SUGA INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00912  2002-09-18    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-12 0 1.080 1.050 1.090 1.060 1.080 198,000 212,620 1.0738 1.080 1.050 1.090 1.060 1.080 198,000 1.0738 3.85%
2026-03-11 0 1.040 1.040 1.060 - - 0 0 - 1.040 1.040 1.060 - - 0 - 0.00%
2026-03-10 0 1.040 1.040 1.060 1.040 1.050 220,000 230,380 1.0472 1.040 1.040 1.060 1.040 1.050 220,000 1.0472 0.00%
2026-03-09 0 1.040 1.040 1.060 1.040 1.050 120,000 125,820 1.0485 1.040 1.040 1.060 1.040 1.050 120,000 1.0485 -1.89%
2026-03-06 0 1.060 1.050 1.070 1.050 1.070 84,000 88,280 1.0510 1.060 1.050 1.070 1.050 1.070 84,000 1.0510 0.95%
2026-03-05 0 1.050 1.050 1.070 1.040 1.050 106,000 111,240 1.0494 1.050 1.050 1.070 1.040 1.050 106,000 1.0494 0.00%
2026-03-04 0 1.050 1.050 1.070 1.030 1.050 334,000 347,700 1.0410 1.050 1.050 1.070 1.030 1.050 334,000 1.0410 -1.87%
2026-03-03 0 1.070 1.070 1.090 1.070 1.070 92,000 98,440 1.0700 1.070 1.070 1.090 1.070 1.070 92,000 1.0700 -2.73%
2026-03-02 0 1.100 1.070 1.110 - - 0 0 - 1.100 1.070 1.110 - - 0 - 0.00%
2026-02-27 0 1.100 1.090 1.100 1.070 1.120 634,000 693,940 1.0945 1.100 1.090 1.100 1.070 1.120 634,000 1.0945 2.80%
2026-02-26 0 1.070 1.060 1.070 1.070 1.070 134,000 143,380 1.0700 1.070 1.060 1.070 1.070 1.070 134,000 1.0700 0.00%
2026-02-25 0 1.070 1.070 1.090 1.070 1.080 96,000 103,620 1.0794 1.070 1.070 1.090 1.070 1.080 96,000 1.0794 -1.83%
2026-02-24 0 1.090 1.080 1.090 1.090 1.090 90,000 98,100 1.0900 1.090 1.080 1.090 1.090 1.090 90,000 1.0900 -1.80%
2026-02-23 0 1.110 1.100 1.120 1.080 1.110 468,000 514,080 1.0985 1.110 1.100 1.120 1.080 1.110 468,000 1.0985 3.74%
2026-02-20 0 1.070 1.060 1.070 1.060 1.070 480,000 513,580 1.0700 1.070 1.060 1.070 1.060 1.070 480,000 1.0700 0.94%
2026-02-16 0 1.060 1.060 1.070 1.060 1.070 150,000 159,200 1.0613 1.060 1.060 1.070 1.060 1.070 150,000 1.0613 0.00%
2026-02-13 0 1.060 1.060 1.070 1.060 1.070 120,000 127,600 1.0633 1.060 1.060 1.070 1.060 1.070 120,000 1.0633 0.00%
2026-02-12 0 1.060 1.050 1.070 1.060 1.060 170,000 180,200 1.0600 1.060 1.050 1.070 1.060 1.060 170,000 1.0600 -0.93%
2026-02-11 0 1.070 1.060 1.070 1.060 1.070 424,000 449,880 1.0610 1.070 1.060 1.070 1.060 1.070 424,000 1.0610 -0.93%
2026-02-10 0 1.080 1.060 1.080 1.070 1.080 226,000 242,280 1.0720 1.080 1.060 1.080 1.070 1.080 226,000 1.0720 1.89%
2026-02-09 0 1.060 1.050 1.070 1.060 1.060 20,000 21,200 1.0600 1.060 1.050 1.070 1.060 1.060 20,000 1.0600 0.00%
2026-02-06 0 1.060 1.040 1.060 1.050 1.060 130,000 136,800 1.0523 1.060 1.040 1.060 1.050 1.060 130,000 1.0523 0.00%
2026-02-05 0 1.060 1.050 1.060 1.050 1.060 126,000 133,100 1.0563 1.060 1.050 1.060 1.050 1.060 126,000 1.0563 0.95%
2026-02-04 0 1.050 1.030 1.050 1.000 1.050 618,000 636,320 1.0296 1.050 1.030 1.050 1.000 1.050 618,000 1.0296 -0.94%
2026-02-03 0 1.060 1.050 1.060 1.050 1.060 90,000 95,340 1.0593 1.060 1.050 1.060 1.050 1.060 90,000 1.0593 0.95%
2026-02-02 0 1.050 1.050 1.070 1.040 1.050 124,000 130,180 1.0498 1.050 1.050 1.070 1.040 1.050 124,000 1.0498 0.00%
2026-01-30 0 1.050 1.050 1.080 1.040 1.080 366,000 387,120 1.0577 1.050 1.050 1.080 1.040 1.080 366,000 1.0577 -0.94%
2026-01-29 0 1.060 1.060 1.070 1.060 1.060 14,000 14,840 1.0600 1.060 1.060 1.070 1.060 1.060 14,000 1.0600 -0.93%
2026-01-28 0 1.070 1.050 1.080 1.070 1.080 12,000 12,920 1.0767 1.070 1.050 1.080 1.070 1.080 12,000 1.0767 -0.93%
2026-01-27 0 1.080 1.080 1.100 1.080 1.090 178,000 192,480 1.0813 1.080 1.080 1.100 1.080 1.090 178,000 1.0813 -1.82%
2026-01-26 0 1.100 1.100 1.120 1.100 1.110 62,000 68,280 1.1013 1.100 1.100 1.120 1.100 1.110 62,000 1.1013 -1.79%
2026-01-23 0 1.120 1.090 1.120 1.070 1.130 38,000 41,120 1.0821 1.120 1.090 1.120 1.070 1.130 38,000 1.0821 7.69%
2026-01-22 0 1.040 1.040 1.070 1.070 1.070 24,000 25,680 1.0700 1.040 1.040 1.070 1.070 1.070 24,000 1.0700 0.00%
2026-01-21 0 1.040 1.040 1.070 - - 0 0 - 1.040 1.040 1.070 - - 0 - 0.00%
2026-01-20 0 1.040 1.040 1.060 1.020 1.060 184,000 192,140 1.0442 1.040 1.040 1.060 1.020 1.060 184,000 1.0442 1.96%
2026-01-19 0 1.020 1.020 1.040 1.020 1.050 208,000 215,260 1.0349 1.020 1.020 1.040 1.020 1.050 208,000 1.0349 -3.77%
2026-01-16 0 1.060 1.050 1.070 1.050 1.070 322,000 341,260 1.0598 1.060 1.050 1.070 1.050 1.070 322,000 1.0598 -0.93%
2026-01-15 0 1.070 1.070 1.080 1.060 1.070 92,000 98,420 1.0698 1.070 1.070 1.080 1.060 1.070 92,000 1.0698 0.94%
2026-01-14 0 1.060 1.060 1.080 - - 0 0 - 1.060 1.060 1.080 - - 0 - 0.00%
2026-01-13 0 1.060 1.060 1.130 - - 0 0 - 1.060 1.060 1.130 - - 0 - 0.00%
2026-01-12 0 1.060 1.060 1.130 1.050 1.060 12,000 12,680 1.0567 1.060 1.060 1.130 1.050 1.060 12,000 1.0567 0.00%
2026-01-09 0 1.060 1.060 1.080 - - 0 0 - 1.060 1.060 1.080 - - 0 - 0.00%
2026-01-08 0 1.060 1.060 1.090 - - 0 0 - 1.060 1.060 1.090 - - 0 - 0.00%
2026-01-07 0 1.060 1.060 1.090 - - 0 0 - 1.060 1.060 1.090 - - 0 - 0.95%
2026-01-06 0 1.050 1.050 1.100 1.050 1.080 34,800 37,476 1.0769 1.050 1.050 1.100 1.050 1.080 34,800 1.0769 -2.78%
2026-01-05 0 1.080 1.050 1.080 - - 0 0 - 1.080 1.050 1.080 - - 0 - 0.00%
2026-01-02 0 1.080 1.050 1.090 - - 0 0 - 1.080 1.050 1.090 - - 0 - 0.00%
2025-12-31 0 1.080 1.060 1.140 - - 0 0 - 1.080 1.060 1.140 - - 0 - 1.89%
2025-12-30 0 1.060 1.060 1.080 - - 0 0 - 1.060 1.060 1.080 - - 0 - 0.95%
2025-12-29 0 1.050 1.050 1.090 1.050 1.050 40,000 42,000 1.0500 1.050 1.050 1.090 1.050 1.050 40,000 1.0500 0.00%
2025-12-24 0 1.050 1.040 1.080 - - 0 0 - 1.050 1.040 1.080 - - 0 - 0.00%
2025-12-23 0 1.050 1.050 1.080 1.050 1.080 148,000 158,780 1.0728 1.050 1.050 1.080 1.050 1.080 148,000 1.0728 -4.55%
2025-12-22 0 1.100 1.070 1.110 - - 0 0 - 1.100 1.070 1.110 - - 0 - -1.79%
2025-12-19 0 1.120 1.070 1.140 1.080 1.120 6,000 6,640 1.1067 1.120 1.070 1.140 1.080 1.120 6,000 1.1067 2.75%
2025-12-18 0 1.090 1.080 1.100 - - 0 0 - 1.090 1.080 1.100 - - 0 - 0.00%
2025-12-17 0 1.090 1.080 1.120 1.090 1.090 20,000 21,800 1.0900 1.090 1.080 1.120 1.090 1.090 20,000 1.0900 0.00%
2025-12-16 0 1.090 1.090 1.120 1.090 1.110 98,000 106,900 1.0908 1.090 1.090 1.120 1.090 1.110 98,000 1.0908 -4.39%
2025-12-15 0 1.140 1.100 1.130 1.100 1.110 100,000 110,120 1.1012 1.140 1.100 1.130 1.100 1.110 100,000 1.1012 0.00%
2025-12-12 0 1.140 1.110 1.140 - - 0 0 - 1.140 1.110 1.140 - - 0 - 0.00%
2025-12-11 0 1.140 1.100 1.140 1.110 1.140 12,000 13,620 1.1350 1.140 1.100 1.140 1.110 1.140 12,000 1.1350 0.00%
2025-12-10 0 1.140 1.100 1.140 - - 0 0 - 1.140 1.100 1.140 - - 0 - 0.00%
2025-12-09 0 1.180 1.150 1.200 1.140 1.180 124,000 142,680 1.1506 1.140 1.111 1.159 1.101 1.140 128,351 1.1116 0.00%
2025-12-08 0 1.180 1.160 1.180 1.160 1.180 74,000 86,540 1.1695 1.140 1.121 1.140 1.121 1.140 76,596 1.1298 0.85%
2025-12-05 0 1.170 1.150 1.200 1.170 1.200 178,000 209,540 1.1772 1.130 1.111 1.159 1.130 1.159 184,246 1.1373 -4.88%
2025-12-04 0 1.230 1.170 1.250 1.180 1.190 100,000 118,500 1.1850 1.188 1.130 1.208 1.140 1.150 103,509 1.1448 0.00%
2025-12-03 0 1.230 1.180 1.250 1.190 1.190 30,000 35,700 1.1900 1.188 1.140 1.208 1.150 1.150 31,053 1.1497 0.00%
2025-12-02 0 1.230 1.180 1.230 - - 0 0 - 1.188 1.140 1.188 - - 0 - 0.00%
2025-12-01 0 1.230 1.170 1.240 1.190 1.190 50,000 59,500 1.1900 1.188 1.130 1.198 1.150 1.150 51,754 1.1497 0.00%
2025-11-28 0 1.230 1.190 1.250 1.190 1.230 70,000 84,040 1.2006 1.188 1.150 1.208 1.150 1.188 72,456 1.1599 3.36%
2025-11-27 0 1.190 1.170 1.190 1.160 1.190 12,000 13,980 1.1650 1.150 1.130 1.150 1.121 1.150 12,421 1.1255 5.31%
2025-11-26 0 1.130 1.110 1.140 1.110 1.120 150,000 166,700 1.1113 1.092 1.072 1.101 1.072 1.082 155,263 1.0737 0.89%
2025-11-25 0 1.120 1.110 1.120 1.110 1.130 134,000 150,060 1.1199 1.082 1.072 1.082 1.072 1.092 138,702 1.0819 -0.88%
2025-11-24 0 1.130 1.120 1.150 - - 0 0 - 1.092 1.082 1.111 - - 0 - 0.00%
2025-11-21 0 1.130 1.130 1.170 1.120 1.120 3,000 3,320 1.1067 1.092 1.092 1.130 1.082 1.082 3,105 1.0692 -1.74%
2025-11-20 0 1.150 1.140 1.170 1.140 1.180 109,000 125,800 1.1541 1.111 1.101 1.130 1.101 1.140 112,825 1.1150 -2.54%
2025-11-19 0 1.180 1.160 1.190 1.180 1.190 86,000 101,980 1.1858 1.140 1.121 1.150 1.140 1.150 89,018 1.1456 -4.07%
2025-11-18 0 1.230 1.190 1.240 1.210 1.240 104,000 126,980 1.2210 1.188 1.150 1.198 1.169 1.198 107,649 1.1796 -0.81%
2025-11-17 0 1.240 1.230 1.250 1.220 1.240 28,000 34,200 1.2214 1.198 1.188 1.208 1.179 1.198 28,982 1.1800 1.64%
2025-11-14 0 1.220 1.210 1.240 1.220 1.220 4,000 4,880 1.2200 1.179 1.169 1.198 1.179 1.179 4,140 1.1786 0.83%
2025-11-13 0 1.210 1.200 1.240 1.200 1.210 20,000 24,180 1.2090 1.169 1.159 1.198 1.159 1.169 20,702 1.1680 0.83%
2025-11-12 0 1.200 1.190 1.200 1.200 1.210 30,000 36,280 1.2093 1.159 1.150 1.159 1.159 1.169 31,053 1.1683 -0.83%
2025-11-11 0 1.210 1.200 1.240 - - 0 0 - 1.169 1.159 1.198 - - 0 - 0.00%
2025-11-10 0 1.210 1.190 1.220 1.210 1.220 12,000 14,620 1.2183 1.169 1.150 1.179 1.169 1.179 12,421 1.1770 0.00%
2025-11-07 0 1.210 1.210 1.250 - - 0 0 - 1.169 1.169 1.208 - - 0 - 0.00%
2025-11-06 0 1.210 1.210 1.250 1.210 1.240 6,000 7,380 1.2300 1.169 1.169 1.208 1.169 1.198 6,211 1.1883 -0.82%
2025-11-05 0 1.220 1.220 1.280 1.220 1.220 16,000 19,520 1.2200 1.179 1.179 1.237 1.179 1.179 16,561 1.1786 0.83%
2025-11-04 0 1.210 1.210 1.280 1.210 1.280 14,000 17,660 1.2614 1.169 1.169 1.237 1.169 1.237 14,491 1.2187 -5.47%
2025-11-03 0 1.280 1.230 1.280 - - 0 0 - 1.237 1.188 1.237 - - 0 - 0.00%
2025-10-31 0 1.280 1.240 1.280 1.280 1.280 10,000 12,800 1.2800 1.237 1.198 1.237 1.237 1.237 10,351 1.2366 -0.78%
2025-10-30 0 1.290 1.250 1.290 - - 0 0 - 1.246 1.208 1.246 - - 0 - 0.00%
2025-10-28 0 1.290 1.270 1.290 1.270 1.290 54,000 68,620 1.2707 1.246 1.227 1.246 1.227 1.246 55,895 1.2277 -0.77%
2025-10-27 0 1.300 1.250 1.300 - - 0 0 - 1.256 1.208 1.256 - - 0 - 0.00%
2025-10-24 0 1.300 1.260 1.300 - - 0 0 - 1.256 1.217 1.256 - - 0 - 0.00%
2025-10-23 0 1.300 1.250 1.300 - - 0 0 - 1.256 1.208 1.256 - - 0 - 0.00%
2025-10-22 0 1.300 1.260 1.300 - - 0 0 - 1.256 1.217 1.256 - - 0 - 0.00%
2025-10-21 0 1.300 1.250 1.300 1.270 1.300 6,000 7,720 1.2867 1.256 1.208 1.256 1.227 1.256 6,211 1.2431 3.17%
2025-10-20 0 1.260 1.250 1.280 1.260 1.260 4,000 5,040 1.2600 1.217 1.208 1.237 1.217 1.217 4,140 1.2173 -2.33%
2025-10-17 0 1.290 1.250 1.290 1.260 1.290 30,000 37,920 1.2640 1.246 1.208 1.246 1.217 1.246 31,053 1.2212 2.38%
2025-10-16 0 1.260 1.250 1.280 1.240 1.260 42,000 52,580 1.2519 1.217 1.208 1.237 1.198 1.217 43,474 1.2095 -2.33%
2025-10-15 0 1.290 1.250 1.290 1.240 1.290 106,000 132,620 1.2511 1.246 1.208 1.246 1.198 1.246 109,719 1.2087 4.03%
2025-10-14 0 1.240 1.240 1.320 - - 0 0 - 1.198 1.198 1.275 - - 0 - 0.81%
2025-10-13 0 1.230 1.230 1.350 1.230 1.270 192,000 239,800 1.2490 1.188 1.188 1.304 1.188 1.227 198,737 1.2066 -4.65%
2025-10-10 0 1.290 1.290 1.300 1.290 1.300 42,000 54,580 1.2995 1.246 1.246 1.256 1.246 1.256 43,474 1.2555 -0.77%
2025-10-09 0 1.300 1.290 1.350 1.300 1.300 30,000 39,000 1.3000 1.256 1.246 1.304 1.256 1.256 31,053 1.2559 -3.70%
2025-10-08 0 1.350 1.290 1.350 - - 0 0 - 1.304 1.246 1.304 - - 0 - -0.74%
2025-10-06 0 1.360 1.300 1.360 - - 0 0 - 1.314 1.256 1.314 - - 0 - 0.00%
2025-10-03 0 1.360 1.320 1.360 1.300 1.360 214,000 281,840 1.3170 1.314 1.275 1.314 1.256 1.314 221,509 1.2724 5.43%
2025-10-02 0 1.290 1.280 1.300 - - 0 0 - 1.246 1.237 1.256 - - 0 - 0.00%
2025-09-30 0 1.290 1.280 1.300 - - 0 0 - 1.246 1.237 1.256 - - 0 - 0.00%
2025-09-29 0 1.290 1.290 1.310 1.280 1.280 20,000 25,600 1.2800 1.246 1.246 1.266 1.237 1.237 20,702 1.2366 -1.53%
2025-09-26 0 1.310 1.280 1.310 - - 0 0 - 1.266 1.237 1.266 - - 0 - 0.00%
2025-09-25 0 1.310 1.280 1.310 - - 0 0 - 1.266 1.237 1.266 - - 0 - 0.00%
2025-09-24 0 1.310 1.290 1.310 1.290 1.310 8,000 10,380 1.2975 1.266 1.246 1.266 1.246 1.266 8,281 1.2535 1.55%
2025-09-23 0 1.290 1.280 1.290 - - 0 0 - 1.246 1.237 1.246 - - 0 - 0.00%
2025-09-22 0 1.290 1.290 1.310 1.280 1.290 30,000 38,560 1.2853 1.246 1.246 1.266 1.237 1.246 31,053 1.2418 -1.53%
2025-09-19 0 1.310 1.290 1.310 1.290 1.340 22,000 29,320 1.3327 1.266 1.246 1.266 1.246 1.295 22,772 1.2876 -0.76%
2025-09-18 0 1.320 1.290 1.330 - - 0 0 - 1.275 1.246 1.285 - - 0 - 0.00%
2025-09-17 0 1.320 1.310 1.350 1.270 1.350 736,000 964,640 1.3107 1.275 1.266 1.304 1.227 1.304 761,825 1.2662 3.94%
2025-09-16 0 1.270 1.250 1.280 - - 0 0 - 1.227 1.208 1.237 - - 0 - 0.00%
2025-09-15 0 1.270 1.240 1.280 1.240 1.280 168,000 212,400 1.2643 1.227 1.198 1.237 1.198 1.237 173,895 1.2214 4.10%
2025-09-12 0 1.220 1.220 1.250 1.210 1.250 284,000 350,060 1.2326 1.179 1.179 1.208 1.169 1.208 293,965 1.1908 0.83%
2025-09-11 0 1.210 1.210 1.270 1.210 1.260 76,000 95,420 1.2555 1.169 1.169 1.227 1.169 1.217 78,667 1.2130 -4.72%
2025-09-10 0 1.270 1.270 1.280 1.270 1.280 136,000 173,220 1.2737 1.227 1.227 1.237 1.227 1.237 140,772 1.2305 1.60%
2025-09-09 0 1.250 1.230 1.260 1.240 1.270 142,000 177,160 1.2476 1.208 1.188 1.217 1.198 1.227 146,982 1.2053 0.81%
2025-09-08 0 1.240 1.230 1.270 1.240 1.270 44,000 54,960 1.2491 1.198 1.188 1.227 1.198 1.227 45,544 1.2067 1.64%
2025-09-05 0 1.220 1.210 1.230 1.210 1.260 64,000 78,140 1.2209 1.179 1.169 1.188 1.169 1.217 66,246 1.1795 -0.81%
2025-09-04 0 1.230 1.230 1.460 1.210 1.220 32,000 38,740 1.2106 1.188 1.188 1.411 1.169 1.179 33,123 1.1696 -0.81%
2025-09-03 0 1.240 1.210 1.260 1.240 1.240 22,000 27,280 1.2400 1.198 1.169 1.217 1.198 1.198 22,772 1.1980 0.00%
2025-09-02 0 1.240 1.220 1.260 1.240 1.240 150,000 186,000 1.2400 1.198 1.179 1.217 1.198 1.198 155,263 1.1980 0.00%
2025-09-01 0 1.240 1.240 1.260 - - 0 0 - 1.198 1.198 1.217 - - 0 - 0.00%
2025-08-29 0 1.240 1.250 1.260 1.230 1.240 308,000 379,640 1.2326 1.198 1.208 1.217 1.188 1.198 318,807 1.1908 1.64%
2025-08-28 0 1.220 1.180 1.270 - - 0 0 - 1.179 1.140 1.227 - - 0 - 0.00%
2025-08-27 0 1.220 1.180 1.220 1.200 1.270 30,000 36,400 1.2133 1.179 1.140 1.179 1.159 1.227 31,053 1.1722 -0.81%
2025-08-26 0 1.230 1.200 1.230 1.200 1.230 12,000 14,460 1.2050 1.188 1.159 1.188 1.159 1.188 12,421 1.1642 3.36%
2025-08-25 0 1.190 1.190 1.220 1.190 1.220 82,000 98,260 1.1983 1.150 1.150 1.179 1.150 1.179 84,877 1.1577 -2.46%
2025-08-22 0 1.220 1.170 1.220 - - 26,000 30,420 1.1700 1.179 1.130 1.179 - - 26,912 1.1303 0.00%
2025-08-21 0 1.220 1.200 1.220 1.200 1.260 6,000 7,360 1.2267 1.179 1.159 1.179 1.159 1.217 6,211 1.1851 2.52%
2025-08-20 0 1.190 1.170 1.220 1.150 1.190 30,000 34,900 1.1633 1.150 1.130 1.179 1.111 1.150 31,053 1.1239 3.48%
2025-08-19 0 1.150 1.150 1.180 1.150 1.160 94,000 108,400 1.1532 1.111 1.111 1.140 1.111 1.121 97,298 1.1141 -2.54%
2025-08-18 0 1.180 1.160 1.270 1.140 1.160 534,000 617,500 1.1564 1.140 1.121 1.227 1.101 1.121 552,737 1.1172 1.72%
2025-08-15 0 1.160 1.160 1.200 1.140 1.140 20,000 22,800 1.1400 1.121 1.121 1.159 1.101 1.101 20,702 1.1014 -7.20%
2025-08-14 0 1.250 1.150 1.250 1.250 1.250 20,000 25,000 1.2500 1.208 1.111 1.208 1.208 1.208 20,702 1.2076 1.63%
2025-08-13 0 1.230 1.160 1.230 1.160 1.250 50,000 59,480 1.1896 1.188 1.121 1.188 1.121 1.208 51,754 1.1493 5.13%
2025-08-12 0 1.170 1.150 1.200 - - 0 0 - 1.130 1.111 1.159 - - 0 - -0.00%
2025-08-11 0 1.210 1.190 1.230 1.180 1.190 118,000 139,840 1.1851 1.130 1.112 1.149 1.102 1.112 126,316 1.1071 3.42%
2025-08-08 0 1.170 1.160 1.180 - - 0 0 - 1.093 1.084 1.102 - - 0 - 0.00%
2025-08-07 0 1.170 1.170 1.190 1.170 1.170 24,000 28,080 1.1700 1.093 1.093 1.112 1.093 1.093 25,691 1.0930 1.74%
2025-08-06 0 1.150 1.150 1.170 - - 0 0 - 1.074 1.074 1.093 - - 0 - 0.88%
2025-08-05 0 1.140 1.140 1.190 - - 0 0 - 1.065 1.065 1.112 - - 0 - 0.88%
2025-08-04 0 1.130 1.130 1.170 1.130 1.150 100,000 114,600 1.1460 1.056 1.056 1.093 1.056 1.074 107,048 1.0706 -1.74%
2025-08-01 0 1.150 1.160 1.180 - - 0 0 - 1.074 1.084 1.102 - - 0 - 0.00%
2025-07-31 0 1.150 1.150 1.180 1.150 1.150 52,000 59,800 1.1500 1.074 1.074 1.102 1.074 1.074 55,665 1.0743 0.00%
2025-07-30 0 1.150 1.140 1.170 - - 0 0 - 1.074 1.065 1.093 - - 0 - 0.00%
2025-07-29 0 1.150 1.150 1.180 - - 0 0 - 1.074 1.074 1.102 - - 0 - 0.00%
2025-07-28 0 1.150 1.150 1.180 1.150 1.150 252,000 289,800 1.1500 1.074 1.074 1.102 1.074 1.074 269,760 1.0743 0.00%
2025-07-25 0 1.150 1.150 1.180 1.140 1.170 88,000 101,460 1.1530 1.074 1.074 1.102 1.065 1.093 94,202 1.0770 -0.86%
2025-07-24 0 1.160 1.140 1.170 1.140 1.160 134,000 153,680 1.1469 1.084 1.065 1.093 1.065 1.084 143,444 1.0714 1.75%
2025-07-23 0 1.140 1.140 1.170 1.140 1.170 176,000 202,880 1.1527 1.065 1.065 1.093 1.065 1.093 188,404 1.0768 1.79%
2025-07-22 0 1.120 1.120 1.150 1.120 1.120 10,000 11,200 1.1200 1.046 1.046 1.074 1.046 1.046 10,705 1.0463 -0.88%
2025-07-21 0 1.130 1.120 1.140 1.130 1.130 188,000 212,440 1.1300 1.056 1.046 1.065 1.056 1.056 201,249 1.0556 -0.88%
