163,650 0.9142 0.758 0.700 0.766 0.700 0.766 217,331 0.7530 5.75%
2011-08-29 0 0.870 0.870 0.880 0.810 0.880 45,000 39,250 0.8722 0.717 0.717 0.725 0.667 0.725 54,636 0.7184 3.57%
2011-08-26 0 0.840 0.800 0.840 0.810 0.850 169,000 139,600 0.8260 0.692 0.659 0.692 0.667 0.700 205,190 0.6803 -1.18%
2011-08-25 0 0.850 0.820 0.850 0.850 0.850 29,000 24,650 0.8500 0.700 0.675 0.700 0.700 0.700 35,210 0.7001 0.00%
2011-08-24 0 0.850 0.810 0.850 0.800 0.850 161,000 133,120 0.8268 0.700 0.667 0.700 0.659 0.700 195,477 0.6810 0.00%
2011-08-23 0 0.850 0.830 0.850 0.830 0.850 81,000 68,150 0.8414 0.700 0.684 0.700 0.684 0.700 98,345 0.6930 -1.16%
2011-08-22 0 0.860 0.830 0.860 0.820 0.880 160,000 137,480 0.8593 0.708 0.684 0.708 0.675 0.725 194,263 0.7077 -1.15%
2011-08-19 0 0.870 0.850 0.870 0.870 0.870 105,000 91,350 0.8700 0.717 0.700 0.717 0.717 0.717 127,485 0.7166 -1.14%
2011-08-18 0 0.880 0.850 0.880 - - 0 0 - 0.725 0.700 0.725 - - 0 - 0.00%
2011-08-17 0 0.880 0.840 0.880 0.880 0.880 70,000 61,600 0.8800 0.725 0.692 0.725 0.725 0.725 84,990 0.7248 0.00%
2011-08-16 0 0.880 0.860 0.880 0.870 0.880 114,000 99,440 0.8723 0.725 0.708 0.725 0.717 0.725 138,412 0.7184 2.33%
2011-08-15 0 0.860 0.860 0.870 0.790 0.860 1,121,000 933,530 0.8328 0.708 0.708 0.717 0.651 0.708 1,361,052 0.6859 -4.44%
2011-08-12 0 0.900 0.850 0.900 0.850 0.910 641,000 555,970 0.8673 0.741 0.700 0.741 0.700 0.750 778,264 0.7144 -1.10%
2011-08-11 0 0.910 0.860 0.910 0.850 0.930 410,000 352,050 0.8587 0.750 0.708 0.750 0.700 0.766 497,798 0.7072 -4.21%
2011-08-10 0 0.950 0.920 0.950 0.880 0.950 53,000 46,990 0.8866 0.782 0.758 0.782 0.725 0.782 64,349 0.7302 4.40%
2011-08-09 0 0.910 0.860 0.910 0.830 0.920 1,621,000 1,386,170 0.8551 0.750 0.708 0.750 0.684 0.758 1,968,122 0.7043 -3.19%
2011-08-08 0 0.940 0.940 0.950 0.850 0.950 1,247,000 1,129,140 0.9055 0.774 0.774 0.782 0.700 0.782 1,514,033 0.7458 1.08%
2011-08-05 0 0.930 0.930 0.960 0.900 1.070 3,266,000 3,115,060 0.9538 0.766 0.766 0.791 0.741 0.881 3,965,383 0.7856 -13.89%
2011-08-04 0 1.080 1.050 1.080 1.050 1.080 108,000 113,720 1.0530 0.890 0.865 0.890 0.865 0.890 131,127 0.8672 1.89%
2011-08-03 0 1.060 1.050 1.080 1.050 1.080 1,799,000 1,929,440 1.0725 0.873 0.865 0.890 0.865 0.890 2,184,239 0.8833 0.00%
2011-08-02 0 1.060 1.040 1.070 1.030 1.080 1,638,000 1,739,690 1.0621 0.873 0.857 0.881 0.848 0.890 1,988,762 0.8748 0.95%
2011-08-01 0 1.050 1.040 1.050 1.000 1.080 1,911,000 2,048,830 1.0721 0.865 0.857 0.865 0.824 0.890 2,320,223 0.8830 5.00%
2011-07-29 0 1.000 1.000 1.010 0.960 1.030 831,000 823,100 0.9905 0.824 0.824 0.832 0.791 0.848 1,008,951 0.8158 4.17%
2011-07-28 0 0.960 0.950 0.960 0.960 0.960 111,000 106,560 0.9600 0.791 0.782 0.791 0.791 0.791 134,770 0.7907 0.00%
2011-07-27 0 0.960 0.960 0.970 0.960 0.960 70,000 67,200 0.9600 0.791 0.791 0.799 0.791 0.791 84,990 0.7907 -1.03%
2011-07-26 0 0.970 0.960 0.970 0.960 0.970 177,000 171,420 0.9685 0.799 0.791 0.799 0.791 0.799 214,903 0.7977 0.00%
2011-07-25 0 0.970 0.960 0.980 0.950 0.990 66,000 63,720 0.9655 0.799 0.791 0.807 0.782 0.815 80,133 0.7952 2.11%
2011-07-22 0 0.950 0.930 0.950 0.960 0.990 152,000 147,690 0.9716 0.782 0.766 0.782 0.791 0.815 184,549 0.8003 3.26%
2011-07-21 0 0.920 0.900 0.920 0.900 0.920 39,000 35,160 0.9015 0.758 0.741 0.758 0.741 0.758 47,351 0.7425 1.10%
2011-07-20 0 0.910 0.910 0.920 0.900 0.930 311,000 284,100 0.9135 0.750 0.750 0.758 0.741 0.766 377,598 0.7524 0.00%
2011-07-19 0 0.910 0.910 0.920 0.900 0.980 1,242,000 1,138,820 0.9169 0.750 0.750 0.758 0.741 0.807 1,507,963 0.7552 -9.00%
2011-07-18 0 1.000 0.960 1.000 0.980 1.020 265,000 260,780 0.9841 0.824 0.791 0.824 0.807 0.840 321,747 0.8105 4.17%
2011-07-15 0 0.960 0.940 0.960 0.930 0.960 284,000 265,920 0.9363 0.791 0.774 0.791 0.766 0.791 344,816 0.7712 1.05%
2011-07-14 0 0.950 0.940 0.950 0.920 0.960 456,000 431,480 0.9462 0.782 0.774 0.782 0.758 0.791 553,648 0.7793 5.56%
2011-07-13 0 0.900 0.900 0.930 0.900 0.950 1,509,500 1,402,120 0.9289 0.741 0.741 0.766 0.741 0.782 1,832,745 0.7650 -8.16%
2011-07-12 0 0.980 0.970 0.980 0.940 0.980 1,957,000 1,890,690 0.9661 0.807 0.799 0.807 0.774 0.807 2,376,073 0.7957 -1.01%
2011-07-11 0 0.990 0.970 0.990 0.960 1.000 1,110,000 1,081,130 0.9740 0.815 0.799 0.815 0.791 0.824 1,347,696 0.8022 1.02%
2011-07-08 0 0.980 0.970 0.980 0.980 0.990 531,000 520,470 0.9802 0.807 0.799 0.807 0.807 0.815 644,709 0.8073 0.00%
2011-07-07 0 0.980 0.970 0.980 0.970 1.000 945,000 933,720 0.9881 0.807 0.799 0.807 0.799 0.824 1,147,363 0.8138 -2.00%
2011-07-06 0 1.000 0.980 1.000 0.990 1.010 532,000 529,600 0.9955 0.824 0.807 0.824 0.815 0.832 645,923 0.8199 -1.96%
2011-07-05 0 1.020 1.000 1.020 1.000 1.020 615,000 616,060 1.0017 0.840 0.824 0.840 0.824 0.840 746,697 0.8250 2.00%
2011-07-04 0 1.000 1.000 1.010 1.000 1.020 543,000 544,070 1.0020 0.824 0.824 0.832 0.824 0.840 659,278 0.8253 -3.85%
2011-06-30 0 1.040 0.990 1.000 1.000 1.050 316,000 316,330 1.0010 0.857 0.815 0.824 0.824 0.865 383,668 0.8245 4.00%
2011-06-29 0 1.000 0.990 1.000 0.990 1.030 363,000 366,530 1.0097 0.824 0.815 0.824 0.815 0.848 440,733 0.8316 -2.91%
2011-06-28 0 1.030 1.000 1.030 1.010 1.070 1,008,000 1,031,980 1.0238 0.848 0.824 0.848 0.832 0.881 1,223,854 0.8432 -1.90%
2011-06-27 0 1.050 1.040 1.050 1.000 1.060 180,000 189,020 1.0501 0.865 0.857 0.865 0.824 0.873 218,545 0.8649 -2.78%
2011-06-24 0 1.080 1.030 1.080 1.030 1.090 117,000 124,940 1.0679 0.890 0.848 0.890 0.848 0.898 142,054 0.8795 -0.92%
2011-06-23 0 1.090 1.080 1.090 1.030 1.150 137,000 144,330 1.0535 0.898 0.890 0.898 0.848 0.947 166,337 0.8677 0.93%
2011-06-22 0 1.080 1.020 1.080 1.080 1.100 11,000 12,080 1.0982 0.890 0.840 0.890 0.890 0.906 13,356 0.9045 1.89%
2011-06-21 0 1.060 1.060 1.070 1.030 1.120 122,000 129,970 1.0653 0.873 0.873 0.881 0.848 0.922 148,125 0.8774 1.92%
2011-06-20 0 1.040 1.040 1.050 0.990 1.100 89,000 89,170 1.0019 0.857 0.857 0.865 0.815 0.906 108,059 0.8252 1.96%
2011-06-17 0 1.020 1.020 1.040 1.000 1.200 340,000 353,790 1.0406 0.840 0.840 0.857 0.824 0.988 412,808 0.8570 0.99%
2011-06-16 0 1.010 1.000 1.010 0.990 1.050 1,890,500 1,897,325 1.0036 0.832 0.824 0.832 0.815 0.865 2,295,333 0.8266 -8.18%
2011-06-15 0 1.100 1.090 1.100 1.100 1.180 211,000 232,950 1.1040 0.906 0.898 0.906 0.906 0.972 256,184 0.9093 -6.78%
2011-06-14 0 1.180 1.100 1.180 1.100 1.190 539,000 594,590 1.1031 0.972 0.906 0.972 0.906 0.980 654,422 0.9086 0.00%
2011-06-13 0 1.180 1.100 1.180 1.130 1.180 61,000 69,580 1.1407 0.972 0.906 0.972 0.931 0.972 74,063 0.9395 -1.67%
2011-06-10 0 1.200 1.120 1.200 1.130 1.200 3,000 3,460 1.1533 0.988 0.922 0.988 0.931 0.988 3,642 0.9499 0.00%
2011-06-09 0 1.200 1.160 1.200 1.150 1.200 309,000 359,320 1.1628 0.988 0.955 0.988 0.947 0.988 375,169 0.9578 -0.83%
2011-06-08 0 1.210 1.160 1.210 1.170 1.210 91,000 108,010 1.1869 0.997 0.955 0.997 0.964 0.997 110,487 0.9776 -0.82%
2011-06-07 0 1.220 1.160 1.220 1.220 1.220 3,000 3,660 1.2200 1.005 0.955 1.005 1.005 1.005 3,642 1.0048 0.00%
2011-06-03 0 1.220 1.160 1.220 1.210 1.220 35,000 42,510 1.2146 1.005 0.955 1.005 0.997 1.005 42,495 1.0004 3.39%
2011-06-02 0 1.180 1.160 1.200 1.180 1.200 73,000 86,200 1.1808 0.972 0.955 0.988 0.972 0.988 88,632 0.9726 -1.67%
2011-06-01 0 1.200 1.200 1.240 1.190 1.200 41,000 49,190 1.1998 0.988 0.988 1.021 0.980 0.988 49,780 0.9882 -3.23%
2011-05-31 0 1.240 1.180 1.240 1.180 1.240 32,000 39,080 1.2213 1.021 0.972 1.021 0.972 1.021 38,853 1.0059 0.00%
2011-05-30 0 1.240 1.230 1.240 1.220 1.240 34,000 41,550 1.2221 1.021 1.013 1.021 1.005 1.021 41,281 1.0065 0.81%
2011-05-27 0 1.230 1.190 1.230 - - 0 0 - 1.013 0.980 1.013 - - 0 - 0.00%
2011-05-26 0 1.230 1.220 1.230 1.200 1.230 109,000 131,380 1.2053 1.013 1.005 1.013 0.988 1.013 132,341 0.9927 -1.60%
2011-05-25 0 1.250 1.190 1.250 1.240 1.250 106,000 131,940 1.2447 1.030 0.980 1.030 1.021 1.030 128,699 1.0252 0.00%
2011-05-24 0 1.250 1.190 1.250 1.250 1.250 1,000 1,250 1.2500 1.030 0.980 1.030 1.030 1.030 1,214 1.0295 0.81%
2011-05-23 0 1.240 1.230 1.240 1.200 1.250 891,000 1,086,600 1.2195 1.021 1.013 1.021 0.988 1.030 1,081,799 1.0044 0.81%
2011-05-20 0 1.230 1.230 1.240 1.230 1.240 65,000 80,550 1.2392 1.013 1.013 1.021 1.013 1.021 78,919 1.0207 -2.38%
2011-05-19 0 1.260 1.250 1.260 1.220 1.260 11,428,000 12,784,830 1.1187 1.038 1.030 1.038 1.005 1.038 13,875,199 0.9214 0.80%
2011-05-18 0 1.250 1.220 1.250 1.230 1.250 100,000 123,710 1.2371 1.030 1.005 1.030 1.013 1.030 121,414 1.0189 0.81%
2011-05-17 0 1.240 1.230 1.240 1.200 1.260 496,000 615,460 1.2408 1.021 1.013 1.021 0.988 1.038 602,214 1.0220 0.81%
2011-05-16 0 1.230 1.220 1.230 1.200 1.240 145,000 175,630 1.2112 1.013 1.005 1.013 0.988 1.021 176,050 0.9976 -0.81%
2011-05-13 0 1.240 1.230 1.240 1.200 1.250 1,307,000 1,602,890 1.2264 1.021 1.013 1.021 0.988 1.030 1,586,882 1.0101 1.64%
2011-05-12 0 1.220 1.190 1.220 1.130 1.220 941,000 1,080,770 1.1485 1.005 0.980 1.005 0.931 1.005 1,142,506 0.9460 3.39%
2011-05-11 0 1.180 1.170 1.180 1.170 1.220 203,000 240,940 1.1869 0.972 0.964 0.972 0.964 1.005 246,471 0.9776 1.72%
2011-05-09 0 1.160 1.160 1.170 1.150 1.150 15,000 17,250 1.1500 0.955 0.955 0.964 0.947 0.947 18,212 0.9472 -2.52%
2011-05-06 0 1.190 1.090 1.190 1.000 1.190 1,288,000 1,395,420 1.0834 0.980 0.898 0.980 0.824 0.980 1,563,813 0.8923 2.59%
2011-05-05 0 1.160 1.190 1.200 1.160 1.200 61,000 71,000 1.1639 0.955 0.980 0.988 0.955 0.988 74,063 0.9586 -1.69%
2011-05-04 0 1.180 1.180 1.190 1.160 1.200 347,000 415,000 1.1960 0.972 0.972 0.980 0.955 0.988 421,307 0.9850 -4.07%
2011-05-03 0 1.230 1.200 1.230 1.200 1.230 180,000 217,650 1.2092 1.013 0.988 1.013 0.988 1.013 218,545 0.9959 -1.60%
2011-04-29 0 1.250 1.220 1.250 1.200 1.250 363,000 441,960 1.2175 1.030 1.005 1.030 0.988 1.030 440,733 1.0028 0.00%
2011-04-28 0 1.250 1.200 1.250 1.200 1.260 6,000 7,300 1.2167 1.030 0.988 1.030 0.988 1.038 7,285 1.0021 0.81%
2011-04-27 0 1.240 1.200 1.240 - - 80,000 96,000 1.2000 1.021 0.988 1.021 - - 97,131 0.9884 0.00%
2011-04-26 0 1.240 1.240 1.250 1.210 1.250 111,000 135,550 1.2212 1.021 1.021 1.030 0.997 1.030 134,770 1.0058 -0.80%
2011-04-21 0 1.250 1.250 1.260 1.230 1.250 216,000 266,250 1.2326 1.030 1.030 1.038 1.013 1.030 262,254 1.0152 -0.79%
2011-04-20 0 1.260 1.250 1.260 1.230 1.270 442,000 550,510 1.2455 1.038 1.030 1.038 1.013 1.046 536,650 1.0258 0.00%
2011-04-19 0 1.260 1.250 1.260 1.250 1.260 159,000 199,250 1.2531 1.038 1.030 1.038 1.030 1.038 193,048 1.0321 -0.79%
2011-04-18 0 1.270 1.260 1.270 1.240 1.290 517,000 654,090 1.2652 1.046 1.038 1.046 1.021 1.062 627,711 1.0420 0.79%
2011-04-15 0 1.260 1.220 1.260 1.210 1.260 153,000 186,480 1.2188 1.038 1.005 1.038 0.997 1.038 185,764 1.0039 0.80%
2011-04-14 0 1.250 1.220 1.250 1.240 1.260 224,000 279,210 1.2465 1.030 1.005 1.030 1.021 1.038 271,968 1.0266 0.00%
2011-04-13 0 1.250 1.250 1.260 1.250 1.260 224,000 281,370 1.2561 1.030 1.030 1.038 1.030 1.038 271,968 1.0346 0.00%
2011-04-12 0 1.250 1.230 1.250 1.230 1.250 207,000 256,540 1.2393 1.030 1.013 1.030 1.013 1.030 251,327 1.0207 -2.34%
2011-04-11 0 1.280 1.280 1.290 1.200 1.290 2,639,000 3,336,210 1.2642 1.054 1.054 1.062 0.988 1.062 3,204,117 1.0412 3.23%
2011-04-08 0 1.240 1.190 1.240 1.220 1.240 477,000 589,000 1.2348 1.021 0.980 1.021 1.005 1.021 579,145 1.0170 5.08%
2011-04-07 0 1.180 1.220 1.230 1.180 1.230 260,000 312,500 1.2019 0.972 1.005 1.013 0.972 1.013 315,677 0.9899 -3.28%
2011-04-06 0 1.220 1.220 1.230 1.200 1.220 268,000 322,720 1.2042 1.005 1.005 1.013 0.988 1.005 325,390 0.9918 -0.81%
2011-04-04 0 1.230 1.200 1.230 1.200 1.280 1,089,000 1,348,790 1.2386 1.013 0.988 1.013 0.988 1.054 1,322,199 1.0201 4.24%
2011-04-01 0 1.180 1.180 1.190 1.150 1.170 108,000 125,170 1.1590 0.972 0.972 0.980 0.947 0.964 131,127 0.9546 -0.84%
2011-03-31 0 1.190 1.160 1.190 1.170 1.190 60,000 70,220 1.1703 0.980 0.955 0.980 0.964 0.980 72,848 0.9639 0.00%
2011-03-30 0 1.190 1.180 1.190 1.170 1.190 246,000 290,300 1.1801 0.980 0.972 0.980 0.964 0.980 298,679 0.9719 -0.83%
2011-03-29 0 1.200 1.220 1.230 1.170 1.200 158,000 187,760 1.1884 0.988 1.005 1.013 0.964 0.988 191,834 0.9788 1.69%
2011-03-28 0 1.180 1.180 1.200 1.150 1.200 764,000 903,600 1.1827 0.972 0.972 0.988 0.947 0.988 927,603 0.9741 -0.84%
2011-03-25 0 1.190 1.170 1.190 1.170 1.240 1,101,000 1,315,620 1.1949 0.980 0.964 0.980 0.964 1.021 1,336,769 0.9842 -3.25%
2011-03-24 0 1.230 1.200 1.240 1.200 1.240 924,000 1,118,070 1.2100 1.013 0.988 1.021 0.988 1.021 1,121,866 0.9966 0.00%
2011-03-23 0 1.230 1.230 1.240 - - 0 0 - 1.013 1.013 1.021 - - 0 - 0.82%
2011-03-22 0 1.220 1.220 1.230 1.180 1.230 137,000 163,960 1.1968 1.005 1.005 1.013 0.972 1.013 166,337 0.9857 -1.61%
2011-03-21 0 1.240 1.180 1.240 1.240 1.240 10,000 12,400 1.2400 1.021 0.972 1.021 1.021 1.021 12,141 1.0213 3.33%
2011-03-18 0 1.200 1.170 1.200 1.210 1.210 500,000 605,000 1.2100 0.988 0.964 0.988 0.997 0.997 607,070 0.9966 -0.83%
2011-03-17 0 1.210 1.160 1.210 1.200 1.250 141,000 173,370 1.2296 0.997 0.955 0.997 0.988 1.030 171,194 1.0127 0.83%
2011-03-16 0 1.200 1.180 1.200 1.200 1.200 2,921,000 3,505,200 1.2000 0.988 0.972 0.988 0.988 0.988 3,546,505 0.9884 -3.23%
2011-03-15 0 1.240 1.180 1.240 1.160 1.240 9,187,000 11,022,840 1.1998 1.021 0.972 1.021 0.955 1.021 11,154,310 0.9882 0.81%
2011-03-14 0 1.230 1.180 1.230 1.200 1.250 1,353,800 1,635,844 1.2083 1.013 0.972 1.013 0.988 1.030 1,643,704 0.9952 0.82%
2011-03-11 0 1.220 1.210 1.220 1.210 1.240 883,000 1,085,840 1.2297 1.005 0.997 1.005 0.997 1.021 1,072,086 1.0128 -0.81%
2011-03-10 0 1.230 1.230 1.250 1.230 1.250 265,000 330,450 1.2470 1.013 1.013 1.030 1.013 1.030 321,747 1.0270 -1.60%
2011-03-09 0 1.250 1.220 1.250 - - 0 0 - 1.030 1.005 1.030 - - 0 - 0.00%
2011-03-08 0 1.250 1.260 1.270 1.200 1.250 226,000 281,200 1.2442 1.030 1.038 1.046 0.988 1.030 274,396 1.0248 0.81%
2011-03-07 0 1.240 1.230 1.260 1.230 1.280 69,000 86,870 1.2590 1.021 1.013 1.038 1.013 1.054 83,776 1.0369 -3.88%
2011-03-04 0 1.290 1.230 1.290 1.210 1.290 238,000 295,420 1.2413 1.062 1.013 1.062 0.997 1.062 288,965 1.0223 4.03%
2011-03-03 0 1.240 1.240 1.250 1.210 1.220 107,000 129,780 1.2129 1.021 1.021 1.030 0.997 1.005 129,913 0.9990 -0.80%
2011-03-02 0 1.250 1.200 1.250 1.230 1.250 2,985,000 3,583,940 1.2006 1.030 0.988 1.030 1.013 1.030 3,624,210 0.9889 1.63%
2011-03-01 0 1.230 1.200 1.250 1.210 1.230 65,000 79,650 1.2254 1.013 0.988 1.030 0.997 1.013 78,919 1.0093 -3.15%
2011-02-28 0 1.270 1.200 1.270 1.230 1.290 126,000 156,560 1.2425 1.046 0.988 1.046 1.013 1.062 152,982 1.0234 4.96%
2011-02-25 0 1.210 1.190 1.230 1.200 1.240 155,000 187,400 1.2090 0.997 0.980 1.013 0.988 1.021 188,192 0.9958 0.83%
2011-02-24 0 1.200 1.160 1.200 1.180 1.240 467,000 563,970 1.2076 0.988 0.955 0.988 0.972 1.021 567,004 0.9946 -1.64%
2011-02-23 0 1.220 1.210 1.250 1.200 1.220 423,000 516,000 1.2199 1.005 0.997 1.030 0.988 1.005 513,581 1.0047 0.83%
2011-02-22 0 1.210 1.210 1.260 1.200 1.270 3,110,000 3,754,610 1.2073 0.997 0.997 1.038 0.988 1.046 3,775,977 0.9943 -5.47%
2011-02-21 0 1.280 1.270 1.290 1.280 1.320 534,000 685,420 1.2836 1.054 1.046 1.062 1.054 1.087 648,351 1.0572 0.00%
2011-02-18 0 1.280 1.250 1.280 1.260 1.300 210,000 266,600 1.2695 1.054 1.030 1.054 1.038 1.071 254,970 1.0456 0.00%
2011-02-17 0 1.280 1.280 1.300 1.250 1.300 3,000 3,950 1.3167 1.054 1.054 1.071 1.030 1.071 3,642 1.0844 1.59%
2011-02-16 0 1.260 1.250 1.260 1.250 1.260 129,000 162,260 1.2578 1.038 1.030 1.038 1.030 1.038 156,624 1.0360 1.61%
2011-02-15 0 1.240 1.230 1.250 1.220 1.280 367,000 450,860 1.2285 1.021 1.013 1.030 1.005 1.054 445,590 1.0118 0.00%
2011-02-14 0 1.240 1.240 1.250 1.220 1.240 71,000 87,320 1.2299 1.021 1.021 1.030 1.005 1.021 86,204 1.0129 1.64%
2011-02-11 0 1.220 1.210 1.260 1.200 1.230 310,000 375,060 1.2099 1.005 0.997 1.038 0.988 1.013 376,384 0.9965 -3.94%
2011-02-10 0 1.270 1.220 1.270 1.220 1.270 64,000 79,150 1.2367 1.046 1.005 1.046 1.005 1.046 77,705 1.0186 3.25%
2011-02-09 0 1.230 1.230 1.270 1.220 1.300 84,000 104,340 1.2421 1.013 1.013 1.046 1.005 1.071 101,988 1.0231 -4.65%
2011-02-08 0 1.290 1.250 1.290 1.240 1.310 606,000 780,380 1.2878 1.062 1.030 1.062 1.021 1.079 735,769 1.0606 4.03%
2011-02-07 0 1.240 1.240 1.260 1.210 1.240 175,000 213,310 1.2189 1.021 1.021 1.038 0.997 1.021 212,475 1.0039 -3.12%
2011-02-02 0 1.280 1.240 1.280 1.280 1.280 1,000 1,280 1.2800 1.054 1.021 1.054 1.054 1.054 1,214 1.0542 1.59%
2011-02-01 0 1.260 1.260 1.290 1.260 1.300 520,000 655,320 1.2602 1.038 1.038 1.062 1.038 1.071 631,353 1.0380 -1.56%
2011-01-31 0 1.280 1.230 1.280 1.270 1.290 56,000 71,380 1.2746 1.054 1.013 1.054 1.046 1.062 67,992 1.0498 4.07%
2011-01-28 0 1.230 1.230 1.250 1.220 1.290 38,000 46,940 1.2353 1.013 1.013 1.030 1.005 1.062 46,137 1.0174 -1.60%
2011-01-27 0 1.250 1.220 1.250 1.230 1.300 281,000 347,780 1.2377 1.030 1.005 1.030 1.013 1.071 341,174 1.0194 -3.10%
2011-01-26 0 1.290 1.240 1.300 1.210 1.310 218,000 270,930 1.2428 1.062 1.021 1.071 0.997 1.079 264,683 1.0236 -0.77%
2011-01-25 0 1.300 1.240 1.300 1.360 1.360 1,000 1,360 1.3600 1.071 1.021 1.071 1.120 1.120 1,214 1.1201 0.00%
2011-01-24 0 1.300 1.250 1.300 1.240 1.300 71,000 92,240 1.2992 1.071 1.030 1.071 1.021 1.071 86,204 1.0700 1.56%
2011-01-21 0 1.280 1.220 1.300 1.220 1.310 110,000 140,430 1.2766 1.054 1.005 1.071 1.005 1.079 133,555 1.0515 4.07%
2011-01-20 0 1.230 1.230 1.240 1.200 1.240 150,000 181,200 1.2080 1.013 1.013 1.021 0.988 1.021 182,121 0.9949 -2.38%
2011-01-19 0 1.260 1.260 1.270 1.250 1.280 1,053,000 1,331,710 1.2647 1.038 1.038 1.046 1.030 1.054 1,278,490 1.0416 -1.56%
2011-01-18 0 1.280 1.270 1.280 1.270 1.300 10,291,000 12,373,080 1.2023 1.054 1.046 1.054 1.046 1.071 12,494,721 0.9903 -1.54%
2011-01-17 0 1.300 1.270 1.300 1.300 1.300 60,000 78,000 1.3000 1.071 1.046 1.071 1.071 1.071 72,848 1.0707 0.78%
2011-01-14 0 1.290 1.290 1.300 1.290 1.310 377,000 489,000 1.2971 1.062 1.062 1.071 1.062 1.079 457,731 1.0683 -0.77%
2011-01-13 0 1.300 1.300 1.330 1.300 1.330 243,000 318,580 1.3110 1.071 1.071 1.095 1.071 1.095 295,036 1.0798 0.78%
2011-01-12 0 1.290 1.290 1.310 1.290 1.350 374,000 498,620 1.3332 1.062 1.062 1.079 1.062 1.112 454,089 1.0981 -3.73%
2011-01-11 0 1.340 1.340 1.350 - - 0 0 - 1.104 1.104 1.112 - - 0 - 0.75%
2011-01-10 0 1.330 1.320 1.330 1.340 1.340 10,000 13,400 1.3400 1.095 1.087 1.095 1.104 1.104 12,141 1.1037 -0.75%
2011-01-07 0 1.340 1.330 1.340 1.320 1.340 836,000 1,107,060 1.3242 1.104 1.095 1.104 1.087 1.104 1,015,022 1.0907 0.00%
2011-01-06 0 1.340 1.360 1.370 1.330 1.360 299,000 402,970 1.3477 1.104 1.120 1.128 1.095 1.120 363,028 1.1100 0.00%
2011-01-05 0 1.340 1.330 1.340 1.340 1.360 155,000 208,490 1.3451 1.104 1.095 1.104 1.104 1.120 188,192 1.1079 -1.47%
2011-01-04 0 1.360 1.330 1.360 1.320 1.360 87,000 116,050 1.3339 1.120 1.095 1.120 1.087 1.120 105,630 1.0986 0.74%
2011-01-03 0 1.350 1.340 1.350 1.350 1.350 180,000 243,000 1.3500 1.112 1.104 1.112 1.112 1.112 218,545 1.1119 3.05%
2010-12-31 0 1.310 1.310 1.320 1.310 1.350 27,000 35,750 1.3241 1.079 1.079 1.087 1.079 1.112 32,782 1.0905 -1.50%
2010-12-30 0 1.330 1.330 1.360 1.320 1.370 51,000 67,830 1.3300 1.095 1.095 1.120 1.087 1.128 61,921 1.0954 1.53%
2010-12-29 0 1.310 1.300 1.360 - - 0 0 - 1.079 1.071 1.120 - - 0 - 0.00%
2010-12-28 0 1.310 1.310 1.330 1.310 1.370 383,000 509,680 1.3308 1.079 1.079 1.095 1.079 1.128 465,016 1.0960 -3.68%
2010-12-24 0 1.360 1.360 1.370 1.340 1.360 173,000 232,220 1.3423 1.120 1.120 1.128 1.104 1.120 210,046 1.1056 0.00%
2010-12-23 0 1.360 1.350 1.360 1.340 1.360 240,000 324,800 1.3533 1.120 1.112 1.120 1.104 1.120 291,394 1.1146 1.49%
2010-12-22 0 1.340 1.340 1.360 1.340 1.340 99,000 132,660 1.3400 1.104 1.104 1.120 1.104 1.104 120,200 1.1037 0.00%
2010-12-21 0 1.340 1.340 1.370 1.340 1.370 75,000 101,370 1.3516 1.104 1.104 1.128 1.104 1.128 91,061 1.1132 -0.74%
2010-12-20 0 1.350 1.320 1.350 1.330 1.350 401,000 537,350 1.3400 1.112 1.087 1.112 1.095 1.112 486,870 1.1037 -1.46%
2010-12-17 0 1.370 1.340 1.370 1.330 1.370 450,000 600,460 1.3344 1.128 1.104 1.128 1.095 1.128 546,363 1.0990 1.48%
2010-12-16 0 1.350 1.330 1.350 1.310 1.350 695,000 922,760 1.3277 1.112 1.095 1.112 1.079 1.112 843,828 1.0935 0.00%
2010-12-15 0 1.350 1.330 1.350 1.340 1.350 88,000 118,120 1.3423 1.112 1.095 1.112 1.104 1.112 106,844 1.1055 0.75%
2010-12-14 0 1.340 1.330 1.350 1.330 1.350 365,000 490,200 1.3430 1.104 1.095 1.112 1.095 1.112 443,161 1.1061 -0.74%
2010-12-13 0 1.350 1.320 1.350 1.340 1.360 281,000 378,480 1.3469 1.112 1.087 1.112 1.104 1.120 341,174 1.1093 0.75%
2010-12-10 0 1.340 1.300 1.340 1.270 1.340 448,000 581,180 1.2973 1.104 1.071 1.104 1.046 1.104 543,935 1.0685 0.00%
2010-12-09 0 1.340 1.300 1.340 1.300 1.340 550,000 720,460 1.3099 1.104 1.071 1.104 1.071 1.104 667,777 1.0789 0.00%
2010-12-08 0 1.340 1.310 1.340 1.310 1.350 551,000 727,160 1.3197 1.104 1.079 1.104 1.079 1.112 668,992 1.0869 -0.74%
2010-12-07 0 1.350 1.340 1.350 1.340 1.360 713,000 964,180 1.3523 1.112 1.104 1.112 1.104 1.120 865,682 1.1138 -0.74%
2010-12-06 0 1.360 1.320 1.370 1.300 1.360 234,000 307,420 1.3138 1.120 1.087 1.128 1.071 1.120 284,109 1.0820 1.49%
2010-12-03 0 1.340 1.320 1.350 1.320 1.360 529,000 707,480 1.3374 1.104 1.087 1.112 1.087 1.120 642,280 1.1015 0.00%
2010-12-02 0 1.340 1.330 1.340 1.330 1.360 806,000 1,087,010 1.3486 1.104 1.095 1.104 1.095 1.120 978,597 1.1108 0.00%
2010-12-01 0 1.340 1.310 1.340 1.310 1.350 376,000 498,200 1.3250 1.104 1.079 1.104 1.079 1.112 456,517 1.0913 0.75%
2010-11-30 0 1.330 1.320 1.330 1.300 1.370 1,492,000 1,974,440 1.3234 1.095 1.087 1.095 1.071 1.128 1,811,498 1.0899 -1.48%
2010-11-29 0 1.350 1.340 1.350 1.340 1.380 1,225,000 1,655,330 1.3513 1.112 1.104 1.112 1.104 1.137 1,487,322 1.1130 -2.17%
2010-11-26 0 1.380 1.360 1.390 1.350 1.390 217,000 294,360 1.3565 1.137 1.120 1.145 1.112 1.145 263,469 1.1172 -2.82%
2010-11-25 0 1.420 1.400 1.420 1.370 1.420 866,000 1,208,450 1.3954 1.170 1.153 1.170 1.128 1.170 1,051,446 1.1493 -1.39%
2010-11-24 0 1.440 1.380 1.440 1.380 1.440 212,000 295,470 1.3937 1.186 1.137 1.186 1.137 1.186 257,398 1.1479 0.70%
2010-11-23 0 1.430 1.390 1.440 1.380 1.450 1,858,000 2,619,160 1.4097 1.178 1.145 1.186 1.137 1.194 2,255,873 1.1610 3.62%
2010-11-22 0 1.380 1.340 1.380 1.320 1.380 507,000 681,430 1.3440 1.137 1.104 1.137 1.087 1.137 615,569 1.1070 2.22%
2010-11-19 0 1.350 1.340 1.350 1.330 1.350 550,000 741,500 1.3482 1.112 1.104 1.112 1.095 1.112 667,777 1.1104 0.00%
2010-11-18 0 1.350 1.340 1.350 1.320 1.370 407,000 545,930 1.3414 1.112 1.104 1.112 1.087 1.128 494,155 1.1048 2.27%
2010-11-17 0 1.320 1.310 1.320 1.300 1.380 1,103,000 1,458,070 1.3219 1.087 1.079 1.087 1.071 1.137 1,339,197 1.0888 -4.35%
2010-11-16 0 1.380 1.360 1.380 1.350 1.410 785,000 1,090,140 1.3887 1.137 1.120 1.137 1.112 1.161 953,100 1.1438 -1.43%
2010-11-15 0 1.400 1.400 1.420 1.390 1.440 123,000 172,210 1.4001 1.153 1.153 1.170 1.145 1.186 149,339 1.1531 -2.78%
2010-11-12 0 1.440 1.410 1.440 1.400 1.460 754,000 1,070,370 1.4196 1.186 1.161 1.186 1.153 1.202 915,462 1.1692 -2.04%
2010-11-11 0 1.470 1.450 1.470 1.450 1.490 293,000 430,560 1.4695 1.211 1.194 1.211 1.194 1.227 355,743 1.2103 1.38%
2010-11-10 0 1.450 1.450 1.470 1.430 1.480 1,445,000 2,090,720 1.4469 1.194 1.194 1.211 1.178 1.219 1,754,433 1.1917 -2.68%
2010-11-09 0 1.490 1.460 1.490 1.450 1.530 514,000 763,260 1.4849 1.227 1.202 1.227 1.194 1.260 624,068 1.2230 -2.61%
2010-11-08 0 1.530 1.470 1.530 1.410 1.530 195,000 285,460 1.4639 1.260 1.211 1.260 1.161 1.260 236,757 1.2057 2.68%
2010-11-05 0 1.490 1.490 1.500 1.480 1.530 642,000 962,200 1.4988 1.227 1.227 1.235 1.219 1.260 779,478 1.2344 -1.97%
2010-11-04 0 1.520 1.500 1.520 1.450 1.520 1,325,000 1,959,320 1.4787 1.252 1.235 1.252 1.194 1.252 1,608,736 1.2179 0.00%
2010-11-03 0 1.520 1.470 1.520 1.470 1.520 404,000 599,520 1.4840 1.252 1.211 1.252 1.211 1.252 490,513 1.2222 0.66%
2010-11-02 0 1.510 1.510 1.540 1.480 1.540 950,000 1,419,850 1.4946 1.244 1.244 1.268 1.219 1.268 1,153,434 1.2310 -2.58%
2010-11-01 0 1.550 1.530 1.550 1.480 1.560 3,918,000 5,993,370 1.5297 1.277 1.260 1.277 1.219 1.285 4,757,003 1.2599 3.33%
2010-10-29 0 1.500 1.430 1.500 1.410 1.500 350,000 498,690 1.4248 1.235 1.178 1.235 1.161 1.235 424,949 1.1735 4.90%
2010-10-28 0 1.430 1.400 1.430 1.400 1.430 140,000 198,020 1.4144 1.178 1.153 1.178 1.153 1.178 169,980 1.1650 -1.38%
2010-10-27 0 1.450 1.430 1.450 1.400 1.450 837,000 1,184,990 1.4158 1.194 1.178 1.194 1.153 1.194 1,016,236 1.1661 -0.68%
2010-10-26 0 1.460 1.450 1.470 1.440 1.500 1,878,000 2,754,750 1.4669 1.202 1.194 1.211 1.186 1.235 2,280,156 1.2081 -2.67%
2010-10-25 0 1.500 1.500 1.510 1.400 1.510 2,247,000 3,291,330 1.4648 1.235 1.235 1.244 1.153 1.244 2,728,174 1.2064 1.35%
2010-10-22 0 1.480 1.420 1.480 1.400 1.480 938,000 1,330,930 1.4189 1.219 1.170 1.219 1.153 1.219 1,138,864 1.1686 2.07%
2010-10-21 0 1.450 1.440 1.450 1.430 1.450 201,000 290,240 1.4440 1.194 1.186 1.194 1.178 1.194 244,042 1.1893 2.11%
2010-10-20 0 1.420 1.420 1.440 1.410 1.440 1,055,000 1,501,840 1.4235 1.170 1.170 1.186 1.161 1.186 1,280,918 1.1725 -2.74%
2010-10-19 0 1.460 1.460 1.470 1.440 1.460 339,000 491,960 1.4512 1.202 1.202 1.211 1.186 1.202 411,594 1.1953 0.00%
2010-10-18 0 1.460 1.430 1.470 1.420 1.470 575,000 833,500 1.4496 1.202 1.178 1.211 1.170 1.211 698,131 1.1939 -0.68%
2010-10-15 0 1.470 1.470 1.490 1.400 1.500 2,009,000 2,912,640 1.4498 1.211 1.211 1.227 1.153 1.235 2,439,209 1.1941 -1.34%
2010-10-14 0 1.490 1.480 1.510 1.470 1.550 1,498,000 2,256,380 1.5063 1.227 1.219 1.244 1.211 1.277 1,818,783 1.2406 -1.32%
2010-10-13 0 1.510 1.510 1.530 1.500 1.590 2,704,000 4,137,900 1.5303 1.244 1.244 1.260 1.235 1.310 3,283,036 1.2604 -3.82%
2010-10-12 0 1.570 1.560 1.570 1.500 1.570 5,168,000 7,974,560 1.5431 1.293 1.285 1.293 1.235 1.293 6,274,679 1.2709 5.37%
2010-10-11 0 1.490 1.480 1.490 1.390 1.510 6,295,000 9,302,360 1.4777 1.227 1.219 1.227 1.145 1.244 7,643,015 1.2171 7.97%
2010-10-08 0 1.380 1.370 1.390 1.350 1.400 2,047,000 2,810,770 1.3731 1.137 1.128 1.145 1.112 1.153 2,485,346 1.1309 2.22%
2010-10-07 0 1.350 1.370 1.380 1.350 1.380 666,000 908,120 1.3635 1.112 1.128 1.137 1.112 1.137 808,618 1.1231 0.00%
2010-10-06 0 1.350 1.340 1.360 1.340 1.430 2,281,000 3,153,650 1.3826 1.112 1.104 1.120 1.104 1.178 2,769,455 1.1387 -0.74%
2010-10-05 0 1.360 1.320 1.360 1.300 1.360 384,000 515,560 1.3426 1.120 1.087 1.120 1.071 1.120 466,230 1.1058 0.00%
2010-10-04 0 1.360 1.320 1.360 1.300 1.360 1,404,000 1,864,890 1.3283 1.120 1.087 1.120 1.071 1.120 1,704,653 1.0940 8.80%
2010-09-30 0 1.250 1.250 1.290 1.250 1.310 570,000 737,630 1.2941 1.030 1.030 1.062 1.030 1.079 692,060 1.0658 -6.02%
2010-09-29 0 1.330 1.320 1.330 1.290 1.410 3,079,000 4,140,030 1.3446 1.095 1.087 1.095 1.062 1.161 3,738,339 1.1075 -5.67%
2010-09-28 0 1.410 1.410 1.430 1.410 1.430 737,000 1,046,540 1.4200 1.161 1.161 1.178 1.161 1.178 894,822 1.1696 -2.76%
2010-09-27 0 1.450 1.440 1.460 1.390 1.470 1,358,849 1,963,285 1.4448 1.194 1.186 1.202 1.145 1.211 1,649,834 1.1900 1.40%
2010-09-24 0 1.430 1.380 1.430 1.350 1.430 539,000 753,180 1.3974 1.178 1.137 1.178 1.112 1.178 654,422 1.1509 7.52%
2010-09-22 0 1.330 1.330 1.340 1.330 1.330 603,000 801,990 1.3300 1.095 1.095 1.104 1.095 1.095 732,127 1.0954 1.53%
2010-09-21 0 1.310 1.310 1.320 1.310 1.320 91,000 120,060 1.3193 1.079 1.079 1.087 1.079 1.087 110,487 1.0866 -2.24%
2010-09-20 0 1.340 1.330 1.340 1.320 1.340 247,000 329,680 1.3347 1.104 1.095 1.104 1.087 1.104 299,893 1.0993 0.75%
2010-09-17 0 1.330 1.310 1.320 1.300 1.330 338,000 443,130 1.3110 1.095 1.079 1.087 1.071 1.095 410,380 1.0798 0.76%
2010-09-16 0 1.320 1.310 1.340 1.310 1.370 543,000 719,340 1.3248 1.087 1.079 1.104 1.079 1.128 659,278 1.0911 -3.65%
2010-09-15 0 1.370 1.360 1.370 1.320 1.370 865,000 1,166,380 1.3484 1.128 1.120 1.128 1.087 1.128 1,050,232 1.1106 3.79%
2010-09-14 0 1.320 1.310 1.320 1.280 1.340 966,000 1,259,850 1.3042 1.087 1.079 1.087 1.054 1.104 1,172,860 1.0742 0.76%
2010-09-13 0 1.310 1.300 1.310 1.250 1.320 1,265,000 1,637,890 1.2948 1.079 1.071 1.079 1.030 1.087 1,535,888 1.0664 4.80%
2010-09-10 0 1.250 1.230 1.250 1.210 1.260 825,000 1,021,540 1.2382 1.030 1.013 1.030 0.997 1.038 1,001,666 1.0198 2.46%
2010-09-09 0 1.220 1.220 1.230 1.220 1.220 252,000 307,520 1.2203 1.005 1.005 1.013 1.005 1.005 305,963 1.0051 0.83%
2010-09-08 0 1.210 1.200 1.230 1.200 1.230 81,000 98,040 1.2104 0.997 0.988 1.013 0.988 1.013 98,345 0.9969 -1.63%
2010-09-07 0 1.230 1.230 1.240 1.190 1.250 543,000 669,760 1.2334 1.013 1.013 1.021 0.980 1.030 659,278 1.0159 2.50%
2010-09-06 0 1.200 1.200 1.220 1.180 1.240 1,582,000 1,888,750 1.1939 0.988 0.988 1.005 0.972 1.021 1,920,771 0.9833 5.26%
2010-09-03 0 1.140 1.140 1.170 1.140 1.170 282,000 326,020 1.1561 0.939 0.939 0.964 0.939 0.964 342,388 0.9522 -0.87%
2010-09-02 0 1.150 1.150 1.170 1.130 1.190 137,000 157,390 1.1488 0.947 0.947 0.964 0.931 0.980 166,337 0.9462 -3.36%
2010-09-01 0 1.190 1.180 1.190 1.130 1.190 36,000 42,290 1.1747 0.980 0.972 0.980 0.931 0.980 43,709 0.9675 2.59%
2010-08-31 0 1.160 1.130 1.160 1.150 1.170 301,000 348,660 1.1583 0.955 0.931 0.955 0.947 0.964 365,456 0.9540 -0.85%
2010-08-30 0 1.170 1.110 1.170 1.020 1.170 189,000 208,550 1.1034 0.964 0.914 0.964 0.840 0.964 229,473 0.9088 -0.85%
2010-08-27 0 1.180 1.120 1.180 1.140 1.190 164,000 188,290 1.1481 0.972 0.922 0.972 0.939 0.980 199,119 0.9456 0.85%
2010-08-26 0 1.170 1.140 1.170 1.150 1.190 152,000 177,400 1.1671 0.964 0.939 0.964 0.947 0.980 184,549 0.9613 1.74%
2010-08-25 0 1.150 1.120 1.150 1.120 1.240 1,093,000 1,285,040 1.1757 0.947 0.922 0.947 0.922 1.021 1,327,056 0.9683 -2.54%
2010-08-24 0 1.180 1.170 1.180 1.180 1.210 76,000 90,280 1.1879 0.972 0.964 0.972 0.972 0.997 92,275 0.9784 -2.48%
2010-08-23 0 1.210 1.170 1.210 1.190 1.220 96,000 114,970 1.1976 0.997 0.964 0.997 0.980 1.005 116,558 0.9864 0.00%
2010-08-20 0 1.210 1.190 1.210 1.190 1.210 188,000 224,980 1.1967 0.997 0.980 0.997 0.980 0.997 228,258 0.9856 0.00%
2010-08-19 0 1.210 1.200 1.210 1.190 1.210 1,109,000 1,333,940 1.2028 0.997 0.988 0.997 0.980 0.997 1,346,482 0.9907 0.83%
2010-08-18 0 1.200 1.200 1.210 1.200 1.250 1,304,000 1,590,380 1.2196 0.988 0.988 0.997 0.988 1.030 1,583,239 1.0045 -2.44%
2010-08-17 0 1.230 1.210 1.240 1.190 1.250 1,142,000 1,397,520 1.2237 1.013 0.997 1.021 0.980 1.030 1,386,549 1.0079 4.24%
2010-08-16 0 1.180 1.170 1.190 1.170 1.200 424,000 501,370 1.1825 0.972 0.964 0.980 0.964 0.988 514,796 0.9739 0.00%
2010-08-13 0 1.180 1.170 1.180 1.160 1.180 634,000 743,340 1.1725 0.972 0.964 0.972 0.955 0.972 769,765 0.9657 0.00%
2010-08-12 0 1.180 1.170 1.180 1.080 1.180 401,000 464,190 1.1576 0.972 0.964 0.972 0.890 0.972 486,870 0.9534 0.00%
2010-08-11 0 1.180 1.180 1.200 1.170 1.190 705,000 832,470 1.1808 0.972 0.972 0.988 0.964 0.980 855,969 0.9725 0.00%
2010-08-10 0 1.180 1.150 1.180 1.150 1.200 475,000 557,240 1.1731 0.972 0.947 0.972 0.947 0.988 576,717 0.9662 0.00%
2010-08-09 0 1.180 1.150 1.180 1.130 1.190 266,000 305,450 1.1483 0.972 0.947 0.972 0.931 0.980 322,961 0.9458 2.61%
2010-08-06 0 1.150 1.130 1.150 1.130 1.160 541,000 620,590 1.1471 0.947 0.931 0.947 0.931 0.955 656,850 0.9448 0.00%
2010-08-05 0 1.150 1.140 1.150 1.140 1.160 438,107 503,124 1.1484 0.947 0.939 0.947 0.939 0.955 531,924 0.9459 0.00%
2010-08-04 0 1.150 1.120 1.150 1.120 1.160 689,000 779,500 1.1313 0.947 0.922 0.947 0.922 0.955 836,543 0.9318 0.00%
2010-08-03 0 1.150 1.130 1.150 1.130 1.210 689,000 803,700 1.1665 0.947 0.931 0.947 0.931 0.997 836,543 0.9607 -1.71%
2010-08-02 0 1.170 1.170 1.180 1.110 1.200 1,517,300 1,751,479 1.1543 0.964 0.964 0.972 0.914 0.988 1,842,216 0.9507 5.41%
2010-07-30 0 1.110 1.110 1.130 1.060 1.170 29,948,036 30,596,795 1.0217 0.914 0.914 0.931 0.873 0.964 36,361,128 0.8415 3.74%
2010-07-29 0 1.070 1.050 1.070 1.040 1.070 1,332,000 1,404,900 1.0547 0.881 0.865 0.881 0.857 0.881 1,617,235 0.8687 -0.93%