2025-07-18 0 1.140 1.120 1.150 1.140 1.140 72,000 82,040 1.1394 1.065 1.046 1.074 1.065 1.065 77,074 1.0644 0.00%
2025-07-17 0 1.140 1.140 1.160 - - 0 0 - 1.065 1.065 1.084 - - 0 - 0.00%
2025-07-16 0 1.140 1.140 1.160 1.140 1.170 46,000 53,760 1.1687 1.065 1.065 1.084 1.065 1.093 49,242 1.0918 -3.39%
2025-07-15 0 1.180 1.150 1.180 1.190 1.190 10,000 11,900 1.1900 1.102 1.074 1.102 1.112 1.112 10,705 1.1117 -0.84%
2025-07-14 0 1.190 1.170 1.220 - - 0 0 - 1.112 1.093 1.140 - - 0 - 1.71%
2025-07-11 0 1.170 1.160 1.170 1.160 1.170 120,000 140,060 1.1672 1.093 1.084 1.093 1.084 1.093 128,457 1.0903 3.54%
2025-07-10 0 1.130 1.110 1.150 1.120 1.130 78,000 87,880 1.1267 1.056 1.037 1.074 1.046 1.056 83,497 1.0525 1.80%
2025-07-09 0 1.110 1.100 1.140 1.110 1.110 6,000 6,660 1.1100 1.037 1.028 1.065 1.037 1.037 6,423 1.0369 0.91%
2025-07-08 0 1.100 1.100 1.150 1.100 1.100 22,000 24,200 1.1000 1.028 1.028 1.074 1.028 1.028 23,550 1.0276 0.92%
2025-07-07 0 1.090 1.090 1.120 1.090 1.090 22,000 23,980 1.0900 1.018 1.018 1.046 1.018 1.018 23,550 1.0182 0.93%
2025-07-04 0 1.080 1.080 1.100 1.070 1.070 34,000 36,380 1.0700 1.009 1.009 1.028 1.000 1.000 36,396 0.9996 -0.92%
2025-07-03 0 1.090 1.080 1.120 1.060 1.100 58,000 62,520 1.0779 1.018 1.009 1.046 0.990 1.028 62,088 1.0070 -0.91%
2025-07-02 0 1.100 1.060 1.120 - - 0 0 - 1.028 0.990 1.046 - - 0 - -2.65%
2025-06-30 0 1.130 1.090 1.130 1.090 1.160 46,000 52,040 1.1313 1.056 1.018 1.056 1.018 1.084 49,242 1.0568 4.63%
2025-06-27 0 1.080 1.080 1.120 1.070 1.100 68,000 74,060 1.0891 1.009 1.009 1.046 1.000 1.028 72,792 1.0174 2.86%
2025-06-26 0 1.050 1.050 - - - 0 0 - 0.981 0.981 - - - 0 - 0.00%
2025-06-25 0 1.050 1.050 1.120 1.050 1.050 30,000 31,500 1.0500 0.981 0.981 1.046 0.981 0.981 32,114 0.9809 0.00%
2025-06-24 0 1.050 1.050 1.100 1.040 1.110 4,000 4,300 1.0750 0.981 0.981 1.028 0.972 1.037 4,282 1.0042 -2.78%
2025-06-23 0 1.080 1.030 1.110 - - 0 0 - 1.009 0.962 1.037 - - 0 - 0.00%
2025-06-20 0 1.080 1.030 1.120 - - 0 0 - 1.009 0.962 1.046 - - 0 - 0.00%
2025-06-19 0 1.080 1.080 1.130 1.050 1.060 52,000 54,920 1.0562 1.009 1.009 1.056 0.981 0.990 55,665 0.9866 2.86%
2025-06-18 0 1.050 1.050 - 1.050 1.050 34,000 35,700 1.0500 0.981 0.981 - 0.981 0.981 36,396 0.9809 -2.78%
2025-06-17 0 1.080 1.050 1.080 1.080 1.080 16,000 17,280 1.0800 1.009 0.981 1.009 1.009 1.009 17,128 1.0089 -2.70%
2025-06-16 0 1.110 1.070 1.190 1.090 1.110 78,000 85,440 1.0954 1.037 1.000 1.112 1.018 1.037 83,497 1.0233 4.72%
2025-06-13 0 1.060 1.050 1.120 1.060 1.060 20,600 21,812 1.0588 0.990 0.981 1.046 0.990 0.990 22,052 0.9891 0.95%
2025-06-12 0 1.050 1.030 1.070 1.050 1.060 138,000 145,580 1.0549 0.981 0.962 1.000 0.981 0.990 147,726 0.9855 0.00%
2025-06-11 0 1.050 1.050 1.120 1.050 1.050 23,000 24,100 1.0478 0.981 0.981 1.046 0.981 0.981 24,621 0.9788 -2.78%
2025-06-10 0 1.080 1.070 1.090 1.060 1.080 38,000 40,440 1.0642 1.009 1.000 1.018 0.990 1.009 40,678 0.9941 1.89%
2025-06-09 0 1.060 1.050 1.140 1.060 1.100 72,000 76,400 1.0611 0.990 0.981 1.065 0.990 1.028 77,074 0.9913 -0.93%
2025-06-06 0 1.070 1.050 1.100 - - 0 0 - 1.000 0.981 1.028 - - 0 - 0.00%
2025-06-05 0 1.070 1.070 1.120 - - 0 0 - 1.000 1.000 1.046 - - 0 - 2.88%
2025-06-04 0 1.040 1.020 1.050 - - 0 0 - 0.972 0.953 0.981 - - 0 - 0.00%
2025-06-03 0 1.040 1.020 1.050 1.040 1.050 58,000 60,820 1.0486 0.972 0.953 0.981 0.972 0.981 62,088 0.9796 0.00%
2025-06-02 0 1.040 1.020 1.040 1.040 1.040 48,000 49,920 1.0400 0.972 0.953 0.972 0.972 0.972 51,383 0.9715 -1.89%
2025-05-30 0 1.060 1.040 1.110 1.060 1.060 30,000 31,800 1.0600 0.990 0.972 1.037 0.990 0.990 32,114 0.9902 0.00%
2025-05-29 0 1.060 1.020 1.060 1.060 1.100 54,000 57,980 1.0737 0.990 0.953 0.990 0.990 1.028 57,806 1.0030 0.95%
2025-05-28 0 1.050 1.050 1.090 1.050 1.150 66,000 71,600 1.0848 0.981 0.981 1.018 0.981 1.074 70,651 1.0134 -4.55%
2025-05-27 0 1.100 1.040 1.100 1.040 1.100 430,000 472,840 1.0996 1.028 0.972 1.028 0.972 1.028 460,304 1.0272 5.77%
2025-05-26 0 1.040 1.030 1.100 1.030 1.040 64,000 65,940 1.0303 0.972 0.962 1.028 0.962 0.972 68,510 0.9625 4.00%
2025-05-23 0 1.000 0.980 1.020 - - 0 0 - 0.934 0.915 0.953 - - 0 - 0.00%
2025-05-22 0 1.000 0.980 1.020 - - 0 0 - 0.934 0.915 0.953 - - 0 - 0.00%
2025-05-21 0 1.000 1.000 1.010 0.990 1.000 164,000 163,760 0.9985 0.934 0.934 0.944 0.925 0.934 175,558 0.9328 2.04%
2025-05-20 0 0.980 0.980 1.000 0.980 0.980 10,000 9,800 0.9800 0.915 0.915 0.934 0.915 0.915 10,705 0.9155 1.03%
2025-05-19 0 0.970 0.930 1.000 0.970 0.970 8,000 7,760 0.9700 0.906 0.869 0.934 0.906 0.906 8,564 0.9061 1.04%
2025-05-16 0 0.960 0.960 1.000 - - 0 0 - 0.897 0.897 0.934 - - 0 - 0.00%
2025-05-15 0 0.960 0.950 1.000 - - 0 0 - 0.897 0.887 0.934 - - 0 - 0.00%
2025-05-14 0 0.960 0.960 1.000 0.950 0.950 31,000 29,390 0.9481 0.897 0.897 0.934 0.887 0.887 33,185 0.8856 0.00%
2025-05-13 0 0.960 0.960 1.000 - - 0 0 - 0.897 0.897 0.934 - - 0 - 0.00%
2025-05-12 0 0.960 0.930 1.000 - - 0 0 - 0.897 0.869 0.934 - - 0 - 1.05%
2025-05-09 0 0.950 0.950 0.990 0.950 0.970 32,000 31,000 0.9688 0.887 0.887 0.925 0.887 0.906 34,255 0.9050 -2.06%
2025-05-08 0 0.970 0.950 0.970 - - 0 0 - 0.906 0.887 0.906 - - 0 - -2.02%
2025-05-07 0 0.990 0.970 1.000 0.970 0.990 446,000 437,280 0.9804 0.925 0.906 0.934 0.906 0.925 477,432 0.9159 0.00%
2025-05-06 0 0.990 0.960 1.000 0.950 0.990 224,000 217,580 0.9713 0.925 0.897 0.934 0.887 0.925 239,786 0.9074 6.45%
2025-05-02 0 0.930 0.920 0.950 0.920 0.930 86,000 79,480 0.9242 0.869 0.859 0.887 0.859 0.869 92,061 0.8633 1.09%
2025-04-30 0 0.920 0.920 0.960 0.910 0.920 96,000 87,960 0.9163 0.859 0.859 0.897 0.850 0.859 102,766 0.8559 1.10%
2025-04-29 0 0.910 0.900 0.920 - - 0 0 - 0.850 0.841 0.859 - - 0 - 0.00%
2025-04-28 0 0.910 0.910 0.930 - - 0 0 - 0.850 0.850 0.869 - - 0 - 0.00%
2025-04-25 0 0.910 0.900 0.950 - - 0 0 - 0.850 0.841 0.887 - - 0 - 0.00%
2025-04-24 0 0.910 0.900 0.930 - - 0 0 - 0.850 0.841 0.869 - - 0 - 0.00%
2025-04-23 0 0.910 0.900 0.910 0.900 0.910 126,000 113,420 0.9002 0.850 0.841 0.850 0.841 0.850 134,880 0.8409 1.11%
2025-04-22 0 0.900 0.900 0.920 0.900 0.920 38,000 34,320 0.9032 0.841 0.841 0.859 0.841 0.859 40,678 0.8437 -4.26%
2025-04-17 0 0.940 0.900 0.940 0.890 0.940 194,000 174,160 0.8977 0.878 0.841 0.878 0.831 0.878 207,672 0.8386 2.17%
2025-04-16 0 0.920 0.910 0.920 0.920 0.940 68,000 63,480 0.9335 0.859 0.850 0.859 0.859 0.878 72,792 0.8721 -5.15%
2025-04-15 0 0.970 0.940 0.970 - - 0 0 - 0.906 0.878 0.906 - - 0 - 0.00%
2025-04-14 0 0.970 0.940 0.980 0.940 0.970 54,000 51,120 0.9467 0.906 0.878 0.915 0.878 0.906 57,806 0.8843 4.30%
2025-04-11 0 0.930 0.930 0.970 - - 0 0 - 0.869 0.869 0.906 - - 0 - 0.00%
2025-04-10 0 0.930 0.920 0.980 0.930 0.980 4,000 3,820 0.9550 0.869 0.859 0.915 0.869 0.915 4,282 0.8921 -1.06%
2025-04-09 0 0.940 0.920 0.940 0.900 0.940 784,000 713,280 0.9098 0.878 0.859 0.878 0.841 0.878 839,253 0.8499 -8.74%
2025-04-08 0 1.030 0.940 1.030 0.910 1.030 58,000 59,480 1.0255 0.962 0.878 0.962 0.850 0.962 62,088 0.9580 8.42%
2025-04-07 0 0.950 0.990 1.000 0.950 1.020 296,000 288,060 0.9732 0.887 0.925 0.934 0.887 0.953 316,861 0.9091 -12.84%
2025-04-03 0 1.090 1.090 1.110 1.060 1.100 350,000 379,880 1.0854 1.018 1.018 1.037 0.990 1.028 374,666 1.0139 -2.68%
2025-04-02 0 1.120 1.120 1.160 - - 0 0 - 1.046 1.046 1.084 - - 0 - 1.82%
2025-04-01 0 1.100 1.100 1.140 1.100 1.140 6,000 6,720 1.1200 1.028 1.028 1.065 1.028 1.065 6,423 1.0463 0.92%
2025-03-31 0 1.090 1.100 1.120 1.070 1.110 32,000 34,660 1.0831 1.018 1.028 1.046 1.000 1.037 34,255 1.0118 -3.54%
2025-03-28 0 1.130 1.100 1.140 - - 0 0 - 1.056 1.028 1.065 - - 0 - 0.00%
2025-03-27 0 1.130 1.120 1.130 1.120 1.130 128,000 143,560 1.1216 1.056 1.046 1.056 1.046 1.056 137,021 1.0477 -0.88%
2025-03-26 0 1.140 1.130 1.140 1.130 1.140 42,000 47,760 1.1371 1.065 1.056 1.065 1.056 1.065 44,960 1.0623 1.79%
2025-03-25 0 1.120 1.110 1.150 1.120 1.130 44,000 49,700 1.1295 1.046 1.037 1.074 1.046 1.056 47,101 1.0552 -0.88%
2025-03-24 0 1.130 1.110 1.160 - - 0 0 - 1.056 1.037 1.084 - - 0 - 0.00%
2025-03-21 0 1.130 1.130 1.160 1.130 1.160 14,000 15,880 1.1343 1.056 1.056 1.084 1.056 1.084 14,987 1.0596 -0.88%
2025-03-20 0 1.140 1.120 1.140 1.140 1.140 60,000 68,400 1.1400 1.065 1.046 1.065 1.065 1.065 64,229 1.0649 1.79%
2025-03-19 0 1.120 1.120 1.150 - - 0 0 - 1.046 1.046 1.074 - - 0 - 0.00%
2025-03-18 0 1.120 1.110 1.140 1.120 1.120 303,200 339,548 1.1199 1.046 1.037 1.065 1.046 1.046 324,568 1.0462 -0.88%
2025-03-17 0 1.130 1.110 1.150 - - 0 0 - 1.056 1.037 1.074 - - 0 - 0.00%
2025-03-14 0 1.130 1.100 1.160 1.130 1.130 18,000 20,340 1.1300 1.056 1.028 1.084 1.056 1.056 19,269 1.0556 0.00%
2025-03-13 0 1.130 1.100 1.150 - - 0 0 - 1.056 1.028 1.074 - - 0 - 0.00%
2025-03-12 0 1.130 1.100 1.130 1.130 1.130 14,000 15,820 1.1300 1.056 1.028 1.056 1.056 1.056 14,987 1.0556 1.80%
2025-03-11 0 1.110 1.110 1.150 1.100 1.100 36,000 39,600 1.1000 1.037 1.037 1.074 1.028 1.028 38,537 1.0276 -2.63%
2025-03-10 0 1.140 1.110 1.140 1.140 1.140 2,000 2,280 1.1400 1.065 1.037 1.065 1.065 1.065 2,141 1.0649 0.00%
2025-03-07 0 1.140 1.130 1.140 1.120 1.140 106,000 120,000 1.1321 1.065 1.056 1.065 1.046 1.065 113,470 1.0575 0.00%
2025-03-06 0 1.140 1.110 1.140 - - 0 0 - 1.065 1.037 1.065 - - 0 - 0.00%
2025-03-05 0 1.140 1.140 1.170 1.130 1.140 60,000 67,900 1.1317 1.065 1.065 1.093 1.056 1.065 64,229 1.0572 3.64%
2025-03-04 0 1.100 1.100 1.120 1.100 1.110 22,000 24,400 1.1091 1.028 1.028 1.046 1.028 1.037 23,550 1.0361 3.77%
2025-03-03 0 1.060 1.060 1.120 1.060 1.110 75,000 81,900 1.0920 0.990 0.990 1.046 0.990 1.037 80,286 1.0201 -6.19%
2025-02-28 0 1.130 1.110 1.130 1.120 1.130 30,000 33,700 1.1233 1.056 1.037 1.056 1.046 1.056 32,114 1.0494 0.89%
2025-02-27 0 1.120 1.120 1.140 1.140 1.140 16,000 18,240 1.1400 1.046 1.046 1.065 1.065 1.065 17,128 1.0649 0.00%
2025-02-26 0 1.120 1.110 1.140 1.120 1.120 20,000 22,400 1.1200 1.046 1.037 1.065 1.046 1.046 21,410 1.0463 0.90%
2025-02-25 0 1.110 1.110 1.150 1.110 1.110 20,000 22,200 1.1100 1.037 1.037 1.074 1.037 1.037 21,410 1.0369 0.00%
2025-02-24 0 1.110 1.110 1.150 1.110 1.120 78,000 87,340 1.1197 1.037 1.037 1.074 1.037 1.046 83,497 1.0460 -0.89%
2025-02-21 0 1.120 1.120 1.160 - - 0 0 - 1.046 1.046 1.084 - - 0 - 0.00%
2025-02-20 0 1.120 1.120 1.160 1.120 1.120 2,000 2,240 1.1200 1.046 1.046 1.084 1.046 1.046 2,141 1.0463 -0.88%
2025-02-19 0 1.130 1.110 1.130 1.130 1.130 26,000 29,380 1.1300 1.056 1.037 1.056 1.056 1.056 27,832 1.0556 0.89%
2025-02-18 0 1.120 1.120 1.150 - - 0 0 - 1.046 1.046 1.074 - - 0 - 0.00%
2025-02-17 0 1.120 1.120 1.140 1.120 1.120 26,000 29,120 1.1200 1.046 1.046 1.065 1.046 1.046 27,832 1.0463 -0.88%
2025-02-14 0 1.130 1.120 1.180 - - 0 0 - 1.056 1.046 1.102 - - 0 - 0.00%
2025-02-13 0 1.130 1.120 1.160 - - 0 0 - 1.056 1.046 1.084 - - 0 - 0.00%
2025-02-12 0 1.130 1.130 1.180 1.130 1.130 20,000 22,600 1.1300 1.056 1.056 1.102 1.056 1.056 21,410 1.0556 -1.74%
2025-02-11 0 1.150 1.110 1.180 1.090 1.150 108,000 123,120 1.1400 1.074 1.037 1.102 1.018 1.074 115,611 1.0649 3.60%
2025-02-10 0 1.110 1.110 1.140 1.080 1.140 30,000 34,080 1.1360 1.037 1.037 1.065 1.009 1.065 32,114 1.0612 -1.77%
2025-02-07 0 1.130 1.130 1.140 1.130 1.130 20,000 22,600 1.1300 1.056 1.056 1.065 1.056 1.056 21,410 1.0556 0.00%
2025-02-06 0 1.130 1.060 1.140 - - 0 0 - 1.056 0.990 1.065 - - 0 - 0.00%
2025-02-05 0 1.130 1.130 1.150 1.130 1.130 6,000 6,780 1.1300 1.056 1.056 1.074 1.056 1.056 6,423 1.0556 0.00%
2025-02-04 0 1.130 1.130 1.140 1.130 1.140 52,000 59,180 1.1381 1.056 1.056 1.065 1.056 1.065 55,665 1.0632 -1.74%
2025-02-03 0 1.150 1.110 1.160 1.150 1.150 2,000 2,300 1.1500 1.074 1.037 1.084 1.074 1.074 2,141 1.0743 -0.86%
2025-01-28 0 1.160 1.180 1.200 - - 0 0 - 1.084 1.102 1.121 - - 0 - 0.00%
2025-01-27 0 1.160 1.160 1.170 1.160 1.170 22,000 25,720 1.1691 1.084 1.084 1.093 1.084 1.093 23,550 1.0921 -2.52%
2025-01-24 0 1.190 1.160 1.190 1.160 1.190 312,000 366,380 1.1743 1.112 1.084 1.112 1.084 1.112 333,988 1.0970 -4.03%
2025-01-23 0 1.240 1.180 1.240 1.240 1.240 2,000 2,480 1.2400 1.158 1.102 1.158 1.158 1.158 2,141 1.1584 3.33%
2025-01-22 0 1.200 1.180 1.230 - - 0 0 - 1.121 1.102 1.149 - - 0 - 0.00%
2025-01-21 0 1.200 1.180 1.220 - - 0 0 - 1.121 1.102 1.140 - - 0 - 0.00%
2025-01-20 0 1.200 1.180 1.260 1.190 1.200 152,000 181,900 1.1967 1.121 1.102 1.177 1.112 1.121 162,712 1.1179 -0.83%
2025-01-17 0 1.210 1.180 1.210 - - 0 0 - 1.130 1.102 1.130 - - 0 - 0.00%
2025-01-16 0 1.210 1.180 1.290 - - 0 0 - 1.130 1.102 1.205 - - 0 - 0.00%
2025-01-15 0 1.210 1.200 1.260 1.200 1.230 16,000 19,280 1.2050 1.130 1.121 1.177 1.121 1.149 17,128 1.1257 0.83%
2025-01-14 0 1.200 1.180 1.220 1.160 1.200 18,000 21,040 1.1689 1.121 1.102 1.140 1.084 1.121 19,269 1.0919 -5.51%
2025-01-13 0 1.270 1.190 1.290 - - 0 0 - 1.186 1.112 1.205 - - 0 - 0.00%
2025-01-10 0 1.270 1.190 1.290 - - 0 0 - 1.186 1.112 1.205 - - 0 - 0.00%
2025-01-09 0 1.270 1.190 1.270 - - 0 0 - 1.186 1.112 1.186 - - 0 - 0.00%
2025-01-08 0 1.270 1.190 1.290 - - 0 0 - 1.186 1.112 1.205 - - 0 - 0.00%
2025-01-07 0 1.270 1.190 1.290 - - 0 0 - 1.186 1.112 1.205 - - 0 - 0.00%
2025-01-06 0 1.270 1.190 1.300 - - 0 0 - 1.186 1.112 1.214 - - 0 - 0.00%
2025-01-03 0 1.270 1.190 1.280 - - 0 0 - 1.186 1.112 1.196 - - 0 - 0.00%
2025-01-02 0 1.270 1.190 1.270 - - 0 0 - 1.186 1.112 1.186 - - 0 - -1.55%
2024-12-31 0 1.290 1.180 1.290 1.290 1.290 2,000 2,580 1.2900 1.205 1.102 1.205 1.205 1.205 2,141 1.2051 3.20%
2024-12-30 0 1.250 1.180 1.280 - - 0 0 - 1.168 1.102 1.196 - - 0 - 0.00%
2024-12-27 0 1.250 1.180 1.330 1.250 1.250 2,000 2,500 1.2500 1.168 1.102 1.242 1.168 1.168 2,141 1.1677 2.46%
2024-12-24 0 1.220 1.180 1.220 - - 0 0 - 1.140 1.102 1.140 - - 0 - -0.81%
2024-12-23 0 1.230 1.180 1.250 - - 0 0 - 1.149 1.102 1.168 - - 0 - 0.00%
2024-12-20 0 1.230 1.180 1.250 - - 0 0 - 1.149 1.102 1.168 - - 0 - 0.00%
2024-12-19 0 1.230 1.180 1.250 - - 0 0 - 1.149 1.102 1.168 - - 0 - 0.00%
2024-12-18 0 1.230 1.180 1.230 - - 0 0 - 1.149 1.102 1.149 - - 0 - 0.00%
2024-12-17 0 1.230 1.200 1.230 1.240 1.240 2,000 2,480 1.2400 1.149 1.121 1.149 1.158 1.158 2,141 1.1584 2.50%
2024-12-16 0 1.200 1.200 1.250 1.200 1.230 128,400 156,884 1.2218 1.121 1.121 1.168 1.121 1.149 137,449 1.1414 -4.00%
2024-12-13 0 1.250 1.200 1.330 - - 0 0 - 1.168 1.121 1.242 - - 0 - 0.00%
2024-12-12 0 1.250 1.210 1.330 - - 0 0 - 1.168 1.130 1.242 - - 0 - 0.00%
2024-12-11 0 1.250 1.210 1.280 - - 0 0 - 1.168 1.130 1.196 - - 0 - 0.00%
2024-12-10 0 1.290 1.250 1.300 1.220 1.290 270,000 339,520 1.2575 1.168 1.131 1.177 1.104 1.168 298,277 1.1383 2.38%
2024-12-09 0 1.260 1.240 1.280 1.260 1.260 220,000 277,200 1.2600 1.141 1.122 1.159 1.141 1.141 243,041 1.1405 0.00%
2024-12-06 0 1.260 1.260 1.290 - - 0 0 - 1.141 1.141 1.168 - - 0 - 0.00%
2024-12-05 0 1.260 1.260 1.290 - - 0 0 - 1.141 1.141 1.168 - - 0 - 0.00%
2024-12-04 0 1.260 1.260 1.320 1.250 1.250 30,000 37,500 1.2500 1.141 1.141 1.195 1.131 1.131 33,142 1.1315 -2.33%
2024-12-03 0 1.290 1.220 1.290 1.270 1.300 140,000 180,300 1.2879 1.168 1.104 1.168 1.150 1.177 154,662 1.1658 4.88%
2024-12-02 0 1.230 1.230 1.280 - - 0 0 - 1.113 1.113 1.159 - - 0 - 0.00%
2024-11-29 0 1.230 1.250 1.290 1.220 1.240 71,600 88,024 1.2294 1.113 1.131 1.168 1.104 1.122 79,099 1.1128 -1.60%
2024-11-28 0 1.250 1.180 1.270 1.220 1.250 60,000 74,460 1.2410 1.131 1.068 1.150 1.104 1.131 66,284 1.1234 0.00%
2024-11-27 0 1.250 1.180 1.250 - - 0 0 - 1.131 1.068 1.131 - - 0 - -1.57%
2024-11-26 0 1.270 1.220 1.330 1.230 1.270 6,000 7,460 1.2433 1.150 1.104 1.204 1.113 1.150 6,628 1.1255 2.42%
2024-11-25 0 1.240 1.190 1.240 1.290 1.290 4,000 4,960 1.2400 1.122 1.077 1.122 1.168 1.168 4,419 1.1224 0.00%
2024-11-22 0 1.240 1.180 1.300 - - 0 0 - 1.122 1.068 1.177 - - 0 - 0.00%
2024-11-21 0 1.240 1.180 1.300 - - 0 0 - 1.122 1.068 1.177 - - 0 - 0.00%
2024-11-20 0 1.240 1.180 1.250 - - 0 0 - 1.122 1.068 1.131 - - 0 - 0.00%
2024-11-19 0 1.240 1.160 1.240 - - 0 0 - 1.122 1.050 1.122 - - 0 - 0.00%
2024-11-18 0 1.240 1.180 1.240 1.180 1.240 12,000 14,440 1.2033 1.122 1.068 1.122 1.068 1.122 13,257 1.0893 0.81%
2024-11-15 0 1.230 1.140 1.230 - - 0 0 - 1.113 1.032 1.113 - - 0 - -2.38%
2024-11-14 0 1.260 1.150 1.260 1.170 1.260 70,000 82,620 1.1803 1.141 1.041 1.141 1.059 1.141 77,331 1.0684 -1.56%
2024-11-13 0 1.280 1.180 1.280 - - 0 0 - 1.159 1.068 1.159 - - 0 - -0.78%
2024-11-12 0 1.290 1.220 1.310 - - 0 0 - 1.168 1.104 1.186 - - 0 - 0.00%
2024-11-11 0 1.290 1.210 1.310 - - 0 0 - 1.168 1.095 1.186 - - 0 - 0.00%
2024-11-08 0 1.290 1.180 1.330 1.290 1.290 8,000 10,320 1.2900 1.168 1.068 1.204 1.168 1.168 8,838 1.1677 0.78%
2024-11-07 0 1.280 1.220 1.330 - - 0 0 - 1.159 1.104 1.204 - - 0 - 0.00%
2024-11-06 0 1.280 1.210 1.280 - - 0 0 - 1.159 1.095 1.159 - - 0 - 0.00%
2024-11-05 0 1.280 1.210 1.330 - - 0 0 - 1.159 1.095 1.204 - - 0 - 0.00%