2010-07-28 0 1.080 1.050 1.080 1.050 1.110 1,760,500 1,878,595 1.0671 0.890 0.865 0.890 0.865 0.914 2,137,495 0.8789 0.93%
2010-07-27 0 1.070 1.070 1.090 1.060 1.080 110,000 118,050 1.0732 0.881 0.881 0.898 0.873 0.890 133,555 0.8839 -0.93%
2010-07-26 0 1.080 1.060 1.100 1.060 1.080 200,000 215,200 1.0760 0.890 0.873 0.906 0.873 0.890 242,828 0.8862 -1.82%
2010-07-23 0 1.100 1.090 1.100 1.090 1.120 362,000 397,820 1.0990 0.906 0.898 0.906 0.898 0.922 439,519 0.9051 0.00%
2010-07-22 0 1.100 1.060 1.110 1.050 1.100 602,000 648,160 1.0767 0.906 0.873 0.914 0.865 0.906 730,913 0.8868 8.91%
2010-07-21 0 1.010 1.060 1.070 1.000 1.060 301,000 310,180 1.0305 0.832 0.873 0.881 0.824 0.873 365,456 0.8487 -0.98%
2010-07-20 0 1.020 1.020 1.040 1.010 1.040 225,000 228,970 1.0176 0.840 0.840 0.857 0.832 0.857 273,182 0.8382 2.00%
2010-07-19 0 1.000 1.020 1.040 0.990 1.000 467,000 465,870 0.9976 0.824 0.840 0.857 0.815 0.824 567,004 0.8216 0.00%
2010-07-16 0 1.000 1.000 1.010 0.970 1.040 742,000 746,000 1.0054 0.824 0.824 0.832 0.799 0.857 900,892 0.8281 -1.96%
2010-07-15 0 1.020 1.020 1.050 1.010 1.050 1,331,000 1,370,600 1.0298 0.840 0.840 0.865 0.832 0.865 1,616,021 0.8481 -4.67%
2010-07-14 0 1.070 1.050 1.070 1.050 1.070 858,000 902,700 1.0521 0.881 0.865 0.881 0.865 0.881 1,041,733 0.8665 1.90%
2010-07-13 0 1.050 1.050 1.080 1.050 1.110 1,135,000 1,209,400 1.0656 0.865 0.865 0.890 0.865 0.914 1,378,050 0.8776 -4.55%
2010-07-12 0 1.100 1.100 1.120 1.090 1.120 1,375,000 1,519,190 1.1049 0.906 0.906 0.922 0.898 0.922 1,669,443 0.9100 -2.65%
2010-07-09 0 1.130 1.120 1.150 1.120 1.150 326,000 370,640 1.1369 0.931 0.922 0.947 0.922 0.947 395,810 0.9364 0.89%
2010-07-08 0 1.120 1.110 1.130 1.120 1.150 360,000 406,060 1.1279 0.922 0.914 0.931 0.922 0.947 437,091 0.9290 0.00%
2010-07-07 0 1.120 1.110 1.130 1.120 1.170 315,000 355,830 1.1296 0.922 0.914 0.931 0.922 0.964 382,454 0.9304 0.00%
2010-07-06 0 1.120 1.120 1.150 1.110 1.120 410,000 455,900 1.1120 0.922 0.922 0.947 0.914 0.922 497,798 0.9158 -1.75%
2010-07-05 0 1.140 1.130 1.150 1.140 1.190 407,000 465,480 1.1437 0.939 0.931 0.947 0.939 0.980 494,155 0.9420 -1.72%
2010-07-02 0 1.160 1.180 1.190 1.160 1.310 503,000 593,630 1.1802 0.955 0.972 0.980 0.955 1.079 610,713 0.9720 -1.69%
2010-06-30 0 1.180 1.180 1.200 1.170 1.200 120,000 141,000 1.1750 0.972 0.972 0.988 0.964 0.988 145,697 0.9678 0.85%
2010-06-29 0 1.170 1.170 1.190 1.160 1.200 567,176 673,004 1.1866 0.964 0.964 0.980 0.955 0.988 688,631 0.9773 -3.31%
2010-06-28 0 1.210 1.200 1.210 1.190 1.210 1,125,000 1,346,250 1.1967 0.997 0.988 0.997 0.980 0.997 1,365,908 0.9856 4.31%
2010-06-25 0 1.160 1.160 1.190 1.150 1.190 634,000 739,220 1.1660 0.955 0.955 0.980 0.947 0.980 769,765 0.9603 -3.33%
2010-06-24 0 1.200 1.180 1.200 1.180 1.200 3,207,000 3,808,560 1.1876 0.988 0.972 0.988 0.972 0.988 3,893,749 0.9781 0.00%
2010-06-23 0 1.200 1.200 1.220 1.200 1.200 312,000 374,400 1.2000 0.988 0.988 1.005 0.988 0.988 378,812 0.9884 -0.83%
2010-06-22 0 1.210 1.210 1.220 1.210 1.220 1,141,000 1,385,610 1.2144 0.997 0.997 1.005 0.997 1.005 1,385,334 1.0002 -1.63%
2010-06-21 0 1.230 1.230 1.240 1.190 1.260 4,934,000 5,977,950 1.2116 1.013 1.013 1.021 0.980 1.038 5,990,570 0.9979 2.50%
2010-06-18 0 1.200 1.200 1.240 1.200 1.240 1,137,000 1,370,070 1.2050 0.988 0.988 1.021 0.988 1.021 1,380,478 0.9925 -3.23%
2010-06-17 0 1.240 1.240 1.270 1.230 1.240 266,000 327,480 1.2311 1.021 1.021 1.046 1.013 1.021 322,961 1.0140 0.81%
2010-06-15 0 1.230 1.220 1.250 1.200 1.260 108,000 132,140 1.2235 1.013 1.005 1.030 0.988 1.038 131,127 1.0077 -2.38%
2010-06-14 0 1.260 1.210 1.260 1.200 1.260 80,000 97,700 1.2213 1.038 0.997 1.038 0.988 1.038 97,131 1.0059 1.61%
2010-06-11 0 1.240 1.240 1.250 1.220 1.250 396,000 485,440 1.2259 1.021 1.021 1.030 1.005 1.030 480,800 1.0097 2.48%
2010-06-10 0 1.210 1.200 1.210 1.200 1.210 120,000 144,010 1.2001 0.997 0.988 0.997 0.988 0.997 145,697 0.9884 -1.63%
2010-06-09 0 1.230 1.220 1.230 1.200 1.230 103,000 125,150 1.2150 1.013 1.005 1.013 0.988 1.013 125,056 1.0007 0.82%
2010-06-08 0 1.220 1.210 1.240 1.190 1.240 96,000 116,090 1.2093 1.005 0.997 1.021 0.980 1.021 116,558 0.9960 1.67%
2010-06-07 0 1.200 1.200 1.240 1.200 1.250 730,000 881,510 1.2075 0.988 0.988 1.021 0.988 1.030 886,323 0.9946 -6.25%
2010-06-04 0 1.280 1.260 1.280 1.260 1.280 103,000 129,840 1.2606 1.054 1.038 1.054 1.038 1.054 125,056 1.0383 -1.54%
2010-06-03 0 1.300 1.270 1.300 1.260 1.320 254,000 330,200 1.3000 1.071 1.046 1.071 1.038 1.087 308,392 1.0707 2.36%
2010-06-02 0 1.270 1.250 1.280 1.250 1.290 1,530,000 1,931,010 1.2621 1.046 1.030 1.054 1.030 1.062 1,857,635 1.0395 -2.31%
2010-06-01 0 1.300 1.260 1.330 1.230 1.300 21,000 27,230 1.2967 1.071 1.038 1.095 1.013 1.071 25,497 1.0680 -2.26%
2010-05-31 0 1.330 1.320 1.330 1.330 1.330 25,000 33,250 1.3300 1.095 1.087 1.095 1.095 1.095 30,354 1.0954 3.10%
2010-05-28 0 1.290 1.280 1.290 1.270 1.340 481,000 624,360 1.2980 1.062 1.054 1.062 1.046 1.104 584,002 1.0691 0.00%
2010-05-27 0 1.290 1.280 1.300 1.260 1.290 255,000 327,210 1.2832 1.062 1.054 1.071 1.038 1.062 309,606 1.0569 0.00%
2010-05-26 0 1.290 1.220 1.290 1.300 1.320 10,000 13,120 1.3120 1.062 1.005 1.062 1.071 1.087 12,141 1.0806 3.20%
2010-05-25 0 1.250 1.200 1.250 1.250 1.280 247,000 311,010 1.2591 1.030 0.988 1.030 1.030 1.054 299,893 1.0371 -4.58%
2010-05-24 0 1.310 1.260 1.310 1.220 1.310 137,000 176,930 1.2915 1.079 1.038 1.079 1.005 1.079 166,337 1.0637 1.55%
2010-05-20 0 1.290 1.220 1.290 1.200 1.310 2,826,000 3,537,380 1.2517 1.062 1.005 1.062 0.988 1.079 3,431,161 1.0310 -1.53%
2010-05-19 0 1.310 1.310 1.340 1.310 1.350 402,000 534,980 1.3308 1.079 1.079 1.104 1.079 1.112 488,085 1.0961 -5.07%
2010-05-18 0 1.380 1.360 1.380 1.350 1.380 318,000 434,270 1.3656 1.137 1.120 1.137 1.112 1.137 386,097 1.1248 1.47%
2010-05-17 0 1.360 1.360 1.380 1.360 1.420 1,226,000 1,697,950 1.3850 1.120 1.120 1.137 1.120 1.170 1,488,536 1.1407 -4.23%
2010-05-14 0 1.420 1.410 1.460 1.400 1.450 752,000 1,071,390 1.4247 1.170 1.161 1.202 1.153 1.194 913,034 1.1734 -2.07%
2010-05-13 0 1.450 1.430 1.450 1.450 1.500 762,000 1,123,640 1.4746 1.194 1.178 1.194 1.194 1.235 925,175 1.2145 1.40%
2010-05-12 0 1.430 1.420 1.430 1.410 1.450 1,821,000 2,597,270 1.4263 1.178 1.170 1.178 1.161 1.194 2,210,950 1.1747 -1.38%
2010-05-11 0 1.450 1.440 1.470 1.430 1.500 800,500 1,167,340 1.4583 1.194 1.186 1.211 1.178 1.235 971,920 1.2011 -3.33%
2010-05-10 0 1.500 1.470 1.500 1.470 1.570 3,375,000 5,005,520 1.4831 1.235 1.211 1.235 1.211 1.293 4,097,725 1.2215 2.04%
2010-05-07 0 1.470 1.450 1.470 1.410 1.500 1,312,000 1,938,050 1.4772 1.211 1.194 1.211 1.161 1.235 1,592,953 1.2166 -2.65%
2010-05-06 0 1.510 1.500 1.510 1.460 1.570 5,771,000 8,770,240 1.5197 1.244 1.235 1.244 1.202 1.293 7,006,806 1.2517 -2.58%
2010-05-05 0 1.550 1.530 1.560 1.520 1.590 4,499,000 7,004,380 1.5569 1.277 1.260 1.285 1.252 1.310 5,462,419 1.2823 -2.52%
2010-05-04 0 1.590 1.580 1.590 1.580 1.590 1,851,000 2,932,410 1.5842 1.310 1.301 1.310 1.301 1.310 2,247,374 1.3048 0.63%
2010-05-03 0 1.580 1.570 1.600 1.570 1.580 605,000 952,350 1.5741 1.301 1.293 1.318 1.293 1.301 734,555 1.2965 -0.63%
2010-04-30 0 1.590 1.570 1.590 1.530 1.600 2,845,000 4,473,930 1.5726 1.310 1.293 1.310 1.260 1.318 3,454,230 1.2952 3.25%
2010-04-29 0 1.540 1.530 1.550 1.540 1.610 1,372,000 2,131,250 1.5534 1.268 1.260 1.277 1.268 1.326 1,665,801 1.2794 -2.53%
2010-04-28 0 1.580 1.560 1.580 1.550 1.600 1,442,000 2,268,220 1.5730 1.301 1.285 1.301 1.277 1.318 1,750,791 1.2955 -1.25%
2010-04-27 0 1.600 1.600 1.610 1.590 1.630 1,774,000 2,850,270 1.6067 1.318 1.318 1.326 1.310 1.343 2,153,886 1.3233 -3.03%
2010-04-26 0 1.650 1.640 1.650 1.640 1.680 1,355,432 2,237,151 1.6505 1.359 1.351 1.359 1.351 1.384 1,645,685 1.3594 0.00%
2010-04-23 0 1.650 1.640 1.650 1.630 1.690 914,000 1,510,030 1.6521 1.359 1.351 1.359 1.343 1.392 1,109,725 1.3607 -1.20%
2010-04-22 0 1.670 1.660 1.670 1.640 1.690 1,268,000 2,117,280 1.6698 1.375 1.367 1.375 1.351 1.392 1,539,530 1.3753 1.83%
2010-04-21 0 1.640 1.640 1.650 1.600 1.690 2,010,000 3,257,260 1.6205 1.351 1.351 1.359 1.318 1.392 2,440,423 1.3347 -1.80%
2010-04-20 0 1.670 1.640 1.670 1.630 1.680 876,000 1,446,640 1.6514 1.375 1.351 1.375 1.343 1.384 1,063,587 1.3602 0.60%
2010-04-19 0 1.660 1.640 1.680 1.600 1.760 5,716,000 9,502,590 1.6625 1.367 1.351 1.384 1.318 1.450 6,940,028 1.3692 -7.26%
2010-04-16 1 - - - - - 0 0 - 1.474 - - - - 0 - 0.00%
2010-04-15 0 1.790 1.780 1.800 1.760 1.860 3,390,000 6,146,970 1.8133 1.474 1.466 1.483 1.450 1.532 4,115,937 1.4935 -3.24%
2010-04-14 0 1.850 1.840 1.860 1.680 1.860 7,131,000 12,715,870 1.7832 1.524 1.515 1.532 1.384 1.532 8,658,037 1.4687 7.56%
2010-04-13 0 1.720 1.690 1.720 1.560 1.740 4,737,000 7,841,940 1.6555 1.417 1.392 1.417 1.285 1.433 5,751,384 1.3635 7.50%
2010-04-12 0 1.600 1.590 1.610 1.550 1.640 2,572,000 4,112,750 1.5990 1.318 1.310 1.326 1.277 1.351 3,122,770 1.3170 -1.23%
2010-04-09 0 1.620 1.610 1.620 1.490 1.640 8,712,000 13,817,130 1.5860 1.334 1.326 1.334 1.227 1.351 10,577,593 1.3063 8.72%
2010-04-08 0 1.490 1.490 1.500 1.480 1.500 1,178,398 1,751,621 1.4864 1.227 1.227 1.235 1.219 1.235 1,430,741 1.2243 0.68%
2010-04-07 0 1.480 1.470 1.480 1.450 1.490 1,779,996 2,623,684 1.4740 1.219 1.211 1.219 1.194 1.227 2,161,166 1.2140 -0.67%
2010-04-01 0 1.490 1.450 1.490 1.430 1.520 4,503,984 6,591,377 1.4635 1.227 1.194 1.227 1.178 1.252 5,468,470 1.2053 0.68%
2010-03-31 0 1.480 1.490 1.510 1.430 1.550 23,840,616 35,025,313 1.4691 1.219 1.227 1.244 1.178 1.277 28,945,861 1.2100 3.50%
2010-03-30 0 1.430 1.420 1.450 1.350 1.450 1,828,000 2,618,690 1.4325 1.178 1.170 1.194 1.112 1.194 2,219,449 1.1799 2.88%
2010-03-29 0 1.390 1.390 1.410 1.380 1.420 3,495,000 4,908,420 1.4044 1.145 1.145 1.161 1.137 1.170 4,243,422 1.1567 -1.42%
2010-03-26 0 1.410 1.400 1.410 1.390 1.440 2,048,000 2,907,870 1.4199 1.161 1.153 1.161 1.145 1.186 2,486,560 1.1694 1.44%
2010-03-25 0 1.390 1.390 1.400 1.380 1.420 1,323,000 1,840,750 1.3913 1.145 1.145 1.153 1.137 1.170 1,606,308 1.1460 -2.11%
2010-03-24 0 1.420 1.400 1.420 1.410 1.470 1,390,000 1,993,050 1.4338 1.170 1.153 1.170 1.161 1.211 1,687,656 1.1810 -1.39%
2010-03-23 0 1.440 1.420 1.440 1.390 1.470 2,422,000 3,462,280 1.4295 1.186 1.170 1.186 1.145 1.211 2,940,649 1.1774 3.60%
2010-03-22 0 1.390 1.380 1.390 1.390 1.410 941,609 1,319,947 1.4018 1.145 1.137 1.145 1.145 1.161 1,143,246 1.1546 -1.42%
2010-03-19 0 1.410 1.380 1.410 1.380 1.430 1,679,000 2,352,360 1.4010 1.161 1.137 1.161 1.137 1.178 2,038,542 1.1539 1.44%
2010-03-18 0 1.390 1.380 1.390 1.360 1.430 2,844,000 3,942,520 1.3863 1.145 1.137 1.145 1.120 1.178 3,453,016 1.1418 2.21%
2010-03-17 0 1.360 1.350 1.370 1.320 1.370 1,964,896 2,657,965 1.3527 1.120 1.112 1.128 1.087 1.128 2,385,660 1.1141 4.62%
2010-03-16 0 1.300 1.300 1.320 1.300 1.310 1,427,924 1,861,213 1.3034 1.071 1.071 1.087 1.071 1.079 1,733,701 1.0735 0.00%
2010-03-15 0 1.300 1.290 1.300 1.290 1.310 1,221,063 1,587,500 1.3001 1.071 1.062 1.071 1.062 1.079 1,482,542 1.0708 0.00%
2010-03-12 0 1.300 1.300 1.310 1.300 1.330 812,000 1,067,470 1.3146 1.071 1.071 1.079 1.071 1.095 985,882 1.0828 -2.26%
2010-03-11 0 1.330 1.310 1.330 1.270 1.330 1,860,880 2,430,320 1.3060 1.095 1.079 1.095 1.046 1.095 2,259,370 1.0757 2.31%
2010-03-10 0 1.300 1.290 1.300 1.290 1.330 4,023,000 5,275,890 1.3114 1.071 1.062 1.071 1.062 1.095 4,884,488 1.0801 -0.76%
2010-03-09 0 1.310 1.310 1.320 1.300 1.380 3,620,980 4,778,785 1.3197 1.079 1.079 1.087 1.071 1.137 4,396,379 1.0870 -3.68%
2010-03-08 0 1.360 1.360 1.380 1.300 1.410 5,805,000 7,879,550 1.3574 1.120 1.120 1.137 1.071 1.161 7,048,086 1.1180 3.03%
2010-03-05 0 1.320 1.310 1.320 1.290 1.340 6,159,000 8,086,710 1.3130 1.087 1.079 1.087 1.062 1.104 7,477,892 1.0814 -3.65%
2010-03-04 0 1.370 1.360 1.380 1.320 1.400 3,585,000 4,896,100 1.3657 1.128 1.120 1.137 1.087 1.153 4,352,694 1.1248 -2.14%
2010-03-03 0 1.400 1.400 1.410 1.360 1.460 3,524,000 4,938,300 1.4013 1.153 1.153 1.161 1.120 1.202 4,278,632 1.1542 0.00%
2010-03-02 0 1.400 1.390 1.400 1.280 1.410 5,042,000 6,837,110 1.3560 1.153 1.145 1.153 1.054 1.161 6,121,697 1.1169 8.53%
2010-03-01 0 1.290 1.290 1.300 1.280 1.330 4,079,150 5,285,728 1.2958 1.062 1.062 1.071 1.054 1.095 4,952,662 1.0672 0.00%
2010-02-26 0 1.290 1.290 1.300 1.260 1.330 2,985,000 3,881,450 1.3003 1.062 1.062 1.071 1.038 1.095 3,624,210 1.0710 -1.53%
2010-02-25 0 1.310 1.290 1.310 1.280 1.430 5,797,000 7,741,140 1.3354 1.079 1.062 1.079 1.054 1.178 7,038,373 1.0998 -1.50%
2010-02-24 0 1.330 1.300 1.330 1.240 1.330 7,393,000 9,383,250 1.2692 1.095 1.071 1.095 1.021 1.095 8,976,142 1.0454 6.40%
2010-02-23 0 1.250 1.240 1.250 1.250 1.280 1,549,000 1,948,720 1.2581 1.030 1.021 1.030 1.030 1.054 1,880,704 1.0362 -3.85%
2010-02-22 0 1.300 1.290 1.310 1.290 1.350 1,009,000 1,323,960 1.3122 1.071 1.062 1.079 1.062 1.112 1,225,068 1.0807 -0.76%
2010-02-19 0 1.310 1.310 1.340 1.300 1.350 788,000 1,032,000 1.3096 1.079 1.079 1.104 1.071 1.112 956,743 1.0787 -2.96%
2010-02-18 0 1.350 1.350 1.370 1.340 1.350 292,000 393,210 1.3466 1.112 1.112 1.128 1.104 1.112 354,529 1.1091 -4.26%
2010-02-17 0 1.410 1.350 1.410 1.340 1.410 230,000 319,520 1.3892 1.161 1.112 1.161 1.104 1.161 279,252 1.1442 1.44%
2010-02-12 0 1.390 1.380 1.390 1.380 1.410 334,000 465,310 1.3931 1.145 1.137 1.145 1.137 1.161 405,523 1.1474 -0.71%
2010-02-11 0 1.400 1.390 1.400 1.390 1.400 30,000 41,800 1.3933 1.153 1.145 1.153 1.145 1.153 36,424 1.1476 0.72%
2010-02-10 0 1.390 1.390 1.470 1.390 1.400 38,000 53,120 1.3979 1.145 1.145 1.211 1.145 1.153 46,137 1.1513 -0.71%
2010-02-09 0 1.400 1.360 1.470 1.350 1.400 232,000 318,160 1.3714 1.153 1.120 1.211 1.112 1.153 281,681 1.1295 2.94%
2010-02-08 0 1.360 1.360 1.400 1.350 1.380 506,000 693,660 1.3709 1.120 1.120 1.153 1.112 1.137 614,355 1.1291 -1.45%
2010-02-05 0 1.380 1.360 1.400 1.380 1.450 216,000 302,190 1.3990 1.137 1.120 1.153 1.137 1.194 262,254 1.1523 -4.83%
2010-02-04 0 1.450 1.410 1.450 1.410 1.510 1,022,000 1,476,000 1.4442 1.194 1.161 1.194 1.161 1.244 1,240,852 1.1895 -3.33%
2010-02-03 0 1.500 1.500 1.530 1.430 1.570 981,020 1,475,268 1.5038 1.235 1.235 1.260 1.178 1.293 1,191,096 1.2386 3.81%
2010-02-02 0 1.690 1.650 1.680 1.640 1.730 2,489,000 4,165,230 1.6735 1.190 1.162 1.183 1.155 1.218 3,534,376 1.1785 3.68%
2010-02-01 0 1.630 1.610 1.630 1.590 1.710 1,238,000 1,998,490 1.6143 1.148 1.134 1.148 1.120 1.204 1,757,958 1.1368 -1.81%
2010-01-29 0 1.660 1.630 1.660 1.600 1.670 687,000 1,131,680 1.6473 1.169 1.148 1.169 1.127 1.176 975,539 1.1601 -0.60%
2010-01-28 0 1.670 1.670 1.690 1.590 1.720 1,441,000 2,380,880 1.6522 1.176 1.176 1.190 1.120 1.211 2,046,218 1.1636 6.37%
2010-01-27 0 1.570 1.570 1.600 1.560 1.630 477,000 757,320 1.5877 1.106 1.106 1.127 1.099 1.148 677,339 1.1181 0.00%
2010-01-26 0 1.570 1.570 1.600 1.570 1.660 870,000 1,378,710 1.5847 1.106 1.106 1.127 1.106 1.169 1,235,399 1.1160 -3.68%
2010-01-25 0 1.630 1.620 1.630 1.580 1.630 1,268,000 2,030,940 1.6017 1.148 1.141 1.148 1.113 1.148 1,800,558 1.1280 1.24%
2010-01-22 0 1.610 1.610 1.650 1.520 1.740 2,865,000 4,521,420 1.5782 1.134 1.134 1.162 1.070 1.225 4,068,295 1.1114 -4.17%
2010-01-21 0 1.680 1.680 1.700 1.680 1.800 966,000 1,669,720 1.7285 1.183 1.183 1.197 1.183 1.268 1,371,718 1.2172 -4.00%
2010-01-20 0 1.750 1.740 1.750 1.750 1.800 187,060 329,517 1.7616 1.232 1.225 1.232 1.232 1.268 265,625 1.2405 -5.41%
2010-01-19 0 1.850 1.790 1.840 1.760 1.850 2,016,300 3,620,944 1.7958 1.303 1.261 1.296 1.239 1.303 2,863,143 1.2647 -0.54%
2010-01-18 0 1.860 1.860 1.890 1.850 2.000 1,527,970 2,942,694 1.9259 1.310 1.310 1.331 1.303 1.408 2,169,715 1.3563 -7.00%
2010-01-15 0 2.000 2.000 2.040 1.850 2.100 4,483,990 8,929,610 1.9914 1.408 1.408 1.437 1.303 1.479 6,367,259 1.4024 -11.50%
2010-01-14 1 - - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2010-01-13 0 2.260 2.220 2.260 2.220 2.300 1,607,000 3,642,500 2.2666 1.592 1.563 1.592 1.563 1.620 2,281,937 1.5962 0.44%
2010-01-12 0 2.250 2.250 2.260 2.120 2.330 1,536,000 3,402,530 2.2152 1.585 1.585 1.592 1.493 1.641 2,181,118 1.5600 -1.75%
2010-01-11 0 2.290 2.280 2.300 2.200 2.350 908,000 2,056,140 2.2645 1.613 1.606 1.620 1.549 1.655 1,289,359 1.5947 5.05%
2010-01-08 0 2.180 2.170 2.180 2.090 2.280 988,000 2,166,140 2.1924 1.535 1.528 1.535 1.472 1.606 1,402,958 1.5440 -1.80%
2010-01-07 0 2.220 2.180 2.220 2.090 2.240 1,594,000 3,460,480 2.1709 1.563 1.535 1.563 1.472 1.577 2,263,477 1.5288 6.73%
2010-01-06 0 2.080 2.040 2.080 1.990 2.100 635,000 1,301,150 2.0491 1.465 1.437 1.465 1.401 1.479 901,699 1.4430 2.46%
2010-01-05 0 2.030 2.000 2.050 1.900 2.040 3,891,000 7,605,100 1.9545 1.430 1.408 1.444 1.338 1.437 5,525,214 1.3764 6.84%
2010-01-04 0 1.900 1.890 1.900 1.850 1.910 192,000 360,340 1.8768 1.338 1.331 1.338 1.303 1.345 272,640 1.3217 2.70%
2009-12-31 0 1.850 1.810 1.850 1.810 1.940 97,000 177,140 1.8262 1.303 1.275 1.303 1.275 1.366 137,740 1.2860 3.93%
2009-12-30 0 1.780 1.760 1.800 1.740 1.930 1,104,000 1,951,190 1.7674 1.254 1.239 1.268 1.225 1.359 1,567,678 1.2446 -1.66%
2009-12-29 0 1.810 1.780 1.810 1.780 1.840 1,165,000 2,106,530 1.8082 1.275 1.254 1.275 1.254 1.296 1,654,298 1.2734 -2.69%
2009-12-28 0 1.860 1.860 1.870 1.820 1.910 772,000 1,431,860 1.8547 1.310 1.310 1.317 1.282 1.345 1,096,239 1.3062 0.54%
2009-12-24 0 1.850 1.850 1.860 1.840 1.970 1,044,000 1,979,120 1.8957 1.303 1.303 1.310 1.296 1.387 1,482,478 1.3350 -4.15%
2009-12-23 0 1.930 1.910 1.930 1.780 1.950 3,317,000 6,267,890 1.8896 1.359 1.345 1.359 1.254 1.373 4,710,135 1.3307 7.82%
2009-12-22 0 1.790 1.790 1.810 1.680 1.850 1,649,000 2,936,700 1.7809 1.261 1.261 1.275 1.183 1.303 2,341,577 1.2542 5.29%
2009-12-21 0 1.700 1.700 1.710 1.620 1.710 1,455,000 2,455,190 1.6874 1.197 1.197 1.204 1.141 1.204 2,066,098 1.1883 1.19%
2009-12-18 0 1.680 1.680 1.710 1.590 1.680 1,478,000 2,411,560 1.6316 1.183 1.183 1.204 1.120 1.183 2,098,758 1.1490 -4.00%
2009-12-17 0 1.750 1.720 1.750 1.680 1.780 4,542,000 7,869,650 1.7326 1.232 1.211 1.232 1.183 1.254 6,449,633 1.2202 -1.69%
2009-12-16 0 1.780 1.780 1.800 1.470 1.790 3,832,000 6,068,160 1.5835 1.254 1.254 1.268 1.035 1.261 5,441,434 1.1152 19.46%
2009-12-15 0 1.490 1.450 1.510 1.440 1.500 999,000 1,472,220 1.4737 1.049 1.021 1.063 1.014 1.056 1,418,578 1.0378 1.36%
2009-12-14 0 1.470 1.450 1.470 1.440 1.500 1,023,000 1,504,910 1.4711 1.035 1.021 1.035 1.014 1.056 1,452,658 1.0360 -2.00%
2009-12-11 0 1.500 1.500 1.510 1.440 1.520 1,027,000 1,526,030 1.4859 1.056 1.056 1.063 1.014 1.070 1,458,338 1.0464 6.38%
2009-12-10 0 1.410 1.410 1.420 1.380 1.450 678,000 950,180 1.4014 0.993 0.993 1.000 0.972 1.021 962,759 0.9869 2.17%
2009-12-09 0 1.380 1.380 1.410 1.350 1.400 1,800,000 2,506,720 1.3926 0.972 0.972 0.993 0.951 0.986 2,555,997 0.9807 -3.50%
2009-12-08 0 1.430 1.370 1.430 1.400 1.430 88,000 123,730 1.4060 1.007 0.965 1.007 0.986 1.007 124,960 0.9902 2.14%
2009-12-07 0 1.400 1.400 1.410 1.400 1.450 562,000 790,830 1.4072 0.986 0.986 0.993 0.986 1.021 798,039 0.9910 -3.45%
2009-12-04 0 1.450 1.430 1.450 1.420 1.460 403,000 580,540 1.4405 1.021 1.007 1.021 1.000 1.028 572,259 1.0145 -2.03%
2009-12-03 0 1.480 1.470 1.490 1.460 1.480 54,000 79,620 1.4744 1.042 1.035 1.049 1.028 1.042 76,680 1.0383 0.68%
2009-12-02 0 1.470 1.470 1.480 1.460 1.490 524,000 769,770 1.4690 1.035 1.035 1.042 1.028 1.049 744,079 1.0345 -2.00%
2009-12-01 0 1.500 1.480 1.500 1.470 1.500 481,000 714,920 1.4863 1.056 1.042 1.056 1.035 1.056 683,019 1.0467 1.35%
2009-11-30 0 1.480 1.470 1.490 1.460 1.510 744,000 1,098,040 1.4759 1.042 1.035 1.049 1.028 1.063 1,056,479 1.0393 0.00%
2009-11-27 0 1.480 1.470 1.490 1.420 1.550 1,939,000 2,889,010 1.4899 1.042 1.035 1.049 1.000 1.092 2,753,377 1.0493 -4.52%
2009-11-26 0 1.550 1.520 1.550 1.500 1.580 4,216,000 6,454,000 1.5308 1.092 1.070 1.092 1.056 1.113 5,986,713 1.0781 6.90%
2009-11-25 0 1.450 1.440 1.450 1.430 1.480 1,037,000 1,519,440 1.4652 1.021 1.014 1.021 1.007 1.042 1,472,538 1.0319 1.40%
2009-11-24 0 1.430 1.390 1.430 1.400 1.450 1,212,000 1,718,810 1.4182 1.007 0.979 1.007 0.986 1.021 1,721,038 0.9987 -1.38%
2009-11-23 0 1.450 1.450 1.460 1.410 1.490 2,117,000 3,087,160 1.4583 1.021 1.021 1.028 0.993 1.049 3,006,137 1.0270 3.57%
2009-11-20 0 1.400 1.380 1.400 1.380 1.430 762,000 1,073,940 1.4094 0.986 0.972 0.986 0.972 1.007 1,082,039 0.9925 4.48%
2009-11-19 0 1.340 1.340 1.350 1.340 1.390 585,000 797,190 1.3627 0.944 0.944 0.951 0.944 0.979 830,699 0.9597 -3.60%
2009-11-18 0 1.390 1.370 1.390 1.360 1.420 1,560,950 2,156,491 1.3815 0.979 0.965 0.979 0.958 1.000 2,216,547 0.9729 -2.11%
2009-11-17 0 1.420 1.400 1.420 1.390 1.420 1,406,000 1,982,870 1.4103 1.000 0.986 1.000 0.979 1.000 1,996,518 0.9932 1.43%
2009-11-16 0 1.400 1.400 1.410 1.380 1.420 948,000 1,321,130 1.3936 0.986 0.986 0.993 0.972 1.000 1,346,158 0.9814 0.72%
2009-11-13 0 1.390 1.370 1.390 1.370 1.400 1,258,000 1,738,110 1.3816 0.979 0.965 0.979 0.965 0.986 1,786,358 0.9730 -2.80%
2009-11-12 0 1.430 1.430 1.440 1.380 1.430 3,138,000 4,457,040 1.4203 1.007 1.007 1.014 0.972 1.007 4,455,955 1.0002 5.15%
2009-11-11 0 1.360 1.360 1.380 1.350 1.410 519,000 715,920 1.3794 0.958 0.958 0.972 0.951 0.993 736,979 0.9714 -1.45%
2009-11-10 0 1.380 1.380 1.390 1.360 1.450 4,068,000 5,730,580 1.4087 0.972 0.972 0.979 0.958 1.021 5,776,554 0.9920 1.47%
2009-11-09 0 1.360 1.310 1.370 1.250 1.360 2,041,000 2,662,960 1.3047 0.958 0.923 0.965 0.880 0.958 2,898,217 0.9188 10.57%
2009-11-06 0 1.230 1.200 1.230 1.200 1.230 673,000 824,570 1.2252 0.866 0.845 0.866 0.845 0.866 955,659 0.8628 0.82%
2009-11-05 0 1.220 1.220 1.230 1.150 1.220 937,000 1,124,360 1.2000 0.859 0.859 0.866 0.810 0.859 1,330,539 0.8450 3.39%
2009-11-04 0 1.180 1.180 1.200 1.140 1.220 942,000 1,122,600 1.1917 0.831 0.831 0.845 0.803 0.859 1,337,639 0.8392 3.51%
2009-11-03 0 1.140 1.140 1.170 1.130 1.140 340,000 387,530 1.1398 0.803 0.803 0.824 0.796 0.803 482,799 0.8027 -0.87%
2009-11-02 0 1.150 1.150 1.170 1.100 1.170 94,000 105,620 1.1236 0.810 0.810 0.824 0.775 0.824 133,480 0.7913 -1.71%
2009-10-30 0 1.170 1.130 1.170 1.160 1.190 116,000 136,920 1.1803 0.824 0.796 0.824 0.817 0.838 164,720 0.8312 3.54%
2009-10-29 0 1.130 1.100 1.140 1.090 1.180 220,000 246,260 1.1194 0.796 0.775 0.803 0.768 0.831 312,400 0.7883 -3.42%
2009-10-28 0 1.170 1.180 1.190 1.150 1.190 279,000 323,230 1.1585 0.824 0.831 0.838 0.810 0.838 396,180 0.8159 -1.68%
2009-10-27 0 1.190 1.140 1.190 1.150 1.200 582,000 676,830 1.1629 0.838 0.803 0.838 0.810 0.845 826,439 0.8190 0.00%
2009-10-23 0 1.190 1.190 1.210 1.150 1.210 460,000 552,900 1.2020 0.838 0.838 0.852 0.810 0.852 653,199 0.8464 0.85%
2009-10-22 0 1.180 1.180 1.190 1.150 1.220 118,000 138,470 1.1735 0.831 0.831 0.838 0.810 0.859 167,560 0.8264 -2.48%
2009-10-21 0 1.210 1.190 1.210 1.170 1.230 271,000 326,090 1.2033 0.852 0.838 0.852 0.824 0.866 384,820 0.8474 0.83%
2009-10-20 0 1.200 1.200 1.210 1.190 1.220 854,000 1,028,610 1.2045 0.845 0.845 0.852 0.838 0.859 1,212,679 0.8482 0.84%
2009-10-19 0 1.190 1.190 1.200 1.180 1.210 653,000 780,960 1.1960 0.838 0.838 0.845 0.831 0.852 927,259 0.8422 1.71%
2009-10-16 0 1.170 1.160 1.170 1.150 1.190 277,000 323,520 1.1679 0.824 0.817 0.824 0.810 0.838 393,340 0.8225 -1.68%
2009-10-15 0 1.190 1.160 1.200 1.130 1.210 1,238,000 1,451,050 1.1721 0.838 0.817 0.845 0.796 0.852 1,757,958 0.8254 -0.83%
2009-10-14 0 1.200 1.200 1.210 1.160 1.240 1,047,000 1,261,940 1.2053 0.845 0.845 0.852 0.817 0.873 1,486,738 0.8488 -2.44%
2009-10-13 0 1.230 1.230 1.240 1.100 1.230 2,153,000 2,517,880 1.1695 0.866 0.866 0.873 0.775 0.866 3,057,257 0.8236 11.82%
2009-10-12 0 1.100 1.070 1.100 1.020 1.100 627,000 676,590 1.0791 0.775 0.754 0.775 0.718 0.775 890,339 0.7599 7.84%
2009-10-09 0 1.020 1.050 1.060 1.010 1.050 281,000 289,490 1.0302 0.718 0.739 0.746 0.711 0.739 399,020 0.7255 -1.92%
2009-10-08 0 1.040 1.020 1.050 0.980 1.060 298,000 306,090 1.0271 0.732 0.718 0.739 0.690 0.746 423,160 0.7233 4.00%
2009-10-07 0 1.000 1.030 1.040 0.970 1.050 660,000 664,380 1.0066 0.704 0.725 0.732 0.683 0.739 937,199 0.7089 1.01%
2009-10-06 0 0.990 0.990 1.000 0.970 1.000 537,000 530,860 0.9886 0.697 0.697 0.704 0.683 0.704 762,539 0.6962 -4.81%
2009-10-05 0 1.040 1.010 1.040 1.040 1.060 68,000 71,720 1.0547 0.732 0.711 0.732 0.732 0.746 96,560 0.7428 -3.70%
2009-10-02 0 1.080 1.080 1.090 1.020 1.070 85,000 87,460 1.0289 0.761 0.761 0.768 0.718 0.754 120,700 0.7246 4.85%
2009-09-30 0 1.030 1.030 1.050 1.010 1.060 447,000 463,140 1.0361 0.725 0.725 0.739 0.711 0.746 634,739 0.7297 -2.83%
2009-09-29 0 1.060 1.060 1.070 1.040 1.080 111,000 117,830 1.0615 0.746 0.746 0.754 0.732 0.761 157,620 0.7476 -0.93%
2009-09-28 0 1.070 1.070 1.080 1.000 1.060 813,000 827,870 1.0183 0.754 0.754 0.761 0.704 0.746 1,154,459 0.7171 2.88%
2009-09-25 0 1.040 1.040 1.050 1.010 1.050 1,106,000 1,136,510 1.0276 0.732 0.732 0.739 0.711 0.739 1,570,518 0.7237 1.96%
2009-09-24 0 1.020 1.020 1.070 1.010 1.100 1,384,000 1,430,960 1.0339 0.718 0.718 0.754 0.711 0.775 1,965,278 0.7281 -5.56%
2009-09-23 0 1.080 1.080 1.100 1.070 1.140 100,000 110,300 1.1030 0.761 0.761 0.775 0.754 0.803 142,000 0.7768 -2.70%
2009-09-22 0 1.110 1.040 1.120 1.010 1.110 132,000 135,510 1.0266 0.782 0.732 0.789 0.711 0.782 187,440 0.7230 4.72%
2009-09-21 0 1.060 1.060 1.070 1.050 1.070 160,000 170,090 1.0631 0.746 0.746 0.754 0.739 0.754 227,200 0.7486 -1.85%
2009-09-18 0 1.080 1.070 1.080 1.060 1.090 188,000 202,570 1.0775 0.761 0.754 0.761 0.746 0.768 266,960 0.7588 -1.82%
2009-09-17 0 1.100 1.090 1.100 1.090 1.110 661,000 727,600 1.1008 0.775 0.768 0.775 0.768 0.782 938,619 0.7752 1.85%
2009-09-16 0 1.080 1.100 1.110 1.080 1.110 157,000 172,030 1.0957 0.761 0.775 0.782 0.761 0.782 222,940 0.7716 -0.92%
2009-09-15 0 1.090 1.090 1.100 1.050 1.090 451,000 473,870 1.0507 0.768 0.768 0.775 0.739 0.768 640,419 0.7399 1.87%
2009-09-14 0 1.070 1.100 1.110 1.030 1.100 207,000 221,450 1.0698 0.754 0.775 0.782 0.725 0.775 293,940 0.7534 -3.60%
2009-09-11 0 1.110 1.080 1.110 1.060 1.110 895,000 963,520 1.0766 0.782 0.761 0.782 0.746 0.782 1,270,899 0.7581 0.00%
2009-09-10 0 1.110 1.080 1.110 1.080 1.110 1,523,000 1,661,330 1.0908 0.782 0.761 0.782 0.761 0.782 2,162,658 0.7682 -0.89%
2009-09-09 0 1.120 1.120 1.150 1.100 1.160 323,000 362,900 1.1235 0.789 0.789 0.810 0.775 0.817 458,659 0.7912 -1.75%
2009-09-08 0 1.140 1.110 1.140 1.100 1.150 60,000 68,140 1.1357 0.803 0.782 0.803 0.775 0.810 85,200 0.7998 -0.87%
2009-09-07 0 1.150 1.090 1.150 1.100 1.160 286,000 327,160 1.1439 0.810 0.768 0.810 0.775 0.817 406,120 0.8056 2.68%
2009-09-04 0 1.120 1.120 1.130 1.120 1.150 206,000 234,550 1.1386 0.789 0.789 0.796 0.789 0.810 292,520 0.8018 0.90%
2009-09-03 0 1.110 1.110 1.130 1.040 1.110 383,000 411,140 1.0735 0.782 0.782 0.796 0.732 0.782 543,859 0.7560 3.74%
2009-09-02 0 1.070 1.080 1.090 1.060 1.100 395,000 425,260 1.0766 0.754 0.761 0.768 0.746 0.775 560,899 0.7582 0.00%
2009-09-01 0 1.070 1.060 1.070 1.050 1.080 341,000 360,180 1.0562 0.754 0.746 0.754 0.739 0.761 484,219 0.7438 -6.14%
2009-08-31 0 1.140 1.080 1.150 1.000 1.140 742,000 775,570 1.0452 0.803 0.761 0.810 0.704 0.803 1,053,639 0.7361 -2.56%
2009-08-28 0 1.170 1.120 1.170 1.150 1.180 12,000 13,930 1.1608 0.824 0.789 0.824 0.810 0.831 17,040 0.8175 -0.85%
2009-08-27 0 1.180 1.160 1.190 1.160 1.210 129,000 153,120 1.1870 0.831 0.817 0.838 0.817 0.852 183,180 0.8359 -0.84%
2009-08-26 0 1.190 1.170 1.200 1.180 1.190 36,000 42,490 1.1803 0.838 0.824 0.845 0.831 0.838 51,120 0.8312 0.85%
2009-08-25 0 1.180 1.160 1.190 1.140 1.200 144,000 170,300 1.1826 0.831 0.817 0.838 0.803 0.845 204,480 0.8328 0.00%
2009-08-24 0 1.180 1.180 1.190 1.160 1.180 170,000 199,030 1.1708 0.831 0.831 0.838 0.817 0.831 241,400 0.8245 0.85%
2009-08-21 0 1.170 1.170 1.180 1.140 1.190 794,000 924,330 1.1641 0.824 0.824 0.831 0.803 0.838 1,127,479 0.8198 -0.85%
2009-08-20 0 1.180 1.150 1.180 1.120 1.190 432,000 503,410 1.1653 0.831 0.810 0.831 0.789 0.838 613,439 0.8206 5.36%
2009-08-19 0 1.120 1.110 1.120 1.080 1.150 638,000 713,310 1.1180 0.789 0.782 0.789 0.761 0.810 905,959 0.7874 -1.75%
2009-08-18 0 1.140 1.140 1.180 1.100 1.180 1,624,000 1,825,910 1.1243 0.803 0.803 0.831 0.775 0.831 2,306,077 0.7918 -0.87%
2009-08-17 0 1.150 1.140 1.150 1.140 1.220 2,076,000 2,447,030 1.1787 0.810 0.803 0.810 0.803 0.859 2,947,917 0.8301 -4.96%
2009-08-14 0 1.210 1.200 1.210 1.140 1.250 561,000 671,920 1.1977 0.852 0.845 0.852 0.803 0.880 796,619 0.8435 -0.82%
2009-08-13 0 1.220 1.190 1.220 1.200 1.250 695,000 854,880 1.2300 0.859 0.838 0.859 0.845 0.880 986,899 0.8662 1.67%
2009-08-12 0 1.200 1.190 1.220 1.180 1.260 854,000 1,038,040 1.2155 0.845 0.838 0.859 0.831 0.887 1,212,679 0.8560 -4.00%
2009-08-11 0 1.250 1.240 1.260 1.230 1.290 881,000 1,107,540 1.2571 0.880 0.873 0.887 0.866 0.908 1,251,019 0.8853 -0.79%
2009-08-10 0 1.260 1.250 1.260 1.240 1.260 615,000 769,420 1.2511 0.887 0.880 0.887 0.873 0.887 873,299 0.8810 2.44%
2009-08-07 0 1.230 1.220 1.250 1.220 1.320 1,666,000 2,102,560 1.2620 0.866 0.859 0.880 0.859 0.930 2,365,717 0.8888 -6.82%
2009-08-06 0 1.320 1.300 1.320 1.280 1.330 620,000 809,130 1.3050 0.930 0.915 0.930 0.901 0.937 880,399 0.9190 -1.49%
2009-08-05 0 1.340 1.270 1.340 1.270 1.350 1,300,000 1,692,440 1.3019 0.944 0.894 0.944 0.894 0.951 1,845,998 0.9168 -0.74%
2009-08-04 0 1.350 1.310 1.350 1.320 1.380 2,617,000 3,539,770 1.3526 0.951 0.923 0.951 0.930 0.972 3,716,136 0.9525 0.00%
2009-08-03 0 1.350 1.350 1.360 1.310 1.360 1,041,000 1,380,350 1.3260 0.951 0.951 0.958 0.923 0.958 1,478,218 0.9338 2.27%
2009-07-31 0 1.320 1.310 1.320 1.290 1.320 2,621,000 3,411,630 1.3017 0.930 0.923 0.930 0.908 0.930 3,721,816 0.9167 3.13%
2009-07-30 0 1.280 1.260 1.290 1.240 1.310 1,808,000 2,290,650 1.2670 0.901 0.887 0.908 0.873 0.923 2,567,357 0.8922 -3.76%
2009-07-29 0 1.330 1.300 1.330 1.250 1.400 4,534,000 6,032,270 1.3305 0.937 0.915 0.937 0.880 0.986 6,438,273 0.9369 -5.67%
2009-07-28 0 1.410 1.390 1.410 1.310 1.420 8,027,000 10,440,210 1.3006 0.993 0.979 0.993 0.923 1.000 11,398,327 0.9159 5.22%
2009-07-27 0 1.340 1.340 1.360 1.310 1.410 4,464,000 6,118,260 1.3706 0.944 0.944 0.958 0.923 0.993 6,338,873 0.9652 3.08%
2009-07-24 0 1.300 1.280 1.300 1.260 1.300 1,605,000 2,041,260 1.2718 0.915 0.901 0.915 0.887 0.915 2,279,097 0.8956 1.56%
2009-07-23 0 1.280 1.270 1.280 1.230 1.290 2,861,000 3,629,540 1.2686 0.901 0.894 0.901 0.866 0.908 4,062,615 0.8934 4.07%
2009-07-22 0 1.230 1.220 1.230 1.220 1.270 1,457,000 1,816,060 1.2464 0.866 0.859 0.866 0.859 0.894 2,068,938 0.8778 0.82%
2009-07-21 0 1.220 1.210 1.240 1.220 1.270 1,475,000 1,826,240 1.2381 0.859 0.852 0.873 0.859 0.894 2,094,498 0.8719 -0.81%
2009-07-20 0 1.230 1.230 1.280 1.230 1.280 2,186,000 2,760,550 1.2628 0.866 0.866 0.901 0.866 0.901 3,104,117 0.8893 0.82%
2009-07-17 0 1.220 1.210 1.220 1.160 1.260 1,088,000 1,323,130 1.2161 0.859 0.852 0.859 0.817 0.887 1,544,958 0.8564 0.83%
2009-07-16 0 1.210 1.150 1.220 1.140 1.220 2,811,000 3,336,470 1.1869 0.852 0.810 0.859 0.803 0.859 3,991,616 0.8359 3.42%
2009-07-15 0 1.170 1.170 1.200 1.130 1.220 2,227,000 2,627,630 1.1799 0.824 0.824 0.845 0.796 0.859 3,162,336 0.8309 2.63%
2009-07-14 0 1.140 1.140 1.150 1.110 1.160 1,175,000 1,326,990 1.1294 0.803 0.803 0.810 0.782 0.817 1,668,498 0.7953 0.88%
2009-07-13 0 1.130 1.130 1.160 1.080 1.160 1,141,000 1,283,070 1.1245 0.796 0.796 0.817 0.761 0.817 1,620,218 0.7919 -3.42%
2009-07-10 0 1.170 1.170 1.180 1.140 1.180 1,547,000 1,797,940 1.1622 0.824 0.824 0.831 0.803 0.831 2,196,738 0.8185 -1.68%
2009-07-09 0 1.190 1.180 1.190 1.170 1.220 1,310,000 1,571,540 1.1996 0.838 0.831 0.838 0.824 0.859 1,860,198 0.8448 1.71%
2009-07-08 0 1.170 1.150 1.160 1.130 1.190 1,140,000 1,324,800 1.1621 0.824 0.810 0.817 0.796 0.838 1,618,798 0.8184 0.00%
2009-07-07 0 1.170 1.160 1.200 1.160 1.210 884,000 1,045,980 1.1832 0.824 0.817 0.845 0.817 0.852 1,255,279 0.8333 -2.50%