2024-11-04 0 1.280 1.200 1.330 - - 0 0 - 1.159 1.086 1.204 - - 0 - 0.00%
2024-11-01 0 1.280 1.210 1.280 - - 0 0 - 1.159 1.095 1.159 - - 0 - -1.54%
2024-10-31 0 1.300 1.210 1.300 - - 0 0 - 1.177 1.095 1.177 - - 0 - -2.26%
2024-10-30 0 1.330 1.200 1.330 - - 0 0 - 1.204 1.086 1.204 - - 0 - 0.00%
2024-10-29 0 1.330 1.230 1.330 - - 0 0 - 1.204 1.113 1.204 - - 0 - -0.75%
2024-10-28 0 1.340 1.220 1.390 - - 0 0 - 1.213 1.104 1.258 - - 0 - 0.00%
2024-10-25 0 1.340 1.220 1.340 - - 0 0 - 1.213 1.104 1.213 - - 0 - 0.00%
2024-10-24 0 1.340 1.250 1.380 1.200 1.340 24,000 29,500 1.2292 1.213 1.131 1.249 1.086 1.213 26,514 1.1126 2.29%
2024-10-23 0 1.310 1.220 1.310 - - 0 0 - 1.186 1.104 1.186 - - 0 - 0.00%
2024-10-22 0 1.310 1.220 1.380 - - 0 0 - 1.186 1.104 1.249 - - 0 - 0.00%
2024-10-21 0 1.310 1.220 1.380 - - 0 0 - 1.186 1.104 1.249 - - 0 - 0.00%
2024-10-18 0 1.310 1.310 1.380 1.270 1.290 4,000 5,120 1.2800 1.186 1.186 1.249 1.150 1.168 4,419 1.1587 4.80%
2024-10-17 0 1.250 1.240 1.310 1.250 1.340 8,000 10,180 1.2725 1.131 1.122 1.186 1.131 1.213 8,838 1.1519 -3.10%
2024-10-16 0 1.290 1.270 1.300 1.290 1.350 52,000 68,380 1.3150 1.168 1.150 1.177 1.168 1.222 57,446 1.1903 0.00%
2024-10-15 0 1.290 1.250 1.290 1.320 1.320 2,000 2,640 1.3200 1.168 1.131 1.168 1.195 1.195 2,209 1.1949 0.00%
2024-10-14 0 1.290 1.280 1.290 1.290 1.330 6,000 7,860 1.3100 1.168 1.159 1.168 1.168 1.204 6,628 1.1858 0.78%
2024-10-10 0 1.280 1.260 1.310 1.240 1.300 88,000 112,560 1.2791 1.159 1.141 1.186 1.122 1.177 97,216 1.1578 2.40%
2024-10-09 0 1.250 1.220 1.260 - - 0 0 - 1.131 1.104 1.141 - - 0 - 0.00%
2024-10-08 0 1.250 1.220 1.260 1.250 1.280 106,000 135,000 1.2736 1.131 1.104 1.141 1.131 1.159 117,101 1.1528 -0.79%
2024-10-07 0 1.260 1.200 1.350 1.250 1.270 306,000 385,580 1.2601 1.141 1.086 1.222 1.131 1.150 338,048 1.1406 -0.79%
2024-10-04 0 1.270 1.240 1.270 1.250 1.270 26,000 32,580 1.2531 1.150 1.122 1.150 1.131 1.150 28,723 1.1343 1.60%
2024-10-03 0 1.250 1.250 1.280 1.230 1.250 222,000 276,620 1.2460 1.131 1.131 1.159 1.113 1.131 245,250 1.1279 1.63%
2024-10-02 0 1.230 1.230 1.280 1.230 1.240 68,000 83,840 1.2329 1.113 1.113 1.159 1.113 1.122 75,122 1.1161 -0.81%
2024-09-30 0 1.240 1.240 1.250 1.220 1.280 356,000 438,040 1.2304 1.122 1.122 1.131 1.104 1.159 393,284 1.1138 1.64%
2024-09-27 0 1.220 1.200 1.230 1.220 1.230 216,000 264,400 1.2241 1.104 1.086 1.113 1.104 1.113 238,622 1.1080 1.67%
2024-09-26 0 1.200 1.200 1.220 1.170 1.230 116,000 139,000 1.1983 1.086 1.086 1.104 1.059 1.113 128,149 1.0847 2.56%
2024-09-25 0 1.170 1.170 1.190 1.170 1.170 238,000 278,460 1.1700 1.059 1.059 1.077 1.059 1.059 262,926 1.0591 2.63%
2024-09-24 0 1.140 1.110 1.190 - - 0 0 - 1.032 1.005 1.077 - - 0 - 0.00%
2024-09-23 0 1.140 1.130 1.180 1.100 1.140 58,000 64,940 1.1197 1.032 1.023 1.068 0.996 1.032 64,074 1.0135 0.00%
2024-09-20 0 1.140 1.140 1.170 1.120 1.140 24,000 27,160 1.1317 1.032 1.032 1.059 1.014 1.032 26,514 1.0244 -5.00%
2024-09-19 0 1.200 1.120 1.220 - - 0 0 - 1.086 1.014 1.104 - - 0 - 0.00%
2024-09-17 0 1.200 1.130 1.200 1.200 1.200 2,000 2,400 1.2000 1.086 1.023 1.086 1.086 1.086 2,209 1.0862 1.69%
2024-09-16 0 1.180 1.130 1.200 1.180 1.180 2,000 2,360 1.1800 1.068 1.023 1.086 1.068 1.068 2,209 1.0681 1.72%
2024-09-13 0 1.160 1.140 1.170 1.100 1.190 232,000 259,520 1.1186 1.050 1.032 1.059 0.996 1.077 256,297 1.0126 -1.69%
2024-09-12 0 1.180 1.130 1.190 - - 0 0 - 1.068 1.023 1.077 - - 0 - 0.00%
2024-09-11 0 1.180 1.110 1.190 1.150 1.190 60,000 69,140 1.1523 1.068 1.005 1.077 1.041 1.077 66,284 1.0431 -1.67%
2024-09-10 0 1.200 1.110 1.350 - - 0 0 - 1.086 1.005 1.222 - - 0 - 0.00%
2024-09-09 0 1.200 1.120 1.200 - - 0 0 - 1.086 1.014 1.086 - - 0 - 0.00%
2024-09-05 0 1.200 1.110 1.200 - - 0 0 - 1.086 1.005 1.086 - - 0 - 0.00%
2024-09-04 0 1.200 1.130 1.260 1.180 1.200 4,000 4,760 1.1900 1.086 1.023 1.141 1.068 1.086 4,419 1.0772 4.35%
2024-09-03 0 1.150 1.120 1.150 1.130 1.150 142,000 161,940 1.1404 1.041 1.014 1.041 1.023 1.041 156,872 1.0323 -2.54%
2024-09-02 0 1.180 1.140 1.200 1.180 1.180 2,000 2,360 1.1800 1.068 1.032 1.086 1.068 1.068 2,209 1.0681 0.85%
2024-08-30 0 1.170 1.150 1.180 1.150 1.180 290,000 336,920 1.1618 1.059 1.041 1.068 1.041 1.068 320,372 1.0517 -4.10%
2024-08-29 0 1.220 1.160 1.220 1.150 1.220 204,000 237,360 1.1635 1.104 1.050 1.104 1.041 1.104 225,365 1.0532 3.39%
2024-08-28 0 1.180 1.180 1.220 - - 0 0 - 1.068 1.068 1.104 - - 0 - 0.00%
2024-08-27 0 1.180 1.170 1.200 - - 0 0 - 1.068 1.059 1.086 - - 0 - 1.72%
2024-08-26 0 1.160 1.120 1.200 - - 0 0 - 1.050 1.014 1.086 - - 0 - 0.00%
2024-08-23 0 1.160 1.160 1.190 - - 0 0 - 1.050 1.050 1.077 - - 0 - 0.87%
2024-08-22 0 1.150 1.120 1.150 1.150 1.150 2,000 2,300 1.1500 1.041 1.014 1.041 1.041 1.041 2,209 1.0410 0.88%
2024-08-21 0 1.140 1.140 1.160 1.140 1.180 106,000 123,280 1.1630 1.032 1.032 1.050 1.032 1.068 117,101 1.0528 1.79%
2024-08-20 0 1.120 1.120 1.140 - - 0 0 - 1.014 1.014 1.032 - - 0 - 0.00%
2024-08-19 0 1.120 1.120 1.140 1.100 1.120 16,000 17,640 1.1025 1.014 1.014 1.032 0.996 1.014 17,676 0.9980 1.82%
2024-08-16 0 1.140 1.140 1.150 - - 0 0 - 0.996 0.996 1.004 - - 0 - 0.88%
2024-08-15 0 1.130 1.110 1.160 - - 0 0 - 0.987 0.970 1.013 - - 0 - 0.00%
2024-08-14 0 1.130 1.130 1.150 1.130 1.130 12,000 13,560 1.1300 0.987 0.987 1.004 0.987 0.987 13,739 0.9870 -1.74%
2024-08-13 0 1.150 1.110 1.150 - - 0 0 - 1.004 0.970 1.004 - - 0 - 0.00%
2024-08-12 0 1.150 1.140 1.160 - - 0 0 - 1.004 0.996 1.013 - - 0 - 0.00%
2024-08-09 0 1.150 1.130 1.160 - - 0 0 - 1.004 0.987 1.013 - - 0 - 0.00%
2024-08-08 0 1.150 1.130 1.150 1.150 1.150 2,000 2,300 1.1500 1.004 0.987 1.004 1.004 1.004 2,290 1.0045 0.88%
2024-08-07 0 1.140 1.130 1.150 1.140 1.150 76,000 87,240 1.1479 0.996 0.987 1.004 0.996 1.004 87,013 1.0026 0.00%
2024-08-06 0 1.140 1.100 1.160 1.140 1.140 2,000 2,280 1.1400 0.996 0.961 1.013 0.996 0.996 2,290 0.9957 0.88%
2024-08-05 0 1.130 1.130 1.140 1.110 1.130 4,000 4,480 1.1200 0.987 0.987 0.996 0.970 0.987 4,580 0.9782 -0.88%
2024-08-02 0 1.140 1.120 1.170 1.140 1.150 12,000 13,700 1.1417 0.996 0.978 1.022 0.996 1.004 13,739 0.9972 -0.87%
2024-08-01 0 1.150 1.150 1.180 1.150 1.170 26,000 30,280 1.1646 1.004 1.004 1.031 1.004 1.022 29,767 1.0172 0.88%
2024-07-31 0 1.140 1.140 1.160 1.140 1.150 60,000 68,920 1.1487 0.996 0.996 1.013 0.996 1.004 68,694 1.0033 0.00%
2024-07-30 0 1.140 1.140 1.180 1.140 1.140 20,000 22,800 1.1400 0.996 0.996 1.031 0.996 0.996 22,898 0.9957 -0.87%
2024-07-29 0 1.150 1.140 1.160 1.150 1.150 20,000 23,000 1.1500 1.004 0.996 1.013 1.004 1.004 22,898 1.0045 0.00%
2024-07-26 0 1.150 1.150 1.170 1.150 1.150 118,000 135,700 1.1500 1.004 1.004 1.022 1.004 1.004 135,099 1.0045 0.88%
2024-07-25 0 1.140 1.140 1.160 - - 0 0 - 0.996 0.996 1.013 - - 0 - 0.00%
2024-07-24 0 1.140 1.120 1.150 1.140 1.150 40,000 45,800 1.1450 0.996 0.978 1.004 0.996 1.004 45,796 1.0001 -3.39%
2024-07-23 0 1.180 1.150 1.180 - - 0 0 - 1.031 1.004 1.031 - - 0 - 0.00%
2024-07-22 0 1.180 1.150 1.210 - - 0 0 - 1.031 1.004 1.057 - - 0 - 0.00%
2024-07-19 0 1.180 1.150 1.190 - - 0 0 - 1.031 1.004 1.039 - - 0 - 0.00%
2024-07-18 0 1.180 1.170 1.220 1.180 1.180 6,000 7,080 1.1800 1.031 1.022 1.066 1.031 1.031 6,869 1.0307 0.00%
2024-07-17 0 1.180 1.170 1.200 1.180 1.180 16,000 18,880 1.1800 1.031 1.022 1.048 1.031 1.031 18,318 1.0307 0.00%
2024-07-16 0 1.180 1.180 1.190 1.180 1.200 68,000 80,860 1.1891 1.031 1.031 1.039 1.031 1.048 77,853 1.0386 -1.67%
2024-07-15 0 1.200 1.170 1.210 1.200 1.200 2,000 2,400 1.2000 1.048 1.022 1.057 1.048 1.048 2,290 1.0481 -1.64%
2024-07-12 0 1.220 1.180 1.220 - - 0 0 - 1.066 1.031 1.066 - - 0 - -0.81%
2024-07-11 0 1.230 1.180 1.230 - - 0 0 - 1.074 1.031 1.074 - - 0 - 0.00%
2024-07-10 0 1.230 1.190 1.240 1.230 1.230 96,000 118,080 1.2300 1.074 1.039 1.083 1.074 1.074 109,911 1.0743 0.00%
2024-07-09 0 1.230 1.210 1.260 - - 0 0 - 1.074 1.057 1.101 - - 0 - 0.00%
2024-07-08 0 1.230 1.220 1.250 1.230 1.230 92,000 113,160 1.2300 1.074 1.066 1.092 1.074 1.074 105,331 1.0743 3.36%
2024-07-05 0 1.190 1.180 1.220 1.180 1.190 116,000 137,240 1.1831 1.039 1.031 1.066 1.031 1.039 132,809 1.0334 0.85%
2024-07-04 0 1.180 1.160 1.180 - - 0 0 - 1.031 1.013 1.031 - - 0 - -0.84%
2024-07-03 0 1.190 1.160 1.200 1.140 1.200 46,000 52,760 1.1470 1.039 1.013 1.048 0.996 1.048 52,666 1.0018 7.21%
2024-07-02 0 1.110 1.110 - - - 0 0 - 0.970 0.970 - - - 0 - 0.91%
2024-06-28 0 1.100 1.100 1.170 1.100 1.100 50,000 55,000 1.1000 0.961 0.961 1.022 0.961 0.961 57,245 0.9608 -5.17%
2024-06-27 0 1.160 1.150 1.220 - - 0 0 - 1.013 1.004 1.066 - - 0 - 0.00%
2024-06-26 0 1.160 1.160 1.220 1.160 1.170 34,000 39,540 1.1629 1.013 1.013 1.066 1.013 1.022 38,927 1.0158 -0.85%
2024-06-25 0 1.170 1.140 1.170 - - 0 0 - 1.022 0.996 1.022 - - 0 - 0.00%
2024-06-24 0 1.170 1.150 1.180 1.160 1.170 24,000 27,880 1.1617 1.022 1.004 1.031 1.013 1.022 27,478 1.0146 1.74%
2024-06-21 0 1.150 1.140 1.180 - - 0 0 - 1.004 0.996 1.031 - - 0 - 0.00%
2024-06-20 0 1.150 1.150 1.190 - - 0 0 - 1.004 1.004 1.039 - - 0 - 0.00%
2024-06-19 0 1.150 1.150 1.190 1.150 1.150 2,000 2,300 1.1500 1.004 1.004 1.039 1.004 1.004 2,290 1.0045 0.00%
2024-06-18 0 1.150 1.150 1.190 1.150 1.150 15,400 17,668 1.1473 1.004 1.004 1.039 1.004 1.004 17,631 1.0021 -2.54%
2024-06-17 0 1.180 1.150 1.180 1.180 1.180 4,000 4,700 1.1750 1.031 1.004 1.031 1.031 1.031 4,580 1.0263 2.61%
2024-06-14 0 1.150 1.140 1.170 - - 0 0 - 1.004 0.996 1.022 - - 0 - 0.00%
2024-06-13 0 1.150 1.150 1.170 1.150 1.150 24,000 27,600 1.1500 1.004 1.004 1.022 1.004 1.004 27,478 1.0045 0.00%
2024-06-12 0 1.150 1.150 1.170 1.150 1.150 6,000 6,900 1.1500 1.004 1.004 1.022 1.004 1.004 6,869 1.0045 0.00%
2024-06-11 0 1.150 1.140 1.180 - - 0 0 - 1.004 0.996 1.031 - - 0 - 0.00%
2024-06-07 0 1.150 1.130 1.160 1.150 1.150 10,000 11,500 1.1500 1.004 0.987 1.013 1.004 1.004 11,449 1.0045 0.88%
2024-06-06 0 1.140 1.120 1.160 - - 0 0 - 0.996 0.978 1.013 - - 0 - 0.00%
2024-06-05 0 1.140 1.120 1.150 1.120 1.230 458,000 532,000 1.1616 0.996 0.978 1.004 0.978 1.074 524,365 1.0146 -12.31%
2024-06-04 0 1.300 1.290 1.300 1.270 1.300 30,000 38,420 1.2807 1.135 1.127 1.135 1.109 1.135 34,347 1.1186 1.56%
2024-06-03 0 1.280 1.280 1.290 1.270 1.280 40,000 51,180 1.2795 1.118 1.118 1.127 1.109 1.118 45,796 1.1176 -0.78%
2024-05-31 0 1.290 1.270 1.290 - - 0 0 - 1.127 1.109 1.127 - - 0 - -1.53%
2024-05-30 0 1.310 1.270 1.310 - - 0 0 - 1.144 1.109 1.144 - - 0 - 0.00%
2024-05-29 0 1.310 1.270 1.310 - - 0 0 - 1.144 1.109 1.144 - - 0 - 0.00%
2024-05-28 0 1.310 1.270 1.310 - - 0 0 - 1.144 1.109 1.144 - - 0 - 0.00%
2024-05-27 0 1.310 1.270 1.320 - - 0 0 - 1.144 1.109 1.153 - - 0 - 0.00%
2024-05-24 0 1.310 1.270 1.310 - - 0 0 - 1.144 1.109 1.144 - - 0 - 0.00%
2024-05-23 0 1.310 1.270 1.310 1.260 1.310 62,000 79,080 1.2755 1.144 1.109 1.144 1.101 1.144 70,984 1.1141 0.00%
2024-05-22 0 1.310 1.300 1.320 - - 0 0 - 1.144 1.135 1.153 - - 0 - 0.00%
2024-05-21 0 1.310 1.290 1.320 - - 0 0 - 1.144 1.127 1.153 - - 0 - 0.00%
2024-05-20 0 1.310 1.310 1.320 1.310 1.320 26,000 34,280 1.3185 1.144 1.144 1.153 1.144 1.153 29,767 1.1516 -0.76%
2024-05-17 0 1.320 1.320 1.340 1.310 1.320 550,000 725,500 1.3191 1.153 1.153 1.170 1.144 1.153 629,696 1.1521 0.76%
2024-05-16 0 1.310 1.300 1.320 1.310 1.310 200,000 262,000 1.3100 1.144 1.135 1.153 1.144 1.144 228,981 1.1442 0.00%
2024-05-14 0 1.310 1.300 1.340 1.310 1.360 312,000 409,280 1.3118 1.144 1.135 1.170 1.144 1.188 357,210 1.1458 -3.68%
2024-05-13 0 1.360 1.320 1.360 1.260 1.360 174,000 229,960 1.3216 1.188 1.153 1.188 1.101 1.188 199,213 1.1543 7.94%
2024-05-10 0 1.260 1.260 1.330 1.260 1.270 60,000 75,620 1.2603 1.101 1.101 1.162 1.101 1.109 68,694 1.1008 -1.56%
2024-05-09 0 1.280 1.270 1.330 1.280 1.280 100,000 128,000 1.2800 1.118 1.109 1.162 1.118 1.118 114,490 1.1180 -2.29%
2024-05-08 0 1.310 1.290 1.320 1.280 1.320 60,000 77,100 1.2850 1.144 1.127 1.153 1.118 1.153 68,694 1.1224 3.97%
2024-05-07 0 1.260 1.240 1.280 - - 0 0 - 1.101 1.083 1.118 - - 0 - 0.00%
2024-05-06 0 1.260 1.250 1.310 1.260 1.260 30,000 37,800 1.2600 1.101 1.092 1.144 1.101 1.101 34,347 1.1005 0.00%
2024-05-03 0 1.260 1.260 1.320 1.250 1.260 22,000 27,700 1.2591 1.101 1.101 1.153 1.092 1.101 25,188 1.0997 0.80%
2024-05-02 0 1.250 1.240 1.260 1.250 1.320 116,000 145,240 1.2521 1.092 1.083 1.101 1.092 1.153 132,809 1.0936 3.31%
2024-04-30 0 1.210 1.200 1.250 - - 0 0 - 1.057 1.048 1.092 - - 0 - 0.00%
2024-04-29 0 1.210 1.190 1.230 1.210 1.210 50,000 60,500 1.2100 1.057 1.039 1.074 1.057 1.057 57,245 1.0569 -0.82%
2024-04-26 0 1.220 1.190 1.250 1.200 1.220 68,000 82,460 1.2126 1.066 1.039 1.092 1.048 1.066 77,853 1.0592 0.83%
2024-04-25 0 1.210 1.170 1.220 - - 0 0 - 1.057 1.022 1.066 - - 0 - 0.00%
2024-04-24 0 1.210 1.190 1.230 1.210 1.230 126,000 154,260 1.2243 1.057 1.039 1.074 1.057 1.074 144,258 1.0693 -0.82%
2024-04-23 0 1.220 1.220 1.250 - - 0 0 - 1.066 1.066 1.092 - - 0 - 0.00%
2024-04-22 0 1.220 1.200 1.250 - - 0 0 - 1.066 1.048 1.092 - - 0 - 0.83%
2024-04-19 0 1.210 1.190 1.220 1.210 1.210 40,000 48,400 1.2100 1.057 1.039 1.066 1.057 1.057 45,796 1.0569 -3.20%
2024-04-18 0 1.250 1.220 1.260 1.250 1.250 2,000 2,500 1.2500 1.092 1.066 1.101 1.092 1.092 2,290 1.0918 3.31%
2024-04-17 0 1.210 1.190 1.220 - - 0 0 - 1.057 1.039 1.066 - - 0 - 0.00%
2024-04-16 0 1.210 1.180 1.220 - - 0 0 - 1.057 1.031 1.066 - - 0 - 0.00%
2024-04-15 0 1.210 1.190 1.210 - - 0 0 - 1.057 1.039 1.057 - - 0 - -0.82%
2024-04-12 0 1.220 1.170 1.220 - - 0 0 - 1.066 1.022 1.066 - - 0 - 0.00%
2024-04-11 0 1.220 1.200 1.220 - - 0 0 - 1.066 1.048 1.066 - - 0 - 0.00%
2024-04-10 0 1.220 1.200 1.220 1.210 1.220 76,000 92,420 1.2161 1.066 1.048 1.066 1.057 1.066 87,013 1.0621 0.00%
2024-04-09 0 1.220 1.190 1.230 1.200 1.200 64,000 76,800 1.2000 1.066 1.039 1.074 1.048 1.048 73,274 1.0481 0.00%
2024-04-08 0 1.220 1.210 1.230 1.210 1.280 262,000 322,000 1.2290 1.066 1.057 1.074 1.057 1.118 299,964 1.0735 -4.69%
2024-04-05 0 1.280 1.250 1.280 - - 0 0 - 1.118 1.092 1.118 - - 0 - -0.78%
2024-04-03 0 1.290 1.250 1.290 - - 0 0 - 1.127 1.092 1.127 - - 0 - 0.00%
2024-04-02 0 1.290 1.280 1.290 1.250 1.300 108,000 135,840 1.2578 1.127 1.118 1.127 1.092 1.135 123,649 1.0986 2.38%
2024-03-28 0 1.260 1.250 1.270 1.260 1.270 36,000 45,380 1.2606 1.101 1.092 1.109 1.101 1.109 41,216 1.1010 -0.79%
2024-03-27 0 1.270 1.250 1.270 1.260 1.270 32,000 40,400 1.2625 1.109 1.092 1.109 1.101 1.109 36,637 1.1027 -1.55%
2024-03-26 0 1.290 1.260 1.290 - - 0 0 - 1.127 1.101 1.127 - - 0 - 0.00%
2024-03-25 0 1.290 1.260 1.290 - - 0 0 - 1.127 1.101 1.127 - - 0 - 0.00%
2024-03-22 0 1.290 1.260 1.290 1.290 1.290 12,000 15,480 1.2900 1.127 1.101 1.127 1.127 1.127 13,739 1.1267 -0.77%
2024-03-21 0 1.300 1.260 1.330 - - 0 0 - 1.135 1.101 1.162 - - 0 - 0.00%
2024-03-20 0 1.300 1.280 1.300 1.270 1.300 4,000 5,140 1.2850 1.135 1.118 1.135 1.109 1.135 4,580 1.1224 1.56%
2024-03-19 0 1.280 1.260 1.280 - - 0 0 - 1.118 1.101 1.118 - - 0 - 0.00%
2024-03-18 0 1.280 1.280 1.290 1.280 1.290 34,000 43,540 1.2806 1.118 1.118 1.127 1.118 1.127 38,927 1.1185 0.00%
2024-03-15 0 1.280 1.260 1.290 - - 0 0 - 1.118 1.101 1.127 - - 0 - 0.00%
2024-03-14 0 1.280 1.240 1.280 1.280 1.280 244,000 312,320 1.2800 1.118 1.083 1.118 1.118 1.118 279,356 1.1180 1.59%
2024-03-13 0 1.260 1.250 1.280 1.260 1.260 60,000 75,600 1.2600 1.101 1.092 1.118 1.101 1.101 68,694 1.1005 1.61%
2024-03-12 0 1.240 1.240 1.280 1.240 1.240 52,000 64,520 1.2408 1.083 1.083 1.118 1.083 1.083 59,535 1.0837 0.00%
2024-03-11 0 1.240 1.230 1.270 1.240 1.240 2,000 2,480 1.2400 1.083 1.074 1.109 1.083 1.083 2,290 1.0831 -3.88%
2024-03-08 0 1.290 1.240 1.290 - - 0 0 - 1.127 1.083 1.127 - - 0 - -1.53%
2024-03-07 0 1.310 1.240 1.310 - - 0 0 - 1.144 1.083 1.144 - - 0 - 0.00%
2024-03-06 0 1.310 1.240 1.310 - - 0 0 - 1.144 1.083 1.144 - - 0 - 0.00%
2024-03-05 0 1.310 1.220 1.310 1.230 1.310 80,000 98,800 1.2350 1.144 1.066 1.144 1.074 1.144 91,592 1.0787 2.34%
2024-03-04 0 1.280 1.250 1.310 - - 0 0 - 1.118 1.092 1.144 - - 0 - 0.00%
2024-03-01 0 1.280 1.250 1.330 1.280 1.310 8,000 10,300 1.2875 1.118 1.092 1.162 1.118 1.144 9,159 1.1245 -3.76%
2024-02-29 0 1.330 1.230 1.330 - - 0 0 - 1.162 1.074 1.162 - - 0 - 0.00%
2024-02-28 0 1.330 1.250 1.330 1.260 1.330 38,000 48,040 1.2642 1.162 1.092 1.162 1.101 1.162 43,506 1.1042 4.72%
2024-02-27 0 1.270 1.260 1.320 1.270 1.270 30,000 38,100 1.2700 1.109 1.101 1.153 1.109 1.109 34,347 1.1093 0.79%
2024-02-26 0 1.260 1.260 1.270 1.260 1.270 104,000 131,120 1.2608 1.101 1.101 1.109 1.101 1.109 119,070 1.1012 -3.08%
2024-02-23 0 1.300 1.270 1.300 1.250 1.320 34,000 43,580 1.2818 1.135 1.109 1.135 1.092 1.153 38,927 1.1195 4.00%
2024-02-22 0 1.250 1.240 1.290 - - 0 0 - 1.092 1.083 1.127 - - 0 - 0.00%