2009-07-06 0 1.200 1.200 1.230 1.110 1.230 971,000 1,153,830 1.1883 0.845 0.845 0.866 0.782 0.866 1,378,818 0.8368 2.56%
2009-07-03 0 1.170 1.170 1.200 1.120 1.200 1,133,000 1,320,710 1.1657 0.824 0.824 0.845 0.789 0.845 1,608,858 0.8209 0.86%
2009-07-02 0 1.160 1.110 1.160 1.150 1.280 1,089,000 1,309,420 1.2024 0.817 0.782 0.817 0.810 0.901 1,546,378 0.8468 -0.85%
2009-06-30 0 1.170 1.170 1.200 1.170 1.250 459,000 551,220 1.2009 0.824 0.824 0.845 0.824 0.880 651,779 0.8457 -6.40%
2009-06-29 0 1.250 1.230 1.250 1.220 1.290 780,000 974,350 1.2492 0.880 0.866 0.880 0.859 0.908 1,107,599 0.8797 -2.34%
2009-06-26 0 1.280 1.260 1.280 1.220 1.280 1,017,000 1,278,980 1.2576 0.901 0.887 0.901 0.859 0.901 1,444,138 0.8856 5.79%
2009-06-25 0 1.210 1.210 1.220 1.200 1.250 194,000 238,590 1.2298 0.852 0.852 0.859 0.845 0.880 275,480 0.8661 -0.82%
2009-06-24 0 1.220 1.220 1.250 1.140 1.280 683,000 838,160 1.2272 0.859 0.859 0.880 0.803 0.901 969,859 0.8642 7.02%
2009-06-23 0 1.140 1.140 1.150 1.140 1.220 1,121,000 1,302,580 1.1620 0.803 0.803 0.810 0.803 0.859 1,591,818 0.8183 -7.32%
2009-06-22 0 1.230 1.220 1.240 1.200 1.330 1,650,000 2,080,050 1.2606 0.866 0.859 0.873 0.845 0.937 2,342,997 0.8878 -6.82%
2009-06-19 0 1.320 1.300 1.320 1.240 1.320 1,078,000 1,378,060 1.2783 0.930 0.915 0.930 0.873 0.930 1,530,758 0.9002 9.09%
2009-06-18 0 1.210 1.190 1.240 1.150 1.290 936,000 1,157,560 1.2367 0.852 0.838 0.873 0.810 0.908 1,329,119 0.8709 -3.20%
2009-06-17 0 1.250 1.240 1.250 1.210 1.300 1,581,000 1,995,270 1.2620 0.880 0.873 0.880 0.852 0.915 2,245,017 0.8888 0.00%
2009-06-16 0 1.250 1.250 1.270 1.240 1.300 1,191,000 1,503,880 1.2627 0.880 0.880 0.894 0.873 0.915 1,691,218 0.8892 -3.85%
2009-06-15 0 1.300 1.290 1.310 1.290 1.380 1,366,000 1,813,180 1.3274 0.915 0.908 0.923 0.908 0.972 1,939,718 0.9348 -4.41%
2009-06-12 0 1.360 1.360 1.380 1.330 1.450 1,961,000 2,694,240 1.3739 0.958 0.958 0.972 0.937 1.021 2,784,617 0.9675 -2.86%
2009-06-11 0 1.400 1.400 1.430 1.390 1.460 2,048,000 2,886,360 1.4094 0.986 0.986 1.007 0.979 1.028 2,908,157 0.9925 -2.78%
2009-06-10 0 1.440 1.440 1.450 1.370 1.470 2,799,000 4,000,280 1.4292 1.014 1.014 1.021 0.965 1.035 3,974,576 1.0065 5.88%
2009-06-09 0 1.360 1.360 1.370 1.300 1.470 6,136,000 8,375,570 1.3650 0.958 0.958 0.965 0.915 1.035 8,713,110 0.9613 -5.56%
2009-06-08 0 1.440 1.440 1.450 1.400 1.570 6,511,000 9,563,320 1.4688 1.014 1.014 1.021 0.986 1.106 9,245,610 1.0344 -5.26%
2009-06-05 0 1.520 1.520 1.530 1.420 1.630 36,670,000 53,357,100 1.4551 1.070 1.070 1.077 1.000 1.148 52,071,342 1.0247 2.01%
2009-06-04 0 1.490 1.480 1.500 1.150 1.520 20,955,000 28,367,780 1.3537 1.049 1.042 1.056 0.810 1.070 29,756,067 0.9533 29.57%
2009-06-03 0 1.150 1.140 1.150 1.060 1.170 6,846,000 7,730,670 1.1292 0.810 0.803 0.810 0.746 0.824 9,721,309 0.7952 8.49%
2009-06-02 0 1.060 1.040 1.060 1.050 1.180 12,195,000 13,310,550 1.0915 0.746 0.732 0.746 0.739 0.831 17,316,881 0.7686 -8.62%
2009-06-01 0 1.160 1.140 1.160 1.130 1.190 8,902,000 10,299,390 1.1570 0.817 0.803 0.817 0.796 0.838 12,640,826 0.8148 5.45%
2009-05-29 0 1.100 1.100 1.110 1.070 1.170 3,948,000 4,421,260 1.1199 0.775 0.775 0.782 0.754 0.824 5,606,154 0.7886 3.77%
2009-05-27 0 1.060 1.040 1.070 1.010 1.070 2,040,000 2,127,920 1.0431 0.746 0.732 0.754 0.711 0.754 2,896,797 0.7346 6.00%
2009-05-26 0 1.000 0.990 1.000 0.960 1.020 2,050,000 2,045,270 0.9977 0.704 0.697 0.704 0.676 0.718 2,910,997 0.7026 1.01%
2009-05-25 0 0.990 0.960 1.000 0.900 1.000 2,292,000 2,174,490 0.9487 0.697 0.676 0.704 0.634 0.704 3,254,636 0.6681 0.00%
2009-05-22 0 0.990 0.970 1.000 0.950 1.050 1,402,000 1,408,440 1.0046 0.697 0.683 0.704 0.669 0.739 1,990,838 0.7075 -5.71%
2009-05-21 0 1.050 1.030 1.050 1.010 1.100 3,270,000 3,427,640 1.0482 0.739 0.725 0.739 0.711 0.775 4,643,395 0.7382 -5.41%
2009-05-20 0 1.110 1.100 1.110 1.080 1.150 2,670,000 2,977,330 1.1151 0.782 0.775 0.782 0.761 0.810 3,791,396 0.7853 4.72%
2009-05-19 0 1.060 1.030 1.060 0.990 1.130 4,500,000 4,732,990 1.0518 0.746 0.725 0.746 0.697 0.796 6,389,993 0.7407 4.95%
2009-05-18 0 1.010 1.000 1.010 0.980 1.080 815,000 818,630 1.0045 0.711 0.704 0.711 0.690 0.761 1,157,299 0.7074 -1.94%
2009-05-15 0 1.030 1.010 1.030 0.950 1.060 1,330,000 1,350,240 1.0152 0.725 0.711 0.725 0.669 0.746 1,888,598 0.7149 8.42%
2009-05-14 0 0.950 0.940 0.950 0.930 0.960 1,053,000 995,690 0.9456 0.669 0.662 0.669 0.655 0.676 1,495,258 0.6659 -1.04%
2009-05-13 0 0.960 0.960 0.980 0.960 1.020 2,022,000 2,009,890 0.9940 0.676 0.676 0.690 0.676 0.718 2,871,237 0.7000 -1.03%
2009-05-12 0 0.970 0.970 0.990 0.970 1.050 677,000 674,960 0.9970 0.683 0.683 0.697 0.683 0.739 961,339 0.7021 -3.00%
2009-05-11 0 1.000 1.000 1.010 0.980 1.080 6,511,000 6,817,020 1.0470 0.704 0.704 0.711 0.690 0.761 9,245,610 0.7373 3.09%
2009-05-08 0 0.970 0.960 0.980 0.900 0.980 2,195,000 2,090,840 0.9525 0.683 0.676 0.690 0.634 0.690 3,116,897 0.6708 6.59%
2009-05-07 0 0.910 0.910 0.920 0.890 1.030 2,234,000 2,153,420 0.9639 0.641 0.641 0.648 0.627 0.725 3,172,276 0.6788 -3.19%
2009-05-06 0 0.940 0.920 0.950 0.870 0.960 1,027,000 949,670 0.9247 0.662 0.648 0.669 0.613 0.676 1,458,338 0.6512 4.44%
2009-05-05 0 0.900 0.900 0.930 0.900 0.980 1,647,000 1,512,700 0.9185 0.634 0.634 0.655 0.634 0.690 2,338,737 0.6468 0.00%
2009-05-04 0 0.900 0.890 0.920 0.830 0.940 1,597,000 1,435,380 0.8988 0.634 0.627 0.648 0.585 0.662 2,267,737 0.6330 3.45%
2009-04-30 0 0.870 0.840 0.850 0.780 0.900 1,534,000 1,276,110 0.8319 0.613 0.592 0.599 0.549 0.634 2,178,278 0.5858 8.75%
2009-04-29 0 0.800 0.780 0.810 0.760 0.810 1,408,000 1,103,070 0.7834 0.563 0.549 0.570 0.535 0.570 1,999,358 0.5517 6.67%
2009-04-28 0 0.750 0.730 0.790 0.650 0.850 682,000 546,550 0.8014 0.528 0.514 0.556 0.458 0.599 968,439 0.5644 -6.25%
2009-04-27 0 0.800 0.800 0.830 0.800 0.880 1,343,000 1,082,480 0.8060 0.563 0.563 0.585 0.563 0.620 1,907,058 0.5676 -9.09%
2009-04-24 0 0.880 0.870 0.900 0.840 0.920 972,000 872,500 0.8976 0.620 0.613 0.634 0.592 0.648 1,380,238 0.6321 -2.22%
2009-04-23 0 0.900 0.900 0.920 0.850 0.980 1,656,000 1,482,790 0.8954 0.634 0.634 0.648 0.599 0.690 2,351,517 0.6306 0.00%
2009-04-22 0 0.900 0.910 0.930 0.900 1.050 2,063,000 2,016,090 0.9773 0.634 0.641 0.655 0.634 0.739 2,929,457 0.6882 -12.62%
2009-04-21 0 1.030 1.020 1.030 1.000 1.060 3,739,000 3,818,280 1.0212 0.725 0.718 0.725 0.704 0.746 5,309,374 0.7192 -4.63%
2009-04-20 0 1.080 1.080 1.100 1.000 1.240 2,258,000 2,547,310 1.1281 0.761 0.761 0.775 0.704 0.873 3,206,356 0.7945 -6.09%
2009-04-17 0 1.150 1.140 1.160 1.030 1.400 3,409,000 3,998,870 1.1730 0.810 0.803 0.817 0.725 0.986 4,840,775 0.8261 -10.16%
2009-04-16 0 1.280 1.240 1.280 1.100 1.380 6,155,000 7,557,010 1.2278 0.901 0.873 0.901 0.775 0.972 8,740,090 0.8646 16.36%
2009-04-15 0 1.100 1.080 1.100 0.800 1.100 4,560,000 4,500,630 0.9870 0.775 0.761 0.775 0.563 0.775 6,475,193 0.6951 37.50%
2009-04-14 0 0.800 0.780 0.810 0.680 0.810 4,896,000 3,665,600 0.7487 0.563 0.549 0.570 0.479 0.570 6,952,312 0.5272 19.40%
2009-04-09 0 0.670 0.650 0.670 0.660 0.670 878,000 581,580 0.6624 0.472 0.458 0.472 0.465 0.472 1,246,759 0.4665 6.35%
2009-04-08 0 0.630 0.620 0.650 0.600 0.640 1,553,000 964,360 0.6210 0.444 0.437 0.458 0.423 0.451 2,205,258 0.4373 -7.35%
2009-04-07 0 0.680 0.680 0.700 0.670 0.720 3,063,000 2,122,480 0.6929 0.479 0.479 0.493 0.472 0.507 4,349,455 0.4880 1.49%
2009-04-06 0 0.670 0.650 0.690 0.650 0.720 3,401,000 2,314,500 0.6805 0.472 0.458 0.486 0.458 0.507 4,829,415 0.4793 9.84%
2009-04-03 0 0.610 0.610 0.620 0.590 0.620 682,000 415,950 0.6099 0.430 0.430 0.437 0.415 0.437 968,439 0.4295 3.39%
2009-04-02 0 0.590 0.590 0.620 0.560 0.620 2,125,000 1,253,820 0.5900 0.415 0.415 0.437 0.394 0.437 3,017,497 0.4155 -1.67%
2009-04-01 0 0.600 0.600 0.610 0.580 0.610 755,000 447,560 0.5928 0.423 0.423 0.430 0.408 0.430 1,072,099 0.4175 1.69%
2009-03-31 0 0.590 0.590 0.600 0.580 0.630 1,286,000 770,000 0.5988 0.415 0.415 0.423 0.408 0.444 1,826,118 0.4217 3.51%
2009-03-30 0 0.570 0.570 0.580 0.570 0.620 2,646,000 1,567,890 0.5926 0.401 0.401 0.408 0.401 0.437 3,757,316 0.4173 -8.06%
2009-03-27 0 0.620 0.620 0.630 0.600 0.700 2,839,000 1,800,820 0.6343 0.437 0.437 0.444 0.423 0.493 4,031,375 0.4467 -8.82%
2009-03-26 0 0.680 0.680 0.700 0.650 0.710 2,888,000 1,965,360 0.6805 0.479 0.479 0.493 0.458 0.500 4,100,955 0.4792 4.62%
2009-03-25 0 0.650 0.640 0.660 0.590 0.690 3,024,000 1,978,200 0.6542 0.458 0.451 0.465 0.415 0.486 4,294,075 0.4607 10.17%
2009-03-24 0 0.590 0.590 0.600 0.540 0.650 3,051,000 1,812,230 0.5940 0.415 0.415 0.423 0.380 0.458 4,332,415 0.4183 13.46%
2009-03-23 0 0.520 0.500 0.520 0.500 0.520 629,000 322,100 0.5121 0.366 0.352 0.366 0.352 0.366 893,179 0.3606 4.00%
2009-03-20 0 0.500 0.490 0.500 0.500 0.500 500,000 250,000 0.5000 0.352 0.345 0.352 0.352 0.352 709,999 0.3521 4.17%
2009-03-19 0 0.480 0.480 0.500 0.460 0.490 229,000 109,320 0.4774 0.338 0.338 0.352 0.324 0.345 325,180 0.3362 0.00%
2009-03-18 0 0.480 0.475 0.480 0.475 0.480 299,000 142,675 0.4772 0.338 0.335 0.338 0.335 0.338 424,580 0.3360 0.00%
2009-03-17 0 0.480 0.475 0.480 0.470 0.480 522,000 249,690 0.4783 0.338 0.335 0.338 0.331 0.338 741,239 0.3369 -3.03%
2009-03-16 0 0.495 0.470 0.500 0.490 0.500 748,000 371,110 0.4961 0.349 0.331 0.352 0.345 0.352 1,062,159 0.3494 4.21%
2009-03-13 0 0.475 0.475 0.495 0.475 0.475 29,000 13,775 0.4750 0.335 0.335 0.349 0.335 0.335 41,180 0.3345 0.00%
2009-03-12 0 0.475 0.475 0.500 0.470 0.470 6,000 2,820 0.4700 0.335 0.335 0.352 0.331 0.331 8,520 0.3310 1.06%
2009-03-11 0 0.470 0.460 0.470 0.470 0.480 132,000 63,060 0.4777 0.331 0.324 0.331 0.331 0.338 187,440 0.3364 4.44%
2009-03-10 0 0.450 0.450 0.480 0.445 0.480 170,000 80,410 0.4730 0.317 0.317 0.338 0.313 0.338 241,400 0.3331 0.00%
2009-03-09 0 0.450 0.450 0.480 0.450 0.470 230,000 104,550 0.4546 0.317 0.317 0.338 0.317 0.331 326,600 0.3201 -2.17%
2009-03-06 0 0.460 0.460 0.480 0.450 0.465 309,000 141,735 0.4587 0.324 0.324 0.338 0.317 0.327 438,780 0.3230 2.22%
2009-03-05 0 0.450 0.450 0.500 0.440 0.480 50,000 23,810 0.4762 0.317 0.317 0.352 0.310 0.338 71,000 0.3354 -6.25%
2009-03-04 0 0.480 0.470 0.500 0.475 0.500 161,000 76,800 0.4770 0.338 0.331 0.352 0.335 0.352 228,620 0.3359 9.09%
2009-03-03 0 0.440 0.435 0.495 - - 50,000 22,500 0.4500 0.310 0.306 0.349 - - 71,000 0.3169 0.00%
2009-03-02 0 0.440 0.440 0.490 0.440 0.440 100,400 44,176 0.4400 0.310 0.310 0.345 0.310 0.310 142,568 0.3099 -12.00%
2009-02-27 0 0.500 0.450 0.500 0.430 0.500 407,000 192,290 0.4725 0.352 0.317 0.352 0.303 0.352 577,939 0.3327 0.00%
2009-02-26 0 0.500 0.490 0.500 0.500 0.500 170,000 85,000 0.5000 0.352 0.345 0.352 0.352 0.352 241,400 0.3521 0.00%
2009-02-25 0 0.500 0.490 0.500 0.490 0.500 48,000 23,990 0.4998 0.352 0.345 0.352 0.345 0.352 68,160 0.3520 3.09%
2009-02-24 0 0.485 0.485 0.500 0.485 0.500 99,000 49,050 0.4955 0.342 0.342 0.352 0.342 0.352 140,580 0.3489 -3.00%
2009-02-23 0 0.500 0.495 0.510 0.480 0.500 312,000 155,720 0.4991 0.352 0.349 0.359 0.338 0.352 443,040 0.3515 0.00%
2009-02-20 0 0.500 0.500 0.520 0.500 0.550 523,000 266,720 0.5100 0.352 0.352 0.366 0.352 0.387 742,659 0.3591 -7.41%
2009-02-19 0 0.540 0.530 0.570 0.540 0.580 315,000 175,430 0.5569 0.380 0.373 0.401 0.380 0.408 447,299 0.3922 -6.90%
2009-02-18 0 0.580 0.570 0.600 0.580 0.600 71,000 41,500 0.5845 0.408 0.401 0.423 0.408 0.423 100,820 0.4116 -3.33%
2009-02-17 0 0.600 0.580 0.600 - - 0 0 - 0.423 0.408 0.423 - - 0 - -1.64%
2009-02-16 0 0.610 0.570 0.610 0.570 0.620 799,000 475,880 0.5956 0.430 0.401 0.430 0.401 0.437 1,134,579 0.4194 5.17%
2009-02-13 0 0.580 0.570 0.580 0.580 0.600 783,000 460,190 0.5877 0.408 0.401 0.408 0.408 0.423 1,111,859 0.4139 -3.33%
2009-02-12 0 0.600 0.590 0.620 0.600 0.600 60,000 36,000 0.6000 0.423 0.415 0.437 0.423 0.423 85,200 0.4225 0.00%
2009-02-11 0 0.600 0.590 0.650 0.600 0.610 828,000 497,800 0.6012 0.423 0.415 0.458 0.423 0.430 1,175,759 0.4234 -7.69%
2009-02-10 0 0.650 0.610 0.650 0.650 0.660 56,000 36,660 0.6546 0.458 0.430 0.458 0.458 0.465 79,520 0.4610 4.84%
2009-02-09 0 0.620 0.620 0.650 - - 0 0 - 0.437 0.437 0.458 - - 0 - 3.33%
2009-02-06 0 0.600 0.600 0.650 - - 0 0 - 0.423 0.423 0.458 - - 0 - 0.00%
2009-02-05 0 0.600 - 0.610 0.600 0.620 178,000 107,960 0.6065 0.423 - 0.430 0.423 0.437 252,760 0.4271 -1.64%
2009-02-04 0 0.610 0.610 0.650 0.610 0.620 268,000 163,490 0.6100 0.430 0.430 0.458 0.430 0.437 380,560 0.4296 0.00%
2009-02-03 0 0.610 0.610 0.620 0.600 0.620 199,000 121,580 0.6110 0.430 0.430 0.437 0.423 0.437 282,580 0.4303 -1.61%
2009-02-02 0 0.620 0.600 0.680 - - 0 0 - 0.437 0.423 0.479 - - 0 - 0.00%
2009-01-30 0 0.620 0.620 0.680 - - 0 0 - 0.437 0.437 0.479 - - 0 - 1.64%
2009-01-29 0 0.610 0.590 0.640 0.610 0.610 30,000 18,300 0.6100 0.430 0.415 0.451 0.430 0.430 42,600 0.4296 3.39%
2009-01-23 0 0.590 0.590 0.640 0.590 0.630 15,000 8,950 0.5967 0.415 0.415 0.451 0.415 0.444 21,300 0.4202 0.00%
2009-01-22 0 0.590 0.580 0.600 0.590 0.590 30,000 17,700 0.5900 0.415 0.408 0.423 0.415 0.415 42,600 0.4155 3.51%
2009-01-21 0 0.570 0.570 0.590 0.570 0.570 147,000 83,790 0.5700 0.401 0.401 0.415 0.401 0.401 208,740 0.4014 -5.00%
2009-01-20 0 0.600 0.560 0.600 0.550 0.600 116,000 66,930 0.5770 0.423 0.394 0.423 0.387 0.423 164,720 0.4063 0.00%
2009-01-19 0 0.600 0.570 0.610 0.570 0.650 2,000 1,220 0.6100 0.423 0.401 0.430 0.401 0.458 2,840 0.4296 5.26%
2009-01-16 0 0.570 0.550 0.610 0.570 0.590 177,000 100,970 0.5705 0.401 0.387 0.430 0.401 0.415 251,340 0.4017 -6.56%
2009-01-15 0 0.610 0.550 0.620 - - 0 0 - 0.430 0.387 0.437 - - 0 - 0.00%
2009-01-14 0 0.610 0.600 0.610 0.610 0.620 80,000 48,900 0.6113 0.430 0.423 0.430 0.430 0.437 113,600 0.4305 1.67%
2009-01-13 0 0.600 0.590 0.660 0.600 0.700 207,000 135,140 0.6529 0.423 0.415 0.465 0.423 0.493 293,940 0.4598 0.00%
2009-01-12 0 0.600 0.590 0.650 0.600 0.600 10,000 6,000 0.6000 0.423 0.415 0.458 0.423 0.423 14,200 0.4225 -9.09%
2009-01-09 0 0.660 0.610 0.690 0.660 0.660 12,000 7,920 0.6600 0.465 0.430 0.486 0.465 0.465 17,040 0.4648 1.54%
2009-01-08 0 0.650 0.620 0.650 0.610 0.650 100,000 62,400 0.6240 0.458 0.437 0.458 0.430 0.458 142,000 0.4394 -1.52%
2009-01-07 0 0.660 0.610 0.660 0.650 0.660 190,000 124,890 0.6573 0.465 0.430 0.465 0.458 0.465 269,800 0.4629 6.45%
2009-01-06 0 0.620 0.620 0.700 0.620 0.650 129,000 80,700 0.6256 0.437 0.437 0.493 0.437 0.458 183,180 0.4406 -3.12%
2009-01-05 0 0.640 0.620 0.640 0.620 0.700 26,000 16,290 0.6265 0.451 0.437 0.451 0.437 0.493 36,920 0.4412 -1.54%
2009-01-02 0 0.650 0.600 0.650 0.650 0.650 30,000 19,500 0.6500 0.458 0.423 0.458 0.458 0.458 42,600 0.4577 4.84%
2008-12-31 0 0.620 0.610 0.670 0.620 0.640 200,000 125,120 0.6256 0.437 0.430 0.472 0.437 0.451 284,000 0.4406 -4.62%
2008-12-30 0 0.650 0.620 0.650 0.650 0.680 100,000 66,500 0.6650 0.458 0.437 0.458 0.458 0.479 142,000 0.4683 -5.80%
2008-12-29 0 0.690 0.610 0.710 0.690 0.750 116,000 81,140 0.6995 0.486 0.430 0.500 0.486 0.528 164,720 0.4926 11.29%
2008-12-24 0 0.620 0.620 0.670 0.620 0.630 200,000 124,460 0.6223 0.437 0.437 0.472 0.437 0.444 284,000 0.4382 0.00%
2008-12-23 0 0.620 0.620 0.690 0.620 0.620 30,000 20,200 0.6733 0.437 0.437 0.486 0.437 0.437 42,600 0.4742 -4.62%
2008-12-22 0 0.650 0.610 0.670 0.650 0.750 141,000 94,090 0.6673 0.458 0.430 0.472 0.458 0.528 200,220 0.4699 8.33%
2008-12-19 0 0.600 0.550 0.650 0.600 0.700 291,000 183,230 0.6297 0.423 0.387 0.458 0.423 0.493 413,220 0.4434 -6.25%
2008-12-18 0 0.640 0.640 0.670 0.600 0.640 126,000 76,970 0.6109 0.451 0.451 0.472 0.423 0.451 178,920 0.4302 0.00%
2008-12-17 0 0.640 0.640 0.650 0.600 0.610 127,000 77,760 0.6123 0.451 0.451 0.458 0.423 0.430 180,340 0.4312 4.92%
2008-12-16 0 0.610 0.600 0.630 0.610 0.680 221,000 136,080 0.6157 0.430 0.423 0.444 0.430 0.479 313,820 0.4336 -6.15%
2008-12-15 0 0.650 0.600 0.650 0.600 0.680 245,000 158,200 0.6457 0.458 0.423 0.458 0.423 0.479 347,900 0.4547 4.84%
2008-12-12 0 0.620 0.570 0.630 0.600 0.680 273,000 170,520 0.6246 0.437 0.401 0.444 0.423 0.479 387,660 0.4399 -4.62%
2008-12-11 0 0.650 0.610 0.670 0.480 0.650 712,000 386,350 0.5426 0.458 0.430 0.472 0.338 0.458 1,011,039 0.3821 30.00%
2008-12-10 0 0.500 0.500 0.550 0.480 0.530 210,000 102,000 0.4857 0.352 0.352 0.387 0.338 0.373 298,200 0.3421 4.17%
2008-12-09 0 0.480 0.460 0.480 0.460 0.540 991,000 486,210 0.4906 0.338 0.324 0.338 0.324 0.380 1,407,218 0.3455 4.35%
2008-12-08 0 0.460 0.440 0.540 0.450 0.460 123,000 56,250 0.4573 0.324 0.310 0.380 0.317 0.324 174,660 0.3221 9.52%
2008-12-05 0 0.420 0.420 0.500 0.420 0.460 26,000 11,720 0.4508 0.296 0.296 0.352 0.296 0.324 36,920 0.3174 -16.00%
2008-12-04 0 0.500 0.480 0.700 - - 0 0 - 0.352 0.338 0.493 - - 0 - 0.00%
2008-12-03 0 0.500 0.360 0.590 0.500 0.500 20,000 10,000 0.5000 0.352 0.254 0.415 0.352 0.352 28,400 0.3521 -16.67%
2008-12-02 0 0.600 0.500 0.690 - - 0 0 - 0.423 0.352 0.486 - - 0 - 0.00%
2008-12-01 0 0.600 0.360 0.650 - - 0 0 - 0.423 0.254 0.458 - - 0 - 0.00%
2008-11-28 0 0.600 0.550 0.600 0.560 0.600 80,000 45,200 0.5650 0.423 0.387 0.423 0.394 0.423 113,600 0.3979 9.09%
2008-11-27 0 0.550 - 0.600 0.530 0.560 29,000 16,030 0.5528 0.387 - 0.423 0.373 0.394 41,180 0.3893 -8.33%
2008-11-26 0 0.600 0.510 0.600 0.600 0.630 35,000 21,600 0.6171 0.423 0.359 0.423 0.423 0.444 49,700 0.4346 -6.25%
2008-11-25 0 0.640 0.530 0.640 - - 0 0 - 0.451 0.373 0.451 - - 0 - 0.00%
2008-11-24 0 0.640 0.510 0.640 - - 0 0 - 0.451 0.359 0.451 - - 0 - -1.54%
2008-11-21 0 0.650 0.550 0.650 0.650 0.650 10,000 6,500 0.6500 0.458 0.387 0.458 0.458 0.458 14,200 0.4577 8.33%
2008-11-20 0 0.600 0.520 0.600 - - 0 0 - 0.423 0.366 0.423 - - 0 - 0.00%
2008-11-19 0 0.600 0.570 0.610 - - 67,000 40,200 0.6000 0.423 0.401 0.430 - - 95,140 0.4225 0.00%
2008-11-18 0 0.600 0.520 0.600 0.540 0.600 73,000 41,400 0.5671 0.423 0.366 0.423 0.380 0.423 103,660 0.3994 1.69%
2008-11-17 0 0.590 0.510 0.590 0.590 0.590 10,000 5,900 0.5900 0.415 0.359 0.415 0.415 0.415 14,200 0.4155 21.65%
2008-11-14 0 0.485 0.485 0.590 - - 0 0 - 0.342 0.342 0.415 - - 0 - 3.19%
2008-11-13 0 0.470 0.470 0.600 - - 0 0 - 0.331 0.331 0.423 - - 0 - 0.00%
2008-11-12 0 0.470 0.460 0.590 - - 0 0 - 0.331 0.324 0.415 - - 0 - 0.00%
2008-11-11 0 0.470 0.470 0.500 - - 0 0 - 0.331 0.331 0.352 - - 0 - 1.08%
2008-11-10 0 0.465 0.465 0.590 0.455 0.455 41,000 18,655 0.4550 0.327 0.327 0.415 0.320 0.320 58,220 0.3204 -3.12%
2008-11-07 0 0.480 0.450 0.540 0.430 0.480 260,000 119,050 0.4579 0.338 0.317 0.380 0.303 0.338 369,200 0.3225 11.63%
2008-11-06 0 0.430 0.430 0.480 0.430 0.500 123,000 54,690 0.4446 0.303 0.303 0.338 0.303 0.352 174,660 0.3131 0.00%
2008-11-05 0 0.430 0.430 0.500 0.405 0.440 220,000 96,125 0.4369 0.303 0.303 0.352 0.285 0.310 312,400 0.3077 7.50%
2008-11-04 0 0.400 0.370 0.400 0.400 0.400 15,000 6,000 0.4000 0.282 0.261 0.282 0.282 0.282 21,300 0.2817 0.00%
2008-11-03 0 0.400 0.370 0.400 0.400 0.450 170,000 73,060 0.4298 0.282 0.261 0.282 0.282 0.317 241,400 0.3027 -1.23%
2008-10-31 0 0.405 0.405 0.500 - - 0 0 - 0.285 0.285 0.352 - - 0 - 1.25%
2008-10-30 0 0.400 0.350 0.400 0.400 0.410 24,000 9,700 0.4042 0.282 0.246 0.282 0.282 0.289 34,080 0.2846 5.26%
2008-10-29 0 0.380 0.380 0.460 0.370 0.480 45,000 19,190 0.4264 0.268 0.268 0.324 0.261 0.338 63,900 0.3003 1.33%
2008-10-28 0 0.375 - 0.400 0.375 0.450 227,000 98,360 0.4333 0.264 - 0.282 0.264 0.317 322,340 0.3051 -9.64%
2008-10-27 0 0.415 0.390 0.450 0.385 0.450 83,000 35,220 0.4243 0.292 0.275 0.317 0.271 0.317 117,860 0.2988 -8.79%
2008-10-24 0 0.455 0.440 0.455 0.360 0.510 220,000 100,240 0.4556 0.320 0.310 0.320 0.254 0.359 312,400 0.3209 1.11%
2008-10-23 0 0.450 0.405 0.560 0.450 0.560 296,000 135,530 0.4579 0.317 0.285 0.394 0.317 0.394 420,320 0.3224 -19.64%
2008-10-22 0 0.560 0.450 0.570 0.560 0.560 168,000 94,080 0.5600 0.394 0.317 0.401 0.394 0.394 238,560 0.3944 -6.67%
2008-10-21 0 0.600 0.570 0.600 0.600 0.610 60,000 36,200 0.6033 0.423 0.401 0.423 0.423 0.430 85,200 0.4249 -3.23%
2008-10-20 0 0.620 0.560 0.620 0.590 0.660 200,000 124,270 0.6214 0.437 0.394 0.437 0.415 0.465 284,000 0.4376 5.08%
2008-10-17 0 0.590 0.560 0.600 0.590 0.590 25,000 14,750 0.5900 0.415 0.394 0.423 0.415 0.415 35,500 0.4155 0.00%
2008-10-16 0 0.590 0.590 0.650 0.550 0.750 370,000 237,460 0.6418 0.415 0.415 0.458 0.387 0.528 525,399 0.4520 -18.06%
2008-10-15 0 0.720 0.650 0.750 0.720 0.750 29,000 21,450 0.7397 0.507 0.458 0.528 0.507 0.528 41,180 0.5209 2.86%
2008-10-14 0 0.700 0.650 0.740 0.580 0.750 312,000 226,400 0.7256 0.493 0.458 0.521 0.408 0.528 443,040 0.5110 29.63%
2008-10-13 0 0.540 0.510 0.690 0.500 0.700 302,000 168,020 0.5564 0.380 0.359 0.486 0.352 0.493 428,840 0.3918 -16.92%
2008-10-10 0 0.650 0.600 0.680 0.650 0.780 246,000 171,870 0.6987 0.458 0.423 0.479 0.458 0.549 349,320 0.4920 -13.33%
2008-10-09 0 0.750 0.770 0.940 0.750 0.800 100,000 75,200 0.7520 0.528 0.542 0.662 0.528 0.563 142,000 0.5296 -1.32%
2008-10-08 0 0.760 0.710 0.780 0.750 0.800 328,000 256,490 0.7820 0.535 0.500 0.549 0.528 0.563 465,759 0.5507 -19.15%
2008-10-06 0 0.940 - 1.000 0.940 1.000 196,000 191,600 0.9776 0.662 - 0.704 0.662 0.704 278,320 0.6884 -7.84%
2008-10-03 0 1.020 1.010 1.100 1.020 1.030 120,000 122,600 1.0217 0.718 0.711 0.775 0.718 0.725 170,400 0.7195 -7.27%
2008-10-02 0 1.100 1.040 1.100 1.030 1.100 48,000 51,400 1.0708 0.775 0.732 0.775 0.725 0.775 68,160 0.7541 0.00%
2008-09-30 0 1.100 1.080 1.100 - - 0 0 - 0.775 0.761 0.775 - - 0 - -5.17%
2008-09-29 0 1.160 1.160 1.200 1.150 1.170 28,000 32,430 1.1582 0.817 0.817 0.845 0.810 0.824 39,760 0.8156 -3.33%
2008-09-26 0 1.200 1.110 1.300 1.200 1.200 100,000 120,000 1.2000 0.845 0.782 0.915 0.845 0.845 142,000 0.8451 -7.69%
2008-09-25 0 1.300 1.110 1.300 1.300 1.300 5,000 6,500 1.3000 0.915 0.782 0.915 0.915 0.915 7,100 0.9155 -4.41%
2008-09-24 0 1.360 1.280 1.400 - - 0 0 - 0.958 0.901 0.986 - - 0 - 0.00%
2008-09-23 0 1.360 1.310 1.360 1.350 1.400 219,000 301,110 1.3749 0.958 0.923 0.958 0.951 0.986 310,980 0.9683 4.62%
2008-09-22 0 1.300 1.300 1.500 1.300 1.610 159,000 221,290 1.3918 0.915 0.915 1.056 0.915 1.134 225,780 0.9801 -18.75%
2008-09-19 0 1.600 1.510 1.600 1.500 1.800 110,000 174,400 1.5855 1.127 1.063 1.127 1.056 1.268 156,200 1.1165 23.08%
2008-09-18 0 1.300 1.170 1.350 1.300 1.400 266,000 359,100 1.3500 0.915 0.824 0.951 0.915 0.986 377,720 0.9507 -3.70%
2008-09-17 0 1.350 1.200 1.350 1.330 1.500 355,000 509,350 1.4348 0.951 0.845 0.951 0.937 1.056 504,099 1.0104 -10.00%
2008-09-16 0 1.500 1.480 1.500 1.500 1.610 225,000 350,780 1.5590 1.056 1.042 1.056 1.056 1.134 319,500 1.0979 -16.67%
2008-09-12 0 1.800 1.600 1.800 1.700 1.900 478,000 828,520 1.7333 1.268 1.127 1.268 1.197 1.338 678,759 1.2206 0.00%
2008-09-11 0 1.800 1.600 1.800 1.790 2.200 455,000 820,260 1.8028 1.268 1.127 1.268 1.261 1.549 646,099 1.2696 -10.00%
2008-09-10 0 2.000 1.920 1.990 1.910 2.550 760,000 1,538,320 2.0241 1.408 1.352 1.401 1.345 1.796 1,079,199 1.4254 -16.32%
2008-09-09 0 2.390 2.250 2.400 2.350 3.200 95,000 236,190 2.4862 1.683 1.585 1.690 1.655 2.254 134,900 1.7509 -20.33%
2008-09-08 0 3.000 2.750 3.000 2.950 3.200 68,000 206,690 3.0396 2.113 1.937 2.113 2.077 2.254 96,560 2.1405 -14.29%
2008-09-05 0 3.500 3.250 3.500 3.350 3.600 99,000 346,870 3.5037 2.465 2.289 2.465 2.359 2.535 140,580 2.4674 -13.58%
2008-09-04 0 4.050 3.600 4.040 4.050 4.090 33,000 134,080 4.0630 2.852 2.535 2.845 2.852 2.880 46,860 2.8613 -0.74%
2008-09-03 0 4.080 3.600 4.080 4.070 4.090 15,000 61,220 4.0813 2.873 2.535 2.873 2.866 2.880 21,300 2.8742 -0.24%
2008-09-02 0 4.090 3.600 4.090 4.090 4.100 13,000 53,220 4.0938 2.880 2.535 2.880 2.880 2.887 18,460 2.8830 0.25%
2008-09-01 0 4.080 3.600 4.090 4.050 4.100 22,000 89,420 4.0645 2.873 2.535 2.880 2.852 2.887 31,240 2.8624 -0.49%
2008-08-29 0 4.100 3.660 4.100 4.000 4.120 744,000 2,980,740 4.0064 2.887 2.577 2.887 2.817 2.901 1,056,479 2.8214 0.24%
2008-08-28 0 4.090 3.600 4.090 4.050 4.100 19,000 77,380 4.0726 2.880 2.535 2.880 2.852 2.887 26,980 2.8681 2.25%
2008-08-27 0 4.000 3.600 4.000 4.100 4.100 1,000 4,100 4.1000 2.817 2.535 2.817 2.887 2.887 1,420 2.8873 -2.68%
2008-08-26 0 4.110 3.600 4.110 4.120 4.120 2,000 8,240 4.1200 2.894 2.535 2.894 2.901 2.901 2,840 2.9014 -0.24%
2008-08-25 0 4.120 3.800 4.120 4.120 4.120 3,000 12,360 4.1200 2.901 2.676 2.901 2.901 2.901 4,260 2.9014 -0.24%
2008-08-21 0 4.130 3.800 4.130 4.130 4.130 3,000 12,390 4.1300 2.908 2.676 2.908 2.908 2.908 4,260 2.9085 -0.24%
2008-08-20 0 4.140 3.700 4.140 3.700 4.140 7,000 28,530 4.0757 2.915 2.606 2.915 2.606 2.915 9,940 2.8702 -0.24%
2008-08-19 0 4.150 3.700 4.150 4.150 4.150 2,000 8,300 4.1500 2.923 2.606 2.923 2.923 2.923 2,840 2.9225 0.00%
2008-08-18 0 4.150 3.800 4.150 4.100 4.150 11,000 45,400 4.1273 2.923 2.676 2.923 2.887 2.923 15,620 2.9065 0.00%
2008-08-15 0 4.150 4.150 4.180 4.150 4.200 12,000 49,900 4.1583 2.923 2.923 2.944 2.923 2.958 17,040 2.9284 -0.24%
2008-08-14 0 4.160 4.100 4.190 4.100 4.200 127,000 529,140 4.1665 2.930 2.887 2.951 2.887 2.958 180,340 2.9341 -0.95%
2008-08-13 0 4.200 4.000 4.200 4.210 4.210 2,000 8,420 4.2100 2.958 2.817 2.958 2.965 2.965 2,840 2.9648 -0.24%
2008-08-12 0 4.210 4.000 4.210 4.000 4.210 20,000 81,050 4.0525 2.965 2.817 2.965 2.817 2.965 28,400 2.8539 -0.47%
2008-08-11 0 4.230 3.500 4.250 4.200 4.260 25,000 105,880 4.2352 2.979 2.465 2.993 2.958 3.000 35,500 2.9825 -0.47%
2008-08-08 0 4.250 4.060 4.250 - - 0 0 - 2.993 2.859 2.993 - - 0 - -0.23%
2008-08-07 0 4.260 4.170 4.270 4.250 4.300 5,046,000 21,445,990 4.2501 3.000 2.937 3.007 2.993 3.028 7,165,312 2.9930 0.47%
2008-08-05 0 4.240 3.810 4.250 4.240 4.240 17,000 72,150 4.2441 2.986 2.683 2.993 2.986 2.986 24,140 2.9888 -0.47%
2008-08-04 0 4.260 3.800 4.260 4.250 4.280 3,000 12,810 4.2700 3.000 2.676 3.000 2.993 3.014 4,260 3.0070 0.24%
2008-08-01 0 4.250 3.800 4.250 - - 1,000 4,250 4.2500 2.993 2.676 2.993 - - 1,420 2.9930 -0.47%
2008-07-31 0 4.270 3.830 4.270 4.270 4.280 5,000 21,380 4.2760 3.007 2.697 3.007 3.007 3.014 7,100 3.0113 -0.23%
2008-07-30 0 4.280 3.800 4.280 4.270 4.280 10,000 42,720 4.2720 3.014 2.676 3.014 3.007 3.014 14,200 3.0085 1.42%
2008-07-29 0 4.220 4.020 4.220 4.220 4.250 2,509,000 10,366,560 4.1317 2.972 2.831 2.972 2.972 2.993 3,562,776 2.9097 -0.71%
2008-07-28 0 4.250 4.100 4.250 4.000 4.250 21,000 86,760 4.1314 2.993 2.887 2.993 2.817 2.993 29,820 2.9095 -0.70%
2008-07-25 0 4.280 3.910 4.280 3.900 4.290 46,000 184,620 4.0135 3.014 2.754 3.014 2.746 3.021 65,320 2.8264 2.15%
2008-07-24 0 4.190 3.850 4.190 4.000 4.200 22,000 92,000 4.1818 2.951 2.711 2.951 2.817 2.958 31,240 2.9449 2.20%
2008-07-23 0 4.100 3.830 4.150 3.800 4.100 60,922 241,548 3.9649 2.887 2.697 2.923 2.676 2.887 86,509 2.7922 2.50%
2008-07-22 0 4.000 3.770 4.000 4.000 4.200 11,000 45,000 4.0909 2.817 2.655 2.817 2.817 2.958 15,620 2.8809 0.00%
2008-07-21 0 4.000 3.800 4.000 4.000 4.300 30,000 122,240 4.0747 2.817 2.676 2.817 2.817 3.028 42,600 2.8695 -5.88%
2008-07-18 0 4.250 3.900 4.250 4.000 4.300 98,000 408,250 4.1658 2.993 2.746 2.993 2.817 3.028 139,160 2.9337 1.19%
2008-07-17 0 4.200 4.000 4.200 4.000 4.200 41,000 165,700 4.0415 2.958 2.817 2.958 2.817 2.958 58,220 2.8461 5.00%
2008-07-16 0 4.000 3.800 4.000 4.000 4.000 4,000 16,000 4.0000 2.817 2.676 2.817 2.817 2.817 5,680 2.8169 0.00%
2008-07-15 0 4.000 3.800 4.000 3.980 4.000 4,000 15,980 3.9950 2.817 2.676 2.817 2.803 2.817 5,680 2.8134 0.00%
2008-07-14 0 4.000 3.950 4.000 3.900 4.050 49,000 194,130 3.9618 2.817 2.782 2.817 2.746 2.852 69,580 2.7900 -3.61%
2008-07-11 0 4.150 3.900 4.150 3.730 4.150 53,000 206,030 3.8874 2.923 2.746 2.923 2.627 2.923 75,260 2.7376 1.72%
2008-07-10 0 4.080 3.710 4.250 4.080 4.200 78,000 319,270 4.0932 2.873 2.613 2.993 2.873 2.958 110,760 2.8825 -2.86%
2008-07-09 0 4.200 4.150 4.200 4.200 4.300 24,000 101,800 4.2417 2.958 2.923 2.958 2.958 3.028 34,080 2.9871 2.44%
2008-07-08 0 4.100 3.700 4.100 4.100 4.200 25,000 104,300 4.1720 2.887 2.606 2.887 2.887 2.958 35,500 2.9380 -1.20%
2008-07-07 0 4.150 4.050 4.150 4.060 4.150 78,000 318,260 4.0803 2.923 2.852 2.923 2.859 2.923 110,760 2.8734 1.22%
2008-07-04 0 4.100 3.800 4.100 3.700 4.100 64,000 243,900 3.8109 2.887 2.676 2.887 2.606 2.887 90,880 2.6838 0.00%
2008-07-03 0 4.100 3.660 4.100 3.750 4.150 4,000 16,050 4.0125 2.887 2.577 2.887 2.641 2.923 5,680 2.8257 -2.38%
2008-07-02 0 4.200 4.000 4.250 4.000 4.400 29,000 121,760 4.1986 2.958 2.817 2.993 2.817 3.099 41,180 2.9568 -1.64%
2008-06-30 0 4.270 4.010 4.290 4.250 4.400 9,000 38,500 4.2778 3.007 2.824 3.021 2.993 3.099 12,780 3.0125 -0.70%
2008-06-27 0 4.300 4.200 4.300 3.990 4.400 163,000 660,170 4.0501 3.028 2.958 3.028 2.810 3.099 231,460 2.8522 -2.93%
2008-06-26 0 4.430 4.350 4.430 4.350 4.480 13,000 56,890 4.3762 3.120 3.063 3.120 3.063 3.155 18,460 3.0818 0.45%
2008-06-25 0 4.410 4.300 4.570 4.410 4.600 48,000 212,290 4.4227 3.106 3.028 3.218 3.106 3.239 68,160 3.1146 -3.08%
2008-06-24 0 4.550 4.390 4.540 4.250 4.550 137,000 595,580 4.3473 3.204 3.092 3.197 2.993 3.204 194,540 3.0615 -0.44%
2008-06-23 0 4.570 4.360 4.570 4.550 4.570 8,000 36,440 4.5550 3.218 3.070 3.218 3.204 3.218 11,360 3.2078 -0.44%
2008-06-20 0 4.590 4.500 4.660 4.550 4.750 99,000 458,030 4.6266 3.232 3.169 3.282 3.204 3.345 140,580 3.2581 -3.77%
2008-06-19 0 4.770 4.570 4.770 4.500 4.840 53,000 248,090 4.6809 3.359 3.218 3.359 3.169 3.408 75,260 3.2964 -1.45%
2008-06-18 0 4.840 4.550 4.840 4.200 4.840 86,000 381,460 4.4356 3.408 3.204 3.408 2.958 3.408 122,120 3.1237 -0.21%
2008-06-17 0 4.850 4.500 4.860 - - 0 0 - 3.415 3.169 3.423 - - 0 - 0.00%
2008-06-16 0 4.850 4.500 4.850 4.500 4.850 101,000 456,850 4.5233 3.415 3.169 3.415 3.169 3.415 143,420 3.1854 0.00%
2008-06-13 0 4.850 4.460 4.850 4.850 4.850 5,000 24,250 4.8500 3.415 3.141 3.415 3.415 3.415 7,100 3.4155 0.00%
2008-06-12 0 4.850 4.400 4.870 - - 0 0 - 3.415 3.099 3.430 - - 0 - 0.00%
2008-06-11 0 4.850 4.500 4.850 4.850 4.850 20,000 97,000 4.8500 3.415 3.169 3.415 3.415 3.415 28,400 3.4155 0.00%
2008-06-10 0 4.850 4.680 4.850 - - 0 0 - 3.415 3.296 3.415 - - 0 - -1.02%
2008-06-06 0 4.900 4.830 4.900 4.890 4.900 25,000 122,400 4.8960 3.451 3.401 3.451 3.444 3.451 35,500 3.4479 1.45%
2008-06-05 0 4.830 4.750 4.850 4.800 4.850 44,000 212,000 4.8182 3.401 3.345 3.415 3.380 3.415 62,480 3.3931 2.55%
2008-06-04 0 4.710 4.710 4.800 4.710 4.750 6,000 28,460 4.7433 3.317 3.317 3.380 3.317 3.345 8,520 3.3404 -0.84%
2008-06-03 0 4.750 4.750 4.820 4.590 4.860 87,000 417,250 4.7960 3.345 3.345 3.394 3.232 3.423 123,540 3.3775 -2.66%
2008-06-02 0 4.880 4.830 4.880 4.800 4.880 43,000 208,540 4.8498 3.437 3.401 3.437 3.380 3.437 61,060 3.4153 0.62%
2008-05-30 0 4.850 4.820 4.900 4.830 4.850 572,000 2,748,200 4.8045 3.415 3.394 3.451 3.401 3.415 812,239 3.3835 -0.82%
2008-05-29 0 4.890 4.710 4.890 4.890 4.890 5,000 24,450 4.8900 3.444 3.317 3.444 3.444 3.444 7,100 3.4437 -0.20%
2008-05-28 0 4.900 4.800 4.900 4.900 4.900 3,000 14,700 4.9000 3.451 3.380 3.451 3.451 3.451 4,260 3.4507 0.00%
2008-05-27 0 4.900 4.800 4.900 4.800 4.900 38,000 183,680 4.8337 3.451 3.380 3.451 3.380 3.451 53,960 3.4040 0.00%
2008-05-26 0 4.900 4.700 4.900 4.750 4.900 63,000 301,840 4.7911 3.451 3.310 3.451 3.345 3.451 89,460 3.3740 0.20%
2008-05-23 0 4.890 4.800 4.950 4.890 4.890 21,000 102,800 4.8952 3.444 3.380 3.486 3.444 3.444 29,820 3.4474 0.62%
2008-05-22 0 4.860 4.760 4.900 4.860 4.900 100,000 487,640 4.8764 3.423 3.352 3.451 3.423 3.451 142,000 3.4341 0.21%
2008-05-21 0 4.850 4.700 4.850 4.750 4.930 112,000 544,060 4.8577 3.415 3.310 3.415 3.345 3.472 159,040 3.4209 1.89%
2008-05-20 0 4.760 4.760 4.940 4.760 4.950 186,000 904,090 4.8607 3.352 3.352 3.479 3.352 3.486 264,120 3.4230 -3.25%
2008-05-19 0 4.920 4.770 4.920 4.920 4.930 13,000 63,670 4.8977 3.465 3.359 3.465 3.465 3.472 18,460 3.4491 2.50%
2008-05-16 0 4.800 4.600 4.950 4.800 4.950 33,000 160,920 4.8764 3.380 3.239 3.486 3.380 3.486 46,860 3.4341 -3.03%