2024-02-21 0 1.250 1.250 1.290 1.250 1.300 35,800 44,796 1.2513 1.092 1.092 1.127 1.092 1.135 40,988 1.0929 1.63%
2024-02-20 0 1.230 1.230 1.250 1.230 1.230 30,000 36,900 1.2300 1.074 1.074 1.092 1.074 1.074 34,347 1.0743 -2.38%
2024-02-19 0 1.260 1.230 1.260 1.270 1.270 30,000 38,100 1.2700 1.101 1.074 1.101 1.109 1.109 34,347 1.1093 0.00%
2024-02-16 0 1.260 1.250 1.270 1.230 1.310 98,000 121,880 1.2437 1.101 1.092 1.109 1.074 1.144 112,200 1.0863 5.00%
2024-02-15 0 1.200 1.200 1.220 - - 0 0 - 1.048 1.048 1.066 - - 0 - 0.00%
2024-02-14 0 1.200 1.200 1.230 1.200 1.200 10,000 12,000 1.2000 1.048 1.048 1.074 1.048 1.048 11,449 1.0481 0.00%
2024-02-09 0 1.200 1.200 1.230 1.200 1.210 52,000 62,500 1.2019 1.048 1.048 1.074 1.048 1.057 59,535 1.0498 -2.44%
2024-02-08 0 1.230 1.200 1.230 1.230 1.230 2,000 2,460 1.2300 1.074 1.048 1.074 1.074 1.074 2,290 1.0743 2.50%
2024-02-07 0 1.200 1.200 1.230 - - 0 0 - 1.048 1.048 1.074 - - 0 - 0.00%
2024-02-06 0 1.200 1.180 1.230 1.200 1.200 14,000 16,800 1.2000 1.048 1.031 1.074 1.048 1.048 16,029 1.0481 0.00%
2024-02-05 0 1.200 1.180 1.210 - - 0 0 - 1.048 1.031 1.057 - - 0 - 0.00%
2024-02-02 0 1.200 1.200 1.230 1.200 1.200 10,000 12,000 1.2000 1.048 1.048 1.074 1.048 1.048 11,449 1.0481 -2.44%
2024-02-01 0 1.230 1.210 1.230 - - 0 0 - 1.074 1.057 1.074 - - 0 - 0.00%
2024-01-31 0 1.230 1.190 1.270 - - 0 0 - 1.074 1.039 1.109 - - 0 - 0.00%
2024-01-30 0 1.230 1.190 1.230 - - 0 0 - 1.074 1.039 1.074 - - 0 - 0.00%
2024-01-29 0 1.230 1.230 1.300 1.210 1.220 20,000 24,300 1.2150 1.074 1.074 1.135 1.057 1.066 22,898 1.0612 2.50%
2024-01-26 0 1.200 1.190 1.220 - - 0 0 - 1.048 1.039 1.066 - - 0 - 0.00%
2024-01-25 0 1.200 1.190 1.250 1.200 1.200 20,000 24,000 1.2000 1.048 1.039 1.092 1.048 1.048 22,898 1.0481 0.00%
2024-01-24 0 1.200 1.190 1.220 1.180 1.200 140,000 167,960 1.1997 1.048 1.039 1.066 1.031 1.048 160,286 1.0479 1.69%
2024-01-23 0 1.180 1.150 1.190 - - 0 0 - 1.031 1.004 1.039 - - 0 - 0.00%
2024-01-22 0 1.180 1.150 1.180 - - 0 0 - 1.031 1.004 1.031 - - 0 - 0.00%
2024-01-19 0 1.180 1.160 1.200 1.180 1.180 28,000 33,040 1.1800 1.031 1.013 1.048 1.031 1.031 32,057 1.0307 0.00%
2024-01-18 0 1.180 1.170 1.200 1.180 1.180 22,000 25,960 1.1800 1.031 1.022 1.048 1.031 1.031 25,188 1.0307 0.00%
2024-01-17 0 1.180 1.140 1.190 1.180 1.190 136,000 161,420 1.1869 1.031 0.996 1.039 1.031 1.039 155,707 1.0367 -1.67%
2024-01-16 0 1.200 1.200 1.220 - - 0 0 - 1.048 1.048 1.066 - - 0 - 0.00%
2024-01-15 0 1.200 1.200 1.250 - - 0 0 - 1.048 1.048 1.092 - - 0 - 0.00%
2024-01-12 0 1.200 1.200 1.250 1.200 1.200 40,000 48,000 1.2000 1.048 1.048 1.092 1.048 1.048 45,796 1.0481 -1.64%
2024-01-11 0 1.220 1.180 1.250 - - 0 0 - 1.066 1.031 1.092 - - 0 - 0.00%
2024-01-10 0 1.220 1.190 1.240 - - 0 0 - 1.066 1.039 1.083 - - 0 - 0.00%
2024-01-09 0 1.220 1.210 1.220 1.220 1.230 40,000 48,840 1.2210 1.066 1.057 1.066 1.066 1.074 45,796 1.0665 0.00%
2024-01-08 0 1.220 1.200 1.220 1.220 1.220 66,000 80,520 1.2200 1.066 1.048 1.066 1.066 1.066 75,564 1.0656 0.00%
2024-01-05 0 1.220 1.150 1.260 - - 0 0 - 1.066 1.004 1.101 - - 0 - 0.00%
2024-01-04 0 1.220 1.210 1.240 1.220 1.240 4,000 4,920 1.2300 1.066 1.057 1.083 1.066 1.083 4,580 1.0743 0.00%
2024-01-03 0 1.220 1.170 1.230 - - 0 0 - 1.066 1.022 1.074 - - 0 - 0.00%
2024-01-02 0 1.220 1.150 1.250 - - 0 0 - 1.066 1.004 1.092 - - 0 - 0.00%
2023-12-29 0 1.220 1.220 1.240 - - 0 0 - 1.066 1.066 1.083 - - 0 - 1.67%
2023-12-28 0 1.200 1.190 1.230 1.200 1.240 306,000 369,060 1.2061 1.048 1.039 1.074 1.048 1.083 350,340 1.0534 0.00%
2023-12-27 0 1.200 1.190 1.230 1.190 1.250 204,000 245,180 1.2019 1.048 1.039 1.074 1.039 1.092 233,560 1.0498 -2.44%
2023-12-22 0 1.230 1.200 1.250 - - 0 0 - 1.074 1.048 1.092 - - 0 - 0.00%
2023-12-21 0 1.230 1.220 1.240 1.220 1.230 100,000 122,200 1.2220 1.074 1.066 1.083 1.066 1.074 114,490 1.0673 -0.81%
2023-12-20 0 1.240 1.180 1.240 - - 0 0 - 1.083 1.031 1.083 - - 0 - 0.00%
2023-12-19 0 1.240 1.170 1.240 - - 0 0 - 1.083 1.022 1.083 - - 0 - -1.59%
2023-12-18 0 1.260 1.170 1.280 - - 0 0 - 1.101 1.022 1.118 - - 0 - 0.00%
2023-12-15 0 1.260 1.200 1.280 1.100 1.260 24,000 27,880 1.1617 1.101 1.048 1.118 0.961 1.101 27,478 1.0146 0.00%
2023-12-14 0 1.260 1.200 1.280 1.260 1.260 14,000 17,640 1.2600 1.101 1.048 1.118 1.101 1.101 16,029 1.1005 -1.56%
2023-12-13 0 1.280 1.190 1.280 1.220 1.280 14,000 17,200 1.2286 1.118 1.039 1.118 1.066 1.118 16,029 1.0731 0.79%
2023-12-12 0 1.270 1.150 1.300 - - 0 0 - 1.109 1.004 1.135 - - 0 - 0.00%
2023-12-11 0 1.270 1.160 1.270 1.220 1.270 4,000 4,980 1.2450 1.109 1.013 1.109 1.066 1.109 4,580 1.0874 4.96%
2023-12-08 0 1.250 1.250 1.260 1.200 1.280 50,000 63,000 1.2600 1.057 1.057 1.065 1.015 1.082 59,138 1.0653 -3.10%
2023-12-07 0 1.290 1.240 1.290 1.240 1.300 6,000 7,680 1.2800 1.091 1.048 1.091 1.048 1.099 7,097 1.0822 1.57%
2023-12-06 0 1.270 1.270 1.280 1.230 1.270 42,000 52,900 1.2595 1.074 1.074 1.082 1.040 1.074 49,676 1.0649 3.25%
2023-12-05 0 1.230 1.200 1.240 1.220 1.230 56,000 68,360 1.2207 1.040 1.015 1.048 1.031 1.040 66,234 1.0321 3.36%
2023-12-04 0 1.190 1.170 1.220 1.190 1.210 40,000 48,320 1.2080 1.006 0.989 1.031 1.006 1.023 47,310 1.0213 -3.25%
2023-12-01 0 1.230 1.180 1.230 - - 0 0 - 1.040 0.998 1.040 - - 0 - 0.00%
2023-11-30 0 1.230 1.190 1.230 - - 0 0 - 1.040 1.006 1.040 - - 0 - 0.00%
2023-11-29 0 1.230 1.230 1.280 - - 0 0 - 1.040 1.040 1.082 - - 0 - 2.50%
2023-11-28 0 1.200 1.200 1.280 1.200 1.260 62,000 77,080 1.2432 1.015 1.015 1.082 1.015 1.065 73,331 1.0511 -0.83%
2023-11-27 0 1.210 1.200 1.210 1.180 1.210 70,000 83,400 1.1914 1.023 1.015 1.023 0.998 1.023 82,793 1.0073 6.14%
2023-11-24 0 1.140 1.140 1.190 1.140 1.150 42,000 48,280 1.1495 0.964 0.964 1.006 0.964 0.972 49,676 0.9719 0.00%
2023-11-23 0 1.140 1.140 1.190 - - 0 0 - 0.964 0.964 1.006 - - 0 - 0.00%
2023-11-22 0 1.140 1.140 1.180 1.140 1.150 52,000 59,780 1.1496 0.964 0.964 0.998 0.964 0.972 61,503 0.9720 -1.72%
2023-11-21 0 1.160 1.130 1.190 - - 0 0 - 0.981 0.955 1.006 - - 0 - 0.00%
2023-11-20 0 1.160 1.160 1.190 1.160 1.190 28,000 33,260 1.1879 0.981 0.981 1.006 0.981 1.006 33,117 1.0043 -2.52%
2023-11-17 0 1.190 1.170 1.200 - - 0 0 - 1.006 0.989 1.015 - - 0 - 0.00%
2023-11-16 0 1.190 1.180 1.210 1.190 1.200 94,000 112,380 1.1955 1.006 0.998 1.023 1.006 1.015 111,179 1.0108 0.00%
2023-11-15 0 1.190 1.190 1.200 - - 0 0 - 1.006 1.006 1.015 - - 0 - 2.59%
2023-11-14 0 1.160 1.160 1.230 1.160 1.220 4,000 4,760 1.1900 0.981 0.981 1.040 0.981 1.031 4,731 1.0061 -2.52%
2023-11-13 0 1.190 1.150 1.220 1.130 1.190 6,200 7,220 1.1645 1.006 0.972 1.031 0.955 1.006 7,333 0.9846 0.85%
2023-11-10 0 1.180 1.180 1.210 - - 0 0 - 0.998 0.998 1.023 - - 0 - 0.00%
2023-11-09 0 1.180 1.160 1.180 1.140 1.200 242,000 283,000 1.1694 0.998 0.981 0.998 0.964 1.015 286,226 0.9887 -8.53%
2023-11-08 0 1.290 1.240 1.300 - - 0 0 - 1.091 1.048 1.099 - - 0 - 0.00%
2023-11-07 0 1.290 1.280 1.300 1.250 1.300 14,000 17,680 1.2629 1.091 1.082 1.099 1.057 1.099 16,559 1.0677 0.78%
2023-11-06 0 1.280 1.270 1.290 1.250 1.290 44,000 56,220 1.2777 1.082 1.074 1.091 1.057 1.091 52,041 1.0803 -0.78%
2023-11-03 0 1.290 1.260 1.320 1.250 1.330 166,000 209,340 1.2611 1.091 1.065 1.116 1.057 1.124 196,337 1.0662 4.88%
2023-11-02 0 1.230 1.230 1.240 1.230 1.230 50,000 61,500 1.2300 1.040 1.040 1.048 1.040 1.040 59,138 1.0399 0.00%
2023-11-01 0 1.230 1.220 1.260 1.230 1.260 114,000 140,280 1.2305 1.040 1.031 1.065 1.040 1.065 134,834 1.0404 0.82%
2023-10-31 0 1.220 1.220 1.250 - - 0 0 - 1.031 1.031 1.057 - - 0 - 0.00%
2023-10-30 0 1.220 1.210 1.250 - - 0 0 - 1.031 1.023 1.057 - - 0 - 0.00%
2023-10-27 0 1.220 1.220 1.230 1.220 1.220 4,000 4,880 1.2200 1.031 1.031 1.040 1.031 1.031 4,731 1.0315 0.83%
2023-10-26 0 1.210 1.210 1.260 - - 0 0 - 1.023 1.023 1.065 - - 0 - 0.00%
2023-10-25 0 1.210 1.210 1.250 - - 0 0 - 1.023 1.023 1.057 - - 0 - 0.00%
2023-10-24 0 1.210 1.210 1.240 - - 0 0 - 1.023 1.023 1.048 - - 0 - 0.00%
2023-10-20 0 1.210 1.210 1.220 1.210 1.220 114,000 139,060 1.2198 1.023 1.023 1.031 1.023 1.031 134,834 1.0313 -2.42%
2023-10-19 0 1.240 1.220 1.240 - - 0 0 - 1.048 1.031 1.048 - - 0 - 0.00%
2023-10-18 0 1.240 1.210 1.250 - - 0 0 - 1.048 1.023 1.057 - - 0 - 0.00%
2023-10-17 0 1.240 1.220 1.250 - - 0 0 - 1.048 1.031 1.057 - - 0 - 0.00%
2023-10-16 0 1.240 1.220 1.260 - - 0 0 - 1.048 1.031 1.065 - - 0 - 0.00%
2023-10-13 0 1.240 1.210 1.240 - - 0 0 - 1.048 1.023 1.048 - - 0 - 0.00%
2023-10-12 0 1.240 1.210 1.250 - - 0 0 - 1.048 1.023 1.057 - - 0 - 0.00%
2023-10-11 0 1.240 1.210 1.250 1.210 1.240 112,000 135,580 1.2105 1.048 1.023 1.057 1.023 1.048 132,468 1.0235 3.33%
2023-10-10 0 1.200 1.200 1.240 - - 0 0 - 1.015 1.015 1.048 - - 0 - 1.69%
2023-10-09 0 1.180 1.180 1.230 1.180 1.200 4,000 4,760 1.1900 0.998 0.998 1.040 0.998 1.015 4,731 1.0061 -3.28%
2023-10-06 0 1.220 1.210 1.240 - - 0 0 - 1.031 1.023 1.048 - - 0 - 0.00%
2023-10-05 0 1.220 1.210 1.240 1.220 1.220 2,000 2,440 1.2200 1.031 1.023 1.048 1.031 1.031 2,366 1.0315 0.00%
2023-10-04 0 1.220 1.200 1.230 - - 0 0 - 1.031 1.015 1.040 - - 0 - 0.00%
2023-10-03 0 1.220 1.220 1.230 1.220 1.220 40,000 48,800 1.2200 1.031 1.031 1.040 1.031 1.031 47,310 1.0315 -0.81%
2023-09-29 0 1.230 1.220 1.260 - - 0 0 - 1.040 1.031 1.065 - - 0 - 0.00%
2023-09-28 0 1.230 1.230 1.260 1.230 1.260 6,000 7,500 1.2500 1.040 1.040 1.065 1.040 1.065 7,097 1.0569 -2.38%
2023-09-27 0 1.260 1.240 1.260 1.230 1.260 26,000 32,300 1.2423 1.065 1.048 1.065 1.040 1.065 30,752 1.0504 0.80%
2023-09-26 0 1.250 1.220 1.250 - - 0 0 - 1.057 1.031 1.057 - - 0 - 0.00%
2023-09-25 0 1.250 1.220 1.260 - - 0 0 - 1.057 1.031 1.065 - - 0 - 0.00%
2023-09-22 0 1.250 1.220 1.250 - - 0 0 - 1.057 1.031 1.057 - - 0 - 0.00%
2023-09-21 0 1.250 1.220 1.260 - - 0 0 - 1.057 1.031 1.065 - - 0 - 0.00%
2023-09-20 0 1.250 1.220 1.250 - - 0 0 - 1.057 1.031 1.057 - - 0 - 0.00%
2023-09-19 0 1.250 1.220 1.260 - - 0 0 - 1.057 1.031 1.065 - - 0 - 0.00%
2023-09-18 0 1.250 1.250 1.260 1.240 1.270 37,400 46,776 1.2507 1.057 1.057 1.065 1.048 1.074 44,235 1.0574 0.81%
2023-09-15 0 1.240 1.240 1.270 1.240 1.280 100,000 126,200 1.2620 1.048 1.048 1.074 1.048 1.082 118,275 1.0670 -0.80%
2023-09-14 0 1.250 1.240 1.260 1.240 1.250 34,000 42,180 1.2406 1.057 1.048 1.065 1.048 1.057 40,214 1.0489 0.00%
2023-09-13 0 1.250 1.220 1.250 - - 0 0 - 1.057 1.031 1.057 - - 0 - 0.00%
2023-09-12 0 1.250 1.240 1.250 1.240 1.250 62,000 76,960 1.2413 1.057 1.048 1.057 1.048 1.057 73,331 1.0495 1.63%
2023-09-11 0 1.230 1.210 1.260 - - 0 0 - 1.040 1.023 1.065 - - 0 - 1.65%
2023-09-07 0 1.210 1.210 1.250 1.210 1.210 8,000 9,680 1.2100 1.023 1.023 1.057 1.023 1.023 9,462 1.0230 -2.42%
2023-09-06 0 1.240 1.220 1.260 - - 0 0 - 1.048 1.031 1.065 - - 0 - 0.00%
2023-09-05 0 1.240 1.230 1.260 - - 0 0 - 1.048 1.040 1.065 - - 0 - 0.00%
2023-09-04 0 1.240 1.210 1.250 1.240 1.250 92,000 114,480 1.2443 1.048 1.023 1.057 1.048 1.057 108,813 1.0521 1.64%
2023-08-31 0 1.220 1.210 1.240 1.210 1.250 140,000 171,160 1.2226 1.031 1.023 1.048 1.023 1.057 165,585 1.0337 0.00%
2023-08-30 0 1.220 1.210 1.230 1.220 1.220 54,000 65,880 1.2200 1.031 1.023 1.040 1.031 1.031 63,869 1.0315 -1.61%
2023-08-29 0 1.240 1.220 1.250 - - 0 0 - 1.048 1.031 1.057 - - 0 - 0.00%
2023-08-28 0 1.240 1.210 1.260 - - 0 0 - 1.048 1.023 1.065 - - 0 - 0.00%
2023-08-25 0 1.240 1.220 1.270 - - 0 0 - 1.048 1.031 1.074 - - 0 - 0.00%
2023-08-24 0 1.240 1.210 1.260 - - 0 0 - 1.048 1.023 1.065 - - 0 - 0.00%
2023-08-23 0 1.240 1.210 1.240 1.230 1.240 34,000 42,060 1.2371 1.048 1.023 1.048 1.040 1.048 40,214 1.0459 0.00%
2023-08-22 0 1.240 1.210 1.250 1.220 1.240 66,000 81,280 1.2315 1.048 1.023 1.057 1.031 1.048 78,062 1.0412 -1.59%
2023-08-21 0 1.260 1.230 1.260 1.220 1.260 22,000 26,920 1.2236 1.065 1.040 1.065 1.031 1.065 26,021 1.0346 -0.79%
2023-08-18 0 1.270 1.210 1.270 - - 0 0 - 1.074 1.023 1.074 - - 0 - 0.00%
2023-08-17 0 1.270 1.230 1.270 - - 0 0 - 1.074 1.040 1.074 - - 0 - 0.00%
2023-08-16 0 1.270 1.230 1.270 - - 0 0 - 1.074 1.040 1.074 - - 0 - 0.00%
2023-08-15 0 1.270 1.240 1.300 - - 0 0 - 1.074 1.048 1.099 - - 0 - 0.00%
2023-08-14 0 1.270 1.240 1.280 1.240 1.270 162,000 203,520 1.2563 1.074 1.048 1.082 1.048 1.074 191,606 1.0622 -0.78%
2023-08-11 0 1.350 1.330 1.350 1.330 1.350 117,000 156,180 1.3349 1.082 1.066 1.082 1.066 1.082 145,950 1.0701 2.27%
2023-08-10 0 1.320 1.320 1.330 1.310 1.310 6,000 7,860 1.3100 1.058 1.058 1.066 1.050 1.050 7,485 1.0502 -1.49%
2023-08-09 0 1.340 1.310 1.360 1.310 1.340 50,000 66,880 1.3376 1.074 1.050 1.090 1.050 1.074 62,372 1.0723 1.52%
2023-08-08 0 1.320 1.320 1.330 1.310 1.310 20,000 26,200 1.3100 1.058 1.058 1.066 1.050 1.050 24,949 1.0502 0.76%
2023-08-07 0 1.310 1.310 1.350 1.310 1.310 40,000 52,400 1.3100 1.050 1.050 1.082 1.050 1.050 49,897 1.0502 0.00%
2023-08-04 0 1.310 1.310 1.360 - - 0 0 - 1.050 1.050 1.090 - - 0 - 0.00%
2023-08-03 0 1.310 1.310 1.330 1.310 1.330 60,000 78,640 1.3107 1.050 1.050 1.066 1.050 1.066 74,846 1.0507 -0.76%
2023-08-02 0 1.320 1.320 1.340 1.320 1.330 150,000 199,120 1.3275 1.058 1.058 1.074 1.058 1.066 187,115 1.0642 0.76%
2023-08-01 0 1.310 1.310 1.330 - - 0 0 - 1.050 1.050 1.066 - - 0 - 0.00%
2023-07-31 0 1.310 1.310 1.360 - - 0 0 - 1.050 1.050 1.090 - - 0 - 0.00%
2023-07-28 0 1.310 1.310 1.350 1.310 1.310 48,000 62,880 1.3100 1.050 1.050 1.082 1.050 1.050 59,877 1.0502 0.00%
2023-07-27 0 1.310 1.310 1.350 1.310 1.310 8,000 10,480 1.3100 1.050 1.050 1.082 1.050 1.050 9,979 1.0502 -1.50%
2023-07-26 0 1.330 1.300 1.340 - - 0 0 - 1.066 1.042 1.074 - - 0 - 0.00%
2023-07-25 0 1.330 1.330 1.340 1.300 1.350 36,000 48,500 1.3472 1.066 1.066 1.074 1.042 1.082 44,908 1.0800 2.31%
2023-07-24 0 1.300 1.280 1.320 1.300 1.300 150,000 195,000 1.3000 1.042 1.026 1.058 1.042 1.042 187,115 1.0421 0.00%
2023-07-21 0 1.300 1.290 1.300 1.290 1.300 48,000 62,240 1.2967 1.042 1.034 1.042 1.034 1.042 59,877 1.0395 0.00%
2023-07-20 0 1.300 1.300 1.320 - - 0 0 - 1.042 1.042 1.058 - - 0 - 0.00%
2023-07-19 0 1.300 1.270 1.310 1.300 1.300 48,000 62,400 1.3000 1.042 1.018 1.050 1.042 1.042 59,877 1.0421 -1.52%
2023-07-18 0 1.320 1.290 1.450 1.310 1.320 58,000 76,460 1.3183 1.058 1.034 1.162 1.050 1.058 72,351 1.0568 -2.94%
2023-07-14 0 1.360 1.320 1.360 1.320 1.360 48,000 63,440 1.3217 1.090 1.058 1.090 1.058 1.090 59,877 1.0595 3.03%
2023-07-13 0 1.320 1.310 1.340 1.320 1.320 20,000 26,400 1.3200 1.058 1.050 1.074 1.058 1.058 24,949 1.0582 0.76%
2023-07-12 0 1.310 1.300 1.330 - - 0 0 - 1.050 1.042 1.066 - - 0 - 0.00%
2023-07-11 0 1.310 1.260 1.320 - - 0 0 - 1.050 1.010 1.058 - - 0 - 0.00%
2023-07-10 0 1.310 1.270 1.470 1.310 1.310 2,000 2,620 1.3100 1.050 1.018 1.178 1.050 1.050 2,495 1.0502 3.15%
2023-07-07 0 1.270 1.260 1.330 - - 0 0 - 1.018 1.010 1.066 - - 0 - 0.00%
2023-07-06 0 1.270 1.260 1.270 1.270 1.270 6,000 7,620 1.2700 1.018 1.010 1.018 1.018 1.018 7,485 1.0181 0.79%
2023-07-05 0 1.260 1.260 1.290 1.260 1.270 154,000 194,080 1.2603 1.010 1.010 1.034 1.010 1.018 192,105 1.0103 -0.79%
2023-07-04 0 1.270 1.270 1.280 1.270 1.280 114,000 145,880 1.2796 1.018 1.018 1.026 1.018 1.026 142,207 1.0258 0.79%
2023-07-03 0 1.260 1.250 1.260 1.210 1.270 374,000 463,500 1.2393 1.010 1.002 1.010 0.970 1.018 466,540 0.9935 0.00%
2023-06-30 0 1.260 1.260 1.300 1.260 1.270 14,000 17,760 1.2686 1.010 1.010 1.042 1.010 1.018 17,464 1.0169 -0.79%
2023-06-29 0 1.270 1.270 1.280 1.230 1.300 320,000 404,880 1.2653 1.018 1.018 1.026 0.986 1.042 399,178 1.0143 -0.78%
2023-06-28 0 1.280 1.280 1.310 - - 0 0 - 1.026 1.026 1.050 - - 0 - 0.00%
2023-06-27 0 1.280 1.250 1.280 1.290 1.300 146,000 189,500 1.2979 1.026 1.002 1.026 1.034 1.042 182,125 1.0405 -1.54%
2023-06-26 0 1.300 1.250 1.330 - - 0 0 - 1.042 1.002 1.066 - - 0 - 0.00%
2023-06-23 0 1.300 1.250 1.440 - - 0 0 - 1.042 1.002 1.154 - - 0 - 0.00%
2023-06-21 0 1.300 1.280 1.350 - - 0 0 - 1.042 1.026 1.082 - - 0 - 0.00%
2023-06-20 0 1.300 1.290 1.300 1.250 1.300 28,000 36,160 1.2914 1.042 1.034 1.042 1.002 1.042 34,928 1.0353 0.00%
2023-06-19 0 1.300 1.280 1.300 1.300 1.300 2,000 2,600 1.3000 1.042 1.026 1.042 1.042 1.042 2,495 1.0421 0.00%
2023-06-16 0 1.300 1.280 1.300 1.300 1.300 38,000 49,400 1.3000 1.042 1.026 1.042 1.042 1.042 47,402 1.0421 0.00%
2023-06-15 0 1.300 1.280 1.300 - - 0 0 - 1.042 1.026 1.042 - - 0 - 0.00%
2023-06-14 0 1.300 1.290 1.300 1.290 1.300 176,000 228,040 1.2957 1.042 1.034 1.042 1.034 1.042 219,548 1.0387 0.00%
2023-06-13 0 1.300 1.290 1.320 1.290 1.300 190,000 246,820 1.2991 1.042 1.034 1.058 1.034 1.042 237,012 1.0414 0.00%
2023-06-12 0 1.300 1.300 1.320 - - 0 0 - 1.042 1.042 1.058 - - 0 - 0.00%
2023-06-09 0 1.300 1.300 1.320 1.290 1.290 2,000 2,580 1.2900 1.042 1.042 1.058 1.034 1.034 2,495 1.0341 -3.70%
2023-06-08 0 1.350 1.280 1.370 1.350 1.350 10,000 13,500 1.3500 1.082 1.026 1.098 1.082 1.082 12,474 1.0822 0.00%