2008-05-15 0 4.950 4.830 4.950 4.950 4.950 22,000 108,900 4.9500 3.486 3.401 3.486 3.486 3.486 31,240 3.4859 0.00%
2008-05-14 0 4.950 4.910 4.960 4.850 4.950 69,000 339,250 4.9167 3.486 3.458 3.493 3.415 3.486 97,980 3.4624 -0.20%
2008-05-13 0 4.960 4.840 4.960 4.980 4.980 10,000 49,800 4.9800 3.493 3.408 3.493 3.507 3.507 14,200 3.5070 0.20%
2008-05-09 0 4.950 4.810 4.950 4.830 4.990 174,000 850,160 4.8860 3.486 3.387 3.486 3.401 3.514 247,080 3.4408 0.00%
2008-05-08 0 4.950 4.850 4.960 4.850 5.000 138,000 675,490 4.8949 3.486 3.415 3.493 3.415 3.521 195,960 3.4471 0.00%
2008-05-07 0 4.950 4.850 4.990 4.850 4.990 132,000 646,660 4.8989 3.486 3.415 3.514 3.415 3.514 187,440 3.4500 0.00%
2008-05-06 0 4.950 4.900 4.950 4.820 4.950 138,000 677,340 4.9083 3.486 3.451 3.486 3.394 3.486 195,960 3.4565 2.06%
2008-05-05 0 4.850 4.850 4.950 4.850 4.860 200,000 970,200 4.8510 3.415 3.415 3.486 3.415 3.423 284,000 3.4162 -0.21%
2008-05-02 0 4.860 4.850 4.950 4.800 5.000 204,000 1,002,300 4.9132 3.423 3.415 3.486 3.380 3.521 289,680 3.4600 1.89%
2008-04-30 0 4.770 4.770 4.890 4.750 4.900 176,000 861,030 4.8922 3.359 3.359 3.444 3.345 3.451 249,920 3.4452 -2.45%
2008-04-29 0 4.890 4.800 4.900 4.780 4.900 243,000 1,168,710 4.8095 3.444 3.380 3.451 3.366 3.451 345,060 3.3870 -0.20%
2008-04-28 0 4.900 4.800 4.900 4.800 4.930 158,000 771,150 4.8807 3.451 3.380 3.451 3.380 3.472 224,360 3.4371 2.08%
2008-04-25 0 4.800 4.710 4.900 4.780 5.000 413,000 2,005,130 4.8550 3.380 3.317 3.451 3.366 3.521 586,459 3.4190 -3.81%
2008-04-24 0 4.990 4.900 5.000 4.700 5.000 215,000 1,054,170 4.9031 3.514 3.451 3.521 3.310 3.521 305,300 3.4529 1.22%
2008-04-23 0 4.930 4.730 4.930 4.650 4.940 1,044,000 5,057,700 4.8445 3.472 3.331 3.472 3.275 3.479 1,482,478 3.4117 0.61%
2008-04-22 0 4.900 4.900 4.950 4.360 4.990 174,000 855,900 4.9190 3.451 3.451 3.486 3.070 3.514 247,080 3.4641 -2.00%
2008-04-21 0 5.000 4.890 5.000 4.890 5.000 145,000 714,360 4.9266 3.521 3.444 3.521 3.444 3.521 205,900 3.4695 2.04%
2008-04-18 0 4.900 4.770 4.950 4.900 4.900 1,553,000 7,614,350 4.9030 3.451 3.359 3.486 3.451 3.451 2,205,258 3.4528 -1.41%
2008-04-17 0 4.970 4.800 4.970 4.800 4.980 5,408,000 26,350,220 4.8725 3.500 3.380 3.500 3.380 3.507 7,679,351 3.4313 0.40%
2008-04-16 0 4.950 4.800 4.950 4.950 4.950 110,000 544,500 4.9500 3.486 3.380 3.486 3.486 3.486 156,200 3.4859 0.00%
2008-04-15 0 4.950 4.800 4.950 4.850 4.950 123,000 604,910 4.9180 3.486 3.380 3.486 3.415 3.486 174,660 3.4634 -0.40%
2008-04-14 0 4.970 4.940 4.970 4.800 4.980 53,000 262,270 4.9485 3.500 3.479 3.500 3.380 3.507 75,260 3.4849 -0.20%
2008-04-11 0 4.980 4.800 4.980 4.980 4.990 1,308,000 6,217,650 4.7536 3.507 3.380 3.507 3.507 3.514 1,857,358 3.3476 -0.40%
2008-04-10 0 5.000 4.850 5.000 4.880 5.000 92,000 452,840 4.9222 3.521 3.415 3.521 3.437 3.521 130,640 3.4663 1.21%
2008-04-09 0 4.940 4.940 4.950 4.800 4.990 44,000 216,560 4.9218 3.479 3.479 3.486 3.380 3.514 62,480 3.4661 -1.20%
2008-04-08 0 5.000 4.970 5.000 4.950 5.000 64,000 319,090 4.9858 3.521 3.500 3.521 3.486 3.521 90,880 3.5111 0.20%
2008-04-07 0 4.990 4.880 4.990 4.900 4.990 54,000 267,640 4.9563 3.514 3.437 3.514 3.451 3.514 76,680 3.4904 0.20%
2008-04-03 0 4.980 4.300 4.980 4.900 4.980 107,000 530,660 4.9594 3.507 3.028 3.507 3.451 3.507 151,940 3.4926 0.00%
2008-04-02 0 4.980 4.850 4.990 4.800 4.990 194,000 950,660 4.9003 3.507 3.415 3.514 3.380 3.514 275,480 3.4509 0.81%
2008-04-01 0 4.940 4.930 4.940 4.900 4.940 186,000 917,400 4.9323 3.479 3.472 3.479 3.451 3.479 264,120 3.4734 1.02%
2008-03-31 0 4.890 4.800 4.890 - - 60,000 282,600 4.7100 3.444 3.380 3.444 - - 85,200 3.3169 -0.20%
2008-03-28 0 4.900 4.620 4.900 4.350 4.900 169,000 814,810 4.8214 3.451 3.254 3.451 3.063 3.451 239,980 3.3953 1.03%
2008-03-27 0 4.850 4.100 4.890 4.850 4.960 5,000 24,470 4.8940 3.415 2.887 3.444 3.415 3.493 7,100 3.4465 -1.82%
2008-03-26 0 4.940 4.820 4.940 4.850 5.000 39,000 191,850 4.9192 3.479 3.394 3.479 3.415 3.521 55,380 3.4643 0.41%
2008-03-25 0 4.920 4.700 4.950 4.850 5.000 57,000 280,950 4.9289 3.465 3.310 3.486 3.415 3.521 80,940 3.4711 -1.60%
2008-03-20 0 5.000 4.010 5.000 5.000 5.100 83,000 415,640 5.0077 3.521 2.824 3.521 3.521 3.592 117,860 3.5266 0.00%
2008-03-19 1 - - - - - 0 0 - 3.521 - - - - 0 - 0.00%
2008-03-18 0 5.000 4.970 5.000 4.940 5.000 328,000 1,632,900 4.9784 3.521 3.500 3.521 3.479 3.521 465,759 3.5059 0.00%
2008-03-17 0 5.000 4.900 5.000 4.820 5.000 10,000 49,660 4.9660 3.521 3.451 3.521 3.394 3.521 14,200 3.4972 0.00%
2008-03-14 0 5.000 4.820 5.000 4.820 5.050 142,000 712,880 5.0203 3.521 3.394 3.521 3.394 3.556 201,640 3.5354 -1.96%
2008-03-13 0 5.100 4.830 5.100 5.100 5.100 13,000 66,300 5.1000 3.592 3.401 3.592 3.592 3.592 18,460 3.5916 -0.39%
2008-03-12 0 5.120 5.000 5.120 - - 0 0 - 3.606 3.521 3.606 - - 0 - -0.39%
2008-03-11 0 5.140 4.820 5.140 4.900 5.140 68,000 344,730 5.0696 3.620 3.394 3.620 3.451 3.620 96,560 3.5701 0.78%
2008-03-10 0 5.100 4.820 5.100 5.050 5.100 32,000 162,700 5.0844 3.592 3.394 3.592 3.556 3.592 45,440 3.5805 -0.97%
2008-03-07 0 5.150 4.820 5.150 5.150 5.180 2,015,000 9,557,280 4.7431 3.627 3.394 3.627 3.627 3.648 2,861,297 3.3402 0.00%
2008-03-06 0 5.150 5.130 5.150 5.130 5.150 31,000 159,400 5.1419 3.627 3.613 3.627 3.613 3.627 44,020 3.6211 0.00%
2008-03-05 0 5.150 4.920 5.150 5.100 5.150 61,000 311,450 5.1057 3.627 3.465 3.627 3.592 3.627 86,620 3.5956 0.00%
2008-03-04 0 5.150 5.150 5.180 5.100 5.150 221,000 1,130,500 5.1154 3.627 3.627 3.648 3.592 3.627 313,820 3.6024 0.00%
2008-03-03 0 5.150 5.150 5.200 5.120 5.250 201,000 1,034,910 5.1488 3.627 3.627 3.662 3.606 3.697 285,420 3.6259 -3.56%
2008-02-29 0 5.340 5.180 5.340 - - 0 0 - 3.761 3.648 3.761 - - 0 - -0.19%
2008-02-28 0 5.350 5.150 5.400 5.100 5.350 306,000 1,588,439 5.1910 3.768 3.627 3.803 3.592 3.768 434,520 3.6556 2.88%
2008-02-27 0 5.200 5.150 5.200 5.200 5.500 102,551 550,732 5.3703 3.662 3.627 3.662 3.662 3.873 145,622 3.7819 1.96%
2008-02-26 0 5.100 4.900 5.100 4.850 5.100 162,000 809,700 4.9981 3.592 3.451 3.592 3.415 3.592 230,040 3.5198 0.00%
2008-02-25 0 5.100 4.500 5.100 4.800 5.100 104,000 508,950 4.8938 3.592 3.169 3.592 3.380 3.592 147,680 3.4463 5.59%
2008-02-22 0 4.830 4.700 4.830 4.050 4.830 474,190 2,194,343 4.6276 3.401 3.310 3.401 2.852 3.401 673,349 3.2588 3.21%
2008-02-21 0 4.680 4.500 4.680 4.600 5.000 220,000 1,046,950 4.7589 3.296 3.169 3.296 3.239 3.521 312,400 3.3513 -4.49%
2008-02-20 0 4.900 4.700 4.900 4.740 5.190 300,000 1,455,430 4.8514 3.451 3.310 3.451 3.338 3.655 426,000 3.4165 -5.77%
2008-02-19 0 5.200 5.100 5.200 5.300 5.300 7,000 37,100 5.3000 3.662 3.592 3.662 3.732 3.732 9,940 3.7324 0.39%
2008-02-18 0 5.180 5.000 5.180 5.100 5.400 199,000 1,046,790 5.2603 3.648 3.521 3.648 3.592 3.803 282,580 3.7044 -4.25%
2008-02-15 0 5.410 5.270 5.410 5.280 5.750 202,000 1,095,340 5.4225 3.810 3.711 3.810 3.718 4.049 286,840 3.8186 -6.56%
2008-02-14 0 5.790 5.360 5.790 5.620 5.790 114,000 644,520 5.6537 4.077 3.775 4.077 3.958 4.077 161,880 3.9815 -1.03%
2008-02-13 0 5.850 5.250 5.850 5.900 5.900 30,000 176,500 5.8833 4.120 3.697 4.120 4.155 4.155 42,600 4.1432 -2.17%
2008-02-12 0 5.980 5.980 6.000 5.850 5.950 32,000 189,650 5.9266 4.211 4.211 4.225 4.120 4.190 45,440 4.1736 0.00%
2008-02-11 0 5.980 5.980 6.000 5.100 5.900 70,000 394,580 5.6369 4.211 4.211 4.225 3.592 4.155 99,400 3.9696 3.10%
2008-02-06 0 5.800 5.750 5.800 5.000 5.800 318,000 1,762,350 5.5420 4.085 4.049 4.085 3.521 4.085 451,559 3.9028 5.45%
2008-02-05 0 5.500 5.250 5.600 5.150 5.500 622,000 3,329,700 5.3532 3.873 3.697 3.944 3.627 3.873 883,239 3.7699 3.97%
2008-02-04 0 5.290 4.710 5.300 5.250 5.290 463,000 2,447,770 5.2868 3.725 3.317 3.732 3.697 3.725 657,459 3.7231 0.76%
2008-02-01 0 5.250 5.020 5.300 5.000 5.500 301,000 1,586,940 5.2722 3.697 3.535 3.732 3.521 3.873 427,420 3.7128 -1.69%
2008-01-31 0 5.340 5.180 5.340 5.000 5.500 143,000 786,680 5.5013 3.761 3.648 3.761 3.521 3.873 203,060 3.8741 -2.91%
2008-01-30 0 5.500 4.610 5.500 5.000 5.700 20,038,000 108,209,900 5.4002 3.873 3.246 3.873 3.521 4.014 28,453,928 3.8030 1.85%
2008-01-29 1 - - - - - 0 0 - 3.803 - - - - 0 - 0.00%
2008-01-28 1 - - - - - 0 0 - 3.803 - - - - 0 - 0.00%
2008-01-25 1 - - - - - 0 0 - 3.803 - - - - 0 - 0.00%
2008-01-24 1 - - - - - 0 0 - 3.803 - - - - 0 - 0.00%
2008-01-23 0 5.400 4.510 5.450 5.240 5.500 154,000 817,000 5.3052 3.803 3.176 3.838 3.690 3.873 218,680 3.7361 6.93%
2008-01-22 0 5.050 4.080 5.000 4.800 5.500 384,000 1,962,330 5.1102 3.556 2.873 3.521 3.380 3.873 545,279 3.5988 -15.83%
2008-01-21 0 6.000 5.810 6.000 5.810 6.150 126,000 754,620 5.9890 4.225 4.092 4.225 4.092 4.331 178,920 4.2176 -2.44%
2008-01-18 0 6.150 6.200 6.300 6.100 6.200 10,000 61,400 6.1400 4.331 4.366 4.437 4.296 4.366 14,200 4.3239 0.82%
2008-01-17 0 6.100 5.900 6.100 6.000 6.500 215,000 1,297,480 6.0348 4.296 4.155 4.296 4.225 4.577 305,300 4.2499 1.67%
2008-01-16 0 6.000 5.800 6.000 5.810 6.650 8,536,000 54,848,795 6.4256 4.225 4.085 4.225 4.092 4.683 12,121,106 4.5251 -7.41%
2008-01-15 0 6.480 6.350 6.480 6.400 6.500 81,000 524,250 6.4722 4.563 4.472 4.563 4.507 4.577 115,020 4.5579 -0.15%
2008-01-14 0 6.490 6.310 6.500 5.000 6.500 21,000 134,720 6.4152 4.570 4.444 4.577 3.521 4.577 29,820 4.5178 -2.41%
2008-01-11 0 6.650 6.600 6.650 6.630 6.650 16,000 106,080 6.6300 4.683 4.648 4.683 4.669 4.683 22,720 4.6690 -1.19%
2008-01-10 0 6.730 - 6.740 6.730 6.750 3,000 20,210 6.7367 4.739 - 4.746 4.739 4.754 4,260 4.7441 1.20%
2008-01-09 0 6.650 6.600 6.670 6.500 6.670 79,000 518,640 6.5651 4.683 4.648 4.697 4.577 4.697 112,180 4.6233 0.00%
2008-01-08 0 6.650 6.650 6.690 6.650 6.700 15,000 100,450 6.6967 4.683 4.683 4.711 4.683 4.718 21,300 4.7160 1.84%
2008-01-07 0 6.530 6.500 6.540 6.520 6.650 67,000 439,750 6.5634 4.599 4.577 4.606 4.592 4.683 95,140 4.6221 -2.54%
2008-01-04 0 6.700 6.650 6.700 6.650 6.700 92,000 614,400 6.6783 4.718 4.683 4.718 4.683 4.718 130,640 4.7030 0.00%
2008-01-03 0 6.700 6.650 6.700 6.480 6.700 298,000 1,965,990 6.5973 4.718 4.683 4.718 4.563 4.718 423,160 4.6460 1.06%
2008-01-02 0 6.630 6.630 6.650 6.630 6.750 190,000 1,278,800 6.7305 4.669 4.669 4.683 4.669 4.754 269,800 4.7398 -2.07%
2007-12-31 0 6.770 6.750 6.770 6.630 6.800 446,000 2,991,270 6.7069 4.768 4.754 4.768 4.669 4.789 633,319 4.7232 1.04%
2007-12-28 0 6.700 6.630 6.700 6.630 6.800 116,000 774,120 6.6734 4.718 4.669 4.718 4.669 4.789 164,720 4.6996 -1.47%
2007-12-27 0 6.800 6.700 6.800 6.630 6.850 233,000 1,568,170 6.7303 4.789 4.718 4.789 4.669 4.824 330,860 4.7397 -0.73%
2007-12-24 0 6.850 6.800 6.850 6.630 6.850 165,000 1,104,140 6.6918 4.824 4.789 4.824 4.669 4.824 234,300 4.7125 0.74%
2007-12-21 0 6.800 6.800 - 6.200 6.800 461,000 2,944,890 6.3880 4.789 4.789 - 4.366 4.789 654,619 4.4986 8.11%
2007-12-20 0 6.290 5.800 6.290 6.100 6.300 210,000 1,315,964 6.2665 4.430 4.085 4.430 4.296 4.437 298,200 4.4130 0.00%
2007-12-19 0 6.290 6.200 6.350 5.850 6.350 319,000 1,997,174 6.2607 4.430 4.366 4.472 4.120 4.472 452,979 4.4090 -0.16%
2007-12-18 0 6.300 6.210 6.300 6.300 6.400 196,000 1,242,720 6.3404 4.437 4.373 4.437 4.437 4.507 278,320 4.4651 -1.56%
2007-12-17 0 6.400 6.430 6.460 6.350 6.740 216,000 1,393,600 6.4519 4.507 4.528 4.549 4.472 4.746 306,720 4.5436 -5.19%
2007-12-14 0 6.750 - 6.790 6.750 6.750 14,000 94,500 6.7500 4.754 - 4.782 4.754 4.754 19,880 4.7535 0.75%
2007-12-13 0 6.700 6.680 6.700 6.600 6.850 264,000 1,767,450 6.6949 4.718 4.704 4.718 4.648 4.824 374,880 4.7147 0.75%
2007-12-12 0 6.650 6.650 6.750 6.650 6.900 141,000 953,810 6.7646 4.683 4.683 4.754 4.683 4.859 200,220 4.7638 -3.48%
2007-12-11 0 6.890 6.800 6.900 6.850 6.930 151,400 1,042,680 6.8869 4.852 4.789 4.859 4.824 4.880 214,988 4.8500 -0.14%
2007-12-10 0 6.900 6.890 6.900 6.780 7.180 30,292,000 201,040,990 6.6368 4.859 4.852 4.859 4.775 5.056 43,014,592 4.6738 -12.99%
2007-12-07 1 - - - - - 0 0 - 5.585 - - - - 0 - 0.00%
2007-12-06 1 - - - - - 0 0 - 5.585 - - - - 0 - 0.00%
2007-12-05 0 7.930 7.850 7.930 7.800 8.000 313,000 2,487,640 7.9477 5.585 5.528 5.585 5.493 5.634 444,460 5.5970 1.67%
2007-12-04 0 7.800 7.800 8.000 7.800 8.200 381,000 3,067,880 8.0522 5.493 5.493 5.634 5.493 5.775 541,019 5.6706 -2.74%
2007-12-03 0 8.020 7.900 8.020 7.300 9.000 1,071,000 8,369,310 7.8145 5.648 5.563 5.648 5.141 6.338 1,520,818 5.5032 14.90%
2007-11-30 1 - - - - - 0 0 - 4.915 - - - - 0 - 0.00%
2007-11-29 1 - - - - - 0 0 - 4.915 - - - - 0 - 0.00%
2007-11-28 1 - - - - - 0 0 - 4.915 - - - - 0 - 0.00%
2007-11-27 1 - - - - - 0 0 - 4.915 - - - - 0 - 0.00%
2007-11-26 1 - - - - - 0 0 - 4.915 - - - - 0 - 0.00%
2007-11-23 1 - - - - - 0 0 - 4.915 - - - - 0 - 0.00%
2007-11-22 1 - - - - - 0 0 - 4.915 - - - - 0 - 0.00%
2007-11-21 1 - - - - - 0 0 - 4.915 - - - - 0 - 0.00%
2007-11-20 1 - - - - - 0 0 - 4.915 - - - - 0 - 0.00%
2007-11-19 1 - - - - - 0 0 - 4.915 - - - - 0 - 0.00%
2007-11-16 0 6.980 6.900 6.980 6.500 6.990 204,000 1,375,460 6.7425 4.915 4.859 4.915 4.577 4.923 289,680 4.7482 3.41%
2007-11-15 0 6.750 6.750 6.850 6.650 6.750 30,000 201,550 6.7183 4.754 4.754 4.824 4.683 4.754 42,600 4.7312 0.75%
2007-11-14 0 6.700 6.300 6.700 6.200 6.700 143,000 917,350 6.4150 4.718 4.437 4.718 4.366 4.718 203,060 4.5176 6.35%
2007-11-13 0 6.300 6.100 6.320 6.260 6.450 104,000 657,730 6.3243 4.437 4.296 4.451 4.408 4.542 147,680 4.4538 -4.55%
2007-11-12 0 6.600 6.300 6.600 6.500 6.600 83,000 543,800 6.5518 4.648 4.437 4.648 4.577 4.648 117,860 4.6140 -3.79%
2007-11-09 0 6.860 6.860 6.880 6.600 7.000 91,000 610,600 6.7099 4.831 4.831 4.845 4.648 4.930 129,220 4.7253 -2.00%
2007-11-08 0 7.000 6.900 7.090 6.300 7.100 84,000 571,180 6.7998 4.930 4.859 4.993 4.437 5.000 119,280 4.7886 0.00%
2007-11-07 0 7.000 6.560 7.050 6.710 7.000 109,000 756,220 6.9378 4.930 4.620 4.965 4.725 4.930 154,780 4.8858 0.72%
2007-11-06 0 6.950 6.790 7.080 6.550 6.950 36,000 246,670 6.8519 4.894 4.782 4.986 4.613 4.894 51,120 4.8253 3.73%
2007-11-05 0 6.700 6.700 7.000 6.700 6.900 143,000 975,220 6.8197 4.718 4.718 4.930 4.718 4.859 203,060 4.8026 -2.90%
2007-11-02 0 6.900 6.880 6.900 6.900 7.030 205,000 1,432,090 6.9858 4.859 4.845 4.859 4.859 4.951 291,100 4.9196 -5.35%
2007-11-01 0 7.290 - 7.300 7.280 7.300 121,000 883,000 7.2975 5.134 - 5.141 5.127 5.141 171,820 5.1391 -0.14%
2007-10-31 0 7.300 7.300 7.390 7.000 7.460 99,000 715,720 7.2295 5.141 5.141 5.204 4.930 5.254 140,580 5.0912 0.00%
2007-10-30 0 7.300 7.300 7.350 7.000 7.350 319,000 2,316,950 7.2632 5.141 5.141 5.176 4.930 5.176 452,979 5.1149 -0.68%
2007-10-29 0 7.350 7.250 7.350 7.050 7.400 408,000 2,972,250 7.2849 5.176 5.106 5.176 4.965 5.211 579,359 5.1302 6.52%
2007-10-26 0 6.900 6.750 6.900 6.710 6.900 108,000 730,920 6.7678 4.859 4.754 4.859 4.725 4.859 153,360 4.7660 1.32%
2007-10-25 0 6.810 6.810 7.050 6.700 7.500 372,000 2,583,710 6.9455 4.796 4.796 4.965 4.718 5.282 528,239 4.8912 -1.30%
2007-10-24 0 6.900 6.760 6.900 6.390 7.050 680,000 4,605,150 6.7723 4.859 4.761 4.859 4.500 4.965 965,599 4.7692 10.40%
2007-10-23 0 6.250 6.250 6.300 6.030 6.300 381,000 2,363,240 6.2027 4.401 4.401 4.437 4.246 4.437 541,019 4.3681 3.65%
2007-10-22 0 6.030 5.950 6.030 5.800 6.030 398,000 2,370,930 5.9571 4.246 4.190 4.246 4.085 4.246 565,159 4.1952 2.20%
2007-10-18 0 5.900 6.000 6.010 5.800 6.010 695,000 4,154,640 5.9779 4.155 4.225 4.232 4.085 4.232 986,899 4.2098 3.51%
2007-10-17 0 5.700 5.700 5.950 5.700 6.100 482,000 2,877,050 5.9690 4.014 4.014 4.190 4.014 4.296 684,439 4.2035 -7.01%
2007-10-16 0 6.130 6.120 6.130 5.950 6.180 185,000 1,134,540 6.1326 4.317 4.310 4.317 4.190 4.352 262,700 4.3188 -0.81%
2007-10-15 0 6.180 5.900 6.190 5.900 6.300 425,000 2,582,650 6.0768 4.352 4.155 4.359 4.155 4.437 603,499 4.2795 0.16%
2007-10-12 0 6.170 6.160 6.300 6.000 6.300 799,000 4,944,360 6.1882 4.345 4.338 4.437 4.225 4.437 1,134,579 4.3579 0.33%
2007-10-11 0 6.150 6.150 6.170 6.010 6.210 1,430,000 8,740,910 6.1125 4.331 4.331 4.345 4.232 4.373 2,030,598 4.3046 -1.60%
2007-10-10 0 6.250 6.210 6.250 5.590 6.280 1,426,000 8,490,720 5.9542 4.401 4.373 4.401 3.937 4.423 2,024,918 4.1931 13.64%
2007-10-09 0 5.500 5.460 5.480 5.000 5.710 2,167,000 12,010,430 5.5424 3.873 3.845 3.859 3.521 4.021 3,077,137 3.9031 10.00%
2007-10-08 0 5.000 4.910 5.000 4.800 5.250 2,719,000 14,092,820 5.1831 3.521 3.458 3.521 3.380 3.697 3,860,976 3.6501 4.60%
2007-10-05 0 4.780 4.620 4.800 4.350 4.800 1,762,000 8,272,560 4.6950 3.366 3.254 3.380 3.063 3.380 2,502,037 3.3063 11.68%
2007-10-04 0 4.280 4.210 4.280 4.180 4.300 1,334,000 5,695,790 4.2697 3.014 2.965 3.014 2.944 3.028 1,894,278 3.0068 2.39%
2007-10-03 0 4.180 4.180 4.240 3.950 4.150 656,000 2,649,380 4.0387 2.944 2.944 2.986 2.782 2.923 931,519 2.8442 1.95%
2007-10-02 0 4.100 4.060 4.100 4.000 4.320 1,727,000 7,226,560 4.1845 2.887 2.859 2.887 2.817 3.042 2,452,337 2.9468 -1.91%
2007-09-28 0 4.180 4.180 4.240 4.110 4.300 1,021,000 4,290,600 4.2024 2.944 2.944 2.986 2.894 3.028 1,449,818 2.9594 -0.48%
2007-09-27 0 4.200 4.180 4.200 4.000 4.250 1,233,000 5,127,550 4.1586 2.958 2.944 2.958 2.817 2.993 1,750,858 2.9286 -1.18%
2007-09-25 0 4.250 4.250 4.370 3.980 4.550 3,955,000 16,686,780 4.2192 2.993 2.993 3.077 2.803 3.204 5,616,094 2.9712 -7.61%
2007-09-24 0 4.600 4.500 4.600 4.500 4.860 2,431,000 11,274,980 4.6380 3.239 3.169 3.239 3.169 3.423 3,452,016 3.2662 2.22%
2007-09-21 0 4.500 4.500 4.560 4.080 4.670 3,904,000 17,674,810 4.5274 3.169 3.169 3.211 2.873 3.289 5,543,674 3.1883 12.50%
2007-09-20 0 4.000 3.960 4.000 3.380 4.010 3,011,000 11,379,680 3.7794 2.817 2.789 2.817 2.380 2.824 4,275,615 2.6615 19.05%
2007-09-19 0 3.360 3.310 3.360 3.300 3.450 205,000 695,620 3.3933 2.366 2.331 2.366 2.324 2.430 291,100 2.3896 -0.59%
2007-09-18 0 3.380 3.210 3.380 3.130 3.400 6,193,000 19,790,500 3.1956 2.380 2.261 2.380 2.204 2.394 8,794,050 2.2504 4.00%
2007-09-17 0 3.250 3.250 3.300 3.100 3.500 282,000 918,100 3.2557 2.289 2.289 2.324 2.183 2.465 400,440 2.2927 -3.27%
2007-09-14 0 3.360 3.330 3.420 3.360 3.560 3,682,000 11,950,930 3.2458 2.366 2.345 2.408 2.366 2.507 5,228,434 2.2858 -1.75%
2007-09-13 0 3.420 3.420 3.430 3.300 3.450 3,108,000 10,422,900 3.3536 2.408 2.408 2.415 2.324 2.430 4,413,355 2.3617 6.88%
2007-09-12 0 3.200 3.190 3.200 3.170 3.250 363,000 1,161,720 3.2003 2.254 2.246 2.254 2.232 2.289 515,459 2.2538 2.89%
2007-09-11 0 3.110 3.090 3.100 3.090 3.200 738,000 2,298,020 3.1138 2.190 2.176 2.183 2.176 2.254 1,047,959 2.1929 0.65%
2007-09-10 0 3.090 3.090 3.100 3.080 3.130 453,000 1,405,600 3.1029 2.176 2.176 2.183 2.169 2.204 643,259 2.1851 -0.96%
2007-09-07 0 3.120 3.120 3.130 3.090 3.130 1,011,000 3,140,300 3.1061 2.197 2.197 2.204 2.176 2.204 1,435,618 2.1874 0.97%
2007-09-06 0 3.090 3.090 3.100 3.090 3.120 496,000 1,539,420 3.1037 2.176 2.176 2.183 2.176 2.197 704,319 2.1857 -0.32%
2007-09-05 0 3.100 3.100 3.150 3.100 3.160 82,000 258,240 3.1493 2.183 2.183 2.218 2.183 2.225 116,440 2.2178 -1.90%
2007-09-04 0 3.160 3.140 3.150 3.100 3.200 402,000 1,267,420 3.1528 2.225 2.211 2.218 2.183 2.254 570,839 2.2203 3.61%
2007-09-03 0 3.050 3.030 3.100 3.020 3.100 105,000 320,800 3.0552 2.148 2.134 2.183 2.127 2.183 149,100 2.1516 1.67%
2007-08-31 0 3.000 3.000 3.220 2.800 3.310 3,052,000 9,118,780 2.9878 2.113 2.113 2.268 1.972 2.331 4,333,835 2.1041 -0.66%
2007-08-30 0 3.020 3.000 3.020 3.000 3.050 124,000 374,460 3.0198 2.127 2.113 2.127 2.113 2.148 176,080 2.1266 0.67%
2007-08-29 0 3.000 2.970 3.000 3.000 3.000 215,000 645,000 3.0000 2.113 2.092 2.113 2.113 2.113 305,300 2.1127 -1.64%
2007-08-28 0 3.050 3.000 3.140 3.050 3.150 143,000 447,610 3.1301 2.148 2.113 2.211 2.148 2.218 203,060 2.2043 -3.17%
2007-08-27 0 3.150 3.130 3.160 3.140 3.160 261,000 824,350 3.1584 2.218 2.204 2.225 2.211 2.225 370,620 2.2242 -0.32%
2007-08-24 0 3.160 3.140 3.220 3.150 3.300 88,000 279,320 3.1741 2.225 2.211 2.268 2.218 2.324 124,960 2.2353 -4.24%
2007-08-23 0 3.300 3.150 3.300 3.220 3.400 377,000 1,249,590 3.3146 2.324 2.218 2.324 2.268 2.394 535,339 2.3342 -2.08%
2007-08-22 0 3.370 3.210 3.400 3.300 3.400 274,000 920,080 3.3580 2.373 2.261 2.394 2.324 2.394 389,080 2.3648 -0.88%
2007-08-21 0 3.400 3.350 3.400 3.300 3.600 184,000 637,700 3.4658 2.394 2.359 2.394 2.324 2.535 261,280 2.4407 -3.13%
2007-08-20 0 3.510 3.400 3.510 3.500 3.560 215,000 758,890 3.5297 2.472 2.394 2.472 2.465 2.507 305,300 2.4857 -1.40%
2007-08-17 0 3.560 3.300 3.560 3.300 3.640 163,000 580,050 3.5586 2.507 2.324 2.507 2.324 2.563 231,460 2.5061 -2.20%
2007-08-16 0 3.640 3.500 3.640 3.550 3.700 42,000 151,530 3.6079 2.563 2.465 2.563 2.500 2.606 59,640 2.5407 -3.96%
2007-08-15 0 3.790 3.600 3.790 3.650 3.800 55,000 208,070 3.7831 2.669 2.535 2.669 2.570 2.676 78,100 2.6642 -1.56%
2007-08-14 0 3.850 3.780 3.850 3.500 3.900 100,000 372,450 3.7245 2.711 2.662 2.711 2.465 2.746 142,000 2.6229 -3.51%
2007-08-13 0 3.990 3.950 3.990 3.990 4.000 115,000 459,450 3.9952 2.810 2.782 2.810 2.810 2.817 163,300 2.8135 -0.75%
2007-08-10 0 4.020 4.020 4.100 4.020 4.020 18,000 72,360 4.0200 2.831 2.831 2.887 2.831 2.831 25,560 2.8310 -1.95%
2007-08-09 0 4.100 4.020 4.100 4.050 4.100 148,000 605,700 4.0926 2.887 2.831 2.887 2.852 2.887 210,160 2.8821 0.00%
2007-08-08 0 4.100 3.900 4.100 4.100 4.100 87,000 356,700 4.1000 2.887 2.746 2.887 2.887 2.887 123,540 2.8873 0.00%
2007-08-07 0 4.100 3.240 4.100 3.900 4.150 308,000 1,264,230 4.1046 2.887 2.282 2.887 2.746 2.923 437,360 2.8906 1.23%
2007-08-06 0 4.050 4.050 4.100 4.050 4.200 61,000 251,890 4.1293 2.852 2.852 2.887 2.852 2.958 86,620 2.9080 -3.34%
2007-08-03 0 4.190 4.100 4.190 4.100 4.320 102,000 429,790 4.2136 2.951 2.887 2.951 2.887 3.042 144,840 2.9673 -1.41%
2007-08-02 0 4.250 4.160 4.250 4.180 4.350 154,000 652,940 4.2399 2.993 2.930 2.993 2.944 3.063 218,680 2.9858 -1.16%
2007-08-01 0 4.300 4.200 4.300 4.200 4.460 210,000 909,050 4.3288 3.028 2.958 3.028 2.958 3.141 298,200 3.0485 -3.59%
2007-07-31 0 4.460 4.460 4.580 4.460 4.600 174,000 789,640 4.5382 3.141 3.141 3.225 3.141 3.239 247,080 3.1959 0.22%
2007-07-30 0 4.450 4.400 4.450 4.400 4.480 76,000 338,460 4.4534 3.134 3.099 3.134 3.099 3.155 107,920 3.1362 -0.67%
2007-07-27 0 4.480 4.400 4.500 4.400 4.500 103,000 461,210 4.4778 3.155 3.099 3.169 3.099 3.169 146,260 3.1534 -1.97%
2007-07-26 0 4.570 4.400 4.570 4.400 4.600 338,000 1,538,780 4.5526 3.218 3.099 3.218 3.099 3.239 479,959 3.2061 -2.56%
2007-07-25 0 4.690 4.600 4.690 4.690 4.690 8,000 37,490 4.6863 3.303 3.239 3.303 3.303 3.303 11,360 3.3002 0.21%
2007-07-24 0 4.680 4.680 4.730 4.510 4.690 260,000 1,190,050 4.5771 3.296 3.296 3.331 3.176 3.303 369,200 3.2233 3.54%
2007-07-23 0 4.520 4.560 4.690 4.520 4.690 211,000 967,650 4.5860 3.183 3.211 3.303 3.183 3.303 299,620 3.2296 -3.21%
2007-07-20 0 4.670 4.600 4.670 4.650 4.670 203,000 944,930 4.6548 3.289 3.239 3.289 3.275 3.289 288,260 3.2781 0.43%
2007-07-19 0 4.650 4.610 4.650 4.610 4.650 165,000 765,540 4.6396 3.275 3.246 3.275 3.246 3.275 234,300 3.2674 0.43%
2007-07-18 0 4.630 4.620 4.630 4.630 4.640 35,000 162,300 4.6371 3.261 3.254 3.261 3.261 3.268 49,700 3.2656 -0.22%
2007-07-17 0 4.640 4.520 4.650 4.640 4.700 103,000 480,380 4.6639 3.268 3.183 3.275 3.268 3.310 146,260 3.2844 -0.22%
2007-07-16 0 4.650 4.500 4.690 4.600 4.700 80,000 370,000 4.6250 3.275 3.169 3.303 3.239 3.310 113,600 3.2570 0.00%
2007-07-13 0 4.650 4.620 4.650 4.650 4.690 135,000 631,640 4.6788 3.275 3.254 3.275 3.275 3.303 191,700 3.2949 -0.85%
2007-07-12 0 4.690 4.690 4.750 4.680 4.750 82,000 388,690 4.7401 3.303 3.303 3.345 3.296 3.345 116,440 3.3381 -1.26%
2007-07-11 0 4.750 4.700 4.750 4.750 4.780 18,000 85,650 4.7583 3.345 3.310 3.345 3.345 3.366 25,560 3.3509 -0.63%
2007-07-10 0 4.780 4.730 4.780 4.750 4.980 101,000 482,080 4.7731 3.366 3.331 3.366 3.345 3.507 143,420 3.3613 -4.02%
2007-07-09 0 4.980 4.720 4.980 4.900 4.980 56,000 276,950 4.9455 3.507 3.324 3.507 3.451 3.507 79,520 3.4828 5.51%
2007-07-06 0 4.720 4.670 4.750 4.600 4.720 103,000 479,770 4.6580 3.324 3.289 3.345 3.239 3.324 146,260 3.2803 3.28%
2007-07-05 0 4.570 4.570 4.650 4.480 4.600 110,000 499,900 4.5445 3.218 3.218 3.275 3.155 3.239 156,200 3.2004 0.88%
2007-07-04 0 4.530 4.500 4.700 4.530 4.750 214,000 994,990 4.6495 3.190 3.169 3.310 3.190 3.345 303,880 3.2743 -3.62%
2007-07-03 0 4.700 4.620 4.800 4.700 4.700 6,000 28,200 4.7000 3.310 3.254 3.380 3.310 3.310 8,520 3.3099 1.08%
2007-06-29 0 4.650 4.600 4.650 4.580 4.650 143,000 658,090 4.6020 3.275 3.239 3.275 3.225 3.275 203,060 3.2409 0.00%
2007-06-28 0 4.650 4.600 4.650 4.650 4.690 97,000 451,750 4.6572 3.275 3.239 3.275 3.275 3.303 137,740 3.2797 -1.69%
2007-06-27 0 4.730 4.610 4.730 4.600 4.730 106,000 499,320 4.7106 3.331 3.246 3.331 3.239 3.331 150,520 3.3173 -0.84%
2007-06-26 0 4.770 4.700 4.770 4.760 4.800 96,000 458,690 4.7780 3.359 3.310 3.359 3.352 3.380 136,320 3.3648 0.21%
2007-06-25 0 4.760 4.760 4.950 4.760 4.950 31,000 153,260 4.9439 3.352 3.352 3.486 3.352 3.486 44,020 3.4816 -3.84%
2007-06-22 0 4.950 4.800 4.980 4.800 4.980 3,313,000 15,914,700 4.8037 3.486 3.380 3.507 3.380 3.507 4,704,455 3.3829 0.41%
2007-06-21 0 4.930 4.010 4.930 4.930 4.930 3,000 14,790 4.9300 3.472 2.824 3.472 3.472 3.472 4,260 3.4718 -0.40%
2007-06-20 0 4.950 4.900 4.950 4.910 5.000 97,000 481,110 4.9599 3.486 3.451 3.486 3.458 3.521 137,740 3.4929 0.00%
2007-06-18 0 4.950 4.850 5.000 4.900 5.050 265,000 1,316,530 4.9680 3.486 3.415 3.521 3.451 3.556 376,300 3.4986 -1.20%
2007-06-15 0 5.010 5.010 5.080 5.000 5.070 171,000 860,730 5.0335 3.528 3.528 3.577 3.521 3.570 242,820 3.5447 -0.99%
2007-06-14 0 5.060 5.050 5.060 4.980 5.100 568,000 2,868,760 5.0506 3.563 3.556 3.563 3.507 3.592 806,559 3.5568 0.00%
2007-06-13 0 5.060 5.050 5.150 5.050 5.200 392,000 1,993,700 5.0860 3.563 3.556 3.627 3.556 3.662 556,639 3.5817 0.20%
2007-06-12 0 5.050 5.050 5.060 4.950 5.200 717,000 3,603,930 5.0264 3.556 3.556 3.563 3.486 3.662 1,018,139 3.5397 5.21%
2007-06-11 0 4.800 4.730 4.800 4.690 4.800 1,131,000 5,376,570 4.7538 3.380 3.331 3.380 3.303 3.380 1,606,018 3.3478 4.12%
2007-06-08 0 4.610 4.560 4.800 4.600 4.800 127,000 591,130 4.6546 3.246 3.211 3.380 3.239 3.380 180,340 3.2779 -1.91%
2007-06-07 0 4.700 4.650 4.790 4.690 4.740 109,000 513,900 4.7147 3.310 3.275 3.373 3.303 3.338 154,780 3.3202 -0.84%
2007-06-06 0 4.740 4.740 4.850 4.620 4.800 45,000 214,740 4.7720 3.338 3.338 3.415 3.254 3.380 63,900 3.3606 -0.42%
2007-06-05 0 4.760 4.760 4.900 4.720 4.930 78,000 378,400 4.8513 3.352 3.352 3.451 3.324 3.472 110,760 3.4164 -3.45%
2007-06-04 0 4.930 4.930 5.020 4.930 5.030 62,000 308,120 4.9697 3.472 3.472 3.535 3.472 3.542 88,040 3.4998 -5.19%
2007-06-01 0 5.200 5.000 5.230 5.000 5.300 254,000 1,307,070 5.1459 3.662 3.521 3.683 3.521 3.732 360,680 3.6239 -0.76%
2007-05-31 0 5.240 5.000 5.250 5.050 5.250 615,000 3,166,740 5.1492 3.690 3.521 3.697 3.556 3.697 873,299 3.6262 3.76%
2007-05-30 0 5.050 5.000 5.100 4.900 5.180 187,000 944,820 5.0525 3.556 3.521 3.592 3.451 3.648 265,540 3.5581 -1.94%
2007-05-29 0 5.150 5.140 5.150 5.000 5.700 266,000 1,397,340 5.2532 3.627 3.620 3.627 3.521 4.014 377,720 3.6994 6.19%
2007-05-28 0 4.850 4.810 - 4.620 4.850 616,000 2,916,590 4.7347 3.415 3.387 - 3.254 3.415 874,719 3.3343 3.41%
2007-05-25 0 4.690 4.610 4.690 4.400 4.720 412,000 1,899,590 4.6107 3.303 3.246 3.303 3.099 3.324 585,039 3.2469 1.74%
2007-05-23 0 4.610 4.610 4.700 4.600 4.750 154,000 721,950 4.6880 3.246 3.246 3.310 3.239 3.345 218,680 3.3014 -0.86%
2007-05-22 0 4.650 4.650 4.700 4.600 4.650 693,000 3,204,210 4.6237 3.275 3.275 3.310 3.239 3.275 984,059 3.2561 1.09%
2007-05-21 0 4.600 4.570 4.700 4.570 4.750 246,000 1,159,570 4.7137 3.239 3.218 3.310 3.218 3.345 349,320 3.3195 0.66%
2007-05-18 0 4.570 4.570 4.750 4.550 4.610 121,000 556,490 4.5991 3.218 3.218 3.345 3.204 3.246 171,820 3.2388 -0.65%
2007-05-17 0 4.600 4.600 4.730 4.600 4.700 3,402,000 15,447,580 4.5407 3.239 3.239 3.331 3.239 3.310 4,830,835 3.1977 0.00%
2007-05-16 0 4.600 4.600 4.630 4.570 4.630 2,113,000 9,714,170 4.5973 3.239 3.239 3.261 3.218 3.261 3,000,457 3.2376 0.88%
2007-05-15 0 4.560 4.560 4.620 4.560 4.600 642,000 2,943,540 4.5850 3.211 3.211 3.254 3.211 3.239 911,639 3.2288 -0.87%
2007-05-14 0 4.600 4.580 4.610 4.600 4.610 3,771,000 17,077,170 4.5286 3.239 3.225 3.246 3.239 3.246 5,354,814 3.1891 1.55%
2007-05-11 0 4.530 4.500 4.540 4.500 4.600 726,000 3,296,940 4.5412 3.190 3.169 3.197 3.169 3.239 1,030,919 3.1981 0.67%
2007-05-10 0 4.500 4.500 4.550 4.500 4.510 189,000 852,090 4.5084 3.169 3.169 3.204 3.169 3.176 268,380 3.1749 -0.66%
2007-05-09 0 4.530 4.530 4.540 4.510 4.560 408,000 1,851,960 4.5391 3.190 3.190 3.197 3.176 3.211 579,359 3.1966 -0.22%
2007-05-08 0 4.540 4.500 4.590 4.500 4.600 480,000 2,182,080 4.5460 3.197 3.169 3.232 3.169 3.239 681,599 3.2014 -1.30%
2007-05-07 0 4.600 4.510 4.600 4.600 4.600 246,000 1,131,600 4.6000 3.239 3.176 3.239 3.239 3.239 349,320 3.2394 1.10%
2007-05-04 0 4.550 4.550 4.650 4.550 4.600 702,000 3,197,880 4.5554 3.204 3.204 3.275 3.204 3.239 996,839 3.2080 -1.09%
2007-05-03 0 4.600 4.580 4.600 4.500 4.870 3,813,000 17,565,180 4.6067 3.239 3.225 3.239 3.169 3.430 5,414,454 3.2441 -5.15%
2007-05-02 0 4.850 4.610 4.900 4.570 4.850 168,000 776,400 4.6214 3.415 3.246 3.451 3.218 3.415 238,560 3.2545 5.43%
2007-04-30 0 4.600 4.580 4.650 4.550 4.650 309,000 1,419,270 4.5931 3.239 3.225 3.275 3.204 3.275 438,780 3.2346 0.00%
2007-04-27 0 4.600 4.560 4.620 4.550 4.700 304,000 1,397,100 4.5957 3.239 3.211 3.254 3.204 3.310 431,680 3.2364 -3.77%
2007-04-26 0 4.780 4.610 4.800 4.690 4.860 462,000 2,213,670 4.7915 3.366 3.246 3.380 3.303 3.423 656,039 3.3743 -0.21%
2007-04-25 0 4.790 4.790 4.800 4.600 4.750 126,000 583,950 4.6345 3.373 3.373 3.380 3.239 3.345 178,920 3.2638 0.84%
2007-04-24 0 4.750 4.760 4.940 4.600 4.950 558,000 2,704,470 4.8467 3.345 3.352 3.479 3.239 3.486 792,359 3.4132 2.15%
2007-04-23 0 4.650 4.570 4.700 4.250 4.760 1,212,000 5,485,680 4.5261 3.275 3.218 3.310 2.993 3.352 1,721,038 3.1874 10.71%
2007-04-20 1 - - - - - 0 0 - 2.958 - - - - 0 - 0.00%
2007-04-19 1 - - - - - 0 0 - 2.958 - - - - 0 - 0.00%
2007-04-18 1 - - - - - 0 0 - 2.958 - - - - 0 - 0.00%
2007-04-17 1 - - - - - 0 0 - 2.958 - - - - 0 - 0.00%
2007-04-16 1 - - - - - 0 0 - 2.958 - - - - 0 - 0.00%
2007-04-13 1 - - - - - 0 0 - 2.958 - - - - 0 - 0.00%
2007-04-12 1 - - - - - 0 0 - 2.958 - - - - 0 - 0.00%
2007-04-11 0 4.200 4.200 4.500 3.920 4.300 1,095,000 4,428,570 4.0444 2.958 2.958 3.169 2.761 3.028 1,554,898 2.8481 5.00%
2007-04-10 0 4.000 3.950 4.000 3.950 4.000 936,000 3,737,040 3.9926 2.817 2.782 2.817 2.782 2.817 1,329,119 2.8117 1.27%
2007-04-04 0 3.950 3.900 3.950 3.900 4.000 111,000 437,820 3.9443 2.782 2.746 2.782 2.746 2.817 157,620 2.7777 2.07%
2007-04-03 0 3.870 3.870 4.000 3.860 4.000 114,000 450,120 3.9484 2.725 2.725 2.817 2.718 2.817 161,880 2.7806 -0.77%
2007-04-02 0 3.900 3.820 3.900 3.800 3.900 453,000 1,747,440 3.8575 2.746 2.690 2.746 2.676 2.746 643,259 2.7165 1.30%
2007-03-30 0 3.850 3.760 3.850 3.390 3.850 2,597,000 8,997,650 3.4646 2.711 2.648 2.711 2.387 2.711 3,687,736 2.4399 15.96%
2007-03-29 0 3.320 3.320 3.450 3.100 3.300 387,000 1,247,100 3.2225 2.338 2.338 2.430 2.183 2.324 549,539 2.2694 10.67%
2007-03-28 0 3.000 3.000 3.090 2.960 3.030 174,000 520,950 2.9940 2.113 2.113 2.176 2.085 2.134 247,080 2.1084 0.00%
2007-03-27 0 3.000 2.510 3.000 - - 0 0 - 2.113 1.768 2.113 - - 0 - 0.00%
2007-03-26 0 3.000 2.950 3.000 3.000 3.090 54,000 162,810 3.0150 2.113 2.077 2.113 2.113 2.176 76,680 2.1232 1.69%
2007-03-23 0 2.950 2.950 3.090 - - 0 0 - 2.077 2.077 2.176 - - 0 - 0.00%
2007-03-22 0 2.950 2.910 2.970 2.950 2.970 60,000 177,630 2.9605 2.077 2.049 2.092 2.077 2.092 85,200 2.0849 -0.67%
2007-03-21 0 2.970 2.940 2.970 2.970 2.970 9,000 26,730 2.9700 2.092 2.070 2.092 2.092 2.092 12,780 2.0916 0.68%
2007-03-20 0 2.950 2.860 2.950 2.920 2.950 15,000 43,980 2.9320 2.077 2.014 2.077 2.056 2.077 21,300 2.0648 -0.67%
2007-03-19 0 2.970 2.900 2.970 2.980 2.980 48,000 145,200 3.0250 2.092 2.042 2.092 2.099 2.099 68,160 2.1303 -0.34%
2007-03-16 0 2.980 2.980 3.100 - - 0 0 - 2.099 2.099 2.183 - - 0 - 0.34%
2007-03-15 0 2.970 2.780 3.130 2.920 2.980 459,000 1,352,460 2.9465 2.092 1.958 2.204 2.056 2.099 651,779 2.0750 0.00%
2007-03-14 0 2.970 2.970 3.000 2.970 3.000 489,000 1,456,950 2.9794 2.092 2.092 2.113 2.092 2.113 694,379 2.0982 -1.33%
2007-03-13 0 3.010 2.940 3.010 2.990 3.010 432,000 1,296,750 3.0017 2.120 2.070 2.120 2.106 2.120 613,439 2.1139 -2.90%
2007-03-12 0 3.100 3.000 3.100 2.970 3.100 3,156,000 9,429,750 2.9879 2.183 2.113 2.183 2.092 2.183 4,481,515 2.1041 3.33%
2007-03-09 0 3.000 2.300 3.000 3.000 3.050 814,190 2,470,584 3.0344 2.113 1.620 2.113 2.113 2.148 1,156,149 2.1369 1.01%
2007-03-08 0 2.970 2.830 3.090 - - 0 0 - 2.092 1.993 2.176 - - 0 - 0.00%
2007-03-07 0 2.970 2.950 3.100 2.970 2.970 9,000 26,730 2.9700 2.092 2.077 2.183 2.092 2.092 12,780 2.0916 -4.19%
2007-03-06 0 3.100 2.970 3.100 3.100 3.100 84,000 260,400 3.1000 2.183 2.092 2.183 2.183 2.183 119,280 2.1831 6.90%
2007-03-05 0 2.900 2.900 3.020 2.900 3.100 198,000 609,870 3.0802 2.042 2.042 2.127 2.042 2.183 281,160 2.1691 -4.92%
2007-03-02 0 3.050 3.050 3.090 3.050 3.110 162,000 501,270 3.0943 2.148 2.148 2.176 2.148 2.190 230,040 2.1791 -1.93%
2007-03-01 0 3.110 3.110 3.250 3.110 3.250 19,000 60,240 3.1705 2.190 2.190 2.289 2.190 2.289 26,980 2.2328 0.32%
2007-02-28 0 3.100 3.100 3.110 3.030 3.110 570,000 1,767,420 3.1007 2.183 2.183 2.190 2.134 2.190 809,399 2.1836 -0.32%
2007-02-27 0 3.110 3.110 3.300 3.090 3.090 9,000 27,810 3.0900 2.190 2.190 2.324 2.176 2.176 12,780 2.1761 1.63%
2007-02-26 0 3.060 3.060 3.260 3.000 3.380 462,000 1,413,090 3.0586 2.155 2.155 2.296 2.113 2.380 656,039 2.1540 -7.27%
2007-02-23 0 3.300 3.300 3.430 - - 0 0 - 2.324 2.324 2.415 - - 0 - 1.54%
2007-02-22 0 3.250 3.140 3.250 3.000 3.300 102,000 328,080 3.2165 2.289 2.211 2.289 2.113 2.324 144,840 2.2651 6.56%
2007-02-21 0 3.050 2.610 3.050 - - 0 0 - 2.148 1.838 2.148 - - 0 - 0.00%
2007-02-16 0 3.050 2.900 3.080 3.000 3.050 12,000 36,300 3.0250 2.148 2.042 2.169 2.113 2.148 17,040 2.1303 -4.09%
2007-02-15 0 3.180 3.000 3.180 3.200 3.200 18,000 57,600 3.2000 2.239 2.113 2.239 2.254 2.254 25,560 2.2535 -1.85%
2007-02-14 0 3.240 3.000 3.240 3.250 3.250 4,649,000 14,745,490 3.1718 2.282 2.113 2.282 2.289 2.289 6,601,573 2.2336 -1.22%
2007-02-13 0 3.280 3.150 3.280 3.140 3.280 228,000 718,080 3.1495 2.310 2.218 2.310 2.211 2.310 323,760 2.2179 0.00%
2007-02-12 0 3.280 3.150 3.280 3.090 3.280 183,000 576,660 3.1511 2.310 2.218 2.310 2.176 2.310 259,860 2.2191 -0.30%
2007-02-09 0 3.290 3.150 3.290 3.150 3.290 75,000 238,800 3.1840 2.317 2.218 2.317 2.218 2.317 106,500 2.2423 -0.30%
2007-02-08 0 3.300 3.260 3.300 3.300 3.300 99,000 326,700 3.3000 2.324 2.296 2.324 2.324 2.324 140,580 2.3239 0.00%
2007-02-07 0 3.300 3.300 3.380 3.300 3.380 303,000 1,023,660 3.3784 2.324 2.324 2.380 2.324 2.380 430,260 2.3792 -1.20%
2007-02-06 0 3.340 3.220 3.340 3.340 3.350 210,000 702,300 3.3443 2.352 2.268 2.352 2.352 2.359 298,200 2.3551 -1.76%
2007-02-05 0 3.400 3.400 3.480 3.220 3.220 36,000 115,920 3.2200 2.394 2.394 2.451 2.268 2.268 51,120 2.2676 0.59%
2007-02-02 0 3.380 3.350 3.380 3.350 3.410 72,000 241,680 3.3567 2.380 2.359 2.380 2.359 2.401 102,240 2.3639 5.30%
2007-02-01 0 3.210 3.150 3.250 - - 0 0 - 2.261 2.218 2.289 - - 0 - 0.00%
2007-01-31 0 3.210 3.210 3.350 3.150 3.200 492,000 1,554,810 3.1602 2.261 2.261 2.359 2.218 2.254 698,639 2.2255 3.55%
2007-01-30 0 3.100 3.100 3.200 - - 0 0 - 2.183 2.183 2.254 - - 0 - 1.97%
2007-01-29 0 3.040 3.010 3.250 3.010 3.120 633,000 1,938,810 3.0629 2.141 2.120 2.289 2.120 2.197 898,859 2.1570 -0.65%
2007-01-26 0 3.060 3.060 3.200 3.000 3.060 254,000 771,320 3.0367 2.155 2.155 2.254 2.113 2.155 360,680 2.1385 -4.38%
2007-01-25 0 3.200 3.000 3.200 3.000 3.200 666,000 2,042,700 3.0671 2.254 2.113 2.254 2.113 2.254 945,719 2.1599 -1.84%
2007-01-24 0 3.260 3.130 3.260 - - 0 0 - 2.296 2.204 2.296 - - 0 - 0.00%
2007-01-23 0 3.260 3.220 3.260 3.220 3.260 291,000 947,760 3.2569 2.296 2.268 2.296 2.268 2.296 413,220 2.2936 0.00%
2007-01-22 0 3.260 3.220 3.260 3.270 3.270 297,000 971,190 3.2700 2.296 2.268 2.296 2.303 2.303 421,740 2.3028 1.87%
2007-01-19 0 3.200 3.140 3.300 3.200 3.200 123,000 393,600 3.2000 2.254 2.211 2.324 2.254 2.254 174,660 2.2535 0.00%
2007-01-18 0 3.200 3.180 3.200 3.200 3.200 12,000 38,400 3.2000 2.254 2.239 2.254 2.254 2.254 17,040 2.2535 -0.93%
2007-01-17 0 3.230 3.160 3.230 3.150 3.280 420,000 1,341,240 3.1934 2.275 2.225 2.275 2.218 2.310 596,399 2.2489 3.19%
2007-01-16 0 3.130 3.110 3.130 3.110 3.170 735,000 2,296,410 3.1244 2.204 2.190 2.204 2.190 2.232 1,043,699 2.2003 -0.63%
2007-01-15 0 3.150 3.150 3.160 3.100 3.190 852,000 2,680,830 3.1465 2.218 2.218 2.225 2.183 2.246 1,209,839 2.2159 5.00%
2007-01-12 0 3.000 2.960 3.200 3.000 3.500 387,000 1,233,660 3.1878 2.113 2.085 2.254 2.113 2.465 549,539 2.2449 3.45%
2007-01-11 0 2.900 2.990 3.000 2.640 3.000 150,000 440,160 2.9344 2.042 2.106 2.113 1.859 2.113 213,000 2.0665 -2.36%
2007-01-10 0 2.970 2.530 2.970 2.990 2.990 6,000 17,940 2.9900 2.092 1.782 2.092 2.106 2.106 8,520 2.1056 -1.00%
2007-01-09 0 3.000 2.700 3.000 3.000 3.000 42,000 126,000 3.0000 2.113 1.901 2.113 2.113 2.113 59,640 2.1127 -9.09%
2007-01-08 0 3.300 2.500 3.420 - - 0 0 - 2.324 1.761 2.408 - - 0 - 0.00%
2007-01-05 0 3.300 3.120 3.350 3.300 3.300 48,000 158,400 3.3000 2.324 2.197 2.359 2.324 2.324 68,160 2.3239 -1.49%
2007-01-04 0 3.350 3.340 3.390 3.350 3.360 90,000 304,260 3.3807 2.359 2.352 2.387 2.359 2.366 127,800 2.3808 -1.76%
2007-01-03 0 3.410 2.800 3.410 - - 0 0 - 2.401 1.972 2.401 - - 0 - -2.01%
2007-01-02 0 3.480 2.800 3.480 3.500 3.500 30,000 105,000 3.5000 2.451 1.972 2.451 2.465 2.465 42,600 2.4648 -1.97%
2006-12-29 0 3.550 3.490 3.550 3.380 3.600 1,383,000 4,858,170 3.5128 2.500 2.458 2.500 2.380 2.535 1,963,858 2.4738 2.01%
2006-12-28 0 3.480 3.020 3.480 3.480 3.480 60,000 208,800 3.4800 2.451 2.127 2.451 2.451 2.451 85,200 2.4507 0.00%
2006-12-27 0 3.480 3.110 3.510 3.480 3.540 39,000 136,080 3.4892 2.451 2.190 2.472 2.451 2.493 55,380 2.4572 -0.57%
2006-12-22 0 3.500 3.210 3.500 3.500 3.530 93,000 328,200 3.5290 2.465 2.261 2.465 2.465 2.486 132,060 2.4852 -1.13%
2006-12-21 0 3.540 3.110 3.550 3.500 3.540 69,000 241,860 3.5052 2.493 2.190 2.500 2.465 2.493 97,980 2.4685 0.85%
2006-12-20 0 3.510 3.240 3.510 - - 0 0 - 2.472 2.282 2.472 - - 0 - 0.00%
2006-12-19 0 3.510 3.450 3.550 3.480 3.510 27,000 94,500 3.5000 2.472 2.430 2.500 2.451 2.472 38,340 2.4648 -2.50%
2006-12-18 0 3.600 3.560 3.640 3.580 3.740 96,000 351,120 3.6575 2.535 2.507 2.563 2.521 2.634 136,320 2.5757 -2.44%
2006-12-15 0 3.690 3.480 3.650 3.590 3.700 606,000 2,198,100 3.6272 2.599 2.451 2.570 2.528 2.606 860,519 2.5544 6.65%
2006-12-14 0 3.460 3.450 3.640 3.450 3.800 759,000 2,827,980 3.7259 2.437 2.430 2.563 2.430 2.676 1,077,779 2.6239 -2.26%
2006-12-13 0 3.540 3.500 3.550 3.500 3.600 45,000 160,920 3.5760 2.493 2.465 2.500 2.465 2.535 63,900 2.5183 -1.67%
2006-12-12 0 3.600 3.520 3.600 3.590 3.600 168,000 604,710 3.5995 2.535 2.479 2.535 2.528 2.535 238,560 2.5348 -4.00%
2006-12-11 0 3.750 3.600 3.780 3.600 3.750 132,000 480,390 3.6393 2.641 2.535 2.662 2.535 2.641 187,440 2.5629 -1.32%
2006-12-08 0 3.800 3.620 3.800 3.620 3.800 146,000 544,070 3.7265 2.676 2.549 2.676 2.549 2.676 207,320 2.6243 1.06%
2006-12-07 0 3.760 3.650 3.760 3.750 3.790 123,000 464,700 3.7780 2.648 2.570 2.648 2.641 2.669 174,660 2.6606 -0.53%
2006-12-06 0 3.780 3.500 3.780 3.880 3.900 9,000 35,040 3.8933 2.662 2.465 2.662 2.732 2.746 12,780 2.7418 1.61%
2006-12-05 0 3.720 3.620 3.720 3.620 3.880 198,000 740,940 3.7421 2.620 2.549 2.620 2.549 2.732 281,160 2.6353 -0.27%
2006-12-04 0 3.730 3.620 3.730 3.700 3.740 9,000 33,540 3.7267 2.627 2.549 2.627 2.606 2.634 12,780 2.6244 0.81%
2006-12-01 0 3.700 3.610 3.700 - - 0 0 - 2.606 2.542 2.606 - - 0 - 0.00%
2006-11-30 0 3.700 3.610 3.790 3.700 3.700 21,000 77,700 3.7000 2.606 2.542 2.669 2.606 2.606 29,820 2.6056 -2.37%
2006-11-29 0 3.790 3.700 3.790 3.790 3.890 569,000 2,088,070 3.6697 2.669 2.606 2.669 2.669 2.739 807,979 2.5843 1.07%
2006-11-28 0 3.750 3.620 3.750 - - 0 0 - 2.641 2.549 2.641 - - 0 - -2.60%
2006-11-27 0 3.850 3.600 3.850 3.700 3.860 102,000 383,280 3.7576 2.711 2.535 2.711 2.606 2.718 144,840 2.6462 4.05%
2006-11-24 0 3.700 3.660 3.700 - - 0 0 - 2.606 2.577 2.606 - - 0 - -0.80%
2006-11-23 0 3.730 3.660 3.780 - - 0 0 - 2.627 2.577 2.662 - - 0 - 0.00%
2006-11-22 0 3.730 3.730 3.800 3.730 3.730 12,000 44,760 3.7300 2.627 2.627 2.676 2.627 2.627 17,040 2.6268 -2.36%
2006-11-21 0 3.820 3.820 3.830 3.780 3.830 72,000 273,300 3.7958 2.690 2.690 2.697 2.662 2.697 102,240 2.6731 -0.78%
2006-11-20 0 3.850 3.750 3.850 3.750 3.850 372,000 1,420,020 3.8173 2.711 2.641 2.711 2.641 2.711 528,239 2.6882 0.00%
2006-11-17 0 3.850 3.850 3.860 3.500 3.850 738,000 2,653,920 3.5961 2.711 2.711 2.718 2.465 2.711 1,047,959 2.5325 6.06%
2006-11-16 0 3.630 3.470 3.630 3.400 3.690 138,000 485,490 3.5180 2.556 2.444 2.556 2.394 2.599 195,960 2.4775 0.83%
2006-11-15 0 3.600 3.500 3.700 3.500 3.600 138,000 493,800 3.5783 2.535 2.465 2.606 2.465 2.535 195,960 2.5199 0.00%
2006-11-14 0 3.600 3.500 3.600 3.630 3.670 51,000 185,760 3.6424 2.535 2.465 2.535 2.556 2.585 72,420 2.5650 -1.91%
2006-11-13 0 3.670 3.690 3.720 3.400 3.750 333,000 1,224,780 3.6780 2.585 2.599 2.620 2.394 2.641 472,859 2.5902 -2.91%
2006-11-10 0 3.780 3.600 3.780 3.600 3.800 114,000 423,210 3.7124 2.662 2.535 2.662 2.535 2.676 161,880 2.6143 -0.53%
2006-11-09 0 3.800 3.000 3.800 - - 0 0 - 2.676 2.113 2.676 - - 0 - 0.00%
2006-11-08 0 3.800 3.000 3.800 - - 1,000 3,800 3.8000 2.676 2.113 2.676 - - 1,420 2.6761 0.00%
2006-11-07 0 3.800 3.310 3.800 3.820 3.820 39,000 148,980 3.8200 2.676 2.331 2.676 2.690 2.690 55,380 2.6901 -0.26%
2006-11-06 0 3.810 3.630 3.810 3.810 3.820 81,000 309,120 3.8163 2.683 2.556 2.683 2.683 2.690 115,020 2.6875 0.53%
2006-11-03 0 3.790 3.810 3.830 3.790 3.840 36,000 137,340 3.8150 2.669 2.683 2.697 2.669 2.704 51,120 2.6866 -0.26%
2006-11-02 0 3.800 3.400 3.830 3.720 3.830 120,000 456,660 3.8055 2.676 2.394 2.697 2.620 2.697 170,400 2.6799 1.33%
2006-11-01 0 3.750 3.720 3.750 3.730 3.840 171,000 652,800 3.8175 2.641 2.620 2.641 2.627 2.704 242,820 2.6884 -2.60%
2006-10-31 0 3.850 3.750 3.850 3.760 3.880 177,000 678,030 3.8307 2.711 2.641 2.711 2.648 2.732 251,340 2.6977 0.00%
2006-10-27 0 3.850 3.720 3.850 3.740 3.850 262,800 1,007,286 3.8329 2.711 2.620 2.711 2.634 2.711 373,176 2.6992 0.00%
2006-10-26 0 3.850 3.820 3.850 3.850 3.900 39,000 150,750 3.8654 2.711 2.690 2.711 2.711 2.746 55,380 2.7221 -1.28%
2006-10-25 0 3.900 3.860 3.900 3.810 3.940 147,000 571,230 3.8859 2.746 2.718 2.746 2.683 2.775 208,740 2.7366 -1.27%
2006-10-24 0 3.950 3.900 3.950 3.900 3.990 432,000 1,705,080 3.9469 2.782 2.746 2.782 2.746 2.810 613,439 2.7795 -0.75%
2006-10-23 0 3.980 3.960 3.980 3.970 4.070 222,000 889,020 4.0046 2.803 2.789 2.803 2.796 2.866 315,240 2.8201 -1.73%
2006-10-20 0 4.050 3.960 4.100 3.850 4.050 156,000 607,830 3.8963 2.852 2.789 2.887 2.711 2.852 221,520 2.7439 4.65%
2006-10-19 0 3.870 3.850 3.870 3.850 3.900 5,098,000 19,380,070 3.8015 2.725 2.711 2.725 2.711 2.746 7,239,152 2.6771 -0.51%
2006-10-18 0 3.890 3.880 3.890 3.840 3.900 177,000 683,880 3.8637 2.739 2.732 2.739 2.704 2.746 251,340 2.7209 0.26%
2006-10-17 0 3.880 3.870 3.890 3.850 3.970 108,000 423,270 3.9192 2.732 2.725 2.739 2.711 2.796 153,360 2.7600 -1.52%
2006-10-16 0 3.940 3.950 3.960 3.930 4.120 38,637,000 146,972,200 3.8039 2.775 2.782 2.789 2.768 2.901 54,864,479 2.6788 -1.25%
2006-10-13 1 - - - - - 0 0 - 2.810 - - - - 0 - 0.00%
2006-10-12 0 3.990 3.990 4.000 3.860 3.990 210,000 823,350 3.9207 2.810 2.810 2.817 2.718 2.810 298,200 2.7611 2.31%
2006-10-11 0 3.900 3.890 3.940 3.860 3.940 183,000 713,670 3.8998 2.746 2.739 2.775 2.718 2.775 259,860 2.7464 0.00%
2006-10-10 0 3.900 3.900 3.950 3.860 3.980 276,000 1,086,240 3.9357 2.746 2.746 2.782 2.718 2.803 391,920 2.7716 -2.74%
2006-10-09 0 4.010 4.000 4.010 3.980 4.020 36,000 144,480 4.0133 2.824 2.817 2.824 2.803 2.831 51,120 2.8263 -0.50%
2006-10-06 0 4.030 3.980 4.030 4.000 4.050 1,809,000 7,303,380 4.0372 2.838 2.803 2.838 2.817 2.852 2,568,777 2.8431 -0.49%
2006-10-05 0 4.050 4.020 4.050 4.000 4.060 387,000 1,557,000 4.0233 2.852 2.831 2.852 2.817 2.859 549,539 2.8333 0.25%
2006-10-04 0 4.040 4.030 4.040 4.000 4.200 1,011,000 4,153,110 4.1079 2.845 2.838 2.845 2.817 2.958 1,435,618 2.8929 -4.04%
2006-10-03 0 4.210 4.180 4.220 4.180 4.280 2,736,000 11,597,670 4.2389 2.965 2.944 2.972 2.944 3.014 3,885,116 2.9852 0.72%
2006-09-29 0 4.180 4.170 4.190 4.140 4.270 23,886,000 92,124,210 3.8568 2.944 2.937 2.951 2.915 3.007 33,918,082 2.7161 -1.42%
2006-09-28 0 4.240 4.240 4.260 4.140 4.260 3,342,000 14,086,920 4.2151 2.986 2.986 3.000 2.915 3.000 4,745,635 2.9684 3.16%
2006-09-27 0 4.110 4.100 4.120 3.930 4.120 2,883,000 11,637,870 4.0367 2.894 2.887 2.901 2.768 2.901 4,093,855 2.8428 5.38%
2006-09-26 0 3.900 3.900 3.930 3.750 4.030 4,065,000 15,962,040 3.9267 2.746 2.746 2.768 2.641 2.838 5,772,294 2.7653 8.94%
2006-09-25 1 - - - - - 0 0 - 2.521 - - - - 0 - 0.00%
2006-09-22 1 - - - - - 0 0 - 2.521 - - - - 0 - 0.00%
2006-09-21 1 - - - - - 0 0 - 2.521 - - - - 0 - 0.00%
2006-09-20 1 - - - - - 0 0 - 2.521 - - - - 0 - 0.00%
2006-09-19 1 - - - - - 0 0 - 2.521 - - - - 0 - 0.00%
2006-09-18 1 - - - - - 0 0 - 2.521 - - - - 0 - 0.00%
2006-09-15 1 - - - - - 0 0 - 2.521 - - - - 0 - 0.00%
2006-09-14 1 - - - - - 0 0 - 2.521 - - - - 0 - 0.00%
2006-09-13 1 - - - - - 0 0 - 2.521 - - - - 0 - 0.00%
2006-09-12 1 - - - - - 0 0 - 2.521 - - - - 0 - 0.00%
2006-09-11 0 3.580 3.570 3.630 3.520 3.630 402,000 1,431,210 3.5602 2.521 2.514 2.556 2.479 2.556 570,839 2.5072 1.70%
2006-09-08 0 3.520 3.520 3.540 3.450 3.520 450,000 1,570,050 3.4890 2.479 2.479 2.493 2.430 2.479 638,999 2.4570 2.62%
2006-09-07 0 3.430 3.430 3.440 3.360 3.450 564,000 1,919,820 3.4039 2.415 2.415 2.423 2.366 2.430 800,879 2.3971 1.48%
2006-09-06 0 3.380 3.380 3.430 3.340 3.500 2,802,000 9,532,320 3.4020 2.380 2.380 2.415 2.352 2.465 3,978,836 2.3958 -0.88%
2006-09-05 0 3.410 3.380 3.420 3.360 3.590 8,583,000 29,938,740 3.4881 2.401 2.380 2.408 2.366 2.528 12,187,846 2.4564 -4.75%
2006-09-04 0 3.580 3.570 3.590 3.560 3.670 3,027,000 10,877,820 3.5936 2.521 2.514 2.528 2.507 2.585 4,298,335 2.5307 -1.38%
2006-09-01 0 3.630 3.620 3.640 3.580 3.670 1,092,000 3,962,460 3.6286 2.556 2.549 2.563 2.521 2.585 1,550,638 2.5554 1.68%
2006-08-31 0 3.570 3.570 3.600 3.560 3.600 1,092,000 3,912,780 3.5831 2.514 2.514 2.535 2.507 2.535 1,550,638 2.5233 0.28%
2006-08-30 0 3.560 3.530 3.560 3.520 3.570 1,125,000 3,977,940 3.5359 2.507 2.486 2.507 2.479 2.514 1,597,498 2.4901 0.56%
2006-08-29 0 3.540 3.520 3.540 3.490 3.540 549,000 1,926,180 3.5085 2.493 2.479 2.493 2.458 2.493 779,579 2.4708 1.14%
2006-08-28 0 3.500 3.500 3.510 3.440 3.540 1,467,000 5,138,670 3.5028 2.465 2.465 2.472 2.423 2.493 2,083,138 2.4668 -0.57%
2006-08-25 0 3.520 3.510 3.530 3.480 3.550 1,530,000 5,379,900 3.5163 2.479 2.472 2.486 2.451 2.500 2,172,598 2.4763 1.44%
2006-08-24 0 3.470 3.470 3.480 3.450 3.490 570,000 1,977,480 3.4693 2.444 2.444 2.451 2.430 2.458 809,399 2.4431 -0.57%
2006-08-23 0 3.490 3.490 3.500 3.360 3.500 1,137,000 3,908,430 3.4375 2.458 2.458 2.465 2.366 2.465 1,614,538 2.4208 3.87%
2006-08-22 0 3.360 3.360 3.390 3.330 3.420 690,000 2,318,220 3.3597 2.366 2.366 2.387 2.345 2.408 979,799 2.3660 0.60%
2006-08-21 0 3.340 3.320 3.340 3.320 3.360 225,000 752,850 3.3460 2.352 2.338 2.352 2.338 2.366 319,500 2.3563 0.00%
2006-08-18 0 3.340 3.310 3.340 3.280 3.360 210,000 698,580 3.3266 2.352 2.331 2.352 2.310 2.366 298,200 2.3427 1.52%
2006-08-17 0 3.290 3.270 3.320 3.290 3.320 147,000 486,210 3.3076 2.317 2.303 2.338 2.317 2.338 208,740 2.3293 -0.90%
2006-08-16 0 3.320 3.280 3.320 3.320 3.340 117,000 389,040 3.3251 2.338 2.310 2.338 2.338 2.352 166,140 2.3416 0.61%
2006-08-15 0 3.300 3.300 3.310 3.270 3.320 549,000 1,811,400 3.2995 2.324 2.324 2.331 2.303 2.338 779,579 2.3236 0.00%
2006-08-14 0 3.300 3.270 3.300 3.280 3.400 366,000 1,223,340 3.3425 2.324 2.303 2.324 2.310 2.394 519,719 2.3538 0.00%
2006-08-11 0 3.300 3.270 3.300 3.280 3.310 231,000 762,780 3.3021 2.324 2.303 2.324 2.310 2.331 328,020 2.3254 0.61%
2006-08-10 0 3.280 3.230 3.280 3.230 3.320 210,000 691,890 3.2947 2.310 2.275 2.310 2.275 2.338 298,200 2.3202 0.00%
2006-08-09 0 3.280 3.260 3.400 3.120 3.320 468,000 1,508,700 3.2237 2.310 2.296 2.394 2.197 2.338 664,559 2.2702 5.13%
2006-08-08 0 3.120 3.110 3.150 3.100 3.130 180,000 560,550 3.1142 2.197 2.190 2.218 2.183 2.204 255,600 2.1931 1.63%
2006-08-07 0 3.070 3.050 3.070 3.010 3.070 354,000 1,074,480 3.0353 2.162 2.148 2.162 2.120 2.162 502,679 2.1375 1.32%
2006-08-04 0 3.030 3.020 3.040 3.010 3.050 324,000 982,680 3.0330 2.134 2.127 2.141 2.120 2.148 460,079 2.1359 0.33%
2006-08-03 0 3.020 3.020 3.070 2.960 3.050 270,000 810,090 3.0003 2.127 2.127 2.162 2.085 2.148 383,400 2.1129 2.37%
2006-08-02 0 2.950 2.950 2.960 2.920 2.960 690,000 2,029,140 2.9408 2.077 2.077 2.085 2.056 2.085 979,799 2.0710 -1.99%
2006-08-01 0 3.010 3.010 3.040 2.830 3.050 2,118,000 6,213,570 2.9337 2.120 2.120 2.141 1.993 2.148 3,007,557 2.0660 3.79%
2006-07-31 0 2.900 2.900 2.950 2.840 3.080 6,249,000 19,014,960 3.0429 2.042 2.042 2.077 2.000 2.169 8,873,570 2.1429 -6.15%
2006-07-28 0 3.090 3.050 3.090 2.980 3.100 153,000 465,690 3.0437 2.176 2.148 2.176 2.099 2.183 217,260 2.1435 3.69%
2006-07-27 0 2.980 2.950 2.980 2.900 2.980 69,000 203,520 2.9496 2.099 2.077 2.099 2.042 2.099 97,980 2.0772 2.05%
2006-07-26 0 2.920 2.870 2.880 2.820 2.950 129,000 373,830 2.8979 2.056 2.021 2.028 1.986 2.077 183,180 2.0408 4.29%
2006-07-25 0 2.800 2.800 2.920 2.700 2.920 321,000 904,020 2.8163 1.972 1.972 2.056 1.901 2.056 455,819 1.9833 0.72%
2006-07-24 0 2.780 2.760 2.890 2.780 2.850 618,000 1,735,710 2.8086 1.958 1.944 2.035 1.958 2.007 877,559 1.9779 -1.59%
2006-07-21 0 2.825 2.825 2.875 2.800 2.875 408,000 1,158,525 2.8395 1.989 1.989 2.025 1.972 2.025 579,359 1.9997 -0.88%
2006-07-20 0 2.850 2.850 2.900 2.675 3.000 1,281,000 3,615,975 2.8228 2.007 2.007 2.042 1.884 2.113 1,819,018 1.9879 -5.00%
2006-07-19 0 3.000 2.950 3.000 2.900 3.025 906,000 2,669,925 2.9469 2.113 2.077 2.113 2.042 2.130 1,286,519 2.0753 1.69%
2006-07-18 0 2.950 2.900 2.950 2.875 2.975 150,000 439,125 2.9275 2.077 2.042 2.077 2.025 2.095 213,000 2.0616 3.51%
2006-07-17 0 2.850 2.750 2.850 2.625 3.000 390,000 1,075,875 2.7587 2.007 1.937 2.007 1.849 2.113 553,799 1.9427 8.57%
2006-07-14 0 2.625 2.625 2.700 2.225 2.700 480,000 1,217,250 2.5359 1.849 1.849 1.901 1.567 1.901 681,599 1.7859 17.98%
2006-07-13 0 2.225 2.225 2.300 2.225 2.325 273,000 616,125 2.2569 1.567 1.567 1.620 1.567 1.637 387,660 1.5893 -4.30%
2006-07-12 0 2.325 2.300 2.325 2.300 2.450 632,000 1,485,225 2.3500 1.637 1.620 1.637 1.620 1.725 897,439 1.6550 1.09%
2006-07-11 0 2.300 2.275 2.300 2.200 2.400 1,776,000 4,038,225 2.2738 1.620 1.602 1.620 1.549 1.690 2,521,917 1.6013 6.98%
2006-07-10 0 2.150 2.100 2.150 1.860 2.250 948,000 2,006,040 2.1161 1.514 1.479 1.514 1.310 1.585 1,346,158 1.4902 13.16%
2006-07-07 0 1.900 1.870 1.900 1.700 1.920 690,000 1,263,330 1.8309 1.338 1.317 1.338 1.197 1.352 979,799 1.2894 11.76%
2006-07-06 0 1.700 1.700 1.730 1.540 1.720 336,000 550,740 1.6391 1.197 1.197 1.218 1.085 1.211 477,119 1.1543 8.97%
2006-07-05 0 1.560 1.550 1.620 1.530 1.600 435,000 679,350 1.5617 1.099 1.092 1.141 1.077 1.127 617,699 1.0998 1.96%
2006-07-04 0 1.530 1.500 1.530 1.480 1.540 285,000 428,940 1.5051 1.077 1.056 1.077 1.042 1.085 404,700 1.0599 2.00%
2006-07-03 0 1.500 1.500 1.510 1.400 1.540 486,000 692,250 1.4244 1.056 1.056 1.063 0.986 1.085 690,119 1.0031 7.14%
2006-06-30 0 1.400 1.350 1.530 1.400 1.530 174,000 263,430 1.5140 0.986 0.951 1.077 0.986 1.077 247,080 1.0662 -2.10%
2006-06-29 0 1.430 1.300 1.520 1.430 1.540 351,000 513,360 1.4626 1.007 0.915 1.070 1.007 1.085 498,419 1.0300 -0.69%
2006-06-28 0 1.440 1.440 1.520 1.440 1.450 279,000 402,150 1.4414 1.014 1.014 1.070 1.014 1.021 396,180 1.0151 -2.70%
2006-06-27 0 1.480 1.480 1.520 1.400 1.480 537,000 788,490 1.4683 1.042 1.042 1.070 0.986 1.042 762,539 1.0340 2.07%
2006-06-26 0 1.450 1.450 1.540 1.380 1.540 702,000 1,063,290 1.5147 1.021 1.021 1.085 0.972 1.085 996,839 1.0667 5.84%
2006-06-23 0 1.370 1.370 1.480 1.350 1.460 768,000 1,063,950 1.3854 0.965 0.965 1.042 0.951 1.028 1,090,559 0.9756 -4.86%
2006-06-22 0 1.440 1.440 1.510 1.380 1.410 360,000 502,800 1.3967 1.014 1.014 1.063 0.972 0.993 511,199 0.9836 -1.37%
2006-06-21 0 1.460 1.460 1.520 1.380 1.400 75,000 104,100 1.3880 1.028 1.028 1.070 0.972 0.986 106,500 0.9775 0.69%
2006-06-20 0 1.450 1.450 1.500 1.410 1.450 180,000 255,600 1.4200 1.021 1.021 1.056 0.993 1.021 255,600 1.0000 0.00%
2006-06-19 0 1.450 1.450 1.500 1.310 1.520 384,000 558,780 1.4552 1.021 1.021 1.056 0.923 1.070 545,279 1.0248 5.84%
2006-06-16 0 1.370 1.360 1.500 1.370 1.530 1,602,000 2,301,900 1.4369 0.965 0.958 1.056 0.965 1.077 2,274,837 1.0119 -4.20%
2006-06-15 0 1.430 1.430 1.500 1.420 1.460 720,000 1,035,300 1.4379 1.007 1.007 1.056 1.000 1.028 1,022,399 1.0126 0.70%
2006-06-14 0 1.420 1.420 1.520 1.400 1.520 375,000 560,520 1.4947 1.000 1.000 1.070 0.986 1.070 532,499 1.0526 4.41%
2006-06-13 0 1.360 1.360 1.510 1.360 1.460 384,000 544,410 1.4177 0.958 0.958 1.063 0.958 1.028 545,279 0.9984 -7.48%
2006-06-12 0 1.470 1.470 1.540 1.470 1.540 1,023,000 1,532,550 1.4981 1.035 1.035 1.085 1.035 1.085 1,452,658 1.0550 0.00%
2006-06-09 0 1.470 1.470 1.510 1.420 1.510 207,000 300,570 1.4520 1.035 1.035 1.063 1.000 1.063 293,940 1.0226 2.08%
2006-06-08 0 1.440 - 1.500 1.440 1.550 1,134,000 1,729,950 1.5255 1.014 - 1.056 1.014 1.092 1,610,278 1.0743 -8.28%
2006-06-07 0 1.570 1.560 1.580 1.510 1.580 1,806,000 2,784,690 1.5419 1.106 1.099 1.113 1.063 1.113 2,564,517 1.0859 2.61%
2006-06-06 0 1.530 1.520 1.530 1.510 1.540 1,062,000 1,618,680 1.5242 1.077 1.070 1.077 1.063 1.085 1,508,038 1.0734 1.32%
2006-06-05 0 1.510 1.510 1.530 1.480 1.530 1,674,000 2,531,070 1.5120 1.063 1.063 1.077 1.042 1.077 2,377,077 1.0648 3.42%
2006-06-02 0 1.460 1.460 1.520 1.300 1.500 591,000 857,310 1.4506 1.028 1.028 1.070 0.915 1.056 839,219 1.0216 9.77%
2006-06-01 0 1.330 1.330 1.400 1.310 1.400 402,000 550,170 1.3686 0.937 0.937 0.986 0.923 0.986 570,839 0.9638 2.31%
2006-05-30 0 1.300 1.300 1.360 1.300 1.310 330,000 429,300 1.3009 0.915 0.915 0.958 0.915 0.923 468,599 0.9161 0.00%
2006-05-29 0 1.300 1.300 1.380 1.280 1.380 162,000 218,490 1.3487 0.915 0.915 0.972 0.901 0.972 230,040 0.9498 2.36%
2006-05-26 0 1.270 1.230 1.250 1.250 1.370 228,000 302,100 1.3250 0.894 0.866 0.880 0.880 0.965 323,760 0.9331 0.79%
2006-05-25 0 1.260 1.250 1.400 - - 0 0 - 0.887 0.880 0.986 - - 0 - 0.00%
2006-05-24 0 1.260 1.260 - - - 0 0 - 0.887 0.887 - - - 0 - 0.00%
2006-05-23 0 1.260 1.260 1.380 1.260 1.300 63,000 80,250 1.2738 0.887 0.887 0.972 0.887 0.915 89,460 0.8970 3.28%
2006-05-22 0 1.220 1.220 1.290 1.220 1.450 414,000 579,120 1.3988 0.859 0.859 0.908 0.859 1.021 587,879 0.9851 -11.59%
2006-05-19 0 1.380 1.380 1.460 1.380 1.450 246,000 351,990 1.4309 0.972 0.972 1.028 0.972 1.021 349,320 1.0076 -0.72%
2006-05-18 0 1.390 1.390 1.470 - - 0 0 - 0.979 0.979 1.035 - - 0 - 0.00%
2006-05-17 0 1.390 1.390 1.460 1.340 1.500 306,000 432,090 1.4121 0.979 0.979 1.028 0.944 1.056 434,520 0.9944 -1.42%
2006-05-16 0 1.410 1.410 1.460 1.360 1.410 111,000 155,280 1.3989 0.993 0.993 1.028 0.958 0.993 157,620 0.9852 -1.40%
2006-05-15 0 1.430 1.420 1.430 1.420 1.490 327,000 474,990 1.4526 1.007 1.000 1.007 1.000 1.049 464,339 1.0229 1.42%
2006-05-12 0 1.410 1.400 1.480 1.270 1.490 462,000 656,040 1.4200 0.993 0.986 1.042 0.894 1.049 656,039 1.0000 0.71%
2006-05-11 0 1.400 1.350 1.360 1.400 1.560 606,000 912,270 1.5054 0.986 0.951 0.958 0.986 1.099 860,519 1.0601 -7.28%
2006-05-10 0 1.510 1.510 1.540 1.470 1.550 1,203,000 1,830,000 1.5212 1.063 1.063 1.085 1.035 1.092 1,708,258 1.0713 2.72%
2006-05-09 0 1.470 1.470 1.520 1.470 1.550 294,000 438,240 1.4906 1.035 1.035 1.070 1.035 1.092 417,480 1.0497 -3.92%
2006-05-08 0 1.530 1.530 1.580 1.500 1.570 507,000 780,480 1.5394 1.077 1.077 1.113 1.056 1.106 719,939 1.0841 -1.92%
2006-05-04 0 1.560 1.540 1.550 1.380 1.560 2,001,000 3,007,050 1.5028 1.099 1.085 1.092 0.972 1.099 2,841,417 1.0583 13.87%
2006-05-03 0 1.370 1.370 1.440 1.360 1.440 330,000 466,380 1.4133 0.965 0.965 1.014 0.958 1.014 468,599 0.9953 0.74%
2006-05-02 0 1.360 1.360 1.420 1.360 1.400 186,000 255,960 1.3761 0.958 0.958 1.000 0.958 0.986 264,120 0.9691 0.00%
2006-04-28 0 1.360 1.360 1.420 1.310 1.420 408,000 559,890 1.3723 0.958 0.958 1.000 0.923 1.000 579,359 0.9664 3.03%
2006-04-27 0 1.320 1.320 1.390 1.210 1.380 453,000 595,020 1.3135 0.930 0.930 0.979 0.852 0.972 643,259 0.9250 0.76%
2006-04-26 0 1.310 1.310 1.370 1.250 1.400 1,671,000 2,121,930 1.2699 0.923 0.923 0.965 0.880 0.986 2,372,817 0.8943 6.50%
2006-04-25 0 1.230 1.230 1.300 1.230 1.360 288,000 376,830 1.3084 0.866 0.866 0.915 0.866 0.958 408,960 0.9214 -9.56%
2006-04-24 0 1.360 1.360 1.400 1.360 1.380 351,000 477,540 1.3605 0.958 0.958 0.986 0.958 0.972 498,419 0.9581 0.00%
2006-04-21 0 1.360 1.360 1.390 1.300 1.400 744,000 1,012,320 1.3606 0.958 0.958 0.979 0.915 0.986 1,056,479 0.9582 -2.86%
2006-04-20 0 1.400 1.380 1.400 1.400 1.420 213,000 298,800 1.4028 0.986 0.972 0.986 0.986 1.000 302,460 0.9879 -2.78%
2006-04-19 0 1.440 1.420 1.440 1.440 1.500 147,000 216,120 1.4702 1.014 1.000 1.014 1.014 1.056 208,740 1.0354 0.00%
2006-04-18 0 1.440 1.440 1.450 1.400 1.520 1,017,000 1,467,450 1.4429 1.014 1.014 1.021 0.986 1.070 1,444,138 1.0161 7.46%
2006-04-13 0 1.340 1.320 1.360 1.310 1.400 492,000 657,480 1.3363 0.944 0.930 0.958 0.923 0.986 698,639 0.9411 3.08%
2006-04-12 0 1.300 1.300 1.350 1.220 1.530 3,114,000 4,121,280 1.3235 0.915 0.915 0.951 0.859 1.077 4,421,875 0.9320 -15.03%
2006-04-11 0 1.530 1.500 1.530 1.500 1.570 3,255,000 5,015,400 1.5408 1.077 1.056 1.077 1.056 1.106 4,622,095 1.0851 2.00%
2006-04-10 0 1.500 1.460 1.500 1.400 2.000 1,713,000 2,637,810 1.5399 1.056 1.028 1.056 0.986 1.408 2,432,457 1.0844 11.11%
2006-04-07 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2006-03-31 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2006-03-30 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2006-03-29 0 1.350 1.350 1.370 1.300 1.370 444,000 597,330 1.3453 0.951 0.951 0.965 0.915 0.965 630,479 0.9474 0.00%
2006-03-28 0 1.350 1.320 1.360 1.320 1.360 198,000 266,610 1.3465 0.951 0.930 0.958 0.930 0.958 281,160 0.9483 2.27%
2006-03-27 0 1.320 1.320 1.360 1.260 1.350 840,000 1,107,000 1.3179 0.930 0.930 0.958 0.887 0.951 1,192,799 0.9281 2.33%
2006-03-24 0 1.290 1.270 1.300 1.250 1.290 318,000 403,380 1.2685 0.908 0.894 0.915 0.880 0.908 451,559 0.8933 4.03%
2006-03-23 0 1.240 1.240 1.290 1.200 1.280 354,000 442,920 1.2512 0.873 0.873 0.908 0.845 0.901 502,679 0.8811 -0.80%
2006-03-22 0 1.250 1.250 1.290 1.240 1.300 375,000 474,450 1.2652 0.880 0.880 0.908 0.873 0.915 532,499 0.8910 -0.79%
2006-03-21 0 1.260 1.260 1.290 1.250 1.300 351,000 448,980 1.2791 0.887 0.887 0.908 0.880 0.915 498,419 0.9008 -1.56%
2006-03-20 0 1.280 1.280 1.290 1.230 1.290 390,000 496,680 1.2735 0.901 0.901 0.908 0.866 0.908 553,799 0.8969 0.79%
2006-03-17 0 1.270 1.270 1.290 1.200 1.300 1,794,000 2,275,650 1.2685 0.894 0.894 0.908 0.845 0.915 2,547,477 0.8933 5.83%
2006-03-16 0 1.200 1.200 1.260 1.110 1.240 1,095,000 1,290,180 1.1782 0.845 0.845 0.887 0.782 0.873 1,554,898 0.8298 8.11%
2006-03-15 0 1.110 1.110 1.130 1.080 1.130 927,000 1,026,300 1.1071 0.782 0.782 0.796 0.761 0.796 1,316,339 0.7797 2.78%
2006-03-14 0 1.080 1.070 1.080 1.020 1.080 1,663,000 1,781,870 1.0715 0.761 0.754 0.761 0.718 0.761 2,361,457 0.7546 1.89%
2006-03-13 0 1.060 1.060 1.070 1.040 1.060 714,000 751,920 1.0531 0.746 0.746 0.754 0.732 0.746 1,013,879 0.7416 2.91%
2006-03-10 0 1.030 1.020 1.050 1.020 1.060 1,053,000 1,092,000 1.0370 0.725 0.718 0.739 0.718 0.746 1,495,258 0.7303 0.98%
2006-03-09 0 1.020 1.020 1.040 1.000 1.050 384,000 396,480 1.0325 0.718 0.718 0.732 0.704 0.739 545,279 0.7271 0.99%
2006-03-08 0 1.010 1.010 1.050 1.010 1.080 393,000 408,210 1.0387 0.711 0.711 0.739 0.711 0.761 558,059 0.7315 -2.88%
2006-03-07 0 1.040 1.040 1.070 1.010 1.060 873,000 909,750 1.0421 0.732 0.732 0.754 0.711 0.746 1,239,659 0.7339 1.96%
2006-03-06 0 1.020 1.020 1.050 0.950 1.050 1,071,000 1,118,550 1.0444 0.718 0.718 0.739 0.669 0.739 1,520,818 0.7355 -4.67%
2006-03-03 0 1.070 1.050 1.070 1.040 1.070 642,000 670,680 1.0447 0.754 0.739 0.754 0.732 0.754 911,639 0.7357 2.88%
2006-03-02 0 1.040 1.010 1.040 1.010 1.040 513,000 522,930 1.0194 0.732 0.711 0.732 0.711 0.732 728,459 0.7179 5.05%
2006-03-01 0 0.990 0.990 1.010 0.990 1.020 312,000 313,590 1.0051 0.697 0.697 0.711 0.697 0.718 443,040 0.7078 1.02%
2006-02-28 0 0.980 0.950 0.990 0.980 0.980 87,000 85,800 0.9862 0.690 0.669 0.697 0.690 0.690 123,540 0.6945 -3.92%
2006-02-27 0 1.020 1.010 1.020 0.890 1.020 1,002,000 970,230 0.9683 0.718 0.711 0.718 0.627 0.718 1,422,838 0.6819 3.03%
2006-02-24 0 0.990 0.990 1.040 0.950 1.020 846,000 834,090 0.9859 0.697 0.697 0.732 0.669 0.718 1,201,319 0.6943 7.61%
2006-02-23 0 0.920 0.920 0.990 0.900 1.000 3,117,000 2,884,950 0.9256 0.648 0.648 0.697 0.634 0.704 4,426,135 0.6518 2.22%
2006-02-22 0 0.900 0.880 0.920 0.900 0.900 30,000 27,000 0.9000 0.634 0.620 0.648 0.634 0.634 42,600 0.6338 -4.26%
2006-02-21 0 0.940 0.920 0.950 0.930 0.940 240,000 221,850 0.9244 0.662 0.648 0.669 0.655 0.662 340,800 0.6510 2.17%
2006-02-20 0 0.920 0.920 0.940 0.900 0.930 477,000 436,230 0.9145 0.648 0.648 0.662 0.634 0.655 677,339 0.6440 1.10%
2006-02-17 0 0.910 0.910 0.940 0.900 0.930 714,000 644,490 0.9026 0.641 0.641 0.662 0.634 0.655 1,013,879 0.6357 2.25%
2006-02-16 0 0.890 0.890 0.950 0.880 0.900 267,000 237,330 0.8889 0.627 0.627 0.669 0.620 0.634 379,140 0.6260 0.00%
2006-02-15 0 0.890 0.650 0.910 0.840 0.890 660,000 585,300 0.8868 0.627 0.458 0.641 0.592 0.627 937,199 0.6245 -1.11%
2006-02-14 0 0.900 0.900 0.920 0.880 0.900 1,023,000 906,480 0.8861 0.634 0.634 0.648 0.620 0.634 1,452,658 0.6240 0.00%
2006-02-13 0 0.900 0.890 0.900 0.900 0.940 345,000 314,130 0.9105 0.634 0.627 0.634 0.634 0.662 489,899 0.6412 -3.23%
2006-02-10 0 0.930 0.910 0.940 0.900 0.930 1,701,000 1,547,670 0.9099 0.655 0.641 0.662 0.634 0.655 2,415,417 0.6407 2.20%
2006-02-09 0 0.910 0.900 0.960 0.830 1.000 2,379,000 2,003,460 0.8421 0.641 0.634 0.676 0.585 0.704 3,378,176 0.5931 5.81%
2006-02-08 0 0.860 0.840 0.860 0.800 0.860 699,000 585,210 0.8372 0.606 0.592 0.606 0.563 0.606 992,579 0.5896 1.18%
2006-02-07 0 0.850 0.840 0.860 0.650 0.860 6,756,000 4,924,380 0.7289 0.599 0.592 0.606 0.458 0.606 9,593,509 0.5133 13.33%
2006-02-06 0 0.750 0.750 0.770 0.590 0.810 10,908,000 6,680,370 0.6124 0.528 0.528 0.542 0.415 0.570 15,489,343 0.4313 27.12%
2006-02-03 0 0.590 0.540 0.700 0.590 0.590 6,000 3,540 0.5900 0.415 0.380 0.493 0.415 0.415 8,520 0.4155 -7.81%
2006-02-02 0 0.640 0.640 0.700 0.640 0.640 90,000 57,600 0.6400 0.451 0.451 0.493 0.451 0.451 127,800 0.4507 0.00%
2006-02-01 0 0.640 0.600 0.640 0.640 0.640 57,000 36,480 0.6400 0.451 0.423 0.451 0.451 0.451 80,940 0.4507 0.00%
2006-01-27 0 0.640 0.600 0.660 0.640 0.680 747,000 503,160 0.6736 0.451 0.423 0.465 0.451 0.479 1,060,739 0.4743 -1.54%
2006-01-26 0 0.650 0.610 0.650 0.650 0.650 120,000 78,000 0.6500 0.458 0.430 0.458 0.458 0.458 170,400 0.4577 6.56%
2006-01-25 0 0.610 0.610 0.690 0.610 0.610 3,000 1,830 0.6100 0.430 0.430 0.486 0.430 0.430 4,260 0.4296 1.67%
2006-01-24 0 0.600 0.600 - 0.600 0.650 78,000 50,400 0.6462 0.423 0.423 - 0.423 0.458 110,760 0.4550 0.00%
2006-01-23 0 0.600 0.600 - 0.590 0.590 48,000 28,320 0.5900 0.423 0.423 - 0.415 0.415 68,160 0.4155 -1.64%
2006-01-20 0 0.610 0.610 0.640 0.610 0.610 108,000 65,880 0.6100 0.430 0.430 0.451 0.430 0.430 153,360 0.4296 0.00%