2023-06-07 0 1.350 1.320 1.350 1.350 1.350 60,000 81,000 1.3500 1.082 1.058 1.082 1.082 1.082 74,846 1.0822 0.00%
2023-06-06 0 1.350 1.300 1.350 - - 0 0 - 1.082 1.042 1.082 - - 0 - 0.00%
2023-06-05 0 1.350 1.330 1.350 1.320 1.350 64,000 84,840 1.3256 1.082 1.066 1.082 1.058 1.082 79,836 1.0627 0.00%
2023-06-02 0 1.350 1.340 1.360 1.320 1.350 110,000 147,320 1.3393 1.082 1.074 1.090 1.058 1.082 137,218 1.0736 1.50%
2023-06-01 0 1.330 1.320 1.340 1.330 1.330 2,000 2,660 1.3300 1.066 1.058 1.074 1.066 1.066 2,495 1.0662 2.31%
2023-05-31 0 1.300 1.300 1.350 1.300 1.350 12,000 16,100 1.3417 1.042 1.042 1.082 1.042 1.082 14,969 1.0755 -3.70%
2023-05-30 0 1.350 1.300 1.350 - - 0 0 - 1.082 1.042 1.082 - - 0 - 0.00%
2023-05-29 0 1.350 1.330 1.400 - - 0 0 - 1.082 1.066 1.122 - - 0 - 2.27%
2023-05-25 0 1.320 1.300 1.330 - - 0 0 - 1.058 1.042 1.066 - - 0 - 0.00%
2023-05-24 0 1.320 1.310 1.340 1.320 1.320 22,000 29,040 1.3200 1.058 1.050 1.074 1.058 1.058 27,444 1.0582 -0.75%
2023-05-23 0 1.330 1.310 1.340 - - 0 0 - 1.066 1.050 1.074 - - 0 - 0.00%
2023-05-22 0 1.330 1.310 1.340 - - 0 0 - 1.066 1.050 1.074 - - 0 - 0.00%
2023-05-19 0 1.330 1.230 1.370 - - 0 0 - 1.066 0.986 1.098 - - 0 - 0.00%
2023-05-18 0 1.330 1.310 1.360 1.330 1.340 14,000 18,640 1.3314 1.066 1.050 1.090 1.066 1.074 17,464 1.0673 0.00%
2023-05-17 0 1.330 1.310 1.340 - - 0 0 - 1.066 1.050 1.074 - - 0 - 0.00%
2023-05-16 0 1.330 1.290 1.340 - - 0 0 - 1.066 1.034 1.074 - - 0 - 0.00%
2023-05-15 0 1.330 1.320 1.350 1.300 1.340 354,000 462,880 1.3076 1.066 1.058 1.082 1.042 1.074 441,591 1.0482 -0.75%
2023-05-12 0 1.340 1.340 1.350 1.340 1.350 46,000 62,080 1.3496 1.074 1.074 1.082 1.074 1.082 57,382 1.0819 -0.74%
2023-05-11 0 1.350 1.350 1.430 1.340 1.360 942,000 1,271,880 1.3502 1.082 1.082 1.146 1.074 1.090 1,175,081 1.0824 2.27%
2023-05-10 0 1.320 1.320 1.370 - - 14,000 18,480 1.3200 1.058 1.058 1.098 - - 17,464 1.0582 -2.94%
2023-05-09 0 1.360 1.350 1.370 1.350 1.350 32,000 43,200 1.3500 1.090 1.082 1.098 1.082 1.082 39,918 1.0822 -0.73%
2023-05-08 0 1.370 1.370 1.390 - - 0 0 - 1.098 1.098 1.114 - - 0 - 0.00%
2023-05-05 0 1.370 1.320 1.400 - - 0 0 - 1.098 1.058 1.122 - - 0 - 0.00%
2023-05-04 0 1.370 1.370 1.430 - - 0 0 - 1.098 1.098 1.146 - - 0 - 0.00%
2023-05-03 0 1.370 1.320 1.430 - - 0 0 - 1.098 1.058 1.146 - - 0 - 0.00%
2023-05-02 0 1.370 1.370 1.410 - - 0 0 - 1.098 1.098 1.130 - - 0 - 0.00%
2023-04-28 0 1.370 1.300 1.430 - - 0 0 - 1.098 1.042 1.146 - - 0 - 0.00%
2023-04-27 0 1.370 1.310 1.410 - - 0 0 - 1.098 1.050 1.130 - - 0 - 0.00%
2023-04-26 0 1.370 1.310 1.410 - - 0 0 - 1.098 1.050 1.130 - - 0 - 0.00%
2023-04-25 0 1.370 1.350 1.400 - - 0 0 - 1.098 1.082 1.122 - - 0 - 0.00%
2023-04-24 0 1.370 1.350 1.420 - - 0 0 - 1.098 1.082 1.138 - - 0 - 0.00%
2023-04-21 0 1.370 1.360 1.400 - - 0 0 - 1.098 1.090 1.122 - - 0 - 0.00%
2023-04-20 0 1.370 1.370 1.400 1.370 1.400 26,000 36,340 1.3977 1.098 1.098 1.122 1.098 1.122 32,433 1.1205 -2.14%
2023-04-19 0 1.400 1.350 1.400 1.400 1.430 38,000 53,420 1.4058 1.122 1.082 1.122 1.122 1.146 47,402 1.1269 0.72%
2023-04-18 0 1.390 1.350 1.410 - - 0 0 - 1.114 1.082 1.130 - - 0 - 0.00%
2023-04-17 0 1.390 1.380 1.410 1.380 1.390 64,000 88,800 1.3875 1.114 1.106 1.130 1.106 1.114 79,836 1.1123 0.72%
2023-04-14 0 1.380 1.360 1.420 1.380 1.400 36,000 50,000 1.3889 1.106 1.090 1.138 1.106 1.122 44,908 1.1134 -3.50%
2023-04-13 0 1.430 1.390 1.430 1.400 1.430 62,000 86,860 1.4010 1.146 1.114 1.146 1.122 1.146 77,341 1.1231 1.42%
2023-04-12 0 1.410 1.410 1.440 - - 0 0 - 1.130 1.130 1.154 - - 0 - 2.17%
2023-04-11 0 1.380 1.380 1.440 - - 0 0 - 1.106 1.106 1.154 - - 0 - 0.00%
2023-04-06 0 1.380 1.370 1.440 - - 0 0 - 1.106 1.098 1.154 - - 0 - 0.00%
2023-04-04 0 1.380 1.380 1.430 - - 0 0 - 1.106 1.106 1.146 - - 0 - 0.00%
2023-04-03 0 1.380 1.380 1.420 1.370 1.380 210,000 289,780 1.3799 1.106 1.106 1.138 1.098 1.106 261,961 1.1062 0.73%
2023-03-31 0 1.370 1.370 1.430 1.350 1.350 12,000 16,200 1.3500 1.098 1.098 1.146 1.082 1.082 14,969 1.0822 -2.14%
2023-03-30 0 1.400 1.400 1.440 - - 0 0 - 1.122 1.122 1.154 - - 0 - 0.00%
2023-03-29 0 1.400 1.410 1.440 - - 0 0 - 1.122 1.130 1.154 - - 0 - 1.45%
2023-03-28 0 1.380 1.370 1.440 - - 0 0 - 1.106 1.098 1.154 - - 0 - 0.00%
2023-03-27 0 1.380 1.380 1.440 1.380 1.380 50,000 69,000 1.3800 1.106 1.106 1.154 1.106 1.106 62,372 1.1063 0.00%
2023-03-24 0 1.380 1.380 1.440 - - 0 0 - 1.106 1.106 1.154 - - 0 - 0.00%
2023-03-23 0 1.380 1.380 1.430 - - 0 0 - 1.106 1.106 1.146 - - 0 - 0.00%
2023-03-22 0 1.380 1.380 1.440 1.380 1.380 26,000 35,880 1.3800 1.106 1.106 1.154 1.106 1.106 32,433 1.1063 -0.72%
2023-03-21 0 1.390 1.370 1.430 1.390 1.390 8,000 11,120 1.3900 1.114 1.098 1.146 1.114 1.114 9,979 1.1143 0.00%
2023-03-20 0 1.390 1.370 1.420 - - 0 0 - 1.114 1.098 1.138 - - 0 - 0.00%
2023-03-17 0 1.390 1.390 1.430 1.390 1.390 14,000 19,460 1.3900 1.114 1.114 1.146 1.114 1.114 17,464 1.1143 0.00%
2023-03-16 0 1.390 1.390 1.440 - - 0 0 - 1.114 1.114 1.154 - - 0 - 0.00%
2023-03-15 0 1.390 1.310 1.430 - - 0 0 - 1.114 1.050 1.146 - - 0 - 0.00%
2023-03-14 0 1.390 1.330 1.390 - - 0 0 - 1.114 1.066 1.114 - - 0 - -3.47%
2023-03-13 0 1.440 1.400 1.440 - - 0 0 - 1.154 1.122 1.154 - - 0 - 0.00%
2023-03-10 0 1.440 1.420 1.440 1.400 1.440 38,000 53,800 1.4158 1.154 1.138 1.154 1.122 1.154 47,402 1.1350 0.70%
2023-03-09 0 1.430 1.380 1.430 - - 0 0 - 1.146 1.106 1.146 - - 0 - -0.69%
2023-03-08 0 1.440 1.400 1.450 - - 0 0 - 1.154 1.122 1.162 - - 0 - 0.00%
2023-03-07 0 1.440 1.410 1.470 1.440 1.440 100,000 144,000 1.4400 1.154 1.130 1.178 1.154 1.154 124,743 1.1544 0.00%
2023-03-06 0 1.440 1.410 1.450 - - 0 0 - 1.154 1.130 1.162 - - 0 - 0.00%
2023-03-03 0 1.440 1.420 1.440 - - 200 278 1.3900 1.154 1.138 1.154 - - 249 1.1143 -0.69%
2023-03-02 0 1.450 1.420 1.460 - - 0 0 - 1.162 1.138 1.170 - - 0 - 0.00%
2023-03-01 0 1.450 1.420 1.470 - - 0 0 - 1.162 1.138 1.178 - - 0 - 0.00%
2023-02-28 0 1.450 1.420 1.470 - - 0 0 - 1.162 1.138 1.178 - - 0 - 0.00%
2023-02-27 0 1.450 1.420 1.460 - - 0 0 - 1.162 1.138 1.170 - - 0 - -0.68%
2023-02-24 0 1.460 1.450 1.480 1.460 1.470 60,000 87,900 1.4650 1.170 1.162 1.186 1.170 1.178 74,846 1.1744 -0.68%
2023-02-23 0 1.470 1.460 1.480 1.430 1.470 208,000 301,100 1.4476 1.178 1.170 1.186 1.146 1.178 259,466 1.1605 -0.68%
2023-02-22 0 1.480 1.470 1.510 - - 0 0 - 1.186 1.178 1.210 - - 0 - 0.00%
2023-02-21 0 1.480 1.460 1.500 1.480 1.510 124,000 186,020 1.5002 1.186 1.170 1.202 1.186 1.210 154,682 1.2026 0.00%
2023-02-20 0 1.480 1.460 1.500 - - 0 0 - 1.186 1.170 1.202 - - 0 - 0.00%
2023-02-17 0 1.480 1.460 1.490 - - 0 0 - 1.186 1.170 1.194 - - 0 - 0.00%
2023-02-16 0 1.480 1.450 1.490 - - 0 0 - 1.186 1.162 1.194 - - 0 - 0.00%
2023-02-15 0 1.480 1.450 1.490 1.470 1.480 110,000 162,100 1.4736 1.186 1.162 1.194 1.178 1.186 137,218 1.1813 0.68%
2023-02-14 0 1.470 1.470 1.480 1.470 1.470 2,000 2,940 1.4700 1.178 1.178 1.186 1.178 1.178 2,495 1.1784 1.38%
2023-02-13 0 1.450 1.450 1.480 1.450 1.460 114,000 165,380 1.4507 1.162 1.162 1.186 1.162 1.170 142,207 1.1630 0.69%
2023-02-10 0 1.440 1.430 1.470 - - 0 0 - 1.154 1.146 1.178 - - 0 - 0.00%
2023-02-09 0 1.440 1.440 1.460 1.440 1.440 10,000 14,400 1.4400 1.154 1.154 1.170 1.154 1.154 12,474 1.1544 -1.37%
2023-02-08 0 1.460 1.460 1.470 1.460 1.460 86,000 125,560 1.4600 1.170 1.170 1.178 1.170 1.170 107,279 1.1704 -0.68%
2023-02-07 0 1.470 1.450 1.470 - - 0 0 - 1.178 1.162 1.178 - - 0 - 0.00%
2023-02-06 0 1.470 1.440 1.470 - - 0 0 - 1.178 1.154 1.178 - - 0 - 0.00%
2023-02-03 0 1.470 1.470 1.480 1.470 1.470 24,000 35,280 1.4700 1.178 1.178 1.186 1.178 1.178 29,938 1.1784 1.38%
2023-02-02 0 1.450 1.440 1.480 - - 0 0 - 1.162 1.154 1.186 - - 0 - 0.00%
2023-02-01 0 1.450 1.450 1.470 1.450 1.450 20,000 29,000 1.4500 1.162 1.162 1.178 1.162 1.162 24,949 1.1624 0.69%
2023-01-31 0 1.440 1.440 1.470 1.440 1.440 148,000 213,120 1.4400 1.154 1.154 1.178 1.154 1.154 184,620 1.1544 0.00%
2023-01-30 0 1.440 1.440 1.460 1.440 1.440 10,000 14,400 1.4400 1.154 1.154 1.170 1.154 1.154 12,474 1.1544 -2.04%
2023-01-27 0 1.470 1.470 1.480 1.470 1.470 46,000 67,620 1.4700 1.178 1.178 1.186 1.178 1.178 57,382 1.1784 0.00%
2023-01-26 0 1.470 1.450 1.490 1.420 1.470 166,000 239,820 1.4447 1.178 1.162 1.194 1.138 1.178 207,074 1.1581 1.38%
2023-01-20 0 1.450 1.420 1.450 - - 0 0 - 1.162 1.138 1.162 - - 0 - 0.00%
2023-01-19 0 1.450 1.440 1.470 1.440 1.450 68,000 98,540 1.4491 1.162 1.154 1.178 1.154 1.162 84,825 1.1617 2.84%
2023-01-18 0 1.410 1.410 1.460 - - 0 0 - 1.130 1.130 1.170 - - 0 - 0.00%
2023-01-17 0 1.410 1.410 1.470 - - 0 0 - 1.130 1.130 1.178 - - 0 - 0.00%
2023-01-16 0 1.410 1.380 1.450 - - 0 0 - 1.130 1.106 1.162 - - 0 - 0.00%
2023-01-13 0 1.410 1.420 1.430 1.300 1.410 88,000 120,520 1.3695 1.130 1.138 1.146 1.042 1.130 109,774 1.0979 0.00%
2023-01-12 0 1.410 1.410 1.450 1.410 1.500 6,000 8,660 1.4433 1.130 1.130 1.162 1.130 1.202 7,485 1.1570 -1.40%
2023-01-11 0 1.430 1.400 1.470 1.430 1.430 20,000 28,600 1.4300 1.146 1.122 1.178 1.146 1.146 24,949 1.1464 0.00%
2023-01-10 0 1.430 1.400 1.450 - - 0 0 - 1.146 1.122 1.162 - - 0 - 0.00%
2023-01-09 0 1.430 1.420 1.460 - - 0 0 - 1.146 1.138 1.170 - - 0 - 0.00%
2023-01-06 0 1.430 1.420 1.450 1.430 1.430 30,000 42,900 1.4300 1.146 1.138 1.162 1.146 1.146 37,423 1.1464 -0.69%
2023-01-05 0 1.440 1.440 1.460 1.440 1.440 30,000 43,200 1.4400 1.154 1.154 1.170 1.154 1.154 37,423 1.1544 1.41%
2023-01-04 0 1.420 1.400 1.460 - - 0 0 - 1.138 1.122 1.170 - - 0 - 0.00%
2023-01-03 0 1.420 1.390 1.450 - - 0 0 - 1.138 1.114 1.162 - - 0 - 0.00%
2022-12-30 0 1.420 1.380 1.430 - - 0 0 - 1.138 1.106 1.146 - - 0 - 0.00%
2022-12-29 0 1.420 1.420 1.430 1.380 1.440 50,000 70,600 1.4120 1.138 1.138 1.146 1.106 1.154 62,372 1.1319 1.43%
2022-12-28 0 1.400 1.390 1.420 - - 0 0 - 1.122 1.114 1.138 - - 0 - 0.00%
2022-12-23 0 1.400 1.400 1.420 1.400 1.430 40,000 56,540 1.4135 1.122 1.122 1.138 1.122 1.146 49,897 1.1331 -2.78%
2022-12-22 0 1.440 1.380 1.440 - - 0 0 - 1.154 1.106 1.154 - - 0 - 0.00%
2022-12-21 0 1.440 1.380 1.440 - - 0 0 - 1.154 1.106 1.154 - - 0 - 0.00%
2022-12-20 0 1.440 1.390 1.480 - - 0 0 - 1.154 1.114 1.186 - - 0 - 0.00%
2022-12-19 0 1.440 1.390 1.450 - - 0 0 - 1.154 1.114 1.162 - - 0 - 0.00%
2022-12-16 0 1.440 1.400 1.440 - - 0 0 - 1.154 1.122 1.154 - - 0 - 0.00%
2022-12-15 0 1.440 1.410 1.440 - - 0 0 - 1.154 1.130 1.154 - - 0 - 0.00%
2022-12-14 0 1.440 1.420 1.440 1.400 1.440 28,000 39,920 1.4257 1.154 1.138 1.154 1.122 1.154 34,928 1.1429 2.86%
2022-12-13 0 1.400 1.400 1.450 1.400 1.410 22,000 31,000 1.4091 1.122 1.122 1.162 1.122 1.130 27,444 1.1296 0.00%
2022-12-12 0 1.400 1.380 1.400 1.400 1.400 60,000 84,000 1.4000 1.122 1.106 1.122 1.122 1.122 74,846 1.1223 -2.10%
2022-12-09 0 1.480 1.480 1.520 1.460 1.500 70,000 103,200 1.4743 1.146 1.146 1.177 1.131 1.162 90,373 1.1419 -2.63%
2022-12-08 0 1.520 1.490 1.540 1.450 1.520 228,000 336,260 1.4748 1.177 1.154 1.193 1.123 1.177 294,359 1.1423 6.29%
2022-12-07 0 1.430 1.390 1.430 1.370 1.440 110,000 154,140 1.4013 1.108 1.077 1.108 1.061 1.115 142,015 1.0854 0.70%
2022-12-06 0 1.420 1.420 1.430 1.410 1.420 82,000 116,200 1.4171 1.100 1.100 1.108 1.092 1.100 105,866 1.0976 0.71%
2022-12-05 0 1.410 1.370 1.410 1.380 1.410 278,000 389,620 1.4015 1.092 1.061 1.092 1.069 1.092 358,912 1.0856 0.71%
2022-12-02 0 1.400 1.350 1.400 1.350 1.400 126,000 176,100 1.3976 1.084 1.046 1.084 1.046 1.084 162,672 1.0825 1.45%
2022-12-01 0 1.380 1.380 1.410 1.370 1.390 219,659 304,359 1.3856 1.069 1.069 1.092 1.061 1.077 283,590 1.0732 2.99%
2022-11-30 0 1.340 1.340 1.370 1.340 1.360 80,000 107,660 1.3458 1.038 1.038 1.061 1.038 1.053 103,284 1.0424 -5.63%
2022-11-29 0 1.420 1.350 1.430 - - 0 0 - 1.100 1.046 1.108 - - 0 - -0.70%
2022-11-28 0 1.430 1.370 1.430 1.350 1.440 30,000 42,760 1.4253 1.108 1.061 1.108 1.046 1.115 38,731 1.1040 0.70%
2022-11-25 0 1.420 1.350 1.420 1.420 1.420 2,000 2,840 1.4200 1.100 1.046 1.100 1.100 1.100 2,582 1.0999 1.43%
2022-11-24 0 1.400 1.370 1.400 1.370 1.420 12,000 16,840 1.4033 1.084 1.061 1.084 1.061 1.100 15,493 1.0870 0.00%
2022-11-23 0 1.400 1.360 1.440 - - 0 0 - 1.084 1.053 1.115 - - 0 - 0.00%
2022-11-22 0 1.400 1.400 1.420 1.370 1.370 10,000 13,700 1.3700 1.084 1.084 1.100 1.061 1.061 12,910 1.0612 2.94%
2022-11-21 0 1.360 1.360 1.420 - - 0 0 - 1.053 1.053 1.100 - - 0 - 0.00%
2022-11-18 0 1.360 1.340 1.390 1.360 1.370 38,000 51,880 1.3653 1.053 1.038 1.077 1.053 1.061 49,060 1.0575 -0.73%
2022-11-17 0 1.370 1.340 1.370 - - 0 0 - 1.061 1.038 1.061 - - 0 - 0.00%
2022-11-16 0 1.370 1.340 1.370 - - 0 0 - 1.061 1.038 1.061 - - 0 - 0.00%
2022-11-15 0 1.370 1.340 1.400 1.300 1.450 430,800 588,212 1.3654 1.061 1.038 1.084 1.007 1.123 556,184 1.0576 6.20%
2022-11-14 0 1.290 1.290 1.300 1.280 1.300 86,000 110,920 1.2898 0.999 0.999 1.007 0.991 1.007 111,030 0.9990 4.03%
2022-11-11 0 1.240 1.240 1.290 1.220 1.310 4,000 5,060 1.2650 0.960 0.960 0.999 0.945 1.015 5,164 0.9798 -2.36%
2022-11-10 0 1.270 1.200 1.320 - - 0 0 - 0.984 0.929 1.022 - - 0 - 0.00%
2022-11-09 0 1.270 1.220 1.310 - - 0 0 - 0.984 0.945 1.015 - - 0 - 0.00%
2022-11-08 0 1.270 1.240 1.300 - - 0 0 - 0.984 0.960 1.007 - - 0 - 0.00%
2022-11-07 0 1.270 1.240 1.270 1.180 1.270 22,000 27,320 1.2418 0.984 0.960 0.984 0.914 0.984 28,403 0.9619 4.10%
2022-11-04 0 1.220 1.220 1.250 1.190 1.260 46,000 55,720 1.2113 0.945 0.945 0.968 0.922 0.976 59,388 0.9382 0.83%
2022-11-03 0 1.210 1.210 1.240 - - 0 0 - 0.937 0.937 0.960 - - 0 - 1.68%
2022-11-02 0 1.190 1.190 1.230 - - 0 0 - 0.922 0.922 0.953 - - 0 - 0.00%
2022-11-01 0 1.190 1.190 1.250 1.190 1.200 14,000 16,720 1.1943 0.922 0.922 0.968 0.922 0.929 18,075 0.9251 0.00%
2022-10-31 0 1.190 1.190 1.210 1.180 1.350 146,000 175,040 1.1989 0.922 0.922 0.937 0.914 1.046 188,493 0.9286 -1.65%
2022-10-28 0 1.210 1.200 1.220 1.210 1.210 38,000 45,980 1.2100 0.937 0.929 0.945 0.937 0.937 49,060 0.9372 0.00%
2022-10-27 0 1.210 1.210 1.230 1.210 1.230 6,000 7,340 1.2233 0.937 0.937 0.953 0.937 0.953 7,746 0.9476 0.00%
2022-10-26 0 1.210 1.200 1.230 1.170 1.210 116,000 137,540 1.1857 0.937 0.929 0.953 0.906 0.937 149,762 0.9184 0.00%
2022-10-25 0 1.210 1.190 1.250 - - 0 0 - 0.937 0.922 0.968 - - 0 - 0.00%
2022-10-24 0 1.210 1.210 1.260 1.210 1.260 112,000 137,620 1.2288 0.937 0.937 0.976 0.937 0.976 144,597 0.9517 -1.63%
2022-10-21 0 1.230 1.230 1.270 1.210 1.230 66,000 80,780 1.2239 0.953 0.953 0.984 0.937 0.953 85,209 0.9480 -2.38%
2022-10-20 0 1.260 1.220 1.310 1.220 1.260 22,000 27,640 1.2564 0.976 0.945 1.015 0.945 0.976 28,403 0.9731 -4.55%
2022-10-19 0 1.320 1.250 1.320 1.320 1.320 4,000 5,280 1.3200 1.022 0.968 1.022 1.022 1.022 5,164 1.0224 2.33%
2022-10-18 0 1.290 1.250 1.290 1.230 1.290 8,000 10,040 1.2550 0.999 0.968 0.999 0.953 0.999 10,328 0.9721 8.40%
2022-10-17 0 1.190 1.190 1.280 1.190 1.200 10,000 11,920 1.1920 0.922 0.922 0.991 0.922 0.929 12,910 0.9233 -0.83%
2022-10-14 0 1.200 1.200 1.240 1.200 1.200 4,000 4,820 1.2050 0.929 0.929 0.960 0.929 0.929 5,164 0.9333 -0.83%
2022-10-13 0 1.210 1.210 1.250 1.210 1.210 34,000 41,140 1.2100 0.937 0.937 0.968 0.937 0.937 43,896 0.9372 0.83%
2022-10-12 0 1.200 1.200 1.210 1.200 1.210 52,000 62,900 1.2096 0.929 0.929 0.937 0.929 0.937 67,135 0.9369 -0.83%
2022-10-11 0 1.210 1.200 1.250 - - 0 0 - 0.937 0.929 0.968 - - 0 - 0.00%
2022-10-10 0 1.210 1.200 1.250 - - 0 0 - 0.937 0.929 0.968 - - 0 - 0.00%
2022-10-07 0 1.210 1.210 1.260 1.210 1.230 6,000 7,340 1.2233 0.937 0.937 0.976 0.937 0.953 7,746 0.9476 -0.82%
2022-10-06 0 1.220 1.200 1.250 1.180 1.230 164,000 200,400 1.2220 0.945 0.929 0.968 0.914 0.953 211,732 0.9465 -0.81%
2022-10-05 0 1.230 1.230 1.260 1.220 1.230 322,000 394,860 1.2263 0.953 0.953 0.976 0.945 0.953 415,718 0.9498 5.13%
2022-10-03 0 1.170 1.170 1.260 - - 0 0 - 0.906 0.906 0.976 - - 0 - 0.00%
2022-09-30 0 1.170 1.150 1.250 1.170 1.250 24,000 29,580 1.2325 0.906 0.891 0.968 0.906 0.968 30,985 0.9547 -5.65%
2022-09-29 0 1.240 1.190 1.250 - - 0 0 - 0.960 0.922 0.968 - - 0 - 0.00%
2022-09-28 0 1.240 1.240 1.260 1.240 1.250 112,000 139,980 1.2498 0.960 0.960 0.976 0.960 0.968 144,597 0.9681 -0.80%
2022-09-27 0 1.250 1.240 1.270 1.230 1.250 104,000 129,920 1.2492 0.968 0.960 0.984 0.953 0.968 134,269 0.9676 -1.57%
2022-09-26 0 1.270 1.250 1.270 - - 0 0 - 0.984 0.968 0.984 - - 0 - 0.00%
2022-09-23 0 1.270 1.250 1.270 - - 0 0 - 0.984 0.968 0.984 - - 0 - -0.78%
2022-09-22 0 1.280 1.270 1.280 1.260 1.280 284,000 360,040 1.2677 0.991 0.984 0.991 0.976 0.991 366,658 0.9820 1.59%
2022-09-21 0 1.260 1.260 1.290 1.260 1.280 22,000 28,120 1.2782 0.976 0.976 0.999 0.976 0.991 28,403 0.9900 -1.56%
2022-09-20 0 1.280 1.260 1.280 1.270 1.300 56,000 71,740 1.2811 0.991 0.976 0.991 0.984 1.007 72,299 0.9923 1.59%
2022-09-19 0 1.260 1.260 1.290 1.260 1.270 4,000 5,060 1.2650 0.976 0.976 0.999 0.976 0.984 5,164 0.9798 -3.08%