2006-01-19 0 0.610 0.610 0.640 0.600 0.650 294,000 186,030 0.6328 0.430 0.430 0.451 0.423 0.458 417,480 0.4456 1.67%
2006-01-18 0 0.600 0.590 0.600 - - 0 0 - 0.423 0.415 0.423 - - 0 - 0.00%
2006-01-17 0 0.600 0.590 0.660 0.580 0.620 252,000 149,940 0.5950 0.423 0.415 0.465 0.408 0.437 357,840 0.4190 -1.64%
2006-01-16 0 0.610 0.610 0.620 - - 9,000 5,580 0.6200 0.430 0.430 0.437 - - 12,780 0.4366 1.67%
2006-01-13 0 0.600 0.590 0.610 - - 0 0 - 0.423 0.415 0.430 - - 0 - 0.00%
2006-01-12 0 0.600 0.590 0.600 0.590 0.600 42,000 24,900 0.5929 0.423 0.415 0.423 0.415 0.423 59,640 0.4175 0.00%
2006-01-11 0 0.600 0.590 0.610 0.600 0.600 12,000 7,200 0.6000 0.423 0.415 0.430 0.423 0.423 17,040 0.4225 1.69%
2006-01-10 0 0.590 0.590 0.610 0.590 0.590 3,000 1,770 0.5900 0.415 0.415 0.430 0.415 0.415 4,260 0.4155 0.00%
2006-01-09 0 0.590 0.590 0.620 0.590 0.590 36,000 21,240 0.5900 0.415 0.415 0.437 0.415 0.415 51,120 0.4155 0.00%
2006-01-06 0 0.590 0.580 0.590 0.580 0.590 252,000 146,760 0.5824 0.415 0.408 0.415 0.408 0.415 357,840 0.4101 1.72%
2006-01-05 0 0.580 0.570 0.580 0.560 0.590 204,000 119,220 0.5844 0.408 0.401 0.408 0.394 0.415 289,680 0.4116 0.00%
2006-01-04 0 0.580 0.560 0.620 0.580 0.580 30,000 17,400 0.5800 0.408 0.394 0.437 0.408 0.408 42,600 0.4085 3.57%
2006-01-03 0 0.560 0.560 0.600 - - 0 0 - 0.394 0.394 0.423 - - 0 - 1.82%
2005-12-30 0 0.550 0.550 0.650 - - 0 0 - 0.387 0.387 0.458 - - 0 - 0.00%
2005-12-29 0 0.550 0.550 0.600 - - 0 0 - 0.387 0.387 0.423 - - 0 - 0.00%
2005-12-28 0 0.550 0.550 0.580 - - 0 0 - 0.387 0.387 0.408 - - 0 - 0.00%
2005-12-23 0 0.550 0.550 0.600 - - 0 0 - 0.387 0.387 0.423 - - 0 - 1.85%
2005-12-22 0 0.540 0.540 0.580 0.540 0.540 3,000 1,620 0.5400 0.380 0.380 0.408 0.380 0.380 4,260 0.3803 -1.82%
2005-12-21 0 0.550 0.540 0.580 - - 0 0 - 0.387 0.380 0.408 - - 0 - 0.00%
2005-12-20 0 0.550 0.550 0.620 0.550 0.550 57,000 31,350 0.5500 0.387 0.387 0.437 0.387 0.387 80,940 0.3873 0.00%
2005-12-19 0 0.550 0.530 0.600 - - 0 0 - 0.387 0.373 0.423 - - 0 - 0.00%
2005-12-16 0 0.550 0.550 0.600 0.550 0.550 51,000 28,050 0.5500 0.387 0.387 0.423 0.387 0.387 72,420 0.3873 -1.79%
2005-12-15 0 0.560 0.530 0.600 0.540 0.560 120,000 65,640 0.5470 0.394 0.373 0.423 0.380 0.394 170,400 0.3852 0.00%
2005-12-14 0 0.560 0.560 0.620 0.510 0.510 90,000 45,900 0.5100 0.394 0.394 0.437 0.359 0.359 127,800 0.3592 3.70%
2005-12-13 0 0.540 0.500 0.570 - - 0 0 - 0.380 0.352 0.401 - - 0 - 0.00%
2005-12-12 0 0.540 0.510 0.620 0.540 0.540 36,000 19,440 0.5400 0.380 0.359 0.437 0.380 0.380 51,120 0.3803 0.00%
2005-12-09 0 0.540 0.540 0.550 - - 0 0 - 0.380 0.380 0.387 - - 0 - 0.00%
2005-12-08 0 0.540 0.530 0.550 - - 0 0 - 0.380 0.373 0.387 - - 0 - 0.00%
2005-12-07 0 0.540 0.520 0.550 - - 0 0 - 0.380 0.366 0.387 - - 0 - 0.00%
2005-12-06 0 0.540 0.530 0.550 - - 0 0 - 0.380 0.373 0.387 - - 0 - 0.00%
2005-12-05 0 0.540 0.510 0.530 0.540 0.540 42,000 22,680 0.5400 0.380 0.359 0.373 0.380 0.380 59,640 0.3803 -1.82%
2005-12-02 0 0.550 0.520 0.580 0.510 0.550 72,000 39,480 0.5483 0.387 0.366 0.408 0.359 0.387 102,240 0.3862 5.77%
2005-12-01 0 0.520 0.500 0.520 0.520 0.520 27,000 14,040 0.5200 0.366 0.352 0.366 0.366 0.366 38,340 0.3662 0.00%
2005-11-30 0 0.520 0.520 0.600 - - 0 0 - 0.366 0.366 0.423 - - 0 - 0.00%
2005-11-29 0 0.520 0.520 0.580 0.520 0.520 27,000 14,040 0.5200 0.366 0.366 0.408 0.366 0.366 38,340 0.3662 -10.34%
2005-11-28 0 0.580 0.510 0.590 - - 0 0 - 0.408 0.359 0.415 - - 0 - 0.00%
2005-11-25 0 0.580 0.520 0.580 0.520 0.580 51,000 27,720 0.5435 0.408 0.366 0.408 0.366 0.408 72,420 0.3828 3.57%
2005-11-24 0 0.560 0.530 0.560 0.550 0.580 66,000 37,590 0.5695 0.394 0.373 0.394 0.387 0.408 93,720 0.4011 5.66%
2005-11-23 0 0.530 0.530 0.600 - - 0 0 - 0.373 0.373 0.423 - - 0 - 0.00%
2005-11-22 0 0.530 0.530 0.630 - - 0 0 - 0.373 0.373 0.444 - - 0 - 0.00%
2005-11-21 0 0.530 0.530 0.570 - - 0 0 - 0.373 0.373 0.401 - - 0 - 0.00%
2005-11-18 0 0.530 0.520 0.550 - - 0 0 - 0.373 0.366 0.387 - - 0 - 0.00%
2005-11-17 0 0.530 0.500 0.560 - - 0 0 - 0.373 0.352 0.394 - - 0 - 0.00%
2005-11-16 0 0.530 0.500 0.580 - - 0 0 - 0.373 0.352 0.408 - - 0 - 0.00%
2005-11-15 0 0.530 0.530 0.570 - - 0 0 - 0.373 0.373 0.401 - - 0 - 3.92%
2005-11-14 0 0.510 0.510 0.590 0.510 0.510 3,000 1,530 0.5100 0.359 0.359 0.415 0.359 0.359 4,260 0.3592 -12.07%
2005-11-11 0 0.580 0.510 0.580 - - 0 0 - 0.408 0.359 0.408 - - 0 - 0.00%
2005-11-10 0 0.580 0.520 0.580 0.590 0.610 120,000 72,750 0.6063 0.408 0.366 0.408 0.415 0.430 170,400 0.4269 1.75%
2005-11-09 0 0.570 0.510 0.590 - - 0 0 - 0.401 0.359 0.415 - - 0 - 0.00%
2005-11-08 0 0.570 0.510 0.570 0.570 0.570 18,000 10,260 0.5700 0.401 0.359 0.401 0.401 0.401 25,560 0.4014 7.55%
2005-11-07 0 0.530 0.530 0.570 0.530 0.530 12,000 6,360 0.5300 0.373 0.373 0.401 0.373 0.373 17,040 0.3732 0.00%
2005-11-04 0 0.530 0.530 0.590 0.530 0.550 39,000 21,000 0.5385 0.373 0.373 0.415 0.373 0.387 55,380 0.3792 -1.85%
2005-11-03 0 0.540 0.510 0.590 - - 0 0 - 0.380 0.359 0.415 - - 0 - 0.00%
2005-11-02 0 0.540 0.530 0.590 - - 0 0 - 0.380 0.373 0.415 - - 0 - 0.00%
2005-11-01 0 0.540 0.520 0.600 0.540 0.540 48,000 25,920 0.5400 0.380 0.366 0.423 0.380 0.380 68,160 0.3803 -1.82%
2005-10-31 0 0.550 0.520 0.600 0.550 0.550 114,000 62,700 0.5500 0.387 0.366 0.423 0.387 0.387 161,880 0.3873 7.84%
2005-10-28 0 0.510 0.510 0.540 - - 0 0 - 0.359 0.359 0.380 - - 0 - 0.00%
2005-10-27 0 0.510 0.510 0.550 - - 0 0 - 0.359 0.359 0.387 - - 0 - 0.00%
2005-10-26 0 0.510 0.500 0.550 0.510 0.630 108,000 56,970 0.5275 0.359 0.352 0.387 0.359 0.444 153,360 0.3715 -5.56%
2005-10-25 0 0.540 0.540 0.630 - - 0 0 - 0.380 0.380 0.444 - - 0 - 0.00%
2005-10-24 0 0.540 0.540 0.580 - - 0 0 - 0.380 0.380 0.408 - - 0 - 0.00%
2005-10-21 0 0.540 0.510 0.590 - - 0 0 - 0.380 0.359 0.415 - - 0 - 0.00%
2005-10-20 0 0.540 0.500 0.630 - - 0 0 - 0.380 0.352 0.444 - - 0 - 0.00%
2005-10-19 0 0.540 0.490 0.570 - - 0 0 - 0.380 0.345 0.401 - - 0 - 0.00%
2005-10-18 0 0.540 0.485 0.580 - - 0 0 - 0.380 0.342 0.408 - - 0 - 0.00%
2005-10-17 0 0.540 0.510 0.590 - - 0 0 - 0.380 0.359 0.415 - - 0 - 0.00%
2005-10-14 0 0.540 0.510 0.590 - - 0 0 - 0.380 0.359 0.415 - - 0 - 0.00%
2005-10-13 0 0.540 0.500 0.620 - - 0 0 - 0.380 0.352 0.437 - - 0 - 0.00%
2005-10-12 0 0.540 0.520 0.590 - - 0 0 - 0.380 0.366 0.415 - - 0 - 0.00%
2005-10-10 0 0.540 0.520 0.590 - - 0 0 - 0.380 0.366 0.415 - - 0 - 0.00%
2005-10-07 0 0.540 0.510 0.590 - - 0 0 - 0.380 0.359 0.415 - - 0 - 0.00%
2005-10-06 0 0.540 0.500 0.630 - - 0 0 - 0.380 0.352 0.444 - - 0 - 0.00%
2005-10-05 0 0.540 0.510 0.570 - - 0 0 - 0.380 0.359 0.401 - - 0 - 0.00%
2005-10-04 0 0.540 0.520 0.570 0.540 0.550 129,000 70,560 0.5470 0.380 0.366 0.401 0.380 0.387 183,180 0.3852 -1.82%
2005-10-03 0 0.550 0.510 0.570 0.550 0.560 33,000 18,180 0.5509 0.387 0.359 0.401 0.387 0.394 46,860 0.3880 -1.79%
2005-09-30 0 0.560 0.520 0.590 - - 0 0 - 0.394 0.366 0.415 - - 0 - 0.00%
2005-09-29 0 0.560 0.520 0.570 0.560 0.560 18,000 10,080 0.5600 0.394 0.366 0.401 0.394 0.394 25,560 0.3944 0.00%
2005-09-28 0 0.560 0.530 0.570 0.560 0.560 15,000 8,400 0.5600 0.394 0.373 0.401 0.394 0.394 21,300 0.3944 7.69%
2005-09-27 0 0.520 0.490 0.580 0.520 0.540 225,000 121,110 0.5383 0.366 0.345 0.408 0.366 0.380 319,500 0.3791 -1.89%
2005-09-26 0 0.530 0.530 0.590 - - 0 0 - 0.373 0.373 0.415 - - 0 - 0.00%
2005-09-23 0 0.530 0.530 0.600 - - 0 0 - 0.373 0.373 0.423 - - 0 - 0.00%
2005-09-22 0 0.530 0.530 0.600 - - 0 0 - 0.373 0.373 0.423 - - 0 - 0.00%
2005-09-21 0 0.530 0.495 0.590 0.530 0.590 15,000 8,670 0.5780 0.373 0.349 0.415 0.373 0.415 21,300 0.4070 0.00%
2005-09-20 0 0.530 0.530 0.590 - - 0 0 - 0.373 0.373 0.415 - - 0 - 0.00%
2005-09-16 0 0.530 0.500 0.600 - - 0 0 - 0.373 0.352 0.423 - - 0 - 0.00%
2005-09-15 0 0.530 0.530 0.580 - - 0 0 - 0.373 0.373 0.408 - - 0 - 0.00%
2005-09-14 0 0.530 0.530 0.570 - - 0 0 - 0.373 0.373 0.401 - - 0 - 0.00%
2005-09-13 0 0.530 0.510 0.590 0.510 0.580 165,000 86,460 0.5240 0.373 0.359 0.415 0.359 0.408 234,300 0.3690 -8.62%
2005-09-12 0 0.580 0.580 0.590 - - 0 0 - 0.408 0.408 0.415 - - 0 - 9.43%
2005-09-09 0 0.530 0.520 0.530 0.530 0.530 99,000 52,470 0.5300 0.373 0.366 0.373 0.373 0.373 140,580 0.3732 0.00%
2005-09-08 0 0.530 0.530 0.560 - - 0 0 - 0.373 0.373 0.394 - - 0 - 0.00%
2005-09-07 0 0.530 0.530 0.600 - - 0 0 - 0.373 0.373 0.423 - - 0 - 0.00%
2005-09-06 0 0.530 0.530 0.600 - - 0 0 - 0.373 0.373 0.423 - - 0 - 0.00%
2005-09-05 0 0.530 0.530 0.600 - - 0 0 - 0.373 0.373 0.423 - - 0 - 1.92%
2005-09-02 0 0.520 0.520 0.600 - - 0 0 - 0.366 0.366 0.423 - - 0 - 0.00%
2005-09-01 0 0.520 0.520 0.600 - - 0 0 - 0.366 0.366 0.423 - - 0 - 0.00%
2005-08-31 0 0.520 0.520 0.600 - - 0 0 - 0.366 0.366 0.423 - - 0 - 0.00%
2005-08-30 0 0.520 0.520 0.600 - - 0 0 - 0.366 0.366 0.423 - - 0 - 0.00%
2005-08-29 0 0.520 0.520 0.600 - - 0 0 - 0.366 0.366 0.423 - - 0 - 0.00%
2005-08-26 0 0.520 0.520 0.600 - - 0 0 - 0.366 0.366 0.423 - - 0 - 0.00%
2005-08-25 0 0.520 0.520 0.600 0.520 0.520 57,000 29,640 0.5200 0.366 0.366 0.423 0.366 0.366 80,940 0.3662 0.00%
2005-08-24 0 0.520 0.520 0.590 - - 0 0 - 0.366 0.366 0.415 - - 0 - 0.00%
2005-08-23 0 0.520 0.520 0.630 - - 0 0 - 0.366 0.366 0.444 - - 0 - 0.00%
2005-08-22 0 0.520 0.520 0.630 - - 0 0 - 0.366 0.366 0.444 - - 0 - 0.00%
2005-08-19 0 0.520 0.510 0.630 - - 0 0 - 0.366 0.359 0.444 - - 0 - 0.00%
2005-08-18 0 0.520 0.520 0.600 0.520 0.520 3,000 1,560 0.5200 0.366 0.366 0.423 0.366 0.366 4,260 0.3662 -1.89%
2005-08-17 0 0.530 0.520 0.530 - - 0 0 - 0.373 0.366 0.373 - - 0 - -1.85%
2005-08-16 0 0.540 0.520 0.550 - - 0 0 - 0.380 0.366 0.387 - - 0 - 0.00%
2005-08-15 0 0.540 - 0.620 - - 0 0 - 0.380 - 0.437 - - 0 - 0.00%
2005-08-12 0 0.540 0.510 0.600 - - 0 0 - 0.380 0.359 0.423 - - 0 - 0.00%
2005-08-11 0 0.540 0.510 0.630 0.540 0.540 12,000 6,480 0.5400 0.380 0.359 0.444 0.380 0.380 17,040 0.3803 0.00%
2005-08-10 0 0.540 0.510 0.600 0.540 0.540 15,000 8,100 0.5400 0.380 0.359 0.423 0.380 0.380 21,300 0.3803 5.88%
2005-08-09 0 0.510 0.510 0.540 - - 0 0 - 0.359 0.359 0.380 - - 0 - 0.00%
2005-08-08 0 0.510 0.510 0.600 - - 0 0 - 0.359 0.359 0.423 - - 0 - 0.00%
2005-08-05 0 0.510 0.485 0.590 - - 0 0 - 0.359 0.342 0.415 - - 0 - 0.00%
2005-08-04 0 0.510 0.495 0.520 0.530 0.530 9,000 4,770 0.5300 0.359 0.349 0.366 0.373 0.373 12,780 0.3732 -3.77%
2005-08-03 0 0.530 - 0.530 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
2005-08-02 0 0.530 0.520 0.590 - - 0 0 - 0.373 0.366 0.415 - - 0 - 0.00%
2005-08-01 0 0.530 0.530 0.610 - - 0 0 - 0.373 0.373 0.430 - - 0 - 1.92%
2005-07-29 0 0.520 0.520 0.630 - - 0 0 - 0.366 0.366 0.444 - - 0 - 0.00%
2005-07-28 0 0.520 0.520 0.620 - - 0 0 - 0.366 0.366 0.437 - - 0 - 0.00%
2005-07-27 0 0.520 0.510 0.520 - - 0 0 - 0.366 0.359 0.366 - - 0 - -13.33%
2005-07-26 0 0.600 0.500 0.570 - - 0 0 - 0.423 0.352 0.401 - - 0 - 0.00%
2005-07-25 0 0.600 0.530 0.600 0.600 0.600 3,000 1,800 0.6000 0.423 0.373 0.423 0.423 0.423 4,260 0.4225 0.00%
2005-07-22 0 0.600 0.510 0.610 0.600 0.600 120,000 72,000 0.6000 0.423 0.359 0.430 0.423 0.423 170,400 0.4225 9.09%
2005-07-21 0 0.550 0.510 0.590 0.550 0.550 39,000 21,450 0.5500 0.387 0.359 0.415 0.387 0.387 55,380 0.3873 -8.33%
2005-07-20 0 0.600 0.500 0.620 0.600 0.600 30,000 18,000 0.6000 0.423 0.352 0.437 0.423 0.423 42,600 0.4225 1.69%
2005-07-19 0 0.590 0.500 0.630 - - 0 0 - 0.415 0.352 0.444 - - 0 - 0.00%
2005-07-18 0 0.590 0.530 0.630 0.590 0.590 15,000 8,850 0.5900 0.415 0.373 0.444 0.415 0.415 21,300 0.4155 3.51%
2005-07-15 0 0.570 0.520 0.570 - - 0 0 - 0.401 0.366 0.401 - - 0 - 0.00%
2005-07-14 0 0.570 0.520 0.570 - - 0 0 - 0.401 0.366 0.401 - - 0 - -1.72%
2005-07-13 0 0.580 0.520 0.580 0.600 0.620 6,000 3,660 0.6100 0.408 0.366 0.408 0.423 0.437 8,520 0.4296 -6.45%
2005-07-12 0 0.620 0.520 0.630 0.570 0.620 6,000 3,570 0.5950 0.437 0.366 0.444 0.401 0.437 8,520 0.4190 8.77%
2005-07-11 0 0.570 0.520 0.570 - - 0 0 - 0.401 0.366 0.401 - - 0 - -3.39%
2005-07-08 0 0.590 0.520 0.600 - - 0 0 - 0.415 0.366 0.423 - - 0 - 0.00%
2005-07-07 0 0.590 0.510 0.600 - - 0 0 - 0.415 0.359 0.423 - - 0 - 0.00%
2005-07-06 0 0.590 0.590 0.600 - - 0 0 - 0.415 0.415 0.423 - - 0 - 9.26%
2005-07-05 0 0.540 0.500 0.570 0.540 0.540 30,000 16,200 0.5400 0.380 0.352 0.401 0.380 0.380 42,600 0.3803 5.88%
2005-07-04 0 0.510 0.500 0.580 0.510 0.540 30,000 15,750 0.5250 0.359 0.352 0.408 0.359 0.380 42,600 0.3697 0.00%
2005-06-30 0 0.510 0.510 0.540 0.500 0.500 90,000 45,000 0.5000 0.359 0.359 0.380 0.352 0.352 127,800 0.3521 -12.07%
2005-06-29 0 0.580 0.510 0.600 - - 0 0 - 0.408 0.359 0.423 - - 0 - 0.00%
2005-06-28 0 0.580 0.500 0.600 - - 0 0 - 0.408 0.352 0.423 - - 0 - 0.00%
2005-06-27 0 0.580 0.500 0.590 0.580 0.580 3,000 1,740 0.5800 0.408 0.352 0.415 0.408 0.408 4,260 0.4085 0.00%
2005-06-24 0 0.580 0.500 0.600 0.580 0.580 30,000 17,400 0.5800 0.408 0.352 0.423 0.408 0.408 42,600 0.4085 16.00%
2005-06-23 0 0.500 0.500 0.600 - - 0 0 - 0.352 0.352 0.423 - - 0 - 7.53%
2005-06-22 0 0.465 0.420 0.455 - - 0 0 - 0.327 0.296 0.320 - - 0 - -6.06%
2005-06-21 0 0.495 0.490 0.510 - - 0 0 - 0.349 0.345 0.359 - - 0 - -10.00%
2005-06-20 0 0.550 0.500 0.600 - - 0 0 - 0.387 0.352 0.423 - - 0 - 0.00%
2005-06-17 0 0.550 0.550 0.600 - - 0 0 - 0.387 0.387 0.423 - - 0 - 0.00%
2005-06-16 0 0.550 0.550 0.600 - - 0 0 - 0.387 0.387 0.423 - - 0 - 0.00%
2005-06-15 0 0.550 0.550 0.600 0.550 0.550 27,000 14,850 0.5500 0.387 0.387 0.423 0.387 0.387 38,340 0.3873 0.00%
2005-06-14 0 0.550 0.490 0.580 - - 0 0 - 0.387 0.345 0.408 - - 0 - 0.00%
2005-06-13 0 0.550 0.495 0.590 - - 0 0 - 0.387 0.349 0.415 - - 0 - 0.00%
2005-06-10 0 0.550 0.550 0.590 0.550 0.550 12,000 6,600 0.5500 0.387 0.387 0.415 0.387 0.387 17,040 0.3873 0.00%
2005-06-09 0 0.550 0.510 0.550 0.550 0.550 3,000 1,650 0.5500 0.387 0.359 0.387 0.387 0.387 4,260 0.3873 -1.79%
2005-06-08 0 0.560 0.500 0.580 0.560 0.560 123,000 68,880 0.5600 0.394 0.352 0.408 0.394 0.394 174,660 0.3944 1.82%
2005-06-07 0 0.550 0.500 0.560 - - 0 0 - 0.387 0.352 0.394 - - 0 - 0.00%
2005-06-06 0 0.550 0.490 0.560 - - 0 0 - 0.387 0.345 0.394 - - 0 - 0.00%
2005-06-03 0 0.550 0.485 0.560 - - 0 0 - 0.387 0.342 0.394 - - 0 - 0.00%
2005-06-02 0 0.550 0.510 0.550 0.550 0.550 3,000 1,650 0.5500 0.387 0.359 0.387 0.387 0.387 4,260 0.3873 0.00%
2005-06-01 0 0.550 0.500 0.550 0.550 0.550 24,000 13,200 0.5500 0.387 0.352 0.387 0.387 0.387 34,080 0.3873 7.84%
2005-05-31 0 0.510 0.500 0.550 - - 0 0 - 0.359 0.352 0.387 - - 0 - 0.00%
2005-05-30 0 0.510 0.510 0.560 0.490 0.500 744,000 364,620 0.4901 0.359 0.359 0.394 0.345 0.352 1,056,479 0.3451 2.00%
2005-05-27 0 0.500 0.490 0.550 0.500 0.500 90,000 45,000 0.5000 0.352 0.345 0.387 0.352 0.352 127,800 0.3521 -5.66%
2005-05-26 0 0.530 0.490 0.530 - - 0 0 - 0.373 0.345 0.373 - - 0 - -1.85%
2005-05-25 0 0.540 0.500 0.550 - - 0 0 - 0.380 0.352 0.387 - - 0 - 0.00%
2005-05-24 0 0.540 0.480 0.560 0.540 0.550 21,000 11,400 0.5429 0.380 0.338 0.394 0.380 0.387 29,820 0.3823 -3.57%
2005-05-23 0 0.560 0.530 0.560 0.560 0.560 6,000 3,360 0.5600 0.394 0.373 0.394 0.394 0.394 8,520 0.3944 1.82%
2005-05-20 0 0.550 0.510 0.550 0.550 0.560 126,000 70,350 0.5583 0.387 0.359 0.387 0.387 0.394 178,920 0.3932 7.84%
2005-05-19 0 0.510 0.510 - - - 0 0 - 0.359 0.359 - - - 0 - 6.25%
2005-05-18 0 0.500 0.500 0.580 - - 0 0 - 0.338 0.338 0.392 - - 0 - 0.00%
2005-05-17 0 0.500 0.490 0.570 0.500 0.590 78,000 41,070 0.5265 0.338 0.331 0.385 0.338 0.399 115,375 0.3560 -3.85%
2005-05-13 0 0.520 0.520 0.580 - - 0 0 - 0.352 0.352 0.392 - - 0 - 4.00%
2005-05-12 0 0.500 0.500 0.570 0.500 0.500 90,000 47,400 0.5267 0.338 0.338 0.385 0.338 0.338 133,125 0.3561 -7.41%
2005-05-11 0 0.540 0.540 0.580 0.540 0.580 63,000 34,140 0.5419 0.365 0.365 0.392 0.365 0.392 93,187 0.3664 -6.90%
2005-05-10 0 0.580 0.550 0.580 0.580 0.580 3,000 1,740 0.5800 0.392 0.372 0.392 0.392 0.392 4,437 0.3921 0.00%
2005-05-09 0 0.580 0.550 0.580 - - 0 0 - 0.392 0.372 0.392 - - 0 - -1.69%
2005-05-06 0 0.590 0.570 0.590 0.570 0.590 12,000 6,960 0.5800 0.399 0.385 0.399 0.385 0.399 17,750 0.3921 3.51%
2005-05-05 0 0.570 0.530 0.590 - - 0 0 - 0.385 0.358 0.399 - - 0 - 0.00%
2005-05-04 0 0.570 0.550 0.600 - - 0 0 - 0.385 0.372 0.406 - - 0 - 0.00%
2005-05-03 0 0.570 0.550 0.600 - - 0 0 - 0.385 0.372 0.406 - - 0 - 0.00%
2005-04-29 0 0.570 0.500 0.590 - - 0 0 - 0.385 0.338 0.399 - - 0 - 0.00%
2005-04-28 0 0.570 0.485 0.600 0.570 0.570 54,000 30,780 0.5700 0.385 0.328 0.406 0.385 0.385 79,875 0.3854 3.64%
2005-04-27 0 0.550 0.550 - 0.550 0.550 12,000 6,600 0.5500 0.372 0.372 - 0.372 0.372 17,750 0.3718 0.00%
2005-04-26 0 0.550 0.550 0.590 0.550 0.550 24,000 13,200 0.5500 0.372 0.372 0.399 0.372 0.372 35,500 0.3718 -3.51%
2005-04-25 0 0.570 0.550 0.570 - - 0 0 - 0.385 0.372 0.385 - - 0 - -3.39%
2005-04-22 0 0.590 0.550 0.590 - - 0 0 - 0.399 0.372 0.399 - - 0 - 0.00%
2005-04-21 0 0.590 0.530 0.600 - - 0 0 - 0.399 0.358 0.406 - - 0 - 0.00%
2005-04-20 0 0.590 0.500 0.590 - - 0 0 - 0.399 0.338 0.399 - - 0 - -1.67%
2005-04-19 0 0.600 0.510 0.600 - - 0 0 - 0.406 0.345 0.406 - - 0 - -1.64%
2005-04-18 0 0.610 0.540 0.620 - - 0 0 - 0.412 0.365 0.419 - - 0 - 0.00%
2005-04-15 0 0.610 0.540 0.610 0.560 0.620 180,000 108,330 0.6018 0.412 0.365 0.412 0.379 0.419 266,250 0.4069 1.67%
2005-04-14 0 0.600 - 0.620 0.600 0.620 324,000 197,370 0.6092 0.406 - 0.419 0.406 0.419 479,249 0.4118 -1.64%
2005-04-13 0 0.610 0.610 0.620 0.600 0.620 51,000 30,960 0.6071 0.412 0.412 0.419 0.406 0.419 75,437 0.4104 3.39%
2005-04-12 0 0.590 0.590 - - - 0 0 - 0.399 0.399 - - - 0 - 0.00%
2005-04-11 0 0.590 0.590 - - - 0 0 - 0.399 0.399 - - - 0 - 0.00%
2005-04-08 0 0.590 0.590 0.630 - - 0 0 - 0.399 0.399 0.426 - - 0 - 1.72%
2005-04-07 0 0.580 0.580 0.630 0.570 0.570 57,000 32,490 0.5700 0.392 0.392 0.426 0.385 0.385 84,312 0.3854 1.75%
2005-04-06 0 0.570 0.560 0.630 0.570 0.580 96,000 54,780 0.5706 0.385 0.379 0.426 0.385 0.392 142,000 0.3858 1.79%
2005-04-04 0 0.560 0.550 - - - 0 0 - 0.379 0.372 - - - 0 - 0.00%
2005-04-01 0 0.560 0.550 0.580 0.560 0.580 78,000 44,280 0.5677 0.379 0.372 0.392 0.379 0.392 115,375 0.3838 0.00%
2005-03-31 0 0.560 0.550 0.580 0.560 0.580 45,000 25,860 0.5747 0.379 0.372 0.392 0.379 0.392 66,562 0.3885 0.00%
2005-03-30 0 0.560 0.550 0.580 0.560 0.580 165,000 94,800 0.5745 0.379 0.372 0.392 0.379 0.392 244,062 0.3884 0.00%
2005-03-29 0 0.560 0.550 0.580 0.560 0.580 225,000 128,520 0.5712 0.379 0.372 0.392 0.379 0.392 332,812 0.3862 -3.45%
2005-03-24 0 0.580 0.540 0.620 - - 0 0 - 0.392 0.365 0.419 - - 0 - 0.00%
2005-03-23 0 0.580 0.560 0.620 - - 0 0 - 0.392 0.379 0.419 - - 0 - 0.00%
2005-03-22 0 0.580 0.560 - - - 0 0 - 0.392 0.379 - - - 0 - 0.00%
2005-03-21 0 0.580 0.580 0.620 0.580 0.580 57,000 33,060 0.5800 0.392 0.392 0.419 0.392 0.392 84,312 0.3921 -7.94%
2005-03-18 0 0.630 0.560 0.640 0.630 0.630 15,000 9,450 0.6300 0.426 0.379 0.433 0.426 0.426 22,187 0.4259 5.00%
2005-03-17 0 0.600 0.560 0.610 0.600 0.600 60,000 36,000 0.6000 0.406 0.379 0.412 0.406 0.406 88,750 0.4056 -3.23%
2005-03-16 0 0.620 0.600 0.630 - - 0 0 - 0.419 0.406 0.426 - - 0 - 0.00%
2005-03-15 0 0.620 0.610 0.630 0.620 0.640 69,000 43,080 0.6243 0.419 0.412 0.426 0.419 0.433 102,062 0.4221 -1.59%
2005-03-14 0 0.630 0.620 0.630 0.640 0.640 147,000 94,080 0.6400 0.426 0.419 0.426 0.433 0.433 217,437 0.4327 1.61%
2005-03-11 0 0.620 0.600 - 0.600 0.620 267,000 162,240 0.6076 0.419 0.406 - 0.406 0.419 394,937 0.4108 6.90%
2005-03-10 0 0.580 0.580 0.610 0.580 0.610 30,000 18,210 0.6070 0.392 0.392 0.412 0.392 0.412 44,375 0.4104 0.00%
2005-03-09 0 0.580 0.580 0.620 - - 0 0 - 0.392 0.392 0.419 - - 0 - 3.57%
2005-03-08 0 0.560 0.540 0.570 0.600 0.630 171,000 103,590 0.6058 0.379 0.365 0.385 0.406 0.426 252,937 0.4095 -8.20%
2005-03-07 0 0.610 0.600 0.620 0.580 0.620 198,000 119,670 0.6044 0.412 0.406 0.419 0.392 0.419 292,875 0.4086 8.93%
2005-03-04 0 0.560 0.550 0.600 - - 0 0 - 0.379 0.372 0.406 - - 0 - 0.00%
2005-03-03 0 0.560 0.540 0.560 0.600 0.600 90,000 54,000 0.6000 0.379 0.365 0.379 0.406 0.406 133,125 0.4056 -3.45%
2005-03-02 0 0.580 0.530 0.540 - - 0 0 - 0.392 0.358 0.365 - - 0 - 0.00%
2005-03-01 0 0.580 0.530 0.630 0.580 0.580 33,000 19,140 0.5800 0.392 0.358 0.426 0.392 0.392 48,812 0.3921 0.00%
2005-02-28 0 0.580 0.580 0.650 0.580 0.600 84,000 48,780 0.5807 0.392 0.392 0.439 0.392 0.406 124,250 0.3926 5.45%
2005-02-25 0 0.550 0.540 0.610 - - 0 0 - 0.372 0.365 0.412 - - 0 - 0.00%
2005-02-24 0 0.550 0.550 0.610 0.550 0.550 18,000 9,900 0.5500 0.372 0.372 0.412 0.372 0.372 26,625 0.3718 0.00%
2005-02-23 0 0.550 0.550 0.600 0.510 0.540 24,000 12,600 0.5250 0.372 0.372 0.406 0.345 0.365 35,500 0.3549 -1.79%
2005-02-22 0 0.560 0.560 - 0.560 0.560 48,000 26,880 0.5600 0.379 0.379 - 0.379 0.379 71,000 0.3786 1.82%
2005-02-21 0 0.550 0.550 0.610 0.550 0.550 12,000 6,600 0.5500 0.372 0.372 0.412 0.372 0.372 17,750 0.3718 -1.79%
2005-02-18 0 0.560 0.495 0.510 0.560 0.560 3,000 1,680 0.5600 0.379 0.335 0.345 0.379 0.379 4,437 0.3786 0.00%
2005-02-17 0 0.560 0.495 0.560 0.560 0.570 225,000 126,900 0.5640 0.379 0.335 0.379 0.379 0.385 332,812 0.3813 0.00%
2005-02-16 0 0.560 - 0.520 0.560 0.560 3,000 1,680 0.5600 0.379 - 0.352 0.379 0.379 4,437 0.3786 0.00%
2005-02-15 0 0.560 0.560 0.580 0.560 0.570 135,000 76,050 0.5633 0.379 0.379 0.392 0.379 0.385 199,687 0.3808 3.70%
2005-02-14 0 0.540 0.540 0.560 - - 0 0 - 0.365 0.365 0.379 - - 0 - 1.89%
2005-02-08 0 0.530 0.530 0.570 - - 0 0 - 0.358 0.358 0.385 - - 0 - 0.00%
2005-02-07 0 0.530 0.530 0.560 0.530 0.530 18,000 9,540 0.5300 0.358 0.358 0.379 0.358 0.358 26,625 0.3583 -5.36%
2005-02-04 0 0.560 0.510 0.560 0.540 0.560 255,000 140,640 0.5515 0.379 0.345 0.379 0.365 0.379 377,187 0.3729 3.70%
2005-02-03 0 0.540 0.490 0.560 - - 0 0 - 0.365 0.331 0.379 - - 0 - 0.00%
2005-02-02 0 0.540 0.485 0.540 - - 0 0 - 0.365 0.328 0.365 - - 0 - 0.00%
2005-02-01 0 0.540 0.485 0.540 0.540 0.540 18,000 9,720 0.5400 0.365 0.328 0.365 0.365 0.365 26,625 0.3651 0.00%
2005-01-31 0 0.540 0.485 0.550 - - 0 0 - 0.365 0.328 0.372 - - 0 - 0.00%
2005-01-28 0 0.540 0.500 0.540 0.540 0.540 3,000 1,620 0.5400 0.365 0.338 0.365 0.365 0.365 4,437 0.3651 9.09%
2005-01-27 0 0.495 0.495 0.540 - - 0 0 - 0.335 0.335 0.365 - - 0 - 0.00%
2005-01-26 0 0.495 - 0.495 - - 0 0 - 0.335 - 0.335 - - 0 - -4.81%
2005-01-25 0 0.520 0.520 0.530 0.520 0.520 51,000 26,670 0.5229 0.352 0.352 0.358 0.352 0.352 75,437 0.3535 6.12%
2005-01-24 0 0.490 0.485 0.490 - - 0 0 - 0.331 0.328 0.331 - - 0 - -7.55%
2005-01-21 0 0.530 0.510 0.560 - - 0 0 - 0.358 0.345 0.379 - - 0 - 0.00%
2005-01-20 0 0.530 0.485 0.560 - - 0 0 - 0.358 0.328 0.379 - - 0 - 0.00%
2005-01-19 0 0.530 0.500 0.550 - - 0 0 - 0.358 0.338 0.372 - - 0 - 0.00%
2005-01-18 0 0.530 0.475 0.560 - - 0 0 - 0.358 0.321 0.379 - - 0 - 0.00%
2005-01-17 0 0.530 0.475 0.530 0.530 0.530 18,000 9,540 0.5300 0.358 0.321 0.358 0.358 0.358 26,625 0.3583 0.00%
2005-01-14 0 0.530 0.475 0.560 - - 0 0 - 0.358 0.321 0.379 - - 0 - 0.00%
2005-01-13 0 0.530 0.485 0.560 0.530 0.530 9,000 4,770 0.5300 0.358 0.328 0.379 0.358 0.358 13,312 0.3583 0.00%
2005-01-12 0 0.530 0.490 0.530 - - 0 0 - 0.358 0.331 0.358 - - 0 - 0.00%
2005-01-11 0 0.530 0.495 0.530 0.530 0.530 3,000 1,590 0.5300 0.358 0.335 0.358 0.358 0.358 4,437 0.3583 -1.85%
2005-01-10 0 0.540 0.490 0.540 0.480 0.540 45,000 21,780 0.4840 0.365 0.331 0.365 0.325 0.365 66,562 0.3272 -1.82%
2005-01-07 0 0.550 0.500 0.560 - - 0 0 - 0.372 0.338 0.379 - - 0 - 0.00%
2005-01-06 0 0.550 0.500 0.560 - - 0 0 - 0.372 0.338 0.379 - - 0 - 0.00%
2005-01-05 0 0.550 0.510 0.560 0.550 0.550 21,000 11,550 0.5500 0.372 0.345 0.379 0.372 0.372 31,062 0.3718 1.85%
2005-01-04 0 0.540 0.530 0.540 0.550 0.550 69,000 37,950 0.5500 0.365 0.358 0.365 0.372 0.372 102,062 0.3718 1.89%
2005-01-03 0 0.530 0.510 0.560 - - 0 0 - 0.358 0.345 0.379 - - 0 - 0.00%
2004-12-31 0 0.530 0.530 0.560 0.530 0.560 87,000 46,260 0.5317 0.358 0.358 0.379 0.358 0.379 128,687 0.3595 -3.64%
2004-12-30 0 0.550 0.540 0.560 - - 0 0 - 0.372 0.365 0.379 - - 0 - 0.00%
2004-12-29 0 0.550 0.500 0.560 0.550 0.550 24,000 13,200 0.5500 0.372 0.338 0.379 0.372 0.372 35,500 0.3718 -1.79%
2004-12-28 0 0.560 0.500 0.570 0.495 0.560 105,000 52,905 0.5039 0.379 0.338 0.385 0.335 0.379 155,312 0.3406 -1.75%
2004-12-24 0 0.570 0.500 0.580 - - 0 0 - 0.385 0.338 0.392 - - 0 - 0.00%
2004-12-23 0 0.570 0.500 0.580 - - 0 0 - 0.385 0.338 0.392 - - 0 - 0.00%
2004-12-22 0 0.570 0.510 0.570 0.570 0.570 6,000 3,420 0.5700 0.385 0.345 0.385 0.385 0.385 8,875 0.3854 0.00%
2004-12-21 0 0.570 0.510 0.650 - - 0 0 - 0.385 0.345 0.439 - - 0 - 0.00%
2004-12-20 0 0.570 0.490 0.580 0.570 0.570 600,000 342,000 0.5700 0.385 0.331 0.392 0.385 0.385 887,499 0.3854 0.00%
2004-12-17 0 0.570 0.500 0.570 - - 0 0 - 0.385 0.338 0.385 - - 0 - -1.72%
2004-12-16 0 0.580 0.490 0.580 0.590 0.590 3,000 1,770 0.5900 0.392 0.331 0.392 0.399 0.399 4,437 0.3989 3.57%
2004-12-15 0 0.560 0.490 0.560 - - 0 0 - 0.379 0.331 0.379 - - 0 - 0.00%
2004-12-14 0 0.560 0.490 0.590 - - 0 0 - 0.379 0.331 0.399 - - 0 - 0.00%
2004-12-13 0 0.560 0.530 0.590 - - 0 0 - 0.379 0.358 0.399 - - 0 - 0.00%
2004-12-10 0 0.560 0.530 0.570 - - 0 0 - 0.379 0.358 0.385 - - 0 - 0.00%
2004-12-09 0 0.560 0.530 0.570 0.550 0.560 69,000 38,610 0.5596 0.379 0.358 0.385 0.372 0.379 102,062 0.3783 1.82%
2004-12-08 0 0.550 0.500 0.570 - - 0 0 - 0.372 0.338 0.385 - - 0 - 0.00%
2004-12-07 0 0.550 0.490 0.570 - - 0 0 - 0.372 0.331 0.385 - - 0 - 0.00%
2004-12-06 0 0.550 0.500 0.560 - - 0 0 - 0.372 0.338 0.379 - - 0 - 0.00%
2004-12-03 0 0.550 0.500 0.560 - - 0 0 - 0.372 0.338 0.379 - - 0 - 0.00%
2004-12-02 0 0.550 0.520 0.550 - - 0 0 - 0.372 0.352 0.372 - - 0 - 0.00%
2004-12-01 0 0.550 0.485 0.570 - - 0 0 - 0.372 0.328 0.385 - - 0 - 0.00%
2004-11-30 0 0.550 0.550 0.560 - - 0 0 - 0.372 0.372 0.379 - - 0 - 0.00%
2004-11-29 0 0.550 0.520 0.560 - - 0 0 - 0.372 0.352 0.379 - - 0 - 0.00%
2004-11-26 0 0.550 0.480 0.550 0.550 0.550 60,000 33,000 0.5500 0.372 0.325 0.372 0.372 0.372 88,750 0.3718 0.00%
2004-11-25 0 0.550 0.550 0.570 0.550 0.550 9,000 4,950 0.5500 0.372 0.372 0.385 0.372 0.372 13,312 0.3718 0.00%
2004-11-24 0 0.550 0.540 0.580 0.550 0.550 30,000 16,500 0.5500 0.372 0.365 0.392 0.372 0.372 44,375 0.3718 0.00%
2004-11-23 0 0.550 0.540 0.550 - - 0 0 - 0.372 0.365 0.372 - - 0 - 0.00%
2004-11-22 0 0.550 0.520 0.550 0.550 0.550 69,000 37,950 0.5500 0.372 0.352 0.372 0.372 0.372 102,062 0.3718 1.85%
2004-11-19 0 0.540 0.540 0.590 - - 0 0 - 0.365 0.365 0.399 - - 0 - 0.00%
2004-11-18 0 0.540 0.540 0.560 0.520 0.520 90,000 46,800 0.5200 0.365 0.365 0.379 0.352 0.352 133,125 0.3515 -3.57%
2004-11-17 0 0.560 0.500 0.560 0.560 0.560 126,000 70,560 0.5600 0.379 0.338 0.379 0.379 0.379 186,375 0.3786 3.70%
2004-11-16 0 0.540 0.510 0.560 - - 0 0 - 0.365 0.345 0.379 - - 0 - 0.00%
2004-11-15 0 0.540 0.520 0.550 - - 0 0 - 0.365 0.352 0.372 - - 0 - 0.00%
2004-11-12 0 0.540 0.520 0.550 0.530 0.540 141,000 75,630 0.5364 0.365 0.352 0.372 0.358 0.365 208,562 0.3626 -1.82%
2004-11-11 0 0.550 0.530 0.550 - - 0 0 - 0.372 0.358 0.372 - - 0 - 0.00%
2004-11-10 0 0.550 0.500 0.550 0.550 0.550 12,000 6,600 0.5500 0.372 0.338 0.372 0.372 0.372 17,750 0.3718 0.00%
2004-11-09 0 0.550 0.500 0.550 0.550 0.550 6,000 3,300 0.5500 0.372 0.338 0.372 0.372 0.372 8,875 0.3718 0.00%
2004-11-08 0 0.550 0.500 0.550 0.550 0.550 6,000 3,300 0.5500 0.372 0.338 0.372 0.372 0.372 8,875 0.3718 0.00%
2004-11-05 0 0.550 0.485 0.550 - - 0 0 - 0.372 0.328 0.372 - - 0 - 0.00%
2004-11-04 0 0.550 0.485 - - - 0 0 - 0.372 0.328 - - - 0 - 0.00%
2004-11-03 0 0.550 - 0.550 0.550 0.560 9,000 5,010 0.5567 0.372 - 0.372 0.372 0.379 13,312 0.3763 5.77%
2004-11-02 0 0.520 0.520 0.550 0.520 0.520 30,000 15,600 0.5200 0.352 0.352 0.372 0.352 0.352 44,375 0.3515 0.00%
2004-11-01 0 0.520 0.520 0.560 - - 0 0 - 0.352 0.352 0.379 - - 0 - 0.00%
2004-10-29 0 0.520 0.520 0.560 0.520 0.520 54,000 28,080 0.5200 0.352 0.352 0.379 0.352 0.352 79,875 0.3515 0.00%
2004-10-28 0 0.520 0.520 0.550 - - 0 0 - 0.352 0.352 0.372 - - 0 - 1.96%
2004-10-27 0 0.510 0.510 0.550 0.510 0.510 66,000 33,660 0.5100 0.345 0.345 0.372 0.345 0.345 97,625 0.3448 0.00%
2004-10-26 0 0.510 0.510 0.520 0.500 0.510 114,000 57,990 0.5087 0.345 0.345 0.352 0.338 0.345 168,625 0.3439 2.00%
2004-10-25 0 0.500 0.500 - 0.500 0.500 51,000 25,500 0.5000 0.338 0.338 - 0.338 0.338 75,437 0.3380 -1.96%
2004-10-21 0 0.510 0.490 0.550 - - 0 0 - 0.345 0.331 0.372 - - 0 - 0.00%
2004-10-20 0 0.510 0.500 0.550 0.510 0.510 60,000 30,600 0.5100 0.345 0.338 0.372 0.345 0.345 88,750 0.3448 -1.92%
2004-10-19 0 0.520 - 0.560 - - 0 0 - 0.352 - 0.379 - - 0 - 0.00%
2004-10-18 0 0.520 0.520 0.540 - - 0 0 - 0.352 0.352 0.365 - - 0 - 1.96%
2004-10-15 0 0.510 0.470 - 0.510 0.510 81,000 41,310 0.5100 0.345 0.318 - 0.345 0.345 119,812 0.3448 0.00%
2004-10-14 0 0.510 0.510 0.550 - - 0 0 - 0.345 0.345 0.372 - - 0 - 0.00%
2004-10-13 0 0.510 0.510 0.580 - - 0 0 - 0.345 0.345 0.392 - - 0 - 0.00%
2004-10-12 0 0.510 0.510 0.600 0.510 0.510 9,000 4,590 0.5100 0.345 0.345 0.406 0.345 0.345 13,312 0.3448 0.00%
2004-10-11 0 0.510 0.510 0.580 - - 0 0 - 0.345 0.345 0.392 - - 0 - 0.00%
2004-10-08 0 0.510 0.510 0.540 - - 0 0 - 0.345 0.345 0.365 - - 0 - 2.00%
2004-10-07 0 0.500 0.500 0.540 - - 0 0 - 0.338 0.338 0.365 - - 0 - 0.00%
2004-10-06 0 0.500 0.500 0.530 0.500 0.510 141,000 71,040 0.5038 0.338 0.338 0.358 0.338 0.345 208,562 0.3406 -1.96%
2004-10-05 0 0.510 0.510 0.540 0.510 0.520 198,000 101,820 0.5142 0.345 0.345 0.365 0.345 0.352 292,875 0.3477 0.00%
2004-10-04 0 0.510 0.510 0.530 0.500 0.520 120,000 61,350 0.5113 0.345 0.345 0.358 0.338 0.352 177,500 0.3456 -1.92%
2004-09-30 0 0.520 0.520 0.530 - - 0 0 - 0.352 0.352 0.358 - - 0 - 0.00%
2004-09-28 0 0.520 0.510 0.540 0.510 0.520 60,000 31,020 0.5170 0.352 0.345 0.365 0.345 0.352 88,750 0.3495 0.00%
2004-09-27 0 0.520 0.520 0.540 0.520 0.520 60,000 31,200 0.5200 0.352 0.352 0.365 0.352 0.352 88,750 0.3515 -1.89%
2004-09-24 0 0.530 0.530 0.550 0.500 0.530 60,000 31,170 0.5195 0.358 0.358 0.372 0.338 0.358 88,750 0.3512 -1.85%
2004-09-23 0 0.540 - 0.550 - - 0 0 - 0.365 - 0.372 - - 0 - 0.00%
2004-09-22 0 0.540 0.500 0.540 - - 0 0 - 0.365 0.338 0.365 - - 0 - 0.00%
2004-09-21 0 0.540 0.500 0.540 0.540 0.540 3,000 1,620 0.5400 0.365 0.338 0.365 0.365 0.365 4,437 0.3651 0.00%
2004-09-20 0 0.540 0.500 0.540 0.540 0.540 42,000 22,680 0.5400 0.365 0.338 0.365 0.365 0.365 62,125 0.3651 0.00%
2004-09-17 0 0.540 0.500 0.540 - - 0 0 - 0.365 0.338 0.365 - - 0 - 0.00%
2004-09-16 0 0.540 0.495 0.540 0.540 0.540 39,000 21,060 0.5400 0.365 0.335 0.365 0.365 0.365 57,687 0.3651 9.09%
2004-09-15 0 0.495 0.495 0.540 - - 0 0 - 0.335 0.335 0.365 - - 0 - 0.00%
2004-09-14 0 0.495 0.470 0.540 0.495 0.510 192,000 97,740 0.5091 0.335 0.318 0.365 0.335 0.345 284,000 0.3442 -4.81%
2004-09-13 0 0.520 0.480 0.520 - - 0 0 - 0.352 0.325 0.352 - - 0 - 0.00%
2004-09-10 0 0.520 0.520 0.540 - - 0 0 - 0.352 0.352 0.365 - - 0 - 6.12%
2004-09-09 0 0.490 0.490 0.510 0.490 0.490 3,000 1,470 0.4900 0.331 0.331 0.345 0.331 0.331 4,437 0.3313 -1.01%
2004-09-08 0 0.495 0.495 0.520 - - 2,000 940 0.4700 0.335 0.335 0.352 - - 2,958 0.3177 2.06%
2004-09-07 0 0.485 - 0.485 0.510 0.510 42,000 21,420 0.5100 0.328 - 0.328 0.345 0.345 62,125 0.3448 -3.00%
2004-09-06 0 0.500 0.500 0.520 - - 0 0 - 0.338 0.338 0.352 - - 0 - 0.00%
2004-09-03 0 0.500 0.500 0.510 0.500 0.500 30,000 15,000 0.5000 0.338 0.338 0.345 0.338 0.338 44,375 0.3380 2.04%
2004-09-02 0 0.490 0.490 0.520 0.485 0.490 138,000 67,425 0.4886 0.331 0.331 0.352 0.328 0.331 204,125 0.3303 1.03%
2004-09-01 0 0.485 0.480 0.485 0.500 0.510 57,000 28,740 0.5042 0.328 0.325 0.328 0.338 0.345 84,312 0.3409 -3.00%
2004-08-31 0 0.500 0.500 0.510 0.490 0.490 84,000 41,160 0.4900 0.338 0.338 0.345 0.331 0.331 124,250 0.3313 2.04%
2004-08-30 0 0.490 0.480 0.520 - - 0 0 - 0.331 0.325 0.352 - - 0 - 0.00%
2004-08-27 0 0.490 0.490 0.520 - - 0 0 - 0.331 0.331 0.352 - - 0 - 0.00%
2004-08-26 0 0.490 0.490 0.500 0.490 0.490 30,000 14,700 0.4900 0.331 0.331 0.338 0.331 0.331 44,375 0.3313 2.08%
2004-08-25 0 0.480 0.480 0.520 - - 0 0 - 0.325 0.325 0.352 - - 0 - 0.00%
2004-08-24 0 0.480 0.450 0.520 0.480 0.480 210,000 100,800 0.4800 0.325 0.304 0.352 0.325 0.325 310,625 0.3245 -3.03%
2004-08-23 0 0.495 0.480 0.495 - - 0 0 - 0.335 0.325 0.335 - - 0 - -2.94%
2004-08-20 0 0.510 0.500 0.510 0.520 0.520 12,000 6,240 0.5200 0.345 0.338 0.345 0.352 0.352 17,750 0.3515 3.03%
2004-08-19 0 0.495 0.470 0.495 - - 0 0 - 0.335 0.318 0.335 - - 0 - -1.00%
2004-08-18 0 0.500 0.500 0.510 0.500 0.500 27,000 13,500 0.5000 0.338 0.338 0.345 0.338 0.338 39,937 0.3380 2.04%
2004-08-17 0 0.490 - 0.490 0.500 0.500 843,000 421,500 0.5000 0.331 - 0.331 0.338 0.338 1,246,936 0.3380 -9.26%
2004-08-16 0 0.540 0.540 - 0.510 0.510 63,000 32,130 0.5100 0.365 0.365 - 0.345 0.345 93,187 0.3448 1.89%
2004-08-13 0 0.530 0.510 0.530 0.530 0.530 24,000 12,720 0.5300 0.358 0.345 0.358 0.358 0.358 35,500 0.3583 -1.85%
2004-08-12 0 0.540 0.540 0.550 0.510 0.510 51,000 26,010 0.5100 0.365 0.365 0.372 0.345 0.345 75,437 0.3448 3.85%
2004-08-11 0 0.520 0.510 0.530 0.520 0.520 90,000 46,800 0.5200 0.352 0.345 0.358 0.352 0.352 133,125 0.3515 -5.45%
2004-08-10 0 0.550 0.550 0.560 0.520 0.520 66,000 34,320 0.5200 0.372 0.372 0.379 0.352 0.352 97,625 0.3515 5.77%
2004-08-09 0 0.520 0.520 0.560 0.500 0.520 222,000 112,500 0.5068 0.352 0.352 0.379 0.338 0.352 328,375 0.3426 -3.70%
2004-08-06 0 0.540 0.540 0.550 0.510 0.530 231,000 120,090 0.5199 0.365 0.365 0.372 0.345 0.358 341,687 0.3515 -1.82%
2004-08-05 0 0.550 0.550 0.560 0.530 0.530 66,000 34,980 0.5300 0.372 0.372 0.379 0.358 0.358 97,625 0.3583 0.00%
2004-08-04 0 0.550 0.550 0.560 - - 0 0 - 0.372 0.372 0.379 - - 0 - 1.85%
2004-08-03 0 0.540 0.510 0.550 - - 0 0 - 0.365 0.345 0.372 - - 0 - 0.00%
2004-08-02 0 0.540 0.510 0.550 - - 0 0 - 0.365 0.345 0.372 - - 0 - 0.00%
2004-07-30 0 0.540 0.540 0.550 - - 48,000 24,480 0.5100 0.365 0.365 0.372 - - 71,000 0.3448 0.00%
2004-07-29 0 0.540 0.540 0.550 0.530 0.530 66,000 34,980 0.5300 0.365 0.365 0.372 0.358 0.358 97,625 0.3583 3.85%
2004-07-28 0 0.520 0.510 0.520 0.520 0.520 39,000 20,280 0.5200 0.352 0.345 0.352 0.352 0.352 57,687 0.3515 1.96%
2004-07-27 0 0.510 0.500 0.510 - - 12,000 6,120 0.5100 0.345 0.338 0.345 - - 17,750 0.3448 0.00%
2004-07-26 0 0.510 0.510 0.530 0.510 0.510 48,000 24,480 0.5100 0.345 0.345 0.358 0.345 0.345 71,000 0.3448 -3.77%
2004-07-23 0 0.530 0.520 0.530 - - 99,000 50,490 0.5100 0.358 0.352 0.358 - - 146,437 0.3448 0.00%
2004-07-22 0 0.530 0.510 0.530 - - 0 0 - 0.358 0.345 0.358 - - 0 - 0.00%
2004-07-21 0 0.530 0.520 0.530 0.530 0.530 3,000 1,590 0.5300 0.358 0.352 0.358 0.358 0.358 4,437 0.3583 -1.85%
2004-07-20 0 0.540 0.540 0.550 - - 0 0 - 0.365 0.365 0.372 - - 0 - 1.89%
2004-07-19 0 0.530 0.540 0.550 0.530 0.530 36,000 19,080 0.5300 0.358 0.365 0.372 0.358 0.358 53,250 0.3583 0.00%
2004-07-16 0 0.530 0.510 0.530 - - 0 0 - 0.358 0.345 0.358 - - 0 - 0.00%
2004-07-15 0 0.530 0.510 0.530 0.530 0.530 45,000 23,850 0.5300 0.358 0.345 0.358 0.358 0.358 66,562 0.3583 -1.85%
2004-07-14 0 0.540 0.500 0.550 - - 0 0 - 0.365 0.338 0.372 - - 0 - 0.00%
2004-07-13 0 0.540 0.540 0.550 0.510 0.510 33,000 16,830 0.5100 0.365 0.365 0.372 0.345 0.345 48,812 0.3448 0.00%
2004-07-12 0 0.540 0.510 0.540 - - 0 0 - 0.365 0.345 0.365 - - 0 - 0.00%
2004-07-09 0 0.540 0.510 0.550 0.540 0.540 6,000 3,240 0.5400 0.365 0.345 0.372 0.365 0.365 8,875 0.3651 -1.82%
2004-07-08 0 0.550 0.510 0.560 - - 0 0 - 0.372 0.345 0.379 - - 0 - 0.00%
2004-07-07 0 0.550 0.550 0.560 0.540 0.540 54,000 29,160 0.5400 0.372 0.372 0.379 0.365 0.365 79,875 0.3651 -1.79%
2004-07-06 0 0.560 0.500 0.560 - - 0 0 - 0.379 0.338 0.379 - - 0 - -1.75%
2004-07-05 0 0.570 0.500 0.580 0.570 0.570 3,000 1,710 0.5700 0.385 0.338 0.392 0.385 0.385 4,437 0.3854 5.56%
2004-07-02 0 0.540 0.540 0.550 0.500 0.500 42,000 21,000 0.5000 0.365 0.365 0.372 0.338 0.338 62,125 0.3380 1.89%
2004-06-30 0 0.530 0.450 0.550 - - 0 0 - 0.358 0.304 0.372 - - 0 - 0.00%
2004-06-29 0 0.530 0.405 0.550 - - 0 0 - 0.358 0.274 0.372 - - 0 - 0.00%
2004-06-28 0 0.530 0.410 0.550 - - 0 0 - 0.358 0.277 0.372 - - 0 - 0.00%
2004-06-25 0 0.530 - 0.540 - - 0 0 - 0.358 - 0.365 - - 0 - 0.00%
2004-06-24 0 0.530 0.530 0.540 - - 0 0 - 0.358 0.358 0.365 - - 0 - 3.92%
2004-06-23 0 0.510 - 0.510 0.510 0.520 15,000 7,710 0.5140 0.345 - 0.345 0.345 0.352 22,187 0.3475 6.25%
2004-06-21 0 0.480 0.480 0.530 - - 0 0 - 0.325 0.325 0.358 - - 0 - 0.00%
2004-06-18 0 0.480 0.425 - 0.410 0.480 30,000 13,140 0.4380 0.325 0.287 - 0.277 0.325 44,375 0.2961 1.05%
2004-06-17 0 0.475 0.425 0.475 - - 0 0 - 0.321 0.287 0.321 - - 0 - -1.04%
2004-06-16 0 0.480 0.450 0.500 0.435 0.480 63,000 28,845 0.4579 0.325 0.304 0.338 0.294 0.325 93,187 0.3095 -4.00%
2004-06-15 0 0.500 0.440 0.500 0.500 0.500 36,000 18,000 0.5000 0.338 0.297 0.338 0.338 0.338 53,250 0.3380 0.00%
2004-06-14 0 0.500 0.470 0.520 0.500 0.500 36,000 18,000 0.5000 0.338 0.318 0.352 0.338 0.338 53,250 0.3380 -3.85%
2004-06-11 0 0.520 0.460 0.540 - - 0 0 - 0.352 0.311 0.365 - - 0 - 0.00%
2004-06-10 0 0.520 0.450 0.530 - - 0 0 - 0.352 0.304 0.358 - - 0 - 0.00%
2004-06-09 0 0.520 0.475 0.530 - - 0 0 - 0.352 0.321 0.358 - - 0 - 0.00%
2004-06-08 0 0.520 0.475 0.530 - - 0 0 - 0.352 0.321 0.358 - - 0 - 0.00%
2004-06-07 0 0.520 0.465 0.520 - - 0 0 - 0.352 0.314 0.352 - - 0 - 0.00%
2004-06-04 0 0.520 0.520 0.530 0.450 0.510 96,000 46,860 0.4881 0.352 0.352 0.358 0.304 0.345 142,000 0.3300 -3.70%
2004-06-03 0 0.540 0.510 0.540 - - 0 0 - 0.365 0.345 0.365 - - 0 - -6.90%
2004-06-02 0 0.580 0.610 - 0.530 0.530 36,000 19,080 0.5300 0.392 0.412 - 0.358 0.358 53,250 0.3583 9.43%
2004-06-01 0 0.530 0.520 0.540 - - 0 0 - 0.358 0.352 0.365 - - 0 - 0.00%
2004-05-31 0 0.530 0.420 0.540 - - 0 0 - 0.358 0.284 0.365 - - 0 - 0.00%
2004-05-28 0 0.530 - 0.530 0.530 0.530 231,000 122,430 0.5300 0.358 - 0.358 0.358 0.358 341,687 0.3583 0.00%
2004-05-27 0 0.530 0.530 0.540 0.500 0.510 90,000 45,630 0.5070 0.358 0.358 0.365 0.338 0.345 133,125 0.3428 3.92%
2004-05-25 0 0.510 0.510 0.540 0.500 0.520 126,000 63,990 0.5079 0.345 0.345 0.365 0.338 0.352 186,375 0.3433 2.00%
2004-05-24 0 0.500 0.500 0.510 0.500 0.530 66,000 33,900 0.5136 0.338 0.338 0.345 0.338 0.358 97,625 0.3472 -5.66%
2004-05-21 0 0.530 0.350 0.540 0.510 0.530 126,000 66,180 0.5252 0.358 0.237 0.365 0.345 0.358 186,375 0.3551 3.92%
2004-05-20 0 0.510 - 0.520 0.510 0.510 36,000 18,360 0.5100 0.345 - 0.352 0.345 0.345 53,250 0.3448 -3.77%
2004-05-19 0 0.530 0.530 0.540 - - 0 0 - 0.358 0.358 0.365 - - 0 - 1.92%
2004-05-18 0 0.520 - 0.520 - - 0 0 - 0.352 - 0.352 - - 0 - 0.00%
2004-05-17 0 0.520 0.380 0.530 - - 0 0 - 0.352 0.257 0.358 - - 0 - 0.00%
2004-05-14 0 0.520 - 0.530 - - 0 0 - 0.352 - 0.358 - - 0 - 0.00%
2004-05-13 0 0.520 - 0.540 - - 0 0 - 0.352 - 0.365 - - 0 - 0.00%
2004-05-12 0 0.520 0.440 0.520 0.550 0.550 3,000 1,650 0.5500 0.352 0.297 0.352 0.372 0.372 4,437 0.3718 13.04%
2004-05-11 0 0.460 0.455 0.460 - - 99,000 45,540 0.4600 0.311 0.308 0.311 - - 146,437 0.3110 -1.08%
2004-05-10 0 0.465 - 0.465 0.465 0.480 87,000 40,680 0.4676 0.314 - 0.314 0.314 0.325 128,687 0.3161 -5.10%
2004-05-07 0 0.490 0.480 0.550 - - 0 0 - 0.331 0.325 0.372 - - 0 - 0.00%
2004-05-06 0 0.510 0.550 0.560 0.510 0.510 3,000 1,530 0.5100 0.331 0.357 0.364 0.331 0.331 4,619 0.3313 0.00%
2004-05-05 0 0.510 0.510 0.540 - - 0 0 - 0.331 0.331 0.351 - - 0 - 2.00%
2004-05-04 0 0.500 0.480 0.550 - - 0 0 - 0.325 0.312 0.357 - - 0 - 0.00%
2004-05-03 0 0.500 0.470 0.540 0.500 0.500 33,000 16,500 0.5000 0.325 0.305 0.351 0.325 0.325 50,805 0.3248 0.00%
2004-04-30 0 0.500 0.485 0.500 0.500 0.500 87,000 43,500 0.5000 0.325 0.315 0.325 0.325 0.325 133,940 0.3248 -3.85%
2004-04-29 0 0.520 0.520 0.530 0.500 0.540 75,000 38,550 0.5140 0.338 0.338 0.344 0.325 0.351 115,465 0.3339 -3.70%
2004-04-28 0 0.540 0.540 0.550 - - 0 0 - 0.351 0.351 0.357 - - 0 - 5.88%
2004-04-27 0 0.510 0.510 0.520 0.510 0.510 159,000 81,090 0.5100 0.331 0.331 0.338 0.331 0.331 244,787 0.3313 -5.56%
2004-04-26 0 0.540 0.540 0.550 0.520 0.530 48,000 25,020 0.5213 0.351 0.351 0.357 0.338 0.344 73,898 0.3386 1.89%
2004-04-23 0 0.530 0.530 0.540 - - 0 0 - 0.344 0.344 0.351 - - 0 - 1.92%
2004-04-22 0 0.520 0.500 0.530 0.520 0.540 45,000 23,580 0.5240 0.338 0.325 0.344 0.338 0.351 69,279 0.3404 -1.89%
2004-04-21 0 0.530 0.530 0.540 0.530 0.530 30,000 15,900 0.5300 0.344 0.344 0.351 0.344 0.344 46,186 0.3443 -1.85%
2004-04-20 0 0.540 0.500 0.540 0.540 0.540 21,000 11,340 0.5400 0.351 0.325 0.351 0.351 0.351 32,330 0.3508 -1.82%
2004-04-19 0 0.550 0.495 0.550 0.550 0.550 99,000 54,450 0.5500 0.357 0.322 0.357 0.357 0.357 152,414 0.3572 0.00%
2004-04-16 0 0.550 0.550 0.560 - - 0 0 - 0.357 0.357 0.364 - - 0 - 1.85%
2004-04-15 0 0.540 - 0.540 0.540 0.550 126,000 68,370 0.5426 0.351 - 0.351 0.351 0.357 193,982 0.3525 -3.57%
2004-04-14 0 0.560 0.560 0.570 0.550 0.580 516,000 291,480 0.5649 0.364 0.364 0.370 0.357 0.377 794,402 0.3669 -3.45%
2004-04-13 0 0.580 0.570 0.580 0.570 0.590 228,000 131,970 0.5788 0.377 0.370 0.377 0.370 0.383 351,015 0.3760 -1.69%
2004-04-08 0 0.590 0.580 0.600 0.560 0.570 159,000 89,760 0.5645 0.383 0.377 0.390 0.364 0.370 244,787 0.3667 1.72%
2004-04-07 0 0.580 0.580 0.590 0.530 0.540 201,000 107,760 0.5361 0.377 0.377 0.383 0.344 0.351 309,447 0.3482 0.00%
2004-04-06 0 0.580 0.550 0.580 - - 60,000 32,400 0.5400 0.377 0.357 0.377 - - 92,372 0.3508 -3.33%
2004-04-02 0 0.600 0.590 0.600 - - 0 0 - 0.390 0.383 0.390 - - 0 - 0.00%
2004-04-01 0 0.600 0.550 0.600 - - 0 0 - 0.390 0.357 0.390 - - 0 - 0.00%
2004-03-31 0 0.600 0.610 0.620 - - 0 0 - 0.390 0.396 0.403 - - 0 - 5.26%
2004-03-30 0 0.570 - 0.570 - - 0 0 - 0.370 - 0.370 - - 0 - 0.00%
2004-03-29 0 0.570 0.540 0.570 - - 0 0 - 0.370 0.351 0.370 - - 0 - 0.00%
2004-03-26 0 0.570 0.570 0.600 - - 0 0 - 0.370 0.370 0.390 - - 0 - 7.55%
2004-03-25 0 0.530 0.530 0.610 - - 0 0 - 0.344 0.344 0.396 - - 0 - 0.00%
2004-03-24 0 0.530 0.530 0.610 - - 0 0 - 0.344 0.344 0.396 - - 0 - 6.00%
2004-03-23 0 0.500 0.485 0.550 0.500 0.550 90,000 46,500 0.5167 0.325 0.315 0.357 0.325 0.357 138,559 0.3356 -10.71%
2004-03-22 0 0.560 0.480 0.560 0.480 0.560 138,000 72,480 0.5252 0.364 0.312 0.364 0.312 0.364 212,456 0.3412 12.00%
2004-03-19 0 0.500 0.480 0.500 0.500 0.500 207,000 103,500 0.5000 0.325 0.312 0.325 0.325 0.325 318,685 0.3248 -1.96%
2004-03-18 0 0.510 0.500 0.510 0.510 0.510 243,000 123,930 0.5100 0.331 0.325 0.331 0.331 0.331 374,108 0.3313 -3.77%
2004-03-17 0 0.530 0.530 0.540 0.510 0.510 54,000 27,540 0.5100 0.344 0.344 0.351 0.331 0.331 83,135 0.3313 -1.85%
2004-03-16 0 0.540 0.510 0.550 - - 0 0 - 0.351 0.331 0.357 - - 0 - 0.00%
2004-03-15 0 0.540 0.500 0.550 - - 0 0 - 0.351 0.325 0.357 - - 0 - 0.00%
2004-03-12 0 0.540 0.540 0.550 0.500 0.560 645,000 324,450 0.5030 0.351 0.351 0.357 0.325 0.364 993,003 0.3267 1.89%
2004-03-11 0 0.530 0.530 0.540 0.500 0.580 393,000 207,300 0.5275 0.344 0.344 0.351 0.325 0.377 605,039 0.3426 -5.36%
2004-03-10 0 0.560 0.560 0.570 0.540 0.550 711,000 388,710 0.5467 0.364 0.364 0.370 0.351 0.357 1,094,612 0.3551 -3.45%
2004-03-09 0 0.580 0.630 0.660 0.550 0.550 111,000 61,050 0.5500 0.377 0.409 0.429 0.357 0.357 170,889 0.3572 0.00%
2004-03-08 0 0.580 0.580 0.630 0.550 0.560 594,000 331,080 0.5574 0.377 0.377 0.409 0.357 0.364 914,486 0.3620 1.75%
2004-03-05 0 0.570 0.570 0.580 0.550 0.560 330,000 181,710 0.5506 0.370 0.370 0.377 0.357 0.364 508,048 0.3577 3.64%
2004-03-04 0 0.550 0.550 0.560 0.540 0.570 93,000 50,580 0.5439 0.357 0.357 0.364 0.351 0.370 143,177 0.3533 -1.79%
2004-03-03 0 0.560 0.570 0.580 0.540 0.590 708,000 401,340 0.5669 0.364 0.370 0.377 0.351 0.383 1,089,994 0.3682 -5.08%
2004-03-02 0 0.590 0.580 0.630 0.580 0.590 120,000 70,200 0.5850 0.383 0.377 0.409 0.377 0.383 184,745 0.3800 1.72%
2004-03-01 0 0.580 0.570 0.620 0.580 0.580 150,000 87,000 0.5800 0.377 0.370 0.403 0.377 0.377 230,931 0.3767 0.00%
2004-02-27 0 0.580 0.580 0.630 0.580 0.640 42,000 26,340 0.6271 0.377 0.377 0.409 0.377 0.416 64,661 0.4074 -1.69%
2004-02-26 0 0.590 0.530 0.650 0.580 0.610 483,000 282,720 0.5853 0.383 0.344 0.422 0.377 0.396 743,597 0.3802 -1.67%
2004-02-25 0 0.600 0.580 0.620 0.600 0.610 1,125,000 683,460 0.6075 0.390 0.377 0.403 0.390 0.396 1,731,981 0.3946 -3.23%
2004-02-24 0 0.620 0.560 0.620 0.560 0.670 513,000 310,860 0.6060 0.403 0.364 0.403 0.364 0.435 789,784 0.3936 14.81%
2004-02-23 0 0.540 0.540 0.560 0.540 0.540 87,000 46,980 0.5400 0.351 0.351 0.364 0.351 0.351 133,940 0.3508 0.00%
2004-02-20 0 0.540 0.530 0.540 0.540 0.540 63,000 34,020 0.5400 0.351 0.344 0.351 0.351 0.351 96,991 0.3508 3.85%
2004-02-19 0 0.520 0.520 0.530 0.520 0.530 81,000 42,210 0.5211 0.338 0.338 0.344 0.338 0.344 124,703 0.3385 -1.89%
2004-02-18 0 0.530 0.510 0.530 0.530 0.530 390,000 205,740 0.5275 0.344 0.331 0.344 0.344 0.344 600,420 0.3427 3.92%
2004-02-17 0 0.510 0.510 0.520 0.510 0.520 117,000 60,240 0.5149 0.331 0.331 0.338 0.331 0.338 180,126 0.3344 0.00%
2004-02-16 0 0.510 0.500 0.510 0.510 0.510 135,000 68,850 0.5100 0.331 0.325 0.331 0.331 0.331 207,838 0.3313 -1.92%
2004-02-13 0 0.520 0.510 0.530 0.520 0.600 258,000 144,600 0.5605 0.338 0.331 0.344 0.338 0.390 397,201 0.3640 0.00%
2004-02-12 0 0.520 0.500 0.520 0.530 0.540 156,000 83,280 0.5338 0.338 0.325 0.338 0.344 0.351 240,168 0.3468 -1.89%
2004-02-11 0 0.530 0.560 0.600 0.520 0.520 63,000 32,760 0.5200 0.344 0.364 0.390 0.338 0.338 96,991 0.3378 0.00%
2004-02-10 0 0.530 0.520 0.600 0.510 0.530 342,000 175,920 0.5144 0.344 0.338 0.390 0.331 0.344 526,522 0.3341 3.92%
2004-02-09 0 0.510 0.560 0.590 - - 0 0 - 0.331 0.364 0.383 - - 0 - 0.00%
2004-02-06 0 0.510 0.550 - 0.510 0.510 102,000 52,020 0.5100 0.331 0.357 - 0.331 0.331 157,033 0.3313 -7.27%
2004-02-05 0 0.550 0.580 - - - 0 0 - 0.357 0.377 - - - 0 - 3.77%
2004-02-04 0 0.530 0.510 0.540 - - 0 0 - 0.344 0.331 0.351 - - 0 - 0.00%
2004-02-03 0 0.530 0.510 0.530 - - 0 0 - 0.344 0.331 0.344 - - 0 - 0.00%
2004-02-02 0 0.530 0.500 0.540 - - 0 0 - 0.344 0.325 0.351 - - 0 - 0.00%
2004-01-30 0 0.530 0.530 0.540 - - 0 0 - 0.344 0.344 0.351 - - 0 - 6.00%
2004-01-29 0 0.500 0.500 - - - 0 0 - 0.325 0.325 - - - 0 - 0.00%
2004-01-28 0 0.500 0.500 0.560 0.500 0.530 309,000 160,620 0.5198 0.325 0.325 0.364 0.325 0.344 475,718 0.3376 -10.71%
2004-01-27 0 0.560 0.530 0.590 0.530 0.560 33,000 18,300 0.5545 0.364 0.344 0.383 0.344 0.364 50,805 0.3602 0.00%
2004-01-26 0 0.560 0.530 0.560 0.560 0.560 48,000 26,880 0.5600 0.364 0.344 0.364 0.364 0.364 73,898 0.3637 9.80%
2004-01-21 0 0.510 0.510 0.560 0.510 0.560 39,000 21,510 0.5515 0.331 0.331 0.364 0.331 0.364 60,042 0.3582 0.00%
2004-01-20 0 0.510 0.500 0.550 0.510 0.510 468,000 238,680 0.5100 0.331 0.325 0.357 0.331 0.331 720,504 0.3313 0.00%
2004-01-19 0 0.510 0.500 0.510 0.510 0.520 198,000 101,970 0.5150 0.331 0.325 0.331 0.331 0.338 304,829 0.3345 -1.92%
2004-01-16 0 0.520 0.500 0.520 0.520 0.520 81,000 42,120 0.5200 0.338 0.325 0.338 0.338 0.338 124,703 0.3378 -5.45%
2004-01-15 0 0.550 0.500 0.550 0.510 0.550 1,530,000 780,420 0.5101 0.357 0.325 0.357 0.331 0.357 2,355,495 0.3313 -6.78%
2004-01-14 0 0.590 0.510 0.590 0.590 0.590 3,000 1,770 0.5900 0.383 0.331 0.383 0.383 0.383 4,619 0.3832 0.00%
2004-01-13 0 0.590 0.520 0.590 0.500 0.600 450,000 233,100 0.5180 0.383 0.338 0.383 0.325 0.390 692,793 0.3365 3.51%
2004-01-12 0 0.570 0.510 0.570 - - 3,000 1,650 0.5500 0.370 0.331 0.370 - - 4,619 0.3572 0.00%
2004-01-09 0 0.570 0.500 0.570 0.570 0.570 90,000 51,300 0.5700 0.370 0.325 0.370 0.370 0.370 138,559 0.3702 0.00%
2004-01-08 0 0.570 0.510 0.570 0.550 0.580 45,000 25,200 0.5600 0.370 0.331 0.370 0.357 0.377 69,279 0.3637 9.62%
2004-01-07 0 0.520 0.520 0.550 0.510 0.520 582,000 297,480 0.5111 0.338 0.338 0.357 0.331 0.338 896,012 0.3320 9.47%
2004-01-06 0 0.475 0.475 - - - 0 0 - 0.309 0.309 - - - 0 - 2.15%
2004-01-05 0 0.465 0.440 - - - 0 0 - 0.302 0.286 - - - 0 - 0.00%
2004-01-02 0 0.465 0.465 0.480 0.465 0.465 144,000 66,960 0.4650 0.302 0.302 0.312 0.302 0.302 221,694 0.3020 0.00%
2003-12-31 0 0.465 0.465 0.530 - - 0 0 - 0.302 0.302 0.344 - - 0 - 0.00%
2003-12-30 0 0.465 0.465 0.490 0.440 0.600 4,050,000 2,027,295 0.5006 0.302 0.302 0.318 0.286 0.390 6,235,133 0.3251 -3.12%
2003-12-29 0 0.480 0.435 0.480 0.440 0.480 2,580,000 1,190,400 0.4614 0.312 0.283 0.312 0.286 0.312 3,972,011 0.2997 1.05%
2003-12-24 0 0.475 0.440 0.475 0.435 0.475 300,000 136,500 0.4550 0.309 0.286 0.309 0.283 0.309 461,862 0.2955 -1.04%
2003-12-23 0 0.480 0.435 0.480 0.430 0.480 300,000 136,500 0.4550 0.312 0.283 0.312 0.279 0.312 461,862 0.2955 2.13%
2003-12-22 0 0.470 - 0.470 0.470 0.480 10,200 4,770 0.4676 0.305 - 0.305 0.305 0.312 15,703 0.3038 -3.09%
2003-12-19 0 0.485 0.440 0.490 0.450 0.485 90,000 42,075 0.4675 0.315 0.286 0.318 0.292 0.315 138,559 0.3037 3.19%
2003-12-18 0 0.470 0.440 0.470 0.440 0.470 45,000 20,160 0.4480 0.305 0.286 0.305 0.286 0.305 69,279 0.2910 2.17%
2003-12-17 0 0.460 0.450 0.480 0.460 0.460 36,000 16,560 0.4600 0.299 0.292 0.312 0.299 0.299 55,423 0.2988 0.00%
2003-12-16 0 0.460 0.435 0.475 0.460 0.460 30,000 13,800 0.4600 0.299 0.283 0.309 0.299 0.299 46,186 0.2988 -3.16%
2003-12-15 0 0.475 0.470 0.475 0.470 0.475 69,000 32,520 0.4713 0.309 0.305 0.309 0.305 0.309 106,228 0.3061 1.06%
2003-12-12 0 0.470 0.440 0.480 - - 0 0 - 0.305 0.286 0.312 - - 0 - 0.00%
2003-12-11 0 0.470 0.435 0.470 0.430 0.475 210,000 95,025 0.4525 0.305 0.283 0.305 0.279 0.309 323,303 0.2939 0.00%
2003-12-10 0 0.470 0.435 0.475 0.415 0.470 240,000 106,125 0.4422 0.305 0.283 0.309 0.270 0.305 369,489 0.2872 6.82%
2003-12-09 0 0.440 0.420 0.440 0.440 0.480 687,000 312,600 0.4550 0.286 0.273 0.286 0.286 0.312 1,057,663 0.2956 -8.33%
2003-12-08 0 0.480 0.470 0.480 0.480 0.480 9,000 4,320 0.4800 0.312 0.305 0.312 0.312 0.312 13,856 0.3118 0.00%
2003-12-05 0 0.480 0.450 0.480 0.480 0.480 90,000 43,200 0.4800 0.312 0.292 0.312 0.312 0.312 138,559 0.3118 0.00%
2003-12-04 0 0.480 0.460 0.480 - - 9,000 4,320 0.4800 0.312 0.299 0.312 - - 13,856 0.3118 0.00%
2003-12-03 0 0.480 0.460 0.480 - - 21,000 10,080 0.4800 0.312 0.299 0.312 - - 32,330 0.3118 0.00%
2003-12-02 0 0.480 0.440 0.480 0.480 0.480 261,000 125,280 0.4800 0.312 0.286 0.312 0.312 0.312 401,820 0.3118 0.00%
2003-12-01 0 0.480 0.440 0.480 - - 0 0 - 0.312 0.286 0.312 - - 0 - 0.00%
2003-11-28 0 0.480 0.440 0.480 - - 0 0 - 0.312 0.286 0.312 - - 0 - 0.00%
2003-11-27 0 0.480 0.420 0.480 0.440 0.480 279,000 128,820 0.4617 0.312 0.273 0.312 0.286 0.312 429,531 0.2999 -1.03%
2003-11-26 0 0.485 0.475 0.485 - - 0 0 - 0.315 0.309 0.315 - - 0 - 0.00%
2003-11-25 0 0.485 0.420 0.490 0.485 0.485 318,000 147,075 0.4625 0.315 0.273 0.318 0.315 0.315 489,573 0.3004 1.04%
2003-11-24 0 0.480 0.400 0.480 0.480 0.480 3,000 1,440 0.4800 0.312 0.260 0.312 0.312 0.312 4,619 0.3118 0.00%
2003-11-21 0 0.480 - 0.480 - - 0 0 - 0.312 - 0.312 - - 0 - 0.00%
2003-11-20 0 0.480 0.440 0.480 - - 0 0 - 0.312 0.286 0.312 - - 0 - 0.00%
2003-11-19 0 0.480 0.440 0.480 0.480 0.480 6,000 2,880 0.4800 0.312 0.286 0.312 0.312 0.312 9,237 0.3118 0.00%
2003-11-18 0 0.480 - 0.480 0.480 0.485 33,000 15,990 0.4845 0.312 - 0.312 0.312 0.315 50,805 0.3147 0.00%
2003-11-17 0 0.480 - 0.480 0.480 0.480 90,000 43,200 0.4800 0.312 - 0.312 0.312 0.312 138,559 0.3118 -1.03%
2003-11-14 0 0.485 - 0.485 0.480 0.485 297,000 142,800 0.4808 0.315 - 0.315 0.312 0.315 457,243 0.3123 2.11%
2003-11-13 0 0.475 0.440 0.480 0.440 0.475 996,000 456,915 0.4588 0.309 0.286 0.312 0.286 0.309 1,533,381 0.2980 -1.04%
2003-11-12 0 0.480 - 0.485 - - 0 0 - 0.312 - 0.315 - - 0 - 0.00%
2003-11-11 0 0.480 0.430 0.485 0.450 0.480 270,000 127,980 0.4740 0.312 0.279 0.315 0.292 0.312 415,676 0.3079 3.23%
2003-11-10 0 0.465 0.430 0.470 - - 0 0 - 0.302 0.279 0.305 - - 0 - 0.00%
2003-11-07 0 0.465 0.465 0.470 0.435 0.475 660,000 298,500 0.4523 0.302 0.302 0.305 0.283 0.309 1,016,096 0.2938 -1.06%
2003-11-06 0 0.470 0.440 0.470 0.430 0.470 360,000 162,000 0.4500 0.305 0.286 0.305 0.279 0.305 554,234 0.2923 6.82%
2003-11-05 0 0.440 0.440 0.480 0.440 0.485 420,000 193,800 0.4614 0.286 0.286 0.312 0.286 0.315 646,606 0.2997 -9.28%
2003-11-04 0 0.485 0.450 0.485 0.440 0.485 360,000 166,500 0.4625 0.315 0.292 0.315 0.286 0.315 554,234 0.3004 1.04%
2003-11-03 0 0.480 0.450 0.480 0.450 0.490 840,000 398,400 0.4743 0.312 0.292 0.312 0.292 0.318 1,293,213 0.3081 -1.03%
2003-10-31 0 0.485 0.460 0.490 0.465 0.485 960,000 456,000 0.4750 0.315 0.299 0.318 0.302 0.315 1,477,958 0.3085 -1.02%
2003-10-30 0 0.490 0.460 0.490 0.490 0.490 15,000 7,350 0.4900 0.318 0.299 0.318 0.318 0.318 23,093 0.3183 0.00%
2003-10-29 0 0.490 0.450 0.495 0.450 0.490 1,005,000 473,625 0.4713 0.318 0.292 0.322 0.292 0.318 1,547,237 0.3061 -1.01%
2003-10-28 0 0.495 0.470 0.495 0.455 0.495 540,000 256,500 0.4750 0.322 0.305 0.322 0.296 0.322 831,351 0.3085 1.02%
2003-10-27 0 0.490 0.420 0.490 0.500 0.500 150,000 75,000 0.5000 0.318 0.273 0.318 0.325 0.325 230,931 0.3248 6.52%
2003-10-24 0 0.460 0.425 0.460 0.460 0.460 15,000 6,900 0.4600 0.299 0.276 0.299 0.299 0.299 23,093 0.2988 -2.13%
2003-10-23 0 0.470 0.465 0.475 0.470 0.475 231,000 108,615 0.4702 0.305 0.302 0.309 0.305 0.309 355,634 0.3054 -3.09%
2003-10-22 0 0.485 0.470 0.490 - - 0 0 - 0.315 0.305 0.318 - - 0 - 0.00%
2003-10-21 0 0.485 0.475 0.485 0.470 0.500 711,000 339,750 0.4778 0.315 0.309 0.315 0.305 0.325 1,094,612 0.3104 -3.00%
2003-10-20 0 0.500 0.480 0.500 0.475 0.500 360,000 175,500 0.4875 0.325 0.312 0.325 0.309 0.325 554,234 0.3167 0.00%
2003-10-17 0 0.500 0.465 0.510 0.470 0.500 360,000 174,600 0.4850 0.325 0.302 0.331 0.305 0.325 554,234 0.3150 0.00%
2003-10-16 0 0.500 0.455 0.510 0.465 0.500 357,000 172,200 0.4824 0.325 0.296 0.331 0.302 0.325 549,615 0.3133 -1.96%
2003-10-15 0 0.510 - 0.510 0.510 0.510 180,000 91,800 0.5100 0.331 - 0.331 0.331 0.331 277,117 0.3313 5.15%
2003-10-14 0 0.485 0.450 0.495 0.455 0.490 1,062,000 501,660 0.4724 0.315 0.292 0.322 0.296 0.318 1,634,991 0.3068 1.04%
2003-10-13 0 0.480 0.470 0.520 0.470 0.480 222,000 105,510 0.4753 0.312 0.305 0.338 0.305 0.312 341,778 0.3087 -2.04%
2003-10-10 0 0.490 0.420 0.495 0.460 0.495 1,038,000 492,240 0.4742 0.318 0.273 0.322 0.299 0.322 1,598,042 0.3080 -1.01%
2003-10-09 0 0.495 0.455 0.500 0.460 0.495 240,000 114,600 0.4775 0.322 0.296 0.325 0.299 0.322 369,489 0.3102 -1.00%
2003-10-08 0 0.500 0.450 0.500 0.455 0.500 372,000 177,900 0.4782 0.325 0.292 0.325 0.296 0.325 572,709 0.3106 19.05%
2003-10-07 0 0.420 0.420 0.455 - - 0 0 - 0.273 0.273 0.296 - - 0 - 0.00%
2003-10-06 0 0.420 0.420 0.460 - - 0 0 - 0.273 0.273 0.299 - - 0 - 0.00%
2003-10-03 0 0.420 0.420 0.460 - - 0 0 - 0.273 0.273 0.299 - - 0 - 0.00%
2003-10-02 0 0.420 0.420 0.455 - - 0 0 - 0.273 0.273 0.296 - - 0 - 0.00%
2003-09-30 0 0.420 0.420 0.450 - - 0 0 - 0.273 0.273 0.292 - - 0 - 0.00%
2003-09-29 0 0.420 - 0.455 - - 0 0 - 0.273 - 0.296 - - 0 - 0.00%
2003-09-26 0 0.420 - 0.455 - - 0 0 - 0.273 - 0.296 - - 0 - 0.00%
2003-09-25 0 0.420 - 0.455 - - 0 0 - 0.273 - 0.296 - - 0 - 0.00%
2003-09-24 0 0.420 0.380 0.460 - - 0 0 - 0.273 0.247 0.299 - - 0 - 0.00%
2003-09-23 0 0.420 0.405 0.460 - - 0 0 - 0.273 0.263 0.299 - - 0 - 0.00%
2003-09-22 0 0.420 0.405 0.460 - - 0 0 - 0.273 0.263 0.299 - - 0 - 0.00%
2003-09-19 0 0.420 0.395 0.465 0.420 0.420 30,000 12,600 0.4200 0.273 0.257 0.302 0.273 0.273 46,186 0.2728 -1.18%
2003-09-18 0 0.425 0.420 0.455 - - 0 0 - 0.276 0.273 0.296 - - 0 - 0.00%
2003-09-17 0 0.425 0.425 0.500 - - 0 0 - 0.276 0.276 0.325 - - 0 - 1.19%
2003-09-16 0 0.420 0.415 0.460 0.420 0.450 99,000 42,930 0.4336 0.273 0.270 0.299 0.273 0.292 152,414 0.2817 -8.70%
2003-09-15 0 0.460 0.455 0.460 0.460 0.475 18,000 8,400 0.4667 0.299 0.296 0.299 0.299 0.309 27,712 0.3031 1.10%
2003-09-11 0 0.455 0.455 0.475 - - 0 0 - 0.296 0.296 0.309 - - 0 - 0.00%
2003-09-10 0 0.455 0.455 0.475 0.455 0.460 63,000 28,830 0.4576 0.296 0.296 0.309 0.296 0.299 96,991 0.2972 -5.21%
2003-09-09 0 0.480 0.470 0.520 - - 0 0 - 0.312 0.305 0.338 - - 0 - 0.00%
2003-09-08 0 0.480 0.465 0.520 - - 0 0 - 0.312 0.302 0.338 - - 0 - 0.00%
2003-09-05 0 0.480 0.465 0.520 - - 0 0 - 0.312 0.302 0.338 - - 0 - 0.00%
2003-09-04 0 0.480 0.465 0.480 0.480 0.480 6,000 2,880 0.4800 0.312 0.302 0.312 0.312 0.312 9,237 0.3118 0.00%
2003-09-03 0 0.480 0.460 0.500 - - 0 0 - 0.312 0.299 0.325 - - 0 - 0.00%
2003-09-02 0 0.480 0.460 0.480 - - 0 0 - 0.312 0.299 0.312 - - 0 - 0.00%
2003-09-01 0 0.480 0.460 0.480 0.480 0.480 21,000 10,080 0.4800 0.312 0.299 0.312 0.312 0.312 32,330 0.3118 4.35%
2003-08-29 0 0.460 0.460 0.480 0.460 0.470 108,000 49,830 0.4614 0.299 0.299 0.312 0.299 0.305 166,270 0.2997 0.00%
2003-08-28 0 0.460 0.450 0.510 0.460 0.520 93,000 42,960 0.4619 0.299 0.292 0.331 0.299 0.338 143,177 0.3000 -9.80%
2003-08-27 0 0.510 0.510 0.520 - - 0 0 - 0.331 0.331 0.338 - - 0 - 0.00%
2003-08-26 0 0.510 0.450 0.510 - - 0 0 - 0.331 0.292 0.331 - - 0 - -1.92%
2003-08-25 0 0.520 0.460 0.520 - - 0 0 - 0.338 0.299 0.338 - - 0 - 0.00%
2003-08-22 0 0.520 0.450 0.520 - - 0 0 - 0.338 0.292 0.338 - - 0 - 0.00%
2003-08-21 0 0.520 0.450 0.530 - - 0 0 - 0.338 0.292 0.344 - - 0 - 0.00%
2003-08-20 0 0.520 0.450 0.540 - - 0 0 - 0.338 0.292 0.351 - - 0 - 0.00%
2003-08-19 0 0.520 0.500 0.550 0.520 0.520 21,000 10,920 0.5200 0.338 0.325 0.357 0.338 0.338 32,330 0.3378 -1.89%
2003-08-18 0 0.530 0.530 0.550 0.530 0.530 33,000 17,490 0.5300 0.344 0.344 0.357 0.344 0.344 50,805 0.3443 3.92%
2003-08-15 0 0.510 0.495 0.530 - - 0 0 - 0.331 0.322 0.344 - - 0 - 0.00%
2003-08-14 0 0.510 0.495 0.510 0.495 0.510 33,000 16,380 0.4964 0.331 0.322 0.331 0.322 0.331 50,805 0.3224 3.03%
2003-08-13 0 0.495 0.460 0.495 0.495 0.495 6,000 2,970 0.4950 0.322 0.299 0.322 0.322 0.322 9,237 0.3215 7.61%
2003-08-12 0 0.460 0.460 - - - 0 0 - 0.299 0.299 - - - 0 - 0.00%
2003-08-11 0 0.460 0.460 - - - 0 0 - 0.299 0.299 - - - 0 - 0.00%
2003-08-08 0 0.460 0.460 - - - 0 0 - 0.299 0.299 - - - 0 - 0.00%
2003-08-07 0 0.460 0.460 - - - 0 0 - 0.299 0.299 - - - 0 - 2.22%
2003-08-06 0 0.450 0.450 - 0.450 0.450 30,000 13,500 0.4500 0.292 0.292 - 0.292 0.292 46,186 0.2923 0.00%
2003-08-05 0 0.450 0.450 - - - 0 0 - 0.292 0.292 - - - 0 - 0.00%
2003-08-04 0 0.450 0.450 - - - 0 0 - 0.292 0.292 - - - 0 - 0.00%
2003-08-01 0 0.450 0.450 - - - 0 0 - 0.292 0.292 - - - 0 - 0.00%
2003-07-31 0 0.450 0.450 0.560 - - 0 0 - 0.292 0.292 0.364 - - 0 - 0.00%
2003-07-30 0 0.450 0.450 0.570 - - 0 0 - 0.292 0.292 0.370 - - 0 - 0.00%
2003-07-29 0 0.450 0.450 - 0.450 0.460 24,000 10,890 0.4538 0.292 0.292 - 0.292 0.299 36,949 0.2947 -2.17%
2003-07-28 0 0.460 0.460 - - - 0 0 - 0.299 0.299 - - - 0 - 0.00%
2003-07-25 0 0.460 0.460 0.500 - - 0 0 - 0.299 0.299 0.325 - - 0 - 0.00%
2003-07-24 0 0.460 0.450 0.500 - - 0 0 - 0.299 0.292 0.325 - - 0 - 0.00%
2003-07-23 0 0.460 0.460 0.500 0.460 0.460 36,000 16,560 0.4600 0.299 0.299 0.325 0.299 0.299 55,423 0.2988 -2.13%
2003-07-22 0 0.470 0.460 0.500 0.470 0.470 12,000 5,640 0.4700 0.305 0.299 0.325 0.305 0.305 18,474 0.3053 1.08%
2003-07-21 0 0.465 0.460 0.500 - - 0 0 - 0.302 0.299 0.325 - - 0 - 0.00%
2003-07-18 0 0.465 0.465 0.500 0.465 0.465 60,000 27,900 0.4650 0.302 0.302 0.325 0.302 0.302 92,372 0.3020 0.00%
2003-07-17 0 0.465 0.465 0.520 0.460 0.460 9,000 4,140 0.4600 0.302 0.302 0.338 0.299 0.299 13,856 0.2988 -10.58%
2003-07-16 0 0.520 0.480 0.520 - - 0 0 - 0.338 0.312 0.338 - - 0 - 0.00%
2003-07-15 0 0.520 0.490 0.520 - - 0 0 - 0.338 0.318 0.338 - - 0 - -3.70%
2003-07-14 0 0.540 0.475 0.540 0.460 0.540 450,000 216,600 0.4813 0.351 0.309 0.351 0.299 0.351 692,793 0.3126 0.00%
2003-07-11 0 0.540 0.470 0.540 - - 0 0 - 0.351 0.305 0.351 - - 0 - 0.00%
2003-07-10 0 0.540 - 0.540 - - 0 0 - 0.351 - 0.351 - - 0 - 0.00%
2003-07-09 0 0.540 0.540 0.550 0.500 0.500 57,000 28,500 0.5000 0.351 0.351 0.357 0.325 0.325 87,754 0.3248 5.88%
2003-07-08 0 0.510 0.450 0.510 - - 0 0 - 0.331 0.292 0.331 - - 0 - 0.00%
2003-07-07 0 0.510 - 0.510 - - 1,011,000 470,115 0.4650 0.331 - 0.331 - - 1,556,474 0.3020 -1.92%
2003-07-04 0 0.520 0.470 0.520 - - 0 0 - 0.338 0.305 0.338 - - 0 - 0.00%
2003-07-03 0 0.520 0.450 0.540 - - 0 0 - 0.338 0.292 0.351 - - 0 - 0.00%
2003-07-02 0 0.520 - 0.520 - - 0 0 - 0.338 - 0.338 - - 0 - -5.45%
2003-06-30 0 0.550 - 0.560 - - 0 0 - 0.357 - 0.364 - - 0 - 0.00%
2003-06-27 0 0.550 0.450 0.550 0.530 0.550 90,000 48,900 0.5433 0.357 0.292 0.357 0.344 0.357 138,559 0.3529 1.85%
2003-06-26 0 0.540 - 0.540 - - 0 0 - 0.351 - 0.351 - - 0 - -1.82%
2003-06-25 0 0.550 - 0.550 - - 0 0 - 0.357 - 0.357 - - 0 - 0.00%
2003-06-24 0 0.550 0.510 0.560 - - 0 0 - 0.357 0.331 0.364 - - 0 - 0.00%
2003-06-23 0 0.550 0.510 0.560 - - 0 0 - 0.357 0.331 0.364 - - 0 - 0.00%
2003-06-20 0 0.550 0.510 0.560 - - 0 0 - 0.357 0.331 0.364 - - 0 - 0.00%
2003-06-19 0 0.550 0.510 0.550 0.550 0.550 9,000 4,950 0.5500 0.357 0.331 0.357 0.357 0.357 13,856 0.3572 7.84%
2003-06-18 0 0.510 0.510 0.530 0.510 0.510 324,000 165,240 0.5100 0.331 0.331 0.344 0.331 0.331 498,811 0.3313 2.00%
2003-06-17 0 0.500 0.415 0.520 0.470 0.510 1,416,000 703,890 0.4971 0.325 0.270 0.338 0.305 0.331 2,179,987 0.3229 -1.96%
2003-06-16 0 0.510 0.405 0.510 0.475 0.530 426,000 214,425 0.5033 0.331 0.263 0.331 0.309 0.344 655,844 0.3269 7.37%
2003-06-13 0 0.475 0.405 0.475 0.440 0.475 369,000 168,660 0.4571 0.309 0.263 0.309 0.286 0.309 568,090 0.2969 5.56%
2003-06-12 0 0.450 0.410 0.450 0.435 0.450 171,000 75,150 0.4395 0.292 0.266 0.292 0.283 0.292 263,261 0.2855 0.00%
2003-06-11 0 0.450 0.405 - - - 0 0 - 0.292 0.263 - - - 0 - 0.00%
2003-06-10 0 0.450 0.450 - - - 0 0 - 0.292 0.292 - - - 0 - 0.00%
2003-06-09 0 0.450 0.450 0.500 0.450 0.450 96,000 43,200 0.4500 0.292 0.292 0.325 0.292 0.292 147,796 0.2923 -4.26%
2003-06-06 0 0.470 0.405 0.470 - - 0 0 - 0.305 0.263 0.305 - - 0 - 0.00%
2003-06-05 0 0.470 0.415 0.470 - - 0 0 - 0.305 0.270 0.305 - - 0 - 0.00%
2003-06-03 0 0.470 - 0.470 0.470 0.470 3,000 1,410 0.4700 0.305 - 0.305 0.305 0.305 4,619 0.3053 0.00%
2003-06-02 0 0.470 0.440 0.480 - - 0 0 - 0.305 0.286 0.312 - - 0 - 0.00%
2003-05-30 0 0.470 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2003-05-29 0 0.470 0.405 - - - 120,000 56,400 0.4700 0.305 0.263 - - - 184,745 0.3053 0.00%
2003-05-28 0 0.470 0.430 0.470 - - 0 0 - 0.305 0.279 0.305 - - 0 - 0.00%
2003-05-27 0 0.470 0.430 0.470 0.470 0.470 342,000 160,740 0.4700 0.305 0.279 0.305 0.305 0.305 526,522 0.3053 0.00%
2003-05-26 0 0.470 0.425 0.470 0.470 0.470 42,000 19,740 0.4700 0.305 0.276 0.305 0.305 0.305 64,661 0.3053 4.44%
2003-05-23 0 0.450 0.440 0.455 0.410 0.450 231,000 101,760 0.4405 0.292 0.286 0.296 0.266 0.292 355,634 0.2861 0.00%
2003-05-22 0 0.450 0.410 0.450 0.450 0.450 60,000 27,000 0.4500 0.292 0.266 0.292 0.292 0.292 92,372 0.2923 0.00%
2003-05-21 0 0.450 0.450 0.470 0.450 0.450 45,000 20,250 0.4500 0.292 0.292 0.305 0.292 0.292 69,279 0.2923 11.11%
2003-05-20 0 0.405 0.405 0.450 0.390 0.440 117,000 49,035 0.4191 0.263 0.263 0.292 0.253 0.286 180,126 0.2722 -11.96%
2003-05-19 0 0.460 0.460 0.500 0.450 0.460 81,000 37,230 0.4596 0.299 0.299 0.325 0.292 0.299 124,703 0.2986 -6.12%
2003-05-16 0 0.490 - 0.530 0.480 0.490 60,000 29,370 0.4895 0.318 - 0.344 0.312 0.318 92,372 0.3180 6.52%
2003-05-15 0 0.480 - 0.490 - - 0 0 - 0.299 - 0.305 - - 0 - 0.00%
2003-05-14 0 0.480 - 0.490 - - 0 0 - 0.299 - 0.305 - - 0 - 0.00%
2003-05-13 0 0.480 - 0.485 - - 0 0 - 0.299 - 0.302 - - 0 - 0.00%
2003-05-12 0 0.480 - 0.480 - - 0 0 - 0.299 - 0.299 - - 0 - 0.00%
2003-05-09 0 0.480 0.380 0.480 0.360 0.480 90,000 34,320 0.3813 0.299 0.237 0.299 0.224 0.299 144,583 0.2374 0.00%
2003-05-07 0 0.480 - 0.490 - - 0 0 - 0.299 - 0.305 - - 0 - 0.00%
2003-05-06 0 0.480 0.480 - - - 0 0 - 0.299 0.299 - - - 0 - 9.09%
2003-05-05 0 0.440 0.440 - - - 0 0 - 0.274 0.274 - - - 0 - 10.00%
2003-05-02 0 0.400 0.350 - - - 0 0 - 0.249 0.218 - - - 0 - 0.00%
2003-04-30 0 0.400 0.330 - - - 0 0 - 0.249 0.205 - - - 0 - 0.00%
2003-04-29 0 0.400 0.360 - - - 0 0 - 0.249 0.224 - - - 0 - 0.00%
2003-04-28 0 0.400 0.360 - - - 0 0 - 0.249 0.224 - - - 0 - 0.00%
2003-04-25 0 0.400 - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2003-04-24 0 0.400 0.350 - - - 0 0 - 0.249 0.218 - - - 0 - 0.00%