2022-09-16 0 1.300 1.300 1.320 - - 0 0 - 1.007 1.007 1.022 - - 0 - 0.00%
2022-09-15 0 1.300 1.280 1.310 1.260 1.300 44,000 55,920 1.2709 1.007 0.991 1.015 0.976 1.007 56,806 0.9844 3.17%
2022-09-14 0 1.260 1.260 1.270 1.260 1.280 8,000 10,160 1.2700 0.976 0.976 0.984 0.976 0.991 10,328 0.9837 0.00%
2022-09-13 0 1.260 1.260 1.280 - - 0 0 - 0.976 0.976 0.991 - - 0 - 0.00%
2022-09-09 0 1.260 1.260 1.300 1.250 1.290 4,000 5,080 1.2700 0.976 0.976 1.007 0.968 0.999 5,164 0.9837 0.00%
2022-09-08 0 1.260 1.250 1.290 1.250 1.270 102,000 129,120 1.2659 0.976 0.968 0.999 0.968 0.984 131,687 0.9805 -0.79%
2022-09-07 0 1.270 1.270 1.290 - - 0 0 - 0.984 0.984 0.999 - - 0 - 0.00%
2022-09-06 0 1.270 1.260 1.280 1.270 1.280 60,000 76,500 1.2750 0.984 0.976 0.991 0.984 0.991 77,463 0.9876 -2.31%
2022-09-05 0 1.300 1.280 1.320 - - 0 0 - 1.007 0.991 1.022 - - 0 - 0.00%
2022-09-02 0 1.300 1.280 1.320 - - 0 0 - 1.007 0.991 1.022 - - 0 - 0.00%
2022-09-01 0 1.300 1.260 1.320 - - 0 0 - 1.007 0.976 1.022 - - 0 - 0.00%
2022-08-31 0 1.300 1.280 1.320 - - 0 0 - 1.007 0.991 1.022 - - 0 - 0.00%
2022-08-30 0 1.300 1.300 1.340 1.300 1.300 23,000 29,870 1.2987 1.007 1.007 1.038 1.007 1.007 29,694 1.0059 -1.52%
2022-08-29 0 1.320 1.310 1.340 1.320 1.320 40,000 52,800 1.3200 1.022 1.015 1.038 1.022 1.022 51,642 1.0224 0.00%
2022-08-26 0 1.320 1.320 1.350 1.300 1.320 36,000 47,240 1.3122 1.022 1.022 1.046 1.007 1.022 46,478 1.0164 -0.75%
2022-08-25 0 1.330 1.320 1.350 - - 0 0 - 1.030 1.022 1.046 - - 0 - 0.00%
2022-08-24 0 1.330 1.310 1.350 1.320 1.320 10,000 13,200 1.3200 1.030 1.015 1.046 1.022 1.022 12,910 1.0224 0.00%
2022-08-23 0 1.330 1.310 1.350 - - 0 0 - 1.030 1.015 1.046 - - 0 - 0.00%
2022-08-22 0 1.330 1.330 1.350 - - 0 0 - 1.030 1.030 1.046 - - 0 - 0.76%
2022-08-19 0 1.320 1.310 1.350 - - 0 0 - 1.022 1.015 1.046 - - 0 - 0.00%
2022-08-18 0 1.320 1.320 1.350 1.320 1.320 10,000 13,200 1.3200 1.022 1.022 1.046 1.022 1.022 12,910 1.0224 -0.75%
2022-08-17 0 1.330 1.310 1.340 1.320 1.350 148,000 198,940 1.3442 1.030 1.015 1.038 1.022 1.046 191,075 1.0412 0.76%
2022-08-16 0 1.320 1.320 1.340 - - 0 0 - 1.022 1.022 1.038 - - 0 - 0.76%
2022-08-15 0 1.310 1.290 1.310 1.300 1.310 40,000 52,200 1.3050 1.015 0.999 1.015 1.007 1.015 51,642 1.0108 0.77%
2022-08-12 0 1.300 1.290 1.300 1.300 1.300 8,000 10,400 1.3000 1.007 0.999 1.007 1.007 1.007 10,328 1.0069 -0.76%
2022-08-11 0 1.370 1.360 1.390 1.370 1.370 58,000 79,460 1.3700 1.015 1.007 1.029 1.015 1.015 78,310 1.0147 0.00%
2022-08-10 0 1.370 1.360 1.390 1.370 1.370 50,000 68,500 1.3700 1.015 1.007 1.029 1.015 1.015 67,509 1.0147 0.00%
2022-08-09 0 1.370 1.350 1.400 1.370 1.370 20,000 27,400 1.3700 1.015 1.000 1.037 1.015 1.015 27,004 1.0147 -2.14%
2022-08-08 0 1.400 1.350 1.400 1.380 1.400 20,000 27,760 1.3880 1.037 1.000 1.037 1.022 1.037 27,004 1.0280 2.19%
2022-08-05 0 1.370 1.350 1.370 1.350 1.370 14,000 19,100 1.3643 1.015 1.000 1.015 1.000 1.015 18,903 1.0104 1.48%
2022-08-04 0 1.350 1.350 1.370 1.350 1.350 14,000 18,900 1.3500 1.000 1.000 1.015 1.000 1.000 18,903 0.9999 0.00%
2022-08-03 0 1.350 1.340 1.370 1.330 1.350 258,000 347,480 1.3468 1.000 0.992 1.015 0.985 1.000 348,347 0.9975 -3.57%
2022-08-02 0 1.400 1.350 1.400 - - 0 0 - 1.037 1.000 1.037 - - 0 - -1.41%
2022-08-01 0 1.420 1.380 1.420 1.320 1.420 80,000 106,960 1.3370 1.052 1.022 1.052 0.978 1.052 108,014 0.9902 1.43%
2022-07-29 0 1.400 1.340 1.400 - - 0 0 - 1.037 0.992 1.037 - - 0 - 0.00%
2022-07-28 0 1.400 1.340 1.400 - - 0 0 - 1.037 0.992 1.037 - - 0 - -0.71%
2022-07-27 0 1.410 1.340 1.410 1.350 1.350 28,000 37,800 1.3500 1.044 0.992 1.044 1.000 1.000 37,805 0.9999 0.00%
2022-07-26 0 1.410 1.350 1.420 1.410 1.410 10,000 14,100 1.4100 1.044 1.000 1.052 1.044 1.044 13,502 1.0443 0.00%
2022-07-25 0 1.410 1.350 1.410 - - 0 0 - 1.044 1.000 1.044 - - 0 - 0.00%
2022-07-22 0 1.410 1.360 1.420 1.400 1.410 60,000 84,320 1.4053 1.044 1.007 1.052 1.037 1.044 81,011 1.0408 0.71%
2022-07-21 0 1.400 1.350 1.400 1.330 1.400 74,000 100,440 1.3573 1.037 1.000 1.037 0.985 1.037 99,913 1.0053 1.45%
2022-07-20 0 1.380 1.330 1.380 1.380 1.380 2,000 2,760 1.3800 1.022 0.985 1.022 1.022 1.022 2,700 1.0221 1.47%
2022-07-19 0 1.360 1.330 1.380 1.330 1.360 12,000 16,080 1.3400 1.007 0.985 1.022 0.985 1.007 16,202 0.9925 2.26%
2022-07-18 0 1.330 1.330 1.350 1.330 1.360 18,000 24,420 1.3567 0.985 0.985 1.000 0.985 1.007 24,303 1.0048 -2.21%
2022-07-15 0 1.360 1.330 1.360 1.320 1.370 42,000 56,960 1.3562 1.007 0.985 1.007 0.978 1.015 56,708 1.0045 0.00%
2022-07-14 0 1.360 1.340 1.390 1.330 1.360 150,000 200,840 1.3389 1.007 0.992 1.029 0.985 1.007 202,527 0.9917 1.49%
2022-07-13 0 1.340 1.330 1.340 1.340 1.340 92,000 123,280 1.3400 0.992 0.985 0.992 0.992 0.992 124,217 0.9925 -1.47%
2022-07-12 0 1.360 1.340 1.400 1.320 1.360 12,000 16,160 1.3467 1.007 0.992 1.037 0.978 1.007 16,202 0.9974 0.00%
2022-07-11 0 1.360 1.350 1.400 - - 0 0 - 1.007 1.000 1.037 - - 0 - 0.00%
2022-07-08 0 1.360 1.350 1.360 1.350 1.370 44,000 60,220 1.3686 1.007 1.000 1.007 1.000 1.015 59,408 1.0137 0.74%
2022-07-07 0 1.350 1.350 1.400 1.340 1.340 60,000 80,400 1.3400 1.000 1.000 1.037 0.992 0.992 81,011 0.9925 0.75%
2022-07-06 0 1.340 1.340 1.360 - - 200 256 1.2800 0.992 0.992 1.007 - - 270 0.9480 0.75%
2022-07-05 0 1.330 1.330 1.360 1.330 1.360 190,000 256,600 1.3505 0.985 0.985 1.007 0.985 1.007 256,534 1.0003 -0.75%
2022-07-04 0 1.340 1.330 1.360 1.340 1.340 108,000 144,720 1.3400 0.992 0.985 1.007 0.992 0.992 145,820 0.9925 -1.47%
2022-06-30 0 1.360 1.350 1.380 1.360 1.360 50,000 68,000 1.3600 1.007 1.000 1.022 1.007 1.007 67,509 1.0073 -1.45%
2022-06-29 0 1.380 1.370 1.390 1.380 1.400 82,200 113,908 1.3857 1.022 1.015 1.029 1.022 1.037 110,985 1.0263 0.73%
2022-06-28 0 1.370 1.360 1.380 1.350 1.390 92,000 126,440 1.3743 1.015 1.007 1.022 1.000 1.029 124,217 1.0179 1.48%
2022-06-27 0 1.350 1.310 1.350 - - 0 0 - 1.000 0.970 1.000 - - 0 - -3.57%
2022-06-24 0 1.400 1.310 1.420 1.400 1.400 2,000 2,800 1.4000 1.037 0.970 1.052 1.037 1.037 2,700 1.0369 0.00%
2022-06-23 0 1.400 1.320 1.400 1.400 1.400 20,000 28,000 1.4000 1.037 0.978 1.037 1.037 1.037 27,004 1.0369 0.72%
2022-06-22 0 1.390 1.330 1.390 1.340 1.390 16,000 21,600 1.3500 1.029 0.985 1.029 0.992 1.029 21,603 0.9999 3.73%
2022-06-21 0 1.340 1.300 1.340 1.290 1.340 10,000 13,000 1.3000 0.992 0.963 0.992 0.955 0.992 13,502 0.9628 0.00%
2022-06-20 0 1.340 1.300 1.340 - - 0 0 - 0.992 0.963 0.992 - - 0 - 0.00%
2022-06-17 0 1.340 1.310 1.340 1.290 1.340 88,000 115,340 1.3107 0.992 0.970 0.992 0.955 0.992 118,816 0.9707 0.75%
2022-06-16 0 1.330 1.290 1.330 1.290 1.340 14,000 18,560 1.3257 0.985 0.955 0.985 0.955 0.992 18,903 0.9819 -0.75%
2022-06-15 0 1.340 1.310 1.340 1.320 1.340 62,000 81,880 1.3206 0.992 0.970 0.992 0.978 0.992 83,711 0.9781 0.00%
2022-06-14 0 1.340 1.290 1.340 1.340 1.340 2,000 2,680 1.3400 0.992 0.955 0.992 0.992 0.992 2,700 0.9925 0.00%
2022-06-13 0 1.340 1.300 1.340 1.320 1.350 190,000 252,320 1.3280 0.992 0.963 0.992 0.978 1.000 256,534 0.9836 -1.47%
2022-06-10 0 1.360 1.340 1.360 1.350 1.360 86,000 116,340 1.3528 1.007 0.992 1.007 1.000 1.007 116,116 1.0019 -0.73%
2022-06-09 0 1.370 1.370 1.380 1.350 1.410 118,000 160,680 1.3617 1.015 1.015 1.022 1.000 1.044 159,321 1.0085 0.74%
2022-06-08 0 1.360 1.350 1.360 1.350 1.380 872,000 1,179,860 1.3531 1.007 1.000 1.007 1.000 1.022 1,177,358 1.0021 -2.86%
2022-06-07 0 1.400 1.390 1.410 1.400 1.410 146,000 204,660 1.4018 1.037 1.029 1.044 1.037 1.044 197,126 1.0382 -0.71%
2022-06-06 0 1.410 1.400 1.410 1.410 1.430 60,000 84,640 1.4107 1.044 1.037 1.044 1.044 1.059 81,011 1.0448 -1.40%
2022-06-02 0 1.430 1.420 1.430 1.410 1.430 28,000 39,780 1.4207 1.059 1.052 1.059 1.044 1.059 37,805 1.0522 1.42%
2022-06-01 0 1.410 1.400 1.410 1.390 1.430 20,000 28,340 1.4170 1.044 1.037 1.044 1.029 1.059 27,004 1.0495 -1.40%
2022-05-31 0 1.430 1.390 1.430 1.430 1.440 8,000 11,460 1.4325 1.059 1.029 1.059 1.059 1.067 10,801 1.0610 0.00%
2022-05-30 0 1.430 1.420 1.430 - - 0 0 - 1.059 1.052 1.059 - - 0 - 0.00%
2022-05-27 0 1.430 1.400 1.450 1.390 1.430 38,000 52,940 1.3932 1.059 1.037 1.074 1.029 1.059 51,307 1.0318 2.88%
2022-05-26 0 1.390 1.390 1.420 1.390 1.390 6,000 8,340 1.3900 1.029 1.029 1.052 1.029 1.029 8,101 1.0295 -0.71%
2022-05-25 0 1.400 1.390 1.400 1.400 1.410 10,000 14,040 1.4040 1.037 1.029 1.037 1.037 1.044 13,502 1.0399 0.00%
2022-05-24 0 1.400 1.390 1.410 - - 0 0 - 1.037 1.029 1.044 - - 0 - 0.00%
2022-05-23 0 1.400 1.390 1.410 - - 0 0 - 1.037 1.029 1.044 - - 0 - 0.00%
2022-05-20 0 1.400 1.390 1.410 1.390 1.410 8,000 11,240 1.4050 1.037 1.029 1.044 1.029 1.044 10,801 1.0406 -0.71%
2022-05-19 0 1.410 1.400 1.440 - - 0 0 - 1.044 1.037 1.067 - - 0 - 0.00%
2022-05-18 0 1.410 1.410 1.440 1.400 1.400 10,000 14,000 1.4000 1.044 1.044 1.067 1.037 1.037 13,502 1.0369 0.71%
2022-05-17 0 1.400 1.400 1.430 1.400 1.430 20,000 28,300 1.4150 1.037 1.037 1.059 1.037 1.059 27,004 1.0480 -2.10%
2022-05-16 0 1.430 1.420 1.440 - - 0 0 - 1.059 1.052 1.067 - - 0 - 2.14%
2022-05-13 0 1.400 1.400 1.450 1.400 1.420 52,000 73,400 1.4115 1.037 1.037 1.074 1.037 1.052 70,209 1.0454 -2.10%
2022-05-12 0 1.430 1.410 1.480 1.430 1.440 30,000 42,940 1.4313 1.059 1.044 1.096 1.059 1.067 40,505 1.0601 -3.38%
2022-05-11 0 1.480 1.440 1.490 1.480 1.480 2,000 2,960 1.4800 1.096 1.067 1.104 1.096 1.096 2,700 1.0961 2.78%
2022-05-10 0 1.440 1.420 1.480 1.440 1.440 14,000 20,160 1.4400 1.067 1.052 1.096 1.067 1.067 18,903 1.0665 0.00%
2022-05-06 0 1.440 1.430 1.450 1.430 1.460 76,000 109,080 1.4353 1.067 1.059 1.074 1.059 1.081 102,614 1.0630 -2.70%
2022-05-05 0 1.480 1.430 1.500 - - 0 0 - 1.096 1.059 1.111 - - 0 - 0.00%
2022-05-04 0 1.480 1.440 1.490 1.420 1.480 194,000 279,320 1.4398 1.096 1.067 1.104 1.052 1.096 261,935 1.0664 -0.67%
2022-05-03 0 1.490 1.430 1.500 1.430 1.500 20,000 29,020 1.4510 1.104 1.059 1.111 1.059 1.111 27,004 1.0747 0.68%
2022-04-29 0 1.480 1.430 1.500 1.470 1.480 22,000 32,540 1.4791 1.096 1.059 1.111 1.089 1.096 29,704 1.0955 0.00%
2022-04-28 0 1.480 1.450 1.500 1.420 1.480 44,000 62,660 1.4241 1.096 1.074 1.111 1.052 1.096 59,408 1.0547 1.37%
2022-04-27 0 1.460 1.440 1.510 - - 0 0 - 1.081 1.067 1.118 - - 0 - 0.00%
2022-04-26 0 1.460 1.440 1.500 1.450 1.500 318,000 463,220 1.4567 1.081 1.067 1.111 1.074 1.111 429,357 1.0789 -3.31%
2022-04-25 0 1.510 1.480 1.510 - - 0 0 - 1.118 1.096 1.118 - - 0 - 0.00%
2022-04-22 0 1.510 1.500 1.510 1.500 1.510 16,000 24,100 1.5063 1.118 1.111 1.118 1.111 1.118 21,603 1.1156 2.03%
2022-04-21 0 1.480 1.480 1.500 1.480 1.480 10,000 14,800 1.4800 1.096 1.096 1.111 1.096 1.096 13,502 1.0961 -1.33%
2022-04-20 0 1.500 1.480 1.520 1.500 1.520 230,000 345,380 1.5017 1.111 1.096 1.126 1.111 1.126 310,542 1.1122 -1.96%
2022-04-19 0 1.530 1.530 1.540 1.520 1.540 174,000 265,880 1.5280 1.133 1.133 1.141 1.126 1.141 234,931 1.1317 -1.29%
2022-04-14 0 1.550 1.540 1.560 1.550 1.570 62,000 96,220 1.5519 1.148 1.141 1.155 1.148 1.163 83,711 1.1494 -1.27%
2022-04-13 0 1.570 1.570 1.580 1.550 1.550 4,000 6,200 1.5500 1.163 1.163 1.170 1.148 1.148 5,401 1.1480 1.29%
2022-04-12 0 1.550 1.550 1.570 - - 0 0 - 1.148 1.148 1.163 - - 0 - 0.65%
2022-04-11 0 1.540 1.520 1.550 1.530 1.540 132,000 202,380 1.5332 1.141 1.126 1.148 1.133 1.141 178,224 1.1355 -1.28%
2022-04-08 0 1.560 1.550 1.570 1.550 1.560 108,000 167,480 1.5507 1.155 1.148 1.163 1.148 1.155 145,820 1.1485 0.65%
2022-04-07 0 1.550 1.530 1.550 1.540 1.550 30,000 46,340 1.5447 1.148 1.133 1.148 1.141 1.148 40,505 1.1440 -0.64%
2022-04-06 0 1.560 1.560 1.600 1.560 1.560 74,000 115,440 1.5600 1.155 1.155 1.185 1.155 1.155 99,913 1.1554 -0.64%
2022-04-04 0 1.570 1.550 1.570 1.540 1.570 104,000 161,980 1.5575 1.163 1.148 1.163 1.141 1.163 140,419 1.1535 2.61%
2022-04-01 0 1.530 1.530 1.550 1.530 1.530 10,000 15,300 1.5300 1.133 1.133 1.148 1.133 1.133 13,502 1.1332 -1.29%
2022-03-31 0 1.550 1.550 1.570 - - 0 0 - 1.148 1.148 1.163 - - 0 - 0.00%
2022-03-30 0 1.550 1.540 1.570 1.550 1.550 64,000 99,200 1.5500 1.148 1.141 1.163 1.148 1.148 86,412 1.1480 -0.64%
2022-03-29 0 1.560 1.550 1.570 1.560 1.560 2,000 3,120 1.5600 1.155 1.148 1.163 1.155 1.155 2,700 1.1554 1.30%
2022-03-28 0 1.540 1.530 1.570 1.540 1.540 20,000 30,800 1.5400 1.141 1.133 1.163 1.141 1.141 27,004 1.1406 -1.28%
2022-03-25 0 1.560 1.530 1.570 1.560 1.560 2,000 3,120 1.5600 1.155 1.133 1.163 1.155 1.155 2,700 1.1554 -1.27%
2022-03-24 0 1.580 1.560 1.590 - - 0 0 - 1.170 1.155 1.178 - - 0 - 0.00%
2022-03-23 0 1.580 1.550 1.580 1.530 1.580 72,000 110,840 1.5394 1.170 1.148 1.170 1.133 1.170 97,213 1.1402 0.00%
2022-03-22 0 1.580 1.560 1.580 1.560 1.580 58,000 90,520 1.5607 1.170 1.155 1.170 1.155 1.170 78,310 1.1559 1.28%
2022-03-21 0 1.560 1.560 1.600 1.560 1.580 82,000 128,000 1.5610 1.155 1.155 1.185 1.155 1.170 110,715 1.1561 -1.27%
2022-03-18 0 1.580 1.560 1.580 - - 0 0 - 1.170 1.155 1.170 - - 0 - 0.00%
2022-03-17 0 1.580 1.570 1.600 1.570 1.590 86,000 135,920 1.5805 1.170 1.163 1.185 1.163 1.178 116,116 1.1706 -0.63%
2022-03-16 0 1.590 1.550 1.590 1.460 1.590 156,000 236,920 1.5187 1.178 1.148 1.178 1.081 1.178 210,628 1.1248 8.90%
2022-03-15 0 1.460 1.450 1.500 1.440 1.500 282,000 410,100 1.4543 1.081 1.074 1.111 1.067 1.111 380,751 1.0771 -2.67%
2022-03-14 0 1.500 1.480 1.520 1.510 1.530 150,000 227,800 1.5187 1.111 1.096 1.126 1.118 1.133 202,527 1.1248 -5.66%
2022-03-11 0 1.590 1.560 1.590 1.520 1.590 88,000 135,920 1.5445 1.178 1.155 1.178 1.126 1.178 118,816 1.1440 1.27%
2022-03-10 0 1.570 1.540 1.590 1.520 1.570 46,000 70,020 1.5222 1.163 1.141 1.178 1.126 1.163 62,108 1.1274 1.29%
2022-03-09 0 1.550 1.530 1.560 1.510 1.550 52,000 78,600 1.5115 1.148 1.133 1.155 1.118 1.148 70,209 1.1195 1.97%
2022-03-08 0 1.520 1.500 1.520 1.500 1.530 154,200 232,511 1.5079 1.126 1.111 1.126 1.111 1.133 208,198 1.1168 1.33%
2022-03-07 0 1.500 1.500 1.570 1.460 1.510 188,000 278,800 1.4830 1.111 1.111 1.163 1.081 1.118 253,834 1.0984 -1.32%
2022-03-04 0 1.520 1.520 1.550 1.520 1.550 56,000 85,180 1.5211 1.126 1.126 1.148 1.126 1.148 75,610 1.1266 0.66%
2022-03-03 0 1.510 1.500 1.550 1.510 1.560 112,000 174,460 1.5577 1.118 1.111 1.148 1.118 1.155 151,220 1.1537 -1.31%
2022-03-02 0 1.530 1.510 1.540 - - 0 0 - 1.133 1.118 1.141 - - 0 - 0.00%
2022-03-01 0 1.530 1.510 1.550 1.510 1.530 144,000 218,500 1.5174 1.133 1.118 1.148 1.118 1.133 194,426 1.1238 -1.29%
2022-02-28 0 1.550 1.520 1.560 1.510 1.550 130,000 199,420 1.5340 1.148 1.126 1.155 1.118 1.148 175,524 1.1361 0.00%
2022-02-25 0 1.550 1.530 1.550 1.520 1.550 8,000 12,340 1.5425 1.148 1.133 1.148 1.126 1.148 10,801 1.1424 1.97%
2022-02-24 0 1.520 1.510 1.530 1.520 1.550 98,000 150,220 1.5329 1.126 1.118 1.133 1.126 1.148 132,318 1.1353 -2.56%
2022-02-23 0 1.560 1.550 1.590 - - 0 0 - 1.155 1.148 1.178 - - 0 - 0.00%
2022-02-22 0 1.560 1.560 1.580 1.560 1.570 12,000 18,740 1.5617 1.155 1.155 1.170 1.155 1.163 16,202 1.1566 0.65%
2022-02-21 0 1.550 1.550 1.590 1.540 1.560 46,000 71,520 1.5548 1.148 1.148 1.178 1.141 1.155 62,108 1.1515 -1.90%
2022-02-18 0 1.580 1.570 1.580 1.570 1.580 104,000 164,300 1.5798 1.170 1.163 1.170 1.163 1.170 140,419 1.1701 -1.25%
2022-02-17 0 1.600 1.570 1.600 1.570 1.600 24,000 37,800 1.5750 1.185 1.163 1.185 1.163 1.185 32,404 1.1665 1.27%
2022-02-16 0 1.580 1.580 1.600 - - 2,000 3,200 1.6000 1.170 1.170 1.185 - - 2,700 1.1850 0.00%
2022-02-15 0 1.580 1.580 1.600 1.580 1.580 50,000 79,000 1.5800 1.170 1.170 1.185 1.170 1.170 67,509 1.1702 -0.63%
2022-02-14 0 1.590 1.570 1.600 - - 0 0 - 1.178 1.163 1.185 - - 0 - 0.00%
2022-02-11 0 1.590 1.560 1.600 - - 0 0 - 1.178 1.155 1.185 - - 0 - 0.00%
2022-02-10 0 1.590 1.580 1.600 1.590 1.590 16,000 25,440 1.5900 1.178 1.170 1.185 1.178 1.178 21,603 1.1776 -0.62%
2022-02-09 0 1.600 1.570 1.610 1.600 1.600 100,000 160,000 1.6000 1.185 1.163 1.192 1.185 1.185 135,018 1.1850 2.56%
2022-02-08 0 1.560 1.560 1.570 1.540 1.570 48,000 74,760 1.5575 1.155 1.155 1.163 1.141 1.163 64,809 1.1535 0.65%
2022-02-07 0 1.550 1.550 1.570 1.550 1.550 2,000 3,100 1.5500 1.148 1.148 1.163 1.148 1.148 2,700 1.1480 0.00%
2022-02-04 0 1.550 1.550 1.570 1.550 1.580 32,000 49,760 1.5550 1.148 1.148 1.163 1.148 1.170 43,206 1.1517 -1.90%
2022-01-31 0 1.580 1.550 1.580 1.580 1.580 46,000 72,680 1.5800 1.170 1.148 1.170 1.170 1.170 62,108 1.1702 0.64%
2022-01-28 0 1.570 1.560 1.570 1.550 1.590 124,000 193,420 1.5598 1.163 1.155 1.163 1.148 1.178 167,422 1.1553 1.29%
2022-01-27 0 1.550 1.550 1.590 1.550 1.570 168,000 260,440 1.5502 1.148 1.148 1.178 1.148 1.163 226,830 1.1482 -2.52%
2022-01-26 0 1.590 1.570 1.610 1.570 1.590 58,000 91,860 1.5838 1.178 1.163 1.192 1.163 1.178 78,310 1.1730 0.00%
2022-01-25 0 1.590 1.570 1.600 - - 0 0 - 1.178 1.163 1.185 - - 0 - 0.00%
2022-01-24 0 1.590 1.570 1.590 1.580 1.590 32,000 50,600 1.5813 1.178 1.163 1.178 1.170 1.178 43,206 1.1711 -0.62%