2003-04-23 0 0.400 0.360 0.400 0.400 0.400 30,000 12,000 0.4000 0.249 0.224 0.249 0.249 0.249 48,194 0.2490 0.00%
2003-04-22 0 0.400 0.400 - - - 0 0 - 0.249 0.249 - - - 0 - 0.00%
2003-04-17 0 0.400 0.360 - - - 0 0 - 0.249 0.224 - - - 0 - 0.00%
2003-04-16 0 0.400 0.400 - - - 0 0 - 0.249 0.249 - - - 0 - 0.00%
2003-04-15 0 0.400 0.400 - - - 0 0 - 0.249 0.249 - - - 0 - 0.00%
2003-04-14 0 0.400 0.400 - - - 0 0 - 0.249 0.249 - - - 0 - 0.00%
2003-04-11 0 0.400 0.400 0.440 0.400 0.400 21,000 8,400 0.4000 0.249 0.249 0.274 0.249 0.249 33,736 0.2490 0.00%
2003-04-10 0 0.400 0.400 0.440 0.400 0.400 30,000 12,000 0.4000 0.249 0.249 0.274 0.249 0.249 48,194 0.2490 0.00%
2003-04-09 0 0.400 0.400 0.440 - - 0 0 - 0.249 0.249 0.274 - - 0 - 0.00%
2003-04-08 0 0.400 0.400 0.440 - - 0 0 - 0.249 0.249 0.274 - - 0 - 0.00%
2003-04-07 0 0.400 0.400 0.440 - - 0 0 - 0.249 0.249 0.274 - - 0 - 0.00%
2003-04-04 0 0.400 0.400 0.430 0.400 0.400 27,000 10,800 0.4000 0.249 0.249 0.268 0.249 0.249 43,375 0.2490 0.00%
2003-04-03 0 0.400 0.400 - - - 0 0 - 0.249 0.249 - - - 0 - 0.00%
2003-04-02 0 0.400 0.300 - - - 0 0 - 0.249 0.187 - - - 0 - 0.00%
2003-04-01 0 0.400 - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2003-03-31 0 0.400 0.320 - - - 0 0 - 0.249 0.199 - - - 0 - 0.00%
2003-03-28 0 0.400 - 0.400 0.400 0.400 90,000 36,000 0.4000 0.249 - 0.249 0.249 0.249 144,583 0.2490 -2.44%
2003-03-27 0 0.410 0.400 0.450 0.410 0.410 30,000 12,300 0.4100 0.255 0.249 0.280 0.255 0.255 48,194 0.2552 2.50%
2003-03-26 0 0.400 0.400 - - - 0 0 - 0.249 0.249 - - - 0 - 0.00%
2003-03-25 0 0.400 0.300 - - - 0 0 - 0.249 0.187 - - - 0 - 0.00%
2003-03-24 0 0.400 0.400 0.450 0.400 0.430 696,000 280,110 0.4025 0.249 0.249 0.280 0.249 0.268 1,118,107 0.2505 -14.89%
2003-03-21 0 0.470 - - - - 0 0 - 0.293 - - - - 0 - 0.00%
2003-03-20 0 0.470 - 0.490 - - 0 0 - 0.293 - 0.305 - - 0 - 0.00%
2003-03-19 0 0.470 - 0.470 - - 0 0 - 0.293 - 0.293 - - 0 - 0.00%
2003-03-18 0 0.470 - 0.475 0.400 0.470 117,000 52,050 0.4449 0.293 - 0.296 0.249 0.293 187,958 0.2769 6.82%
2003-03-17 0 0.440 - 0.440 - - 0 0 - 0.274 - 0.274 - - 0 - -1.12%
2003-03-14 0 0.445 - - - - 0 0 - 0.277 - - - - 0 - 0.00%
2003-03-13 0 0.445 - - - - 0 0 - 0.277 - - - - 0 - 0.00%
2003-03-12 0 0.445 - 0.450 0.445 0.450 48,000 21,480 0.4475 0.277 - 0.280 0.277 0.280 77,111 0.2786 8.54%
2003-03-11 0 0.410 0.400 - - - 0 0 - 0.255 0.249 - - - 0 - 0.00%
2003-03-10 0 0.410 - 0.450 - - 0 0 - 0.255 - 0.280 - - 0 - 0.00%
2003-03-07 0 0.410 - 0.450 - - 0 0 - 0.255 - 0.280 - - 0 - 0.00%
2003-03-06 0 0.410 0.380 0.450 - - 0 0 - 0.255 0.237 0.280 - - 0 - 0.00%
2003-03-05 0 0.410 0.370 0.450 - - 0 0 - 0.255 0.230 0.280 - - 0 - 0.00%
2003-03-04 0 0.410 0.370 0.450 - - 0 0 - 0.255 0.230 0.280 - - 0 - 0.00%
2003-03-03 0 0.410 0.380 0.450 - - 0 0 - 0.255 0.237 0.280 - - 0 - 0.00%
2003-02-28 0 0.410 0.380 0.410 0.400 0.455 33,000 13,365 0.4050 0.255 0.237 0.255 0.249 0.283 53,014 0.2521 -10.87%
2003-02-27 0 0.460 - 0.470 - - 0 0 - 0.286 - 0.293 - - 0 - 0.00%
2003-02-26 0 0.460 0.460 0.480 0.410 0.490 318,000 154,620 0.4862 0.286 0.286 0.299 0.255 0.305 510,859 0.3027 4.55%
2003-02-25 0 0.440 0.410 0.500 - - 0 0 - 0.274 0.255 0.311 - - 0 - 0.00%
2003-02-24 0 0.440 0.440 0.450 - - 0 0 - 0.274 0.274 0.280 - - 0 - 4.76%
2003-02-21 0 0.420 0.415 0.420 0.420 0.420 30,000 12,600 0.4200 0.261 0.258 0.261 0.261 0.261 48,194 0.2614 -5.62%
2003-02-20 0 0.445 0.415 0.445 - - 0 0 - 0.277 0.258 0.277 - - 0 - -3.26%
2003-02-19 0 0.460 0.460 0.470 - - 0 0 - 0.286 0.286 0.293 - - 0 - 4.55%
2003-02-18 0 0.440 - 0.460 - - 0 0 - 0.274 - 0.286 - - 0 - 0.00%
2003-02-17 0 0.440 - 0.460 - - 0 0 - 0.274 - 0.286 - - 0 - 0.00%
2003-02-14 0 0.440 0.410 0.460 - - 0 0 - 0.274 0.255 0.286 - - 0 - 0.00%
2003-02-13 0 0.440 0.410 0.450 - - 0 0 - 0.274 0.255 0.280 - - 0 - 0.00%
2003-02-12 0 0.440 0.390 0.445 0.440 0.440 180,000 79,200 0.4400 0.274 0.243 0.277 0.274 0.274 289,166 0.2739 8.64%
2003-02-11 0 0.405 0.405 0.435 0.400 0.400 9,000 3,600 0.4000 0.252 0.252 0.271 0.249 0.249 14,458 0.2490 -3.57%
2003-02-10 0 0.420 0.390 0.445 - - 0 0 - 0.261 0.243 0.277 - - 0 - 0.00%
2003-02-07 0 0.420 0.390 0.445 - - 0 0 - 0.261 0.243 0.277 - - 0 - 0.00%
2003-02-06 0 0.420 0.400 0.445 - - 0 0 - 0.261 0.249 0.277 - - 0 - 0.00%
2003-02-05 0 0.420 0.380 0.445 - - 0 0 - 0.261 0.237 0.277 - - 0 - 0.00%
2003-02-04 0 0.420 0.390 0.490 0.420 0.425 240,000 100,950 0.4206 0.261 0.243 0.305 0.261 0.265 385,554 0.2618 -14.29%
2003-01-30 0 0.490 0.420 0.500 - - 0 0 - 0.305 0.261 0.311 - - 0 - 0.00%
2003-01-29 0 0.490 0.420 0.500 - - 0 0 - 0.305 0.261 0.311 - - 0 - 0.00%
2003-01-28 0 0.490 0.420 0.500 - - 0 0 - 0.305 0.261 0.311 - - 0 - 0.00%
2003-01-27 0 0.490 0.420 0.490 - - 0 0 - 0.305 0.261 0.305 - - 0 - 0.00%
2003-01-24 0 0.490 0.425 0.490 - - 0 0 - 0.305 0.265 0.305 - - 0 - 0.00%
2003-01-23 0 0.490 0.430 0.490 - - 0 0 - 0.305 0.268 0.305 - - 0 - 0.00%
2003-01-22 0 0.490 0.430 0.490 - - 0 0 - 0.305 0.268 0.305 - - 0 - -1.01%
2003-01-21 0 0.495 0.440 0.500 0.450 0.495 114,000 55,350 0.4855 0.308 0.274 0.311 0.280 0.308 183,138 0.3022 10.00%
2003-01-20 0 0.450 0.430 0.500 - - 0 0 - 0.280 0.268 0.311 - - 0 - 0.00%
2003-01-17 0 0.450 0.430 0.490 - - 0 0 - 0.280 0.268 0.305 - - 0 - 0.00%
2003-01-16 0 0.450 0.430 0.485 - - 0 0 - 0.280 0.268 0.302 - - 0 - 0.00%
2003-01-15 0 0.450 0.425 0.490 0.450 0.450 90,000 40,500 0.4500 0.280 0.265 0.305 0.280 0.280 144,583 0.2801 -9.09%
2003-01-14 0 0.495 0.450 0.495 0.420 0.495 24,000 10,305 0.4294 0.308 0.280 0.308 0.261 0.308 38,555 0.2673 -1.00%
2003-01-13 0 0.500 0.430 0.500 0.495 0.500 228,000 113,505 0.4978 0.311 0.268 0.311 0.308 0.311 366,276 0.3099 1.01%
2003-01-10 0 0.495 0.430 0.500 0.495 0.495 90,000 44,550 0.4950 0.308 0.268 0.311 0.308 0.308 144,583 0.3081 10.00%
2003-01-09 0 0.450 0.420 0.530 0.450 0.500 150,000 70,800 0.4720 0.280 0.261 0.330 0.280 0.311 240,971 0.2938 -9.09%
2003-01-08 0 0.495 0.455 0.500 0.450 0.495 969,000 424,515 0.4381 0.308 0.283 0.311 0.280 0.308 1,556,675 0.2727 -4.81%
2003-01-07 0 0.520 0.420 0.530 - - 0 0 - 0.324 0.261 0.330 - - 0 - 0.00%
2003-01-06 0 0.520 0.420 0.520 - - 0 0 - 0.324 0.261 0.324 - - 0 - -1.89%
2003-01-03 0 0.530 0.420 0.530 0.500 0.530 111,000 58,200 0.5243 0.330 0.261 0.330 0.311 0.330 178,319 0.3264 15.22%
2003-01-02 0 0.460 - 0.570 - - 0 0 - 0.286 - 0.355 - - 0 - 0.00%
2002-12-31 0 0.460 0.420 0.540 0.420 0.460 153,000 64,380 0.4208 0.286 0.261 0.336 0.261 0.286 245,791 0.2619 -8.00%
2002-12-30 0 0.500 0.420 0.550 - - 0 0 - 0.311 0.261 0.342 - - 0 - 0.00%
2002-12-27 0 0.500 0.420 0.560 - - 0 0 - 0.311 0.261 0.349 - - 0 - 0.00%
2002-12-24 0 0.500 0.500 0.550 - - 0 0 - 0.311 0.311 0.342 - - 0 - 4.17%
2002-12-23 0 0.480 0.480 0.570 - - 0 0 - 0.299 0.299 0.355 - - 0 - 9.09%
2002-12-20 0 0.440 0.440 0.570 0.440 0.440 18,000 7,920 0.4400 0.274 0.274 0.355 0.274 0.274 28,917 0.2739 -8.33%
2002-12-19 0 0.480 - 0.570 - - 0 0 - 0.299 - 0.355 - - 0 - 0.00%
2002-12-18 0 0.480 0.480 0.570 - - 0 0 - 0.299 0.299 0.355 - - 0 - 4.35%
2002-12-17 0 0.460 0.460 0.570 0.440 0.440 210,000 92,400 0.4400 0.286 0.286 0.355 0.274 0.274 337,360 0.2739 0.00%
2002-12-16 0 0.460 - 0.570 - - 0 0 - 0.286 - 0.355 - - 0 - 0.00%
2002-12-13 0 0.460 - 0.570 - - 0 0 - 0.286 - 0.355 - - 0 - 0.00%
2002-12-12 0 0.460 - 0.570 - - 0 0 - 0.286 - 0.355 - - 0 - 0.00%
2002-12-11 0 0.460 - 0.570 - - 0 0 - 0.286 - 0.355 - - 0 - 0.00%
2002-12-10 0 0.460 - 0.500 - - 0 0 - 0.286 - 0.311 - - 0 - 0.00%
2002-12-09 0 0.460 - 0.500 - - 0 0 - 0.286 - 0.311 - - 0 - 0.00%
2002-12-06 0 0.460 0.460 0.550 0.460 0.460 15,000 6,900 0.4600 0.286 0.286 0.342 0.286 0.286 24,097 0.2863 -8.00%
2002-12-05 0 0.500 - 0.500 0.480 0.480 12,000 5,760 0.4800 0.311 - 0.311 0.299 0.299 19,278 0.2988 -1.96%
2002-12-04 0 0.510 - 0.540 - - 0 0 - 0.317 - 0.336 - - 0 - 0.00%
2002-12-03 0 0.510 0.440 0.510 0.480 0.510 33,000 15,930 0.4827 0.317 0.274 0.317 0.299 0.317 53,014 0.3005 -1.92%
2002-12-02 0 0.520 - 0.580 - - 0 0 - 0.324 - 0.361 - - 0 - 0.00%
2002-11-29 0 0.520 0.500 0.570 - - 0 0 - 0.324 0.311 0.355 - - 0 - 0.00%
2002-11-28 0 0.520 - 0.520 - - 0 0 - 0.324 - 0.324 - - 0 - -5.45%
2002-11-27 0 0.550 - 0.550 - - 0 0 - 0.342 - 0.342 - - 0 - -1.79%
2002-11-26 0 0.560 - 0.560 - - 0 0 - 0.349 - 0.349 - - 0 - 0.00%
2002-11-25 0 0.560 - 0.560 0.560 0.560 3,000 1,680 0.5600 0.349 - 0.349 0.349 0.349 4,819 0.3486 14.29%
2002-11-22 0 0.490 - 0.550 - - 0 0 - 0.305 - 0.342 - - 0 - 0.00%
2002-11-21 0 0.490 0.460 0.490 0.490 0.490 12,000 5,880 0.4900 0.305 0.286 0.305 0.305 0.305 19,278 0.3050 0.00%
2002-11-20 0 0.490 - 0.560 - - 0 0 - 0.305 - 0.349 - - 0 - 0.00%
2002-11-19 0 0.490 - 0.560 - - 0 0 - 0.305 - 0.349 - - 0 - 0.00%
2002-11-18 0 0.490 0.490 0.540 0.490 0.490 12,000 5,880 0.4900 0.305 0.305 0.336 0.305 0.305 19,278 0.3050 0.00%
2002-11-15 0 0.490 0.490 0.540 0.490 0.490 51,000 24,990 0.4900 0.305 0.305 0.336 0.305 0.305 81,930 0.3050 -9.26%
2002-11-14 0 0.540 0.490 0.560 - - 0 0 - 0.336 0.305 0.349 - - 0 - 0.00%
2002-11-13 0 0.540 0.480 0.540 0.540 0.540 3,000 1,620 0.5400 0.336 0.299 0.336 0.336 0.336 4,819 0.3361 12.50%
2002-11-12 0 0.480 0.480 0.540 - - 0 0 - 0.299 0.299 0.336 - - 0 - 0.00%
2002-11-11 0 0.480 0.480 0.540 0.480 0.480 15,000 7,200 0.4800 0.299 0.299 0.336 0.299 0.299 24,097 0.2988 0.00%
2002-11-08 0 0.480 0.480 0.540 0.480 0.480 9,000 4,320 0.4800 0.299 0.299 0.336 0.299 0.299 14,458 0.2988 0.00%
2002-11-07 0 0.480 0.480 0.540 0.480 0.480 9,000 4,320 0.4800 0.299 0.299 0.336 0.299 0.299 14,458 0.2988 0.00%
2002-11-06 0 0.480 - 0.540 0.480 0.480 36,000 17,280 0.4800 0.299 - 0.336 0.299 0.299 57,833 0.2988 0.00%
2002-11-05 0 0.480 0.480 0.530 - - 0 0 - 0.299 0.299 0.330 - - 0 - 0.00%
2002-11-04 0 0.480 0.480 0.540 - - 0 0 - 0.299 0.299 0.336 - - 0 - 0.00%
2002-11-01 0 0.480 0.480 0.540 - - 0 0 - 0.299 0.299 0.336 - - 0 - 0.00%
2002-10-31 0 0.480 0.480 0.540 - - 0 0 - 0.299 0.299 0.336 - - 0 - 0.00%
2002-10-30 0 0.480 0.480 0.540 - - 0 0 - 0.299 0.299 0.336 - - 0 - 0.00%
2002-10-29 0 0.480 0.480 0.540 - - 0 0 - 0.299 0.299 0.336 - - 0 - 0.00%
2002-10-28 0 0.480 0.480 0.540 0.480 0.480 24,000 11,520 0.4800 0.299 0.299 0.336 0.299 0.299 38,555 0.2988 -11.11%
2002-10-25 0 0.540 0.480 0.540 - - 0 0 - 0.336 0.299 0.336 - - 0 - 0.00%
2002-10-24 0 0.540 0.480 0.540 - - 0 0 - 0.336 0.299 0.336 - - 0 - 0.00%
2002-10-23 0 0.540 0.480 0.540 - - 0 0 - 0.336 0.299 0.336 - - 0 - 0.00%
2002-10-22 0 0.540 0.480 0.540 - - 0 0 - 0.336 0.299 0.336 - - 0 - -6.90%
2002-10-21 0 0.580 0.580 0.590 0.480 0.480 60,000 28,800 0.4800 0.361 0.361 0.367 0.299 0.299 96,389 0.2988 7.41%
2002-10-18 0 0.540 0.540 0.550 0.500 0.500 108,000 54,000 0.5000 0.336 0.336 0.342 0.311 0.311 173,499 0.3112 -1.82%
2002-10-17 0 0.550 0.450 0.550 - - 0 0 - 0.342 0.280 0.342 - - 0 - 0.00%
2002-10-16 0 0.550 - 0.550 - - 0 0 - 0.342 - 0.342 - - 0 - 0.00%
2002-10-15 0 0.550 0.550 0.560 - - 0 0 - 0.342 0.342 0.349 - - 0 - 7.84%
2002-10-11 0 0.510 - 0.560 - - 0 0 - 0.317 - 0.349 - - 0 - 0.00%
2002-10-10 0 0.510 0.540 0.550 0.510 0.510 27,000 13,770 0.5100 0.317 0.336 0.342 0.317 0.317 43,375 0.3175 -13.56%
2002-10-09 0 0.590 0.510 0.600 - - 0 0 - 0.367 0.317 0.373 - - 0 - 0.00%
2002-10-08 0 0.590 - 0.590 - - 0 0 - 0.367 - 0.367 - - 0 - 0.00%
2002-10-07 0 0.590 0.510 0.600 - - 0 0 - 0.367 0.317 0.373 - - 0 - 0.00%
2002-10-04 0 0.590 - 0.600 - - 0 0 - 0.367 - 0.373 - - 0 - 0.00%
2002-10-03 0 0.590 - 0.590 - - 0 0 - 0.367 - 0.367 - - 0 - 0.00%
2002-10-02 0 0.590 - 0.600 - - 0 0 - 0.367 - 0.373 - - 0 - 0.00%
2002-09-30 0 0.590 0.500 - - - 0 0 - 0.367 0.311 - - - 0 - 0.00%
2002-09-27 0 0.590 - 0.590 - - 0 0 - 0.367 - 0.367 - - 0 - -1.67%
2002-09-26 0 0.600 0.500 0.600 - - 0 0 - 0.373 0.311 0.373 - - 0 - 0.00%
2002-09-25 0 0.600 - 0.600 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
2002-09-24 0 0.600 0.500 0.600 - - 0 0 - 0.373 0.311 0.373 - - 0 - 0.00%
2002-09-23 0 0.600 - 0.600 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
2002-09-20 0 0.600 0.500 0.600 - - 0 0 - 0.373 0.311 0.373 - - 0 - 0.00%
2002-09-19 0 0.600 - 0.600 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
2002-09-18 0 0.600 - 0.620 - - 0 0 - 0.373 - 0.386 - - 0 - 0.00%
2002-09-17 0 0.600 0.520 0.600 - - 0 0 - 0.373 0.324 0.373 - - 0 - 0.00%
2002-09-16 0 0.600 0.540 0.600 - - 0 0 - 0.373 0.336 0.373 - - 0 - 0.00%
2002-09-13 0 0.600 0.590 0.600 0.600 0.600 24,000 14,400 0.6000 0.373 0.367 0.373 0.373 0.373 38,555 0.3735 0.00%
2002-09-12 0 0.600 0.530 0.610 0.600 0.600 108,000 64,800 0.6000 0.373 0.330 0.380 0.373 0.373 173,499 0.3735 0.00%
2002-09-11 0 0.600 0.590 0.610 - - 0 0 - 0.373 0.367 0.380 - - 0 - 0.00%
2002-09-10 0 0.600 0.590 0.610 0.600 0.600 87,000 52,200 0.6000 0.373 0.367 0.380 0.373 0.373 139,763 0.3735 0.00%
2002-09-09 0 0.600 0.590 0.610 - - 18,000 10,620 0.5900 0.373 0.367 0.380 - - 28,917 0.3673 0.00%
2002-09-06 0 0.600 0.590 0.620 0.590 0.600 171,000 102,090 0.5970 0.373 0.367 0.386 0.367 0.373 274,707 0.3716 -1.64%
2002-09-05 0 0.610 0.590 0.610 0.600 0.610 183,000 110,730 0.6051 0.380 0.367 0.380 0.373 0.380 293,985 0.3767 1.67%
2002-09-04 0 0.600 0.560 0.610 0.600 0.610 12,000 7,230 0.6025 0.373 0.349 0.380 0.373 0.380 19,278 0.3750 -1.64%
2002-09-03 0 0.610 - 0.610 0.610 0.610 93,000 56,730 0.6100 0.380 - 0.380 0.380 0.380 149,402 0.3797 1.67%
2002-09-02 0 0.600 - 0.680 0.590 0.600 21,000 12,420 0.5914 0.373 - 0.423 0.367 0.373 33,736 0.3682 0.00%
2002-08-30 0 0.600 0.510 0.600 - - 0 0 - 0.373 0.317 0.373 - - 0 - 0.00%
2002-08-29 0 0.600 0.520 0.600 - - 0 0 - 0.373 0.324 0.373 - - 0 - 0.00%
2002-08-28 0 0.600 0.560 0.600 - - 0 0 - 0.373 0.349 0.373 - - 0 - 0.00%
2002-08-27 0 0.600 0.520 0.600 - - 0 0 - 0.373 0.324 0.373 - - 0 - 0.00%
2002-08-26 0 0.600 0.520 0.600 - - 0 0 - 0.373 0.324 0.373 - - 0 - 0.00%
2002-08-23 0 0.600 0.580 0.600 - - 0 0 - 0.373 0.361 0.373 - - 0 - 0.00%
2002-08-22 0 0.600 0.530 0.600 - - 0 0 - 0.373 0.330 0.373 - - 0 - -3.23%
2002-08-21 0 0.620 0.540 0.620 - - 0 0 - 0.386 0.336 0.386 - - 0 - 0.00%
2002-08-20 0 0.620 0.540 0.620 0.620 0.620 30,000 18,600 0.6200 0.386 0.336 0.386 0.386 0.386 48,194 0.3859 0.00%
2002-08-19 0 0.620 0.540 0.620 - - 0 0 - 0.386 0.336 0.386 - - 0 - 0.00%
2002-08-16 0 0.620 0.540 0.620 - - 0 0 - 0.386 0.336 0.386 - - 0 - 0.00%
2002-08-15 0 0.620 0.540 0.620 - - 0 0 - 0.386 0.336 0.386 - - 0 - 0.00%
2002-08-14 0 0.620 0.510 0.620 - - 0 0 - 0.386 0.317 0.386 - - 0 - 0.00%
2002-08-13 0 0.620 - 0.620 - - 0 0 - 0.386 - 0.386 - - 0 - 0.00%
2002-08-12 0 0.620 0.540 0.620 0.620 0.620 45,000 27,900 0.6200 0.386 0.336 0.386 0.386 0.386 72,291 0.3859 0.00%
2002-08-09 0 0.620 0.540 0.620 - - 0 0 - 0.386 0.336 0.386 - - 0 - 0.00%
2002-08-08 0 0.620 0.540 0.620 0.620 0.620 18,000 11,160 0.6200 0.386 0.336 0.386 0.386 0.386 28,917 0.3859 0.00%
2002-08-07 0 0.620 - 0.620 0.620 0.620 51,000 31,620 0.6200 0.386 - 0.386 0.386 0.386 81,930 0.3859 3.33%
2002-08-06 0 0.600 0.500 0.600 0.560 0.600 141,000 82,920 0.5881 0.373 0.311 0.373 0.349 0.373 226,513 0.3661 1.69%
2002-08-05 0 0.590 0.560 0.590 - - 0 0 - 0.367 0.349 0.367 - - 0 - 0.00%
2002-08-02 0 0.590 0.590 0.600 0.550 0.550 12,000 6,600 0.5500 0.367 0.367 0.373 0.342 0.342 19,278 0.3424 -1.67%
2002-08-01 0 0.600 0.560 - 0.600 0.600 180,000 108,000 0.6000 0.373 0.349 - 0.373 0.373 289,166 0.3735 0.00%
2002-07-31 0 0.600 0.560 0.600 - - 0 0 - 0.373 0.349 0.373 - - 0 - 0.00%
2002-07-30 0 0.600 0.500 0.620 0.580 0.600 78,000 45,840 0.5877 0.373 0.311 0.386 0.361 0.373 125,305 0.3658 7.14%
2002-07-29 0 0.560 0.500 0.560 0.560 0.560 72,000 40,320 0.5600 0.349 0.311 0.349 0.349 0.349 115,666 0.3486 0.00%
2002-07-26 0 0.560 0.560 0.570 0.560 0.570 183,000 102,900 0.5623 0.349 0.349 0.355 0.349 0.355 293,985 0.3500 -6.67%
2002-07-25 0 0.600 0.570 0.650 - - 0 0 - 0.373 0.355 0.405 - - 0 - 0.00%
2002-07-24 0 0.600 0.570 0.680 - - 0 0 - 0.373 0.355 0.423 - - 0 - 0.00%
2002-07-23 0 0.600 0.600 0.670 0.600 0.600 45,000 27,000 0.6000 0.373 0.373 0.417 0.373 0.373 72,291 0.3735 -9.09%
2002-07-22 0 0.660 0.600 0.660 - - 0 0 - 0.411 0.373 0.411 - - 0 - 0.00%
2002-07-19 0 0.660 - 0.750 0.660 0.670 2,688,000 1,791,480 0.6665 0.411 - 0.467 0.411 0.417 4,318,206 0.4149 -1.49%
2002-07-18 0 0.670 0.600 0.720 0.670 0.670 3,000,000 2,010,000 0.6700 0.417 0.373 0.448 0.417 0.417 4,819,427 0.4171 0.00%
2002-07-17 0 0.670 0.610 - 0.620 0.670 3,003,000 1,937,010 0.6450 0.417 0.380 - 0.386 0.417 4,824,246 0.4015 3.08%
2002-07-16 0 0.650 0.620 0.690 0.630 0.650 1,200,000 768,000 0.6400 0.405 0.386 0.430 0.392 0.405 1,927,771 0.3984 0.00%
2002-07-15 0 0.650 - 0.670 - - 0 0 - 0.405 - 0.417 - - 0 - 0.00%
2002-07-12 0 0.650 0.650 0.690 0.650 0.670 2,211,000 1,463,550 0.6619 0.405 0.405 0.430 0.405 0.417 3,551,917 0.4120 -4.41%
2002-07-11 0 0.680 0.640 - 0.630 0.680 480,000 317,400 0.6613 0.423 0.398 - 0.392 0.423 771,108 0.4116 4.62%
2002-07-10 0 0.650 - - 0.650 0.650 201,000 130,650 0.6500 0.405 - - 0.405 0.405 322,902 0.4046 0.00%
2002-07-09 0 0.650 0.650 - - - 0 0 - 0.405 0.405 - - - 0 - 0.00%
2002-07-08 0 0.650 0.650 - - - 0 0 - 0.405 0.405 - - - 0 - 0.00%
2002-07-05 0 0.650 0.650 0.740 - - 0 0 - 0.405 0.405 0.461 - - 0 - 0.00%
2002-07-04 0 0.650 0.650 0.730 - - 0 0 - 0.405 0.405 0.454 - - 0 - 0.00%
2002-07-03 0 0.650 0.650 - - - 0 0 - 0.405 0.405 - - - 0 - 0.00%
2002-07-02 0 0.650 0.650 0.740 0.650 0.650 114,000 74,100 0.6500 0.405 0.405 0.461 0.405 0.405 183,138 0.4046 -2.99%
2002-06-28 0 0.670 0.660 0.750 0.660 0.670 630,000 419,100 0.6652 0.417 0.411 0.467 0.411 0.417 1,012,080 0.4141 -4.29%
2002-06-27 0 0.700 0.700 0.750 0.700 0.700 90,000 63,000 0.7000 0.436 0.436 0.467 0.436 0.436 144,583 0.4357 -6.67%
2002-06-26 0 0.750 - 0.780 - - 0 0 - 0.467 - 0.486 - - 0 - 0.00%
2002-06-25 0 0.750 - 0.750 - - 0 0 - 0.467 - 0.467 - - 0 - 0.00%
2002-06-24 0 0.750 - 0.750 - - 0 0 - 0.467 - 0.467 - - 0 - 0.00%
2002-06-21 0 0.750 0.680 0.750 0.750 0.750 3,000 2,250 0.7500 0.467 0.423 0.467 0.467 0.467 4,819 0.4669 15.38%
2002-06-20 0 0.650 0.650 0.760 0.650 0.680 309,000 202,740 0.6561 0.405 0.405 0.473 0.405 0.423 496,401 0.4084 -13.33%
2002-06-19 0 0.750 - 0.760 - - 0 0 - 0.467 - 0.473 - - 0 - 0.00%
2002-06-18 0 0.750 - 0.780 - - 0 0 - 0.467 - 0.486 - - 0 - 0.00%
2002-06-17 0 0.750 - 0.800 - - 0 0 - 0.467 - 0.498 - - 0 - 0.00%
2002-06-14 0 0.750 - 0.800 - - 0 0 - 0.467 - 0.498 - - 0 - 0.00%
2002-06-13 0 0.750 0.800 - - - 3,000 2,250 0.7500 0.467 0.498 - - - 4,819 0.4669 11.94%
2002-06-12 0 0.670 0.630 0.700 - - 0 0 - 0.417 0.392 0.436 - - 0 - 0.00%
2002-06-11 0 0.670 0.600 0.750 - - 0 0 - 0.417 0.373 0.467 - - 0 - 0.00%
2002-06-10 0 0.670 0.670 0.780 0.660 0.660 300,000 198,000 0.6600 0.417 0.417 0.486 0.411 0.411 481,943 0.4108 -2.90%
2002-06-07 0 0.690 0.670 0.750 0.660 0.690 486,000 333,540 0.6863 0.430 0.417 0.467 0.411 0.430 780,747 0.4272 0.00%
2002-06-06 0 0.690 0.610 0.690 - - 0 0 - 0.430 0.380 0.430 - - 0 - -2.82%
2002-06-05 0 0.710 0.630 0.770 - - 0 0 - 0.442 0.392 0.479 - - 0 - 0.00%
2002-06-04 0 0.710 0.680 0.750 - - 0 0 - 0.442 0.423 0.467 - - 0 - 0.00%
2002-06-03 0 0.710 0.640 0.760 - - 0 0 - 0.442 0.398 0.473 - - 0 - 0.00%
2002-05-31 0 0.710 0.700 0.750 - - 0 0 - 0.442 0.436 0.467 - - 0 - 0.00%
2002-05-30 0 0.710 0.670 0.710 - - 0 0 - 0.442 0.417 0.442 - - 0 - 0.00%
2002-05-29 0 0.710 0.710 0.730 0.710 0.710 30,000 21,300 0.7100 0.442 0.442 0.454 0.442 0.442 48,194 0.4420 0.00%
2002-05-28 0 0.710 0.710 0.750 0.710 0.720 51,000 36,390 0.7135 0.442 0.442 0.467 0.442 0.448 81,930 0.4442 -1.39%
2002-05-27 0 0.720 0.720 0.790 0.700 0.730 153,000 108,600 0.7098 0.448 0.448 0.492 0.436 0.454 245,791 0.4418 -6.49%
2002-05-24 0 0.770 0.730 0.780 - - 0 0 - 0.479 0.454 0.486 - - 0 - 0.00%
2002-05-23 0 0.770 0.730 0.790 - - 0 0 - 0.479 0.454 0.492 - - 0 - 0.00%
2002-05-22 0 0.770 0.730 0.790 - - 0 0 - 0.479 0.454 0.492 - - 0 - 0.00%
2002-05-21 0 0.770 0.700 0.770 0.770 0.770 99,000 76,230 0.7700 0.479 0.436 0.479 0.479 0.479 159,041 0.4793 -2.53%
2002-05-17 0 0.790 0.750 0.790 0.780 0.790 108,000 84,840 0.7856 0.492 0.467 0.492 0.486 0.492 173,499 0.4890 5.33%
2002-05-16 0 0.750 0.750 0.790 0.720 0.790 144,000 108,030 0.7502 0.467 0.467 0.492 0.448 0.492 231,332 0.4670 -6.25%
2002-05-15 0 0.800 - 0.800 - - 0 0 - 0.498 - 0.498 - - 0 - 0.00%
2002-05-14 0 0.800 - 0.840 - - 0 0 - 0.498 - 0.523 - - 0 - 0.00%
2002-05-13 0 0.800 - 0.810 - - 0 0 - 0.498 - 0.504 - - 0 - 0.00%
2002-05-10 0 0.800 - 0.810 - - 0 0 - 0.498 - 0.504 - - 0 - 0.00%
2002-05-09 0 0.800 - 0.800 - - 0 0 - 0.498 - 0.498 - - 0 - -3.61%
2002-05-08 0 0.830 0.750 0.830 - - 0 0 - 0.517 0.467 0.517 - - 0 - -2.35%
2002-05-07 0 0.850 0.710 0.850 0.700 0.850 81,000 57,720 0.7126 0.529 0.442 0.529 0.436 0.529 130,125 0.4436 25.00%
2002-05-06 0 0.680 0.680 0.730 0.650 0.750 30,000 21,690 0.7230 0.423 0.423 0.454 0.405 0.467 48,194 0.4501 -6.85%
2002-05-03 0 0.730 0.750 0.780 0.730 0.730 60,000 43,800 0.7300 0.454 0.467 0.486 0.454 0.454 96,389 0.4544 -8.75%
2002-05-02 0 0.800 0.730 0.810 - - 0 0 - 0.498 0.454 0.504 - - 0 - 0.00%
2002-04-30 0 0.800 0.730 0.810 - - 0 0 - 0.498 0.454 0.504 - - 0 - 0.00%
2002-04-29 0 0.800 - 0.820 0.800 0.800 60,000 48,000 0.8000 0.498 - 0.510 0.498 0.498 96,389 0.4980 0.00%
2002-04-26 0 0.800 - 0.800 - - 0 0 - 0.498 - 0.498 - - 0 - 0.00%
2002-04-25 0 0.800 0.730 0.800 0.790 0.800 27,000 21,420 0.7933 0.498 0.454 0.498 0.492 0.498 43,375 0.4938 8.11%
2002-04-24 0 0.740 0.740 0.840 0.740 0.780 45,000 34,980 0.7773 0.461 0.461 0.523 0.461 0.486 72,291 0.4839 -3.90%
2002-04-23 0 0.770 0.770 0.820 0.770 0.780 210,000 163,920 0.7806 0.479 0.479 0.510 0.479 0.486 337,360 0.4859 -6.10%
2002-04-22 0 0.820 0.790 0.820 - - 0 0 - 0.510 0.492 0.510 - - 0 - -1.20%
2002-04-19 0 0.830 0.780 0.830 0.830 0.830 87,000 72,210 0.8300 0.517 0.486 0.517 0.517 0.517 139,763 0.5167 0.00%
2002-04-18 0 0.830 0.770 0.830 0.770 0.830 24,000 18,660 0.7775 0.517 0.479 0.517 0.479 0.517 38,555 0.4840 3.75%
2002-04-17 0 0.800 0.760 0.810 0.800 0.800 21,000 16,800 0.8000 0.498 0.473 0.504 0.498 0.498 33,736 0.4980 0.00%
2002-04-16 0 0.800 0.760 0.830 - - 30,000 23,400 0.7800 0.498 0.473 0.517 - - 48,194 0.4855 0.00%
2002-04-15 0 0.800 0.780 0.830 0.800 0.800 45,000 36,000 0.8000 0.498 0.486 0.517 0.498 0.498 72,291 0.4980 -3.61%
2002-04-12 0 0.830 0.780 0.830 - - 0 0 - 0.517 0.486 0.517 - - 0 - 0.00%
2002-04-11 0 0.830 0.780 0.830 0.830 0.830 12,000 9,960 0.8300 0.517 0.486 0.517 0.517 0.517 19,278 0.5167 1.22%
2002-04-10 0 0.820 0.780 0.860 0.820 0.840 84,000 69,720 0.8300 0.510 0.486 0.535 0.510 0.523 134,944 0.5167 -2.38%
2002-04-09 0 0.840 - 0.860 0.840 0.840 30,000 25,200 0.8400 0.523 - 0.535 0.523 0.523 48,194 0.5229 0.00%
2002-04-08 0 0.840 - 0.880 - - 0 0 - 0.523 - 0.548 - - 0 - 0.00%
2002-04-04 0 0.840 0.790 0.850 - - 0 0 - 0.523 0.492 0.529 - - 0 - 0.00%
2002-04-03 0 0.840 0.820 0.870 - - 0 0 - 0.523 0.510 0.542 - - 0 - 0.00%
2002-04-02 0 0.840 0.800 0.870 - - 0 0 - 0.523 0.498 0.542 - - 0 - 0.00%
2002-03-28 0 0.840 0.840 0.870 0.840 0.840 42,000 35,280 0.8400 0.523 0.523 0.542 0.523 0.523 67,472 0.5229 0.00%
2002-03-27 0 0.840 0.830 0.870 0.840 0.840 60,000 50,400 0.8400 0.523 0.517 0.542 0.523 0.523 96,389 0.5229 -3.45%
2002-03-26 0 0.870 0.840 0.870 - - 0 0 - 0.542 0.523 0.542 - - 0 - 0.00%
2002-03-25 0 0.870 0.830 0.870 0.870 0.870 165,000 140,310 0.8504 0.542 0.517 0.542 0.542 0.542 265,068 0.5293 4.82%
2002-03-22 0 0.830 0.830 0.880 0.830 0.830 21,000 17,430 0.8300 0.517 0.517 0.548 0.517 0.517 33,736 0.5167 -1.19%
2002-03-21 0 0.840 - 0.880 0.840 0.840 102,000 85,680 0.8400 0.523 - 0.548 0.523 0.523 163,861 0.5229 0.00%
2002-03-20 0 0.840 0.800 0.870 - - 0 0 - 0.523 0.498 0.542 - - 0 - 0.00%
2002-03-19 0 0.840 0.800 0.880 0.840 0.840 117,000 98,280 0.8400 0.523 0.498 0.548 0.523 0.523 187,958 0.5229 0.00%
2002-03-18 0 0.840 0.800 0.880 - - 0 0 - 0.523 0.498 0.548 - - 0 - 0.00%
2002-03-15 0 0.840 0.810 0.880 0.840 0.850 207,000 174,960 0.8452 0.523 0.504 0.548 0.523 0.529 332,540 0.5261 -1.18%
2002-03-14 0 0.850 0.840 0.880 0.850 0.850 78,000 66,300 0.8500 0.529 0.523 0.548 0.529 0.529 125,305 0.5291 -4.49%
2002-03-13 0 0.890 0.850 0.890 0.880 0.890 189,000 167,220 0.8848 0.554 0.529 0.554 0.548 0.554 303,624 0.5507 0.00%
2002-03-12 0 0.890 0.850 0.890 0.840 0.890 819,000 719,490 0.8785 0.554 0.529 0.554 0.523 0.554 1,315,703 0.5468 1.14%
2002-03-11 0 0.880 0.850 0.880 - - 0 0 - 0.548 0.529 0.548 - - 0 - 0.00%
2002-03-08 0 0.880 0.850 0.890 0.870 0.880 114,000 99,780 0.8753 0.548 0.529 0.554 0.542 0.548 183,138 0.5448 1.15%
2002-03-07 0 0.870 0.870 0.880 0.850 0.860 96,000 82,440 0.8588 0.542 0.542 0.548 0.529 0.535 154,222 0.5346 1.16%
2002-03-06 0 0.860 0.840 0.870 - - 0 0 - 0.535 0.523 0.542 - - 0 - 0.00%
2002-03-05 0 0.860 0.850 0.880 0.850 0.860 72,000 61,620 0.8558 0.535 0.529 0.548 0.529 0.535 115,666 0.5327 0.00%
2002-03-04 0 0.860 0.860 0.870 0.860 0.860 12,000 10,320 0.8600 0.535 0.535 0.542 0.535 0.535 19,278 0.5353 -1.15%
2002-03-01 0 0.870 0.870 0.880 0.840 0.870 27,000 23,400 0.8667 0.542 0.542 0.548 0.523 0.542 43,375 0.5395 1.16%
2002-02-28 0 0.860 0.860 0.890 0.860 0.890 315,000 275,520 0.8747 0.535 0.535 0.554 0.535 0.554 506,040 0.5445 -2.27%
2002-02-27 0 0.880 0.870 0.880 0.880 0.890 819,000 723,750 0.8837 0.548 0.542 0.548 0.548 0.554 1,315,703 0.5501 -1.12%
2002-02-26 0 0.890 0.850 0.890 - - 0 0 - 0.554 0.529 0.554 - - 0 - 0.00%
2002-02-25 0 0.890 0.850 0.900 - - 0 0 - 0.554 0.529 0.560 - - 0 - 0.00%
2002-02-22 0 0.890 0.850 0.900 - - 0 0 - 0.554 0.529 0.560 - - 0 - 0.00%
2002-02-21 0 0.890 0.870 0.900 0.870 0.890 513,000 456,150 0.8892 0.554 0.542 0.560 0.542 0.554 824,122 0.5535 0.00%
2002-02-20 0 0.890 0.860 0.890 0.870 0.890 408,000 360,180 0.8828 0.554 0.535 0.554 0.542 0.554 655,442 0.5495 0.00%
2002-02-19 0 0.890 0.870 0.890 0.880 0.890 237,000 210,030 0.8862 0.554 0.542 0.554 0.548 0.554 380,735 0.5516 0.00%
2002-02-18 0 0.890 0.860 0.890 0.890 0.900 1,038,000 927,030 0.8931 0.554 0.535 0.554 0.554 0.560 1,667,522 0.5559 5.95%
2002-02-15 0 0.840 0.800 0.890 - - 0 0 - 0.523 0.498 0.554 - - 0 - 0.00%
2002-02-11 0 0.840 0.840 0.870 - - 1,000 800 0.8000 0.523 0.523 0.542 - - 1,606 0.4980 0.00%
2002-02-08 0 0.840 0.840 0.870 0.840 0.850 471,000 396,450 0.8417 0.523 0.523 0.542 0.523 0.529 756,650 0.5240 -1.18%
2002-02-07 0 0.850 0.840 0.880 0.850 0.890 36,000 30,840 0.8567 0.529 0.523 0.548 0.529 0.554 57,833 0.5333 -4.49%
2002-02-06 0 0.890 0.830 0.890 0.850 0.890 57,000 48,570 0.8521 0.554 0.517 0.554 0.529 0.554 91,569 0.5304 3.49%
2002-02-05 0 0.860 0.860 0.900 0.860 0.860 9,000 7,740 0.8600 0.535 0.535 0.560 0.535 0.535 14,458 0.5353 0.00%
2002-02-04 0 0.860 0.860 0.880 0.850 0.890 21,000 18,180 0.8657 0.535 0.535 0.548 0.529 0.554 33,736 0.5389 -3.37%
2002-02-01 0 0.890 0.850 0.890 0.850 0.890 57,000 49,080 0.8611 0.554 0.529 0.554 0.529 0.554 91,569 0.5360 -1.11%
2002-01-31 0 0.900 0.870 0.900 0.870 0.900 360,000 315,030 0.8751 0.560 0.542 0.560 0.542 0.560 578,331 0.5447 3.45%
2002-01-30 0 0.870 0.870 0.900 0.830 0.880 234,000 203,910 0.8714 0.542 0.542 0.560 0.517 0.548 375,915 0.5424 0.00%
2002-01-29 0 0.870 0.860 0.870 0.860 0.870 614,000 533,930 0.8696 0.542 0.535 0.542 0.535 0.542 986,376 0.5413 0.00%
2002-01-28 0 0.870 0.830 0.870 0.870 0.870 213,000 185,310 0.8700 0.542 0.517 0.542 0.542 0.542 342,179 0.5416 0.00%
2002-01-25 0 0.870 0.830 0.870 0.870 0.870 360,000 313,200 0.8700 0.542 0.517 0.542 0.542 0.542 578,331 0.5416 1.16%
2002-01-24 0 0.860 0.850 0.860 0.830 0.860 243,000 207,480 0.8538 0.535 0.529 0.535 0.517 0.535 390,374 0.5315 0.00%
2002-01-23 0 0.860 0.830 0.860 - - 0 0 - 0.535 0.517 0.535 - - 0 - 0.00%
2002-01-22 0 0.860 0.860 0.870 0.850 0.860 675,000 578,700 0.8573 0.535 0.535 0.542 0.529 0.535 1,084,371 0.5337 0.00%
2002-01-21 0 0.860 0.860 0.870 0.860 0.870 363,000 313,260 0.8630 0.535 0.535 0.542 0.535 0.542 583,151 0.5372 -1.15%
2002-01-18 0 0.870 0.860 0.870 0.870 0.870 60,000 52,200 0.8700 0.542 0.535 0.542 0.542 0.542 96,389 0.5416 1.16%
2002-01-17 0 0.860 0.850 0.870 0.860 0.880 492,000 426,060 0.8660 0.535 0.529 0.542 0.535 0.548 790,386 0.5391 -1.15%
2002-01-16 0 0.870 0.860 0.870 0.860 0.870 843,000 726,330 0.8616 0.542 0.535 0.542 0.535 0.542 1,354,259 0.5363 1.16%
2002-01-15 0 0.860 0.860 0.870 0.860 0.860 465,000 399,900 0.8600 0.535 0.535 0.542 0.535 0.535 747,011 0.5353 0.00%
2002-01-14 0 0.860 0.830 0.860 0.830 0.860 543,000 455,850 0.8395 0.535 0.517 0.535 0.517 0.535 872,316 0.5226 0.00%
2002-01-11 0 0.860 0.860 0.870 0.850 0.880 426,000 367,950 0.8637 0.535 0.535 0.542 0.529 0.548 684,359 0.5377 -1.15%
2002-01-10 0 0.870 0.870 0.880 0.850 0.860 84,000 72,120 0.8586 0.542 0.542 0.548 0.529 0.535 134,944 0.5344 0.00%
2002-01-09 0 0.870 0.870 0.880 0.870 0.900 408,000 357,210 0.8755 0.542 0.542 0.548 0.542 0.560 655,442 0.5450 -1.14%
2002-01-08 0 0.880 0.880 0.890 0.870 0.900 105,000 93,270 0.8883 0.548 0.548 0.554 0.542 0.560 168,680 0.5529 -2.22%
2002-01-07 0 0.900 0.890 0.900 0.890 0.900 390,000 350,010 0.8975 0.560 0.554 0.560 0.554 0.560 626,525 0.5587 -1.10%
2002-01-04 0 0.910 0.900 0.910 0.900 0.910 345,000 312,300 0.9052 0.566 0.560 0.566 0.560 0.566 554,234 0.5635 0.00%
2002-01-03 0 0.910 0.880 0.910 0.880 0.910 294,000 264,270 0.8989 0.566 0.548 0.566 0.548 0.566 472,304 0.5595 2.25%
2002-01-02 0 0.890 0.880 0.900 0.890 0.900 105,000 93,510 0.8906 0.554 0.548 0.560 0.554 0.560 168,680 0.5544 0.00%
2001-12-31 0 0.890 0.890 0.900 0.880 0.900 117,000 103,770 0.8869 0.554 0.554 0.560 0.548 0.560 187,958 0.5521 -1.11%
2001-12-28 0 0.900 0.900 0.910 0.890 0.920 1,422,000 1,298,370 0.9131 0.560 0.560 0.566 0.554 0.573 2,284,408 0.5684 0.00%
2001-12-27 0 0.900 0.870 0.900 0.870 0.900 795,000 703,050 0.8843 0.560 0.542 0.560 0.542 0.560 1,277,148 0.5505 4.65%
2001-12-24 0 0.860 0.860 0.880 0.860 0.880 201,000 175,260 0.8719 0.535 0.535 0.548 0.535 0.548 322,902 0.5428 -4.44%
2001-12-21 0 0.900 0.880 0.900 0.890 0.940 4,701,000 4,338,000 0.9228 0.560 0.548 0.560 0.554 0.585 7,552,042 0.5744 1.12%
2001-12-20 0 0.890 0.870 0.900 0.870 0.900 1,854,000 1,624,980 0.8765 0.554 0.542 0.560 0.542 0.560 2,978,406 0.5456 -2.20%
2001-12-19 0 0.910 0.890 0.910 0.890 0.920 3,030,000 2,729,130 0.9007 0.566 0.554 0.566 0.554 0.573 4,867,621 0.5607 5.81%
2001-12-18 0 0.860 0.860 0.890 0.860 0.870 255,000 220,860 0.8661 0.535 0.535 0.554 0.535 0.542 409,651 0.5391 -4.44%
2001-12-17 0 0.900 0.870 0.910 0.870 0.900 2,397,000 2,142,120 0.8937 0.560 0.542 0.566 0.542 0.560 3,850,722 0.5563 4.65%
2001-12-14 0 0.860 0.830 0.870 0.760 0.870 558,000 473,700 0.8489 0.535 0.517 0.542 0.473 0.542 896,413 0.5284 4.88%
2001-12-13 0 0.820 0.810 0.840 0.820 0.890 1,869,000 1,611,570 0.8623 0.510 0.504 0.523 0.510 0.554 3,002,503 0.5367 -3.53%
2001-12-12 0 0.850 0.850 0.860 0.850 0.860 723,000 616,650 0.8529 0.529 0.529 0.535 0.529 0.535 1,161,482 0.5309 0.00%
2001-12-11 0 0.850 0.840 0.860 0.840 0.920 825,000 694,710 0.8421 0.529 0.523 0.535 0.523 0.573 1,325,342 0.5242 -1.16%
2001-12-10 0 0.860 0.860 0.880 0.850 0.870 681,000 585,900 0.8604 0.535 0.535 0.548 0.529 0.542 1,094,010 0.5356 -3.37%
2001-12-07 0 0.890 0.870 0.890 0.880 0.890 567,000 500,310 0.8824 0.554 0.542 0.554 0.548 0.554 910,872 0.5493 0.00%
2001-12-06 0 0.890 0.870 0.890 0.880 0.900 5,700,000 5,086,290 0.8923 0.554 0.542 0.554 0.548 0.560 9,156,911 0.5555 0.00%
2001-12-05 0 0.890 0.890 0.900 0.890 0.900 2,736,000 2,453,250 0.8967 0.554 0.554 0.560 0.554 0.560 4,395,317 0.5582 0.00%
2001-12-04 0 0.890 0.890 0.900 0.870 0.900 8,037,000 7,160,880 0.8910 0.554 0.554 0.560 0.542 0.560 12,911,244 0.5546 2.30%
2001-12-03 0 0.870 0.860 0.880 0.860 0.920 6,651,000 5,803,260 0.8725 0.542 0.535 0.548 0.535 0.573 10,684,669 0.5431 -5.43%
2001-11-30 0 0.920 0.910 0.920 0.890 0.960 12,629,000 11,670,780 0.9241 0.573 0.566 0.573 0.554 0.598 20,288,180 0.5753 -1.08%
2001-11-29 0 0.930 0.930 0.940 0.900 0.940 20,916,000 19,328,940 0.9241 0.579 0.579 0.585 0.560 0.585 33,601,043 0.5752

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