2022-01-21 0 1.600 1.570 1.610 1.600 1.600 10,000 16,000 1.6000 1.185 1.163 1.192 1.185 1.185 13,502 1.1850 0.00%
2022-01-20 0 1.600 1.580 1.620 1.600 1.600 10,000 16,000 1.6000 1.185 1.170 1.200 1.185 1.185 13,502 1.1850 -0.62%
2022-01-19 0 1.610 1.570 1.630 - - 0 0 - 1.192 1.163 1.207 - - 0 - 0.00%
2022-01-18 0 1.610 1.580 1.630 - - 0 0 - 1.192 1.170 1.207 - - 0 - 0.00%
2022-01-17 0 1.610 1.560 1.620 1.560 1.610 70,000 110,900 1.5843 1.192 1.155 1.200 1.155 1.192 94,513 1.1734 2.55%
2022-01-14 0 1.570 1.570 1.590 1.560 1.590 92,000 145,020 1.5763 1.163 1.163 1.178 1.155 1.178 124,217 1.1675 -1.87%
2022-01-13 0 1.600 1.600 1.630 - - 0 0 - 1.185 1.185 1.207 - - 0 - 0.00%
2022-01-12 0 1.600 1.580 1.600 1.590 1.600 130,000 206,800 1.5908 1.185 1.170 1.185 1.178 1.185 175,524 1.1782 -3.03%
2022-01-11 0 1.650 1.580 1.650 1.650 1.650 2,000 3,300 1.6500 1.222 1.170 1.222 1.222 1.222 2,700 1.2221 3.77%
2022-01-10 0 1.590 1.590 1.620 1.570 1.570 22,000 34,540 1.5700 1.178 1.178 1.200 1.163 1.163 29,704 1.1628 1.92%
2022-01-07 0 1.560 1.560 1.570 1.560 1.580 134,000 209,640 1.5645 1.155 1.155 1.163 1.155 1.170 180,924 1.1587 0.65%
2022-01-06 0 1.550 1.550 1.560 1.540 1.570 194,000 300,980 1.5514 1.148 1.148 1.155 1.141 1.163 261,935 1.1491 -1.27%
2022-01-05 0 1.570 1.560 1.580 1.570 1.610 348,000 551,680 1.5853 1.163 1.155 1.170 1.163 1.192 469,863 1.1741 -1.87%
2022-01-04 0 1.600 1.600 1.620 1.600 1.600 20,000 32,000 1.6000 1.185 1.185 1.200 1.185 1.185 27,004 1.1850 -1.23%
2022-01-03 0 1.620 1.600 1.660 1.600 1.620 100,000 161,300 1.6130 1.200 1.185 1.229 1.185 1.200 135,018 1.1947 0.00%
2021-12-31 0 1.620 1.610 1.620 1.600 1.620 220,000 353,460 1.6066 1.200 1.192 1.200 1.185 1.200 297,040 1.1899 1.25%
2021-12-30 0 1.600 1.600 1.610 - - 0 0 - 1.185 1.185 1.192 - - 0 - 0.00%
2021-12-29 0 1.600 1.580 1.630 1.580 1.600 46,000 72,720 1.5809 1.185 1.170 1.207 1.170 1.185 62,108 1.1709 0.00%
2021-12-28 0 1.600 1.580 1.600 1.550 1.600 162,200 253,420 1.5624 1.185 1.170 1.185 1.148 1.185 218,999 1.1572 0.63%
2021-12-24 0 1.590 1.560 1.600 1.560 1.590 50,000 78,300 1.5660 1.178 1.155 1.185 1.155 1.178 67,509 1.1598 -0.62%
2021-12-23 0 1.600 1.560 1.630 - - 0 0 - 1.185 1.155 1.207 - - 0 - 0.00%
2021-12-22 0 1.600 1.580 1.600 1.600 1.600 4,000 6,400 1.6000 1.185 1.170 1.185 1.185 1.185 5,401 1.1850 0.00%
2021-12-21 0 1.600 1.580 1.610 - - 0 0 - 1.185 1.170 1.192 - - 0 - 0.00%
2021-12-20 0 1.600 1.560 1.600 1.550 1.630 270,000 423,860 1.5699 1.185 1.155 1.185 1.148 1.207 364,549 1.1627 0.00%
2021-12-17 0 1.600 1.580 1.600 1.600 1.650 142,000 230,780 1.6252 1.185 1.170 1.185 1.185 1.222 191,726 1.2037 -1.84%
2021-12-16 0 1.630 1.620 1.630 1.610 1.630 118,000 190,800 1.6169 1.207 1.200 1.207 1.192 1.207 159,321 1.1976 0.62%
2021-12-15 0 1.620 1.610 1.640 1.620 1.630 96,000 156,040 1.6254 1.200 1.192 1.215 1.200 1.207 129,617 1.2039 -1.22%
2021-12-14 0 1.640 1.630 1.650 1.640 1.650 206,000 338,860 1.6450 1.215 1.207 1.222 1.215 1.222 278,137 1.2183 -2.38%
2021-12-13 0 1.680 1.680 1.700 1.680 1.730 222,000 375,060 1.6895 1.244 1.244 1.259 1.244 1.281 299,740 1.2513 -1.18%
2021-12-10 0 1.700 1.680 1.700 1.700 1.720 32,000 54,480 1.7025 1.259 1.244 1.259 1.259 1.274 43,206 1.2609 -1.73%
2021-12-09 0 1.730 1.710 1.730 1.710 1.730 12,000 20,560 1.7133 1.281 1.266 1.281 1.266 1.281 16,202 1.2690 1.17%
2021-12-08 0 1.770 1.770 1.780 1.750 1.780 144,000 252,280 1.7519 1.266 1.266 1.274 1.252 1.274 201,248 1.2536 -0.56%
2021-12-07 0 1.780 1.760 1.780 1.750 1.780 46,000 80,680 1.7539 1.274 1.259 1.274 1.252 1.274 64,288 1.2550 1.71%
2021-12-06 0 1.750 1.750 1.760 1.740 1.780 242,000 423,260 1.7490 1.252 1.252 1.259 1.245 1.274 338,208 1.2515 -1.69%
2021-12-03 0 1.780 1.770 1.790 1.770 1.790 78,000 138,420 1.7746 1.274 1.266 1.281 1.266 1.281 109,009 1.2698 0.00%
2021-12-02 0 1.780 1.780 1.790 1.770 1.790 312,000 555,460 1.7803 1.274 1.274 1.281 1.266 1.281 436,037 1.2739 0.00%
2021-12-01 0 1.780 1.770 1.790 1.770 1.780 258,000 456,920 1.7710 1.274 1.266 1.281 1.266 1.274 360,569 1.2672 0.56%
2021-11-30 0 1.770 1.770 1.780 1.730 1.780 276,000 484,180 1.7543 1.266 1.266 1.274 1.238 1.274 385,725 1.2552 -0.56%
2021-11-29 0 1.780 1.740 1.790 - - 0 0 - 1.274 1.245 1.281 - - 0 - 0.00%
2021-11-26 0 1.780 1.760 1.780 1.720 1.800 762,000 1,342,920 1.7624 1.274 1.259 1.274 1.231 1.288 1,064,937 1.2610 -1.66%
2021-11-25 0 1.810 1.790 1.810 1.790 1.880 330,000 602,480 1.8257 1.295 1.281 1.295 1.281 1.345 461,193 1.3064 -0.55%
2021-11-24 0 1.820 1.780 1.800 1.760 1.830 472,000 844,300 1.7888 1.302 1.274 1.288 1.259 1.309 659,646 1.2799 2.25%
2021-11-23 0 1.780 1.770 1.780 1.760 1.780 86,000 151,700 1.7640 1.274 1.266 1.274 1.259 1.274 120,190 1.2622 0.00%
2021-11-22 0 1.780 1.780 1.800 1.740 1.780 148,000 259,080 1.7505 1.274 1.274 1.288 1.245 1.274 206,838 1.2526 1.14%
2021-11-19 0 1.760 1.760 1.770 1.750 1.750 30,000 52,500 1.7500 1.259 1.259 1.266 1.252 1.252 41,927 1.2522 0.00%
2021-11-18 0 1.760 1.750 1.770 1.760 1.770 52,000 91,980 1.7688 1.259 1.252 1.266 1.259 1.266 72,673 1.2657 -1.68%
2021-11-17 0 1.790 1.780 1.790 1.790 1.800 16,000 28,740 1.7963 1.281 1.274 1.281 1.281 1.288 22,361 1.2853 0.00%
2021-11-16 0 1.790 1.750 1.800 1.740 1.800 126,000 220,260 1.7481 1.281 1.252 1.288 1.245 1.288 176,092 1.2508 2.87%
2021-11-15 0 1.740 1.720 1.740 1.720 1.740 110,000 189,920 1.7265 1.245 1.231 1.245 1.231 1.245 153,731 1.2354 0.00%
2021-11-12 0 1.740 1.740 1.760 1.740 1.760 50,000 87,360 1.7472 1.245 1.245 1.259 1.245 1.259 69,878 1.2502 -1.14%
2021-11-11 0 1.760 1.750 1.760 1.750 1.760 216,000 379,340 1.7562 1.259 1.252 1.259 1.252 1.259 301,872 1.2566 1.15%
2021-11-10 0 1.740 1.700 1.740 1.740 1.780 140,000 246,620 1.7616 1.245 1.216 1.245 1.245 1.274 195,658 1.2605 -1.69%
2021-11-09 0 1.770 1.760 1.770 1.770 1.800 28,000 49,620 1.7721 1.266 1.259 1.266 1.266 1.288 39,132 1.2680 0.00%
2021-11-08 0 1.770 1.770 1.780 1.730 1.790 120,000 210,900 1.7575 1.266 1.266 1.274 1.238 1.281 167,707 1.2576 1.14%
2021-11-05 0 1.750 1.750 1.780 1.750 1.770 180,000 316,800 1.7600 1.252 1.252 1.274 1.252 1.266 251,560 1.2593 -1.13%
2021-11-04 0 1.770 1.770 1.780 1.760 1.790 154,000 272,540 1.7697 1.266 1.266 1.274 1.259 1.281 215,224 1.2663 -1.67%
2021-11-03 0 1.800 1.780 1.800 - - 0 0 - 1.288 1.274 1.288 - - 0 - 0.00%
2021-11-02 0 1.800 1.790 1.800 1.790 1.810 312,000 561,800 1.8006 1.288 1.281 1.288 1.281 1.295 436,037 1.2884 0.00%
2021-11-01 0 1.800 1.800 1.840 1.800 1.800 22,000 39,600 1.8000 1.288 1.288 1.317 1.288 1.288 30,746 1.2880 -0.55%
2021-10-29 0 1.810 1.800 1.810 1.810 1.810 12,000 21,720 1.8100 1.295 1.288 1.295 1.295 1.295 16,771 1.2951 0.56%
2021-10-28 0 1.800 1.800 1.840 - - 0 0 - 1.288 1.288 1.317 - - 0 - 0.00%
2021-10-27 0 1.800 1.800 1.850 1.800 1.800 62,000 111,600 1.8000 1.288 1.288 1.324 1.288 1.288 86,648 1.2880 0.00%
2021-10-26 0 1.800 1.800 1.850 1.790 1.790 10,000 17,900 1.7900 1.288 1.288 1.324 1.281 1.281 13,976 1.2808 -2.70%
2021-10-25 0 1.850 1.810 1.850 - - 0 0 - 1.324 1.295 1.324 - - 0 - 0.00%
2021-10-22 0 1.850 1.820 1.860 1.850 1.870 130,000 241,240 1.8557 1.324 1.302 1.331 1.324 1.338 181,682 1.3278 0.54%
2021-10-21 0 1.840 1.820 1.850 1.810 1.870 118,000 216,900 1.8381 1.317 1.302 1.324 1.295 1.338 164,912 1.3153 0.00%
2021-10-20 0 1.840 1.840 1.860 1.820 1.860 290,000 534,120 1.8418 1.317 1.317 1.331 1.302 1.331 405,291 1.3179 1.66%
2021-10-19 0 1.810 1.810 1.850 - - 0 0 - 1.295 1.295 1.324 - - 0 - 0.56%
2021-10-18 0 1.800 1.800 1.830 1.800 1.810 82,000 148,100 1.8061 1.288 1.288 1.309 1.288 1.295 114,600 1.2923 -1.10%
2021-10-15 0 1.820 1.820 1.840 1.800 1.820 180,000 325,820 1.8101 1.302 1.302 1.317 1.288 1.302 251,560 1.2952 -0.55%
2021-10-12 0 1.830 1.800 1.830 1.790 1.830 70,000 125,820 1.7974 1.309 1.288 1.309 1.281 1.309 97,829 1.2861 1.67%
2021-10-11 0 1.800 1.800 1.820 1.800 1.870 54,000 98,920 1.8319 1.288 1.288 1.302 1.288 1.338 75,468 1.3108 -3.74%
2021-10-08 0 1.870 1.790 1.870 - - 0 0 - 1.338 1.281 1.338 - - 0 - -1.06%
2021-10-07 0 1.890 1.820 1.890 1.750 1.890 356,000 633,380 1.7792 1.352 1.302 1.352 1.252 1.352 497,530 1.2730 3.85%
2021-10-06 0 1.820 1.810 1.820 1.800 1.820 104,000 189,200 1.8192 1.302 1.295 1.302 1.288 1.302 145,346 1.3017 0.55%
2021-10-05 0 1.810 1.790 1.810 - - 0 0 - 1.295 1.281 1.295 - - 0 - 0.00%
2021-10-04 0 1.810 1.790 1.820 - - 0 0 - 1.295 1.281 1.302 - - 0 - 0.00%
2021-09-30 0 1.810 1.790 1.820 1.810 1.810 4,000 7,240 1.8100 1.295 1.281 1.302 1.295 1.295 5,590 1.2951 0.56%
2021-09-29 0 1.800 1.780 1.810 1.800 1.800 20,000 36,000 1.8000 1.288 1.274 1.295 1.288 1.288 27,951 1.2880 0.56%
2021-09-28 0 1.790 1.790 1.810 1.790 1.810 90,000 162,100 1.8011 1.281 1.281 1.295 1.281 1.295 125,780 1.2888 -1.65%
2021-09-27 0 1.820 1.820 1.830 1.800 1.830 152,000 275,940 1.8154 1.302 1.302 1.309 1.288 1.309 212,428 1.2990 0.55%
2021-09-24 0 1.810 1.800 1.830 1.810 1.840 64,000 116,920 1.8269 1.295 1.288 1.309 1.295 1.317 89,444 1.3072 -2.16%
2021-09-23 0 1.850 1.840 1.860 1.850 1.850 196,000 362,600 1.8500 1.324 1.317 1.331 1.324 1.324 273,921 1.3237 0.54%
2021-09-21 0 1.840 1.820 1.840 1.820 1.840 154,000 281,720 1.8294 1.317 1.302 1.317 1.302 1.317 215,224 1.3090 0.55%
2021-09-20 0 1.830 1.820 1.840 1.800 1.850 250,000 456,940 1.8278 1.309 1.302 1.317 1.288 1.324 349,389 1.3078 -2.66%
2021-09-17 0 1.880 1.870 1.880 1.880 1.890 98,000 184,380 1.8814 1.345 1.338 1.345 1.345 1.352 136,960 1.3462 -1.05%
2021-09-16 0 1.900 1.880 1.900 1.860 1.900 118,000 222,080 1.8820 1.360 1.345 1.360 1.331 1.360 164,912 1.3467 -1.55%
2021-09-15 0 1.930 1.880 1.930 1.900 1.930 52,000 98,860 1.9012 1.381 1.345 1.381 1.360 1.381 72,673 1.3603 0.52%
2021-09-14 0 1.920 1.920 1.940 - - 0 0 - 1.374 1.374 1.388 - - 0 - 0.00%
2021-09-13 0 1.920 1.910 1.930 1.900 1.920 88,000 167,460 1.9030 1.374 1.367 1.381 1.360 1.374 122,985 1.3616 0.00%
2021-09-10 0 1.920 1.890 1.920 1.900 1.920 248,000 472,160 1.9039 1.374 1.352 1.374 1.360 1.374 346,594 1.3623 1.05%
2021-09-09 0 1.900 1.880 1.900 1.890 1.910 192,000 364,040 1.8960 1.360 1.345 1.360 1.352 1.367 268,331 1.3567 -0.52%
2021-09-08 0 1.910 1.910 1.920 1.900 1.900 80,000 152,000 1.9000 1.367 1.367 1.374 1.360 1.360 111,804 1.3595 -0.52%
2021-09-07 0 1.920 1.900 1.920 1.910 1.920 66,000 126,180 1.9118 1.374 1.360 1.374 1.367 1.374 92,239 1.3680 0.00%
2021-09-06 0 1.920 1.910 1.930 1.910 1.930 72,000 137,720 1.9128 1.374 1.367 1.381 1.367 1.381 100,624 1.3687 1.05%
2021-09-03 0 1.900 1.890 1.930 1.890 1.900 608,000 1,154,320 1.8986 1.360 1.352 1.381 1.352 1.360 849,714 1.3585 -1.04%
2021-09-02 0 1.920 1.920 1.930 1.910 1.930 28,000 53,760 1.9200 1.374 1.374 1.381 1.367 1.381 39,132 1.3738 0.00%
2021-09-01 0 1.920 1.910 1.920 1.920 1.940 230,000 443,320 1.9275 1.374 1.367 1.374 1.374 1.388 321,438 1.3792 -1.03%
2021-08-31 0 1.940 1.930 1.940 1.940 1.940 76,000 147,440 1.9400 1.388 1.381 1.388 1.388 1.388 106,214 1.3881 0.52%
2021-08-30 0 1.930 1.930 1.940 1.920 1.940 64,000 123,160 1.9244 1.381 1.381 1.388 1.374 1.388 89,444 1.3770 0.00%
2021-08-27 0 1.930 1.910 1.940 1.910 1.930 112,000 214,380 1.9141 1.381 1.367 1.388 1.367 1.381 156,526 1.3696 -0.52%
2021-08-26 0 1.940 1.920 1.940 1.940 1.940 26,000 50,440 1.9400 1.388 1.374 1.388 1.388 1.388 36,336 1.3881 0.00%
2021-08-25 0 1.940 1.930 1.940 1.920 1.960 134,000 260,340 1.9428 1.388 1.381 1.388 1.374 1.402 187,272 1.3902 0.00%
2021-08-24 0 1.940 1.930 1.960 1.920 1.960 78,000 151,160 1.9379 1.388 1.381 1.402 1.374 1.402 109,009 1.3867 0.52%
2021-08-23 0 1.930 1.920 1.930 1.910 1.950 228,000 439,440 1.9274 1.381 1.374 1.381 1.367 1.395 318,643 1.3791 -1.03%
2021-08-20 0 1.950 1.930 1.960 1.910 1.950 236,000 455,040 1.9281 1.395 1.381 1.402 1.367 1.395 329,823 1.3796 -2.50%
2021-08-19 0 2.000 1.970 2.000 1.960 2.020 70,000 138,200 1.9743 1.431 1.410 1.431 1.402 1.445 97,829 1.4127 -1.48%
2021-08-18 0 2.030 2.010 2.050 2.020 2.050 178,000 360,820 2.0271 1.453 1.438 1.467 1.445 1.467 248,765 1.4504 0.00%
2021-08-17 0 2.030 2.030 2.040 2.030 2.080 192,000 394,880 2.0567 1.453 1.453 1.460 1.453 1.488 268,331 1.4716 -1.46%
2021-08-16 0 2.170 2.170 2.180 2.170 2.190 208,000 453,360 2.1796 1.474 1.474 1.481 1.474 1.488 306,214 1.4805 -0.91%
2021-08-13 0 2.190 2.190 2.200 2.190 2.200 170,000 373,460 2.1968 1.488 1.488 1.494 1.488 1.494 250,271 1.4922 0.00%
2021-08-12 0 2.190 2.180 2.200 2.180 2.200 216,000 472,880 2.1893 1.488 1.481 1.494 1.481 1.494 317,991 1.4871 0.46%
2021-08-11 0 2.180 2.170 2.180 2.170 2.180 88,000 191,600 2.1773 1.481 1.474 1.481 1.474 1.481 129,552 1.4789 0.00%
2021-08-10 0 2.180 2.170 2.180 2.160 2.190 204,000 442,020 2.1668 1.481 1.474 1.481 1.467 1.488 300,325 1.4718 -0.46%
2021-08-09 0 2.190 2.180 2.190 2.170 2.190 62,000 135,180 2.1803 1.488 1.481 1.488 1.474 1.488 91,275 1.4810 0.00%
2021-08-06 0 2.190 2.180 2.190 2.190 2.210 142,000 312,020 2.1973 1.488 1.481 1.488 1.488 1.501 209,050 1.4926 0.00%
2021-08-05 0 2.190 2.190 2.200 2.160 2.200 157,000 341,120 2.1727 1.488 1.488 1.494 1.467 1.494 231,133 1.4759 0.46%
2021-08-04 0 2.180 2.170 2.180 2.160 2.200 292,000 636,260 2.1790 1.481 1.474 1.481 1.467 1.494 429,877 1.4801 0.93%
2021-08-03 0 2.160 2.140 2.160 2.120 2.160 36,000 76,680 2.1300 1.467 1.454 1.467 1.440 1.467 52,999 1.4468 0.47%
2021-08-02 0 2.150 2.150 2.170 2.130 2.170 204,000 437,880 2.1465 1.460 1.460 1.474 1.447 1.474 300,325 1.4580 0.47%
2021-07-30 0 2.140 2.110 2.140 2.100 2.140 152,000 320,840 2.1108 1.454 1.433 1.454 1.426 1.454 223,772 1.4338 0.00%
2021-07-29 0 2.140 2.120 2.140 2.120 2.140 14,000 29,820 2.1300 1.454 1.440 1.454 1.440 1.454 20,611 1.4468 2.39%
2021-07-28 0 2.090 2.080 2.090 2.000 2.100 362,000 749,280 2.0698 1.420 1.413 1.420 1.359 1.426 532,930 1.4060 0.97%
2021-07-27 0 2.070 2.070 2.080 2.070 2.120 176,000 368,160 2.0918 1.406 1.406 1.413 1.406 1.440 259,104 1.4209 -2.36%
2021-07-26 0 2.120 2.110 2.120 2.110 2.130 394,000 834,360 2.1177 1.440 1.433 1.440 1.433 1.447 580,040 1.4385 -1.85%
2021-07-23 0 2.160 2.130 2.160 2.120 2.170 488,000 1,044,300 2.1400 1.467 1.447 1.467 1.440 1.474 718,425 1.4536 0.00%
2021-07-22 0 2.160 2.160 2.180 2.150 2.240 1,128,000 2,452,140 2.1739 1.467 1.467 1.481 1.460 1.522 1,660,622 1.4766 -1.82%
2021-07-21 0 2.200 2.180 2.200 2.200 2.200 56,000 123,200 2.2000 1.494 1.481 1.494 1.494 1.494 82,442 1.4944 0.00%
2021-07-20 0 2.200 2.180 2.200 2.170 2.200 248,000 541,900 2.1851 1.494 1.481 1.494 1.474 1.494 365,101 1.4842 -0.90%
2021-07-19 0 2.220 2.220 2.230 2.210 2.220 44,000 97,540 2.2168 1.508 1.508 1.515 1.501 1.508 64,776 1.5058 -0.45%
2021-07-16 0 2.230 2.220 2.230 2.190 2.240 934,000 2,070,280 2.2166 1.515 1.508 1.515 1.488 1.522 1,375,018 1.5056 2.29%
2021-07-15 0 2.180 2.170 2.200 2.180 2.200 78,000 170,640 2.1877 1.481 1.474 1.494 1.481 1.494 114,830 1.4860 0.00%
2021-07-14 0 2.180 2.180 2.190 2.180 2.200 248,000 541,380 2.1830 1.481 1.481 1.488 1.481 1.494 365,101 1.4828 -0.91%
2021-07-13 0 2.200 2.200 2.210 2.180 2.210 236,000 518,040 2.1951 1.494 1.494 1.501 1.481 1.501 347,435 1.4910 0.00%
2021-07-12 0 2.200 2.190 2.210 2.190 2.220 294,000 646,980 2.2006 1.494 1.488 1.501 1.488 1.508 432,822 1.4948 0.46%
2021-07-09 0 2.190 2.190 2.200 2.160 2.200 118,000 257,480 2.1820 1.488 1.488 1.494 1.467 1.494 173,718 1.4822 -0.45%
2021-07-08 0 2.200 2.200 2.210 2.190 2.240 790,000 1,748,020 2.2127 1.494 1.494 1.501 1.488 1.522 1,163,024 1.5030 -2.22%
2021-07-07 0 2.250 2.240 2.250 2.180 2.250 1,182,000 2,629,380 2.2245 1.528 1.522 1.528 1.481 1.528 1,740,119 1.5110 3.21%
2021-07-06 0 2.180 2.170 2.190 2.150 2.190 354,000 767,140 2.1671 1.481 1.474 1.488 1.460 1.488 521,153 1.4720 0.46%
2021-07-05 0 2.170 2.160 2.170 2.120 2.190 514,000 1,109,200 2.1580 1.474 1.467 1.474 1.440 1.488 756,702 1.4658 0.93%
2021-07-02 0 2.150 2.140 2.150 2.090 2.160 374,000 793,540 2.1218 1.460 1.454 1.460 1.420 1.467 550,596 1.4412 -1.38%
2021-06-30 0 2.180 2.180 2.190 2.170 2.200 354,000 772,400 2.1819 1.481 1.481 1.488 1.474 1.494 521,153 1.4821 0.93%
2021-06-29 0 2.160 2.160 2.190 2.150 2.370 3,282,000 7,270,540 2.2153 1.467 1.467 1.488 1.460 1.610 4,831,702 1.5048 0.47%
2021-06-28 0 2.150 2.150 2.160 2.100 2.150 150,000 319,340 2.1289 1.460 1.460 1.467 1.426 1.460 220,827 1.4461 2.38%
2021-06-25 0 2.100 2.100 2.110 2.070 2.110 124,000 260,280 2.0990 1.426 1.426 1.433 1.406 1.433 182,551 1.4258 -0.94%
2021-06-24 0 2.120 2.090 2.120 2.090 2.120 62,000 130,900 2.1113 1.440 1.420 1.440 1.420 1.440 91,275 1.4341 0.47%
2021-06-23 0 2.110 2.070 2.110 2.060 2.150 216,000 452,820 2.0964 1.433 1.406 1.433 1.399 1.460 317,991 1.4240 -0.47%
2021-06-22 0 2.120 2.110 2.120 2.100 2.130 36,000 75,900 2.1083 1.440 1.433 1.440 1.426 1.447 52,999 1.4321 -0.93%
2021-06-21 0 2.140 2.120 2.140 2.120 2.150 134,000 285,160 2.1281 1.454 1.440 1.454 1.440 1.460 197,272 1.4455 0.47%
2021-06-18 0 2.130 2.120 2.130 2.120 2.130 12,000 25,480 2.1233 1.447 1.440 1.447 1.440 1.447 17,666 1.4423 0.00%
2021-06-17 0 2.130 2.110 2.130 2.110 2.130 96,000 203,500 2.1198 1.447 1.433 1.447 1.433 1.447 141,329 1.4399 0.47%
2021-06-16 0 2.120 2.120 2.130 2.110 2.140 212,000 448,920 2.1175 1.440 1.440 1.447 1.433 1.454 312,103 1.4384 0.47%
2021-06-15 0 2.110 2.110 2.120 2.110 2.160 358,000 761,360 2.1267 1.433 1.433 1.440 1.433 1.467 527,041 1.4446 0.48%
2021-06-11 0 2.100 2.090 2.110 2.090 2.190 1,030,000 2,213,640 2.1492 1.426 1.420 1.433 1.420 1.488 1,516,348 1.4598 -1.41%
2021-06-10 0 2.130 2.110 2.130 2.040 2.130 1,174,000 2,447,980 2.0852 1.447 1.433 1.447 1.386 1.447 1,728,342 1.4164 3.90%
2021-06-09 0 2.050 2.030 2.050 1.930 2.070 2,017,000 4,064,360 2.0151 1.392 1.379 1.392 1.311 1.406 2,969,392 1.3688 10.81%
2021-06-08 0 1.850 1.850 1.870 1.810 1.870 38,000 69,460 1.8279 1.257 1.257 1.270 1.229 1.270 55,943 1.2416 0.00%
2021-06-07 0 1.850 1.850 1.870 - - 0 0 - 1.257 1.257 1.270 - - 0 - 1.09%
2021-06-04 0 1.830 1.830 1.870 1.820 1.830 64,000 116,620 1.8222 1.243 1.243 1.270 1.236 1.243 94,220 1.2377 0.00%
2021-06-03 0 1.830 1.830 1.870 1.830 1.870 14,000 25,700 1.8357 1.243 1.243 1.270 1.243 1.270 20,611 1.2469 -1.61%
2021-06-02 0 1.860 1.830 1.860 1.820 1.860 54,000 99,280 1.8385 1.263 1.243 1.263 1.236 1.263 79,498 1.2488 -0.53%
2021-06-01 0 1.870 1.830 1.870 1.850 1.870 16,000 29,640 1.8525 1.270 1.243 1.270 1.257 1.270 23,555 1.2583 0.54%
2021-05-31 0 1.860 1.850 1.870 1.860 1.880 52,000 97,280 1.8708 1.263 1.257 1.270 1.263 1.277 76,553 1.2707 -0.53%
2021-05-28 0 1.870 1.840 1.870 1.840 1.870 70,000 129,600 1.8514 1.270 1.250 1.270 1.250 1.270 103,053 1.2576 2.19%
2021-05-27 0 1.830 1.810 1.840 1.810 1.850 52,000 95,180 1.8304 1.243 1.229 1.250 1.229 1.257 76,553 1.2433 -1.08%
2021-05-26 0 1.850 1.840 1.860 1.840 1.920 188,000 349,980 1.8616 1.257 1.250 1.263 1.250 1.304 276,770 1.2645 -1.60%
2021-05-25 0 1.880 1.870 1.890 1.790 1.920 752,000 1,421,760 1.8906 1.277 1.270 1.284 1.216 1.304 1,107,081 1.2842 5.62%
2021-05-24 0 1.780 1.730 1.780 - - 0 0 - 1.209 1.175 1.209 - - 0 - 0.00%
2021-05-21 0 1.780 1.730 1.780 - - 0 0 - 1.209 1.175 1.209 - - 0 - -0.56%
2021-05-20 0 1.790 1.750 1.780 1.760 1.790 20,000 35,360 1.7680 1.216 1.189 1.209 1.196 1.216 29,444 1.2009 0.56%
2021-05-18 0 1.780 1.740 1.810 - - 0 0 - 1.209 1.182 1.229 - - 0 - 0.00%
2021-05-17 0 1.780 1.730 1.780 - - 0 0 - 1.209 1.175 1.209 - - 0 - 0.00%
2021-05-14 0 1.780 1.720 1.800 - - 0 0 - 1.209 1.168 1.223 - - 0 - 0.00%
2021-05-13 0 1.780 1.730 1.790 - - 0 0 - 1.209 1.175 1.216 - - 0 - 0.00%
2021-05-12 0 1.780 1.740 1.800 - - 0 0 - 1.209 1.182 1.223 - - 0 - 0.00%
2021-05-11 0 1.780 1.740 1.790 1.730 1.780 42,000 72,780 1.7329 1.209 1.182 1.216 1.175 1.209 61,832 1.1771 -1.11%
2021-05-10 0 1.800 1.750 1.800 1.790 1.800 44,000 78,800 1.7909 1.223 1.189 1.223 1.216 1.223 64,776 1.2165 1.69%
2021-05-07 0 1.770 1.730 1.770 - - 0 0 - 1.202 1.175 1.202 - - 0 - -0.56%
2021-05-06 0 1.780 1.740 1.780 1.780 1.800 88,000 157,400 1.7886 1.209 1.182 1.209 1.209 1.223 129,552 1.2150 1.14%
2021-05-05 0 1.760 1.720 1.760 1.760 1.770 98,000 173,280 1.7682 1.196 1.168 1.196 1.196 1.202 144,274 1.2010 -0.56%
2021-05-04 0 1.770 1.750 1.800 - - 0 0 - 1.202 1.189 1.223 - - 0 - 0.00%
2021-05-03 0 1.770 1.740 1.780 - - 0 0 - 1.202 1.182 1.209 - - 0 - 0.00%
2021-04-30 0 1.770 1.740 1.770 - - 0 0 - 1.202 1.182 1.202 - - 0 - 0.00%
2021-04-29 0 1.770 1.730 1.770 - - 0 0 - 1.202 1.175 1.202 - - 0 - -0.56%
2021-04-28 0 1.780 1.730 1.800 - - 0 0 - 1.209 1.175 1.223 - - 0 - 0.00%
2021-04-27 0 1.780 1.740 1.780 1.760 1.780 30,000 53,320 1.7773 1.209 1.182 1.209 1.196 1.209 44,165 1.2073 1.71%
2021-04-26 0 1.750 1.730 1.740 1.740 1.760 114,000 198,680 1.7428 1.189 1.175 1.182 1.182 1.196 167,829 1.1838 -0.57%
2021-04-23 0 1.760 1.750 1.770 1.730 1.800 316,000 558,660 1.7679 1.196 1.189 1.202 1.175 1.223 465,210 1.2009 1.73%
2021-04-22 0 1.730 1.690 1.740 1.700 1.730 26,000 44,320 1.7046 1.175 1.148 1.182 1.155 1.175 38,277 1.1579 0.00%
2021-04-21 0 1.730 1.690 1.730 - - 0 0 - 1.175 1.148 1.175 - - 0 - 0.00%
2021-04-20 0 1.730 1.710 1.730 - - 30,000 51,900 1.7300 1.175 1.162 1.175 - - 44,165 1.1751 0.00%
2021-04-19 0 1.730 1.700 1.740 - - 0 0 - 1.175 1.155 1.182 - - 0 - 0.00%
2021-04-16 0 1.730 1.700 1.730 - - 0 0 - 1.175 1.155 1.175 - - 0 - 0.00%
2021-04-15 0 1.730 1.710 1.730 1.730 1.730 10,000 17,300 1.7300 1.175 1.162 1.175 1.175 1.175 14,722 1.1751 0.00%
2021-04-14 0 1.730 1.730 1.750 1.720 1.730 30,000 51,640 1.7213 1.175 1.175 1.189 1.168 1.175 44,165 1.1692 0.58%
2021-04-13 0 1.720 1.710 1.740 1.720 1.740 46,000 79,760 1.7339 1.168 1.162 1.182 1.168 1.182 67,720 1.1778 0.58%
2021-04-12 0 1.710 1.690 1.730 1.710 1.710 20,000 34,200 1.7100 1.162 1.148 1.175 1.162 1.162 29,444 1.1615 -1.72%
2021-04-09 0 1.740 1.720 1.740 1.720 1.740 14,000 24,280 1.7343 1.182 1.168 1.182 1.168 1.182 20,611 1.1780 1.16%
2021-04-08 0 1.720 1.720 1.760 1.700 1.800 102,000 181,020 1.7747 1.168 1.168 1.196 1.155 1.223 150,163 1.2055 -2.82%
2021-04-07 0 1.770 1.700 1.770 1.700 1.770 32,000 54,540 1.7044 1.202 1.155 1.202 1.155 1.202 47,110 1.1577 3.51%
2021-04-01 0 1.710 1.710 1.720 1.710 1.710 40,000 68,400 1.7100 1.162 1.162 1.168 1.162 1.162 58,887 1.1615 1.18%
2021-03-31 0 1.690 1.660 1.730 - - 0 0 - 1.148 1.128 1.175 - - 0 - 0.00%
2021-03-30 0 1.690 1.690 1.730 1.660 1.660 3,000 4,950 1.6500 1.148 1.148 1.175 1.128 1.128 4,417 1.1208 0.60%
2021-03-29 0 1.680 1.660 1.700 - - 0 0 - 1.141 1.128 1.155 - - 0 - 0.00%
2021-03-26 0 1.680 1.680 1.700 - - 0 0 - 1.141 1.141 1.155 - - 0 - 0.00%
2021-03-25 0 1.680 1.680 1.710 - - 0 0 - 1.141 1.141 1.162 - - 0 - 0.00%
2021-03-24 0 1.680 1.670 1.680 1.680 1.710 72,000 121,020 1.6808 1.141 1.134 1.141 1.141 1.162 105,997 1.1417 -1.75%
2021-03-23 0 1.710 1.690 1.720 1.710 1.730 82,000 140,960 1.7190 1.162 1.148 1.168 1.162 1.175 120,719 1.1677 -1.16%
2021-03-22 0 1.730 1.720 1.740 1.720 1.730 290,000 499,300 1.7217 1.175 1.168 1.182 1.168 1.175 426,933 1.1695 1.17%
2021-03-19 0 1.710 1.710 1.720 - - 0 0 - 1.162 1.162 1.168 - - 0 - 0.00%
2021-03-18 0 1.710 1.710 1.730 - - 0 0 - 1.162 1.162 1.175 - - 0 - 0.00%
2021-03-17 0 1.710 1.700 1.730 1.710 1.730 136,000 233,100 1.7140 1.162 1.155 1.175 1.162 1.175 200,217 1.1642 -1.72%
2021-03-16 0 1.740 1.720 1.740 1.720 1.740 12,000 20,680 1.7233 1.182 1.168 1.182 1.168 1.182 17,666 1.1706 1.16%
2021-03-15 0 1.720 1.700 1.760 1.720 1.720 114,000 196,080 1.7200 1.168 1.155 1.196 1.168 1.168 167,829 1.1683 0.58%
2021-03-12 0 1.710 1.710 1.730 1.700 1.710 126,000 215,320 1.7089 1.162 1.162 1.175 1.155 1.162 185,495 1.1608 0.59%
2021-03-11 0 1.700 1.690 1.700 1.700 1.700 50,000 85,000 1.7000 1.155 1.148 1.155 1.155 1.155 73,609 1.1547 0.59%
2021-03-10 0 1.690 1.680 1.710 1.690 1.710 160,000 271,820 1.6989 1.148 1.141 1.162 1.148 1.162 235,549 1.1540 -0.59%
2021-03-09 0 1.700 1.680 1.700 1.700 1.730 8,000 13,660 1.7075 1.155 1.141 1.155 1.155 1.175 11,777 1.1598 1.19%
2021-03-08 0 1.680 1.670 1.680 1.680 1.710 120,000 203,260 1.6938 1.141 1.134 1.141 1.141 1.162 176,662 1.1506 -2.33%
2021-03-05 0 1.720 1.720 1.740 1.720 1.720 28,000 48,160 1.7200 1.168 1.168 1.182 1.168 1.168 41,221 1.1683 -1.15%
2021-03-04 0 1.740 1.720 1.740 1.740 1.740 2,000 3,480 1.7400 1.182 1.168 1.182 1.182 1.182 2,944 1.1819 -0.57%
2021-03-03 0 1.750 1.700 1.750 1.700 1.750 14,000 23,900 1.7071 1.189 1.155 1.189 1.155 1.189 20,611 1.1596 2.94%
2021-03-02 0 1.700 1.690 1.720 1.700 1.710 80,000 136,320 1.7040 1.155 1.148 1.168 1.155 1.162 117,775 1.1575 0.59%
2021-03-01 0 1.690 1.680 1.730 1.660 1.700 20,000 33,700 1.6850 1.148 1.141 1.175 1.128 1.155 29,444 1.1446 1.81%
2021-02-26 0 1.660 1.660 1.700 1.660 1.750 598,000 1,007,440 1.6847 1.128 1.128 1.155 1.128 1.189 880,365 1.1443 -2.35%
2021-02-25 0 1.700 1.700 1.750 1.700 1.700 46,000 78,200 1.7000 1.155 1.155 1.189 1.155 1.155 67,720 1.1547 -0.58%
2021-02-24 0 1.710 1.700 1.730 1.710 1.730 32,000 54,760 1.7113 1.162 1.155 1.175 1.162 1.175 47,110 1.1624 -1.16%
2021-02-23 0 1.730 1.710 1.730 1.700 1.730 264,000 454,120 1.7202 1.175 1.162 1.175 1.155 1.175 388,656 1.1684 0.58%
2021-02-22 0 1.720 1.720 1.750 1.710 1.760 230,000 397,760 1.7294 1.168 1.168 1.189 1.162 1.196 338,602 1.1747 -4.44%
2021-02-19 0 1.800 1.750 1.810 1.750 1.810 50,000 88,620 1.7724 1.223 1.189 1.229 1.189 1.229 73,609 1.2039 2.86%
2021-02-18 0 1.750 1.750 1.780 1.730 1.800 208,000 369,640 1.7771 1.189 1.189 1.209 1.175 1.223 306,214 1.2071 -3.31%
2021-02-17 0 1.810 1.810 1.830 1.810 1.850 60,000 108,740 1.8123 1.229 1.229 1.243 1.229 1.257 88,331 1.2311 -3.21%
2021-02-16 0 1.870 1.840 1.870 1.790 1.880 81,200 151,152 1.8615 1.270 1.250 1.270 1.216 1.277 119,541 1.2644 3.89%
2021-02-11 0 1.800 1.780 1.810 1.740 1.800 158,000 281,680 1.7828 1.223 1.209 1.229 1.182 1.223 232,605 1.2110 1.69%
2021-02-10 0 1.770 1.740 1.770 1.670 1.780 900,400 1,518,248 1.6862 1.202 1.182 1.202 1.134 1.209 1,325,553 1.1454 7.93%
2021-02-09 0 1.640 1.640 1.660 1.630 1.650 40,000 65,660 1.6415 1.114 1.114 1.128 1.107 1.121 58,887 1.1150 -0.61%
2021-02-08 0 1.650 1.650 1.660 1.600 1.650 114,000 185,400 1.6263 1.121 1.121 1.128 1.087 1.121 167,829 1.1047 0.00%
2021-02-05 0 1.650 1.610 1.650 1.650 1.650 48,000 79,200 1.6500 1.121 1.094 1.121 1.121 1.121 70,665 1.1208 3.12%
2021-02-04 0 1.600 1.600 1.640 - - 0 0 - 1.087 1.087 1.114 - - 0 - 0.00%
2021-02-03 0 1.600 1.600 1.650 1.600 1.600 62,000 99,200 1.6000 1.087 1.087 1.121 1.087 1.087 91,275 1.0868 0.00%
2021-02-02 0 1.600 1.580 1.640 1.590 1.600 324,000 517,200 1.5963 1.087 1.073 1.114 1.080 1.087 476,987 1.0843 2.56%
2021-02-01 0 1.560 1.560 1.590 - - 0 0 - 1.060 1.060 1.080 - - 0 - 0.65%
2021-01-29 0 1.550 1.550 1.570 1.540 1.550 68,000 104,820 1.5415 1.053 1.053 1.066 1.046 1.053 100,108 1.0471 1.31%
2021-01-28 0 1.530 1.530 1.550 1.530 1.560 202,000 313,520 1.5521 1.039 1.039 1.053 1.039 1.060 297,381 1.0543 -3.77%
2021-01-27 0 1.590 1.550 1.600 1.550 1.590 52,000 80,980 1.5573 1.080 1.053 1.087 1.053 1.080 76,553 1.0578 1.92%
2021-01-26 0 1.560 1.560 1.570 1.560 1.560 10,000 15,600 1.5600 1.060 1.060 1.066 1.060 1.060 14,722 1.0597 -1.27%
2021-01-25 0 1.580 1.570 1.600 1.580 1.580 84,000 132,720 1.5800 1.073 1.066 1.087 1.073 1.073 123,663 1.0732 1.94%
2021-01-22 0 1.550 1.550 1.600 1.520 1.550 110,000 169,500 1.5409 1.053 1.053 1.087 1.032 1.053 161,940 1.0467 1.31%
2021-01-21 0 1.530 1.520 1.550 1.510 1.530 200,000 304,400 1.5220 1.039 1.032 1.053 1.026 1.039 294,436 1.0338 1.32%
2021-01-20 0 1.510 1.510 1.540 - - 0 0 - 1.026 1.026 1.046 - - 0 - 0.00%
2021-01-19 0 1.510 1.510 1.540 - - 0 0 - 1.026 1.026 1.046 - - 0 - 0.00%
2021-01-18 0 1.510 1.510 1.540 1.510 1.510 146,000 220,460 1.5100 1.026 1.026 1.046 1.026 1.026 214,939 1.0257 0.00%
2021-01-15 0 1.510 1.510 1.540 - - 0 0 - 1.026 1.026 1.046 - - 0 - 0.00%
2021-01-14 0 1.510 1.500 1.530 1.510 1.530 4,000 6,080 1.5200 1.026 1.019 1.039 1.026 1.039 5,889 1.0325 -1.31%
2021-01-13 0 1.530 1.520 1.530 1.520 1.540 78,000 119,320 1.5297 1.039 1.032 1.039 1.032 1.046 114,830 1.0391 0.66%
2021-01-12 0 1.520 1.520 1.540 1.510 1.520 98,000 148,800 1.5184 1.032 1.032 1.046 1.026 1.032 144,274 1.0314 1.33%
2021-01-11 0 1.500 1.490 1.500 - - 0 0 - 1.019 1.012 1.019 - - 0 - 0.00%
2021-01-08 0 1.500 1.490 1.500 1.490 1.510 246,000 369,220 1.5009 1.019 1.012 1.019 1.012 1.026 362,157 1.0195 -1.32%
2021-01-07 0 1.520 1.510 1.540 1.500 1.520 92,000 138,600 1.5065 1.032 1.026 1.046 1.019 1.032 135,441 1.0233 0.00%
2021-01-06 0 1.520 1.520 1.550 - - 0 0 - 1.032 1.032 1.053 - - 0 - 1.33%
2021-01-05 0 1.500 1.500 1.530 1.500 1.500 20,000 30,000 1.5000 1.019 1.019 1.039 1.019 1.019 29,444 1.0189 0.00%
2021-01-04 0 1.500 1.500 1.560 1.500 1.510 106,000 159,300 1.5028 1.019 1.019 1.060 1.019 1.026 156,051 1.0208 -0.66%
2020-12-31 0 1.510 1.510 1.540 1.510 1.510 12,000 18,120 1.5100 1.026 1.026 1.046 1.026 1.026 17,666 1.0257 0.00%
2020-12-30 0 1.510 1.510 1.550 1.510 1.520 44,000 66,540 1.5123 1.026 1.026 1.053 1.026 1.032 64,776 1.0272 0.00%
2020-12-29 0 1.510 1.510 1.540 1.510 1.520 52,000 78,900 1.5173 1.026 1.026 1.046 1.026 1.032 76,553 1.0307 -1.95%
2020-12-28 0 1.540 1.520 1.550 1.540 1.540 20,000 30,800 1.5400 1.046 1.032 1.053 1.046 1.046 29,444 1.0461 0.00%
2020-12-24 0 1.540 1.520 1.540 - - 0 0 - 1.046 1.032 1.046 - - 0 - -0.65%
2020-12-23 0 1.550 1.520 1.550 1.540 1.550 130,000 200,600 1.5431 1.053 1.032 1.053 1.046 1.053 191,384 1.0482 1.31%
2020-12-22 0 1.530 1.510 1.530 1.550 1.550 16,000 24,800 1.5500 1.039 1.026 1.039 1.053 1.053 23,555 1.0529 1.32%
2020-12-21 0 1.510 1.500 1.540 1.510 1.540 42,000 63,540 1.5129 1.026 1.019 1.046 1.026 1.046 61,832 1.0276 1.34%
2020-12-18 0 1.490 1.490 1.530 - - 0 0 - 1.012 1.012 1.039 - - 0 - 0.68%
2020-12-17 0 1.480 1.480 1.510 1.480 1.480 58,000 85,840 1.4800 1.005 1.005 1.026 1.005 1.005 85,387 1.0053 -0.67%
2020-12-16 0 1.490 1.470 1.490 1.480 1.490 74,000 109,840 1.4843 1.012 0.999 1.012 1.005 1.012 108,941 1.0082 0.00%
2020-12-15 0 1.490 1.480 1.500 1.490 1.500 38,000 56,920 1.4979 1.012 1.005 1.019 1.012 1.019 55,943 1.0175 -1.97%
2020-12-14 0 1.520 1.510 1.520 1.490 1.520 102,000 153,140 1.5014 1.032 1.026 1.032 1.012 1.032 150,163 1.0198 -0.65%
2020-12-11 0 1.530 1.510 1.530 1.500 1.530 70,000 105,400 1.5057 1.039 1.026 1.039 1.019 1.039 103,053 1.0228 -1.29%
2020-12-10 0 1.550 1.520 1.550 1.550 1.570 20,000 31,080 1.5540 1.053 1.032 1.053 1.053 1.066 29,444 1.0556 -0.00%
2020-12-09 0 1.610 1.580 1.600 1.580 1.620 24,000 38,020 1.5842 1.053 1.033 1.046 1.033 1.059 36,700 1.0360 1.26%
2020-12-08 0 1.590 1.570 1.590 1.590 1.590 2,000 3,180 1.5900 1.040 1.027 1.040 1.040 1.040 3,058 1.0398 1.27%
2020-12-07 0 1.570 1.570 1.610 1.560 1.580 84,000 132,260 1.5745 1.027 1.027 1.053 1.020 1.033 128,450 1.0297 -1.87%
2020-12-04 0 1.600 1.600 1.650 1.600 1.630 100,000 160,880 1.6088 1.046 1.046 1.079 1.046 1.066 152,917 1.0521 -1.84%
2020-12-03 0 1.630 1.620 1.670 1.630 1.670 22,000 36,660 1.6664 1.066 1.059 1.092 1.066 1.092 33,642 1.0897 -1.21%
2020-12-02 0 1.650 1.650 1.660 1.600 1.660 372,000 606,400 1.6301 1.079 1.079 1.086 1.046 1.086 568,851 1.0660 5.10%
2020-12-01 0 1.570 1.560 1.570 1.560 1.570 54,000 84,500 1.5648 1.027 1.020 1.027 1.020 1.027 82,575 1.0233 0.00%
2020-11-30 0 1.570 1.560 1.570 1.480 1.600 222,000 345,500 1.5563 1.027 1.020 1.027 0.968 1.046 339,476 1.0177 0.64%
2020-11-27 0 1.560 1.550 1.590 1.450 1.580 692,000 1,040,440 1.5035 1.020 1.014 1.040 0.948 1.033 1,058,186 0.9832 7.59%
2020-11-26 0 1.450 1.450 1.470 1.440 1.450 14,000 20,260 1.4471 0.948 0.948 0.961 0.942 0.948 21,408 0.9464 0.69%
2020-11-25 0 1.440 1.440 1.450 1.440 1.440 78,000 112,320 1.4400 0.942 0.942 0.948 0.942 0.942 119,275 0.9417 1.41%
2020-11-24 0 1.420 1.420 1.450 1.420 1.420 50,000 71,000 1.4200 0.929 0.929 0.948 0.929 0.929 76,458 0.9286 0.00%
2020-11-23 0 1.420 1.390 1.420 1.390 1.420 150,000 210,400 1.4027 0.929 0.909 0.929 0.909 0.929 229,375 0.9173 2.16%
2020-11-20 0 1.390 1.390 1.410 - - 0 0 - 0.909 0.909 0.922 - - 0 - 0.72%
2020-11-19 0 1.380 1.360 1.400 - - 0 0 - 0.902 0.889 0.916 - - 0 - 0.00%
2020-11-18 0 1.380 1.330 1.390 - - 0 0 - 0.902 0.870 0.909 - - 0 - 0.00%
2020-11-17 0 1.380 1.340 1.380 1.340 1.380 6,000 8,120 1.3533 0.902 0.876 0.902 0.876 0.902 9,175 0.8850 5.34%
2020-11-16 0 1.310 1.310 1.390 - - 0 0 - 0.857 0.857 0.909 - - 0 - 0.00%
2020-11-13 0 1.310 1.290 1.310 1.330 1.330 6,000 7,980 1.3300 0.857 0.844 0.857 0.870 0.870 9,175 0.8698 -5.07%
2020-11-12 0 1.380 1.340 1.390 1.380 1.380 12,000 16,560 1.3800 0.902 0.876 0.909 0.902 0.902 18,350 0.9025 -3.50%
2020-11-11 0 1.430 1.370 1.430 1.410 1.440 326,000 463,700 1.4224 0.935 0.896 0.935 0.922 0.942 498,509 0.9302 2.14%
2020-11-10 0 1.400 1.340 1.400 1.340 1.400 34,000 45,780 1.3465 0.916 0.876 0.916 0.876 0.916 51,992 0.8805 5.26%
2020-11-09 0 1.330 1.330 1.340 1.310 1.330 84,000 110,920 1.3205 0.870 0.870 0.876 0.857 0.870 128,450 0.8635 3.91%
2020-11-06 0 1.280 1.280 1.300 1.280 1.310 60,000 77,860 1.2977 0.837 0.837 0.850 0.837 0.857 91,750 0.8486 -1.54%
2020-11-05 0 1.300 1.280 1.320 - - 0 0 - 0.850 0.837 0.863 - - 0 - 0.00%
2020-11-04 0 1.300 1.290 1.300 - - 0 0 - 0.850 0.844 0.850 - - 0 - -0.76%
2020-11-03 0 1.310 1.290 1.310 - - 0 0 - 0.857 0.844 0.857 - - 0 - 0.00%
2020-11-02 0 1.310 1.310 1.320 - - 0 0 - 0.857 0.857 0.863 - - 0 - 1.55%
2020-10-30 0 1.290 1.250 1.290 - - 0 0 - 0.844 0.817 0.844 - - 0 - -1.53%
2020-10-29 0 1.310 1.280 1.310 1.300 1.300 50,000 65,000 1.3000 0.857 0.837 0.857 0.850 0.850 76,458 0.8501 -0.76%
2020-10-28 0 1.320 1.310 1.350 1.310 1.340 60,000 79,700 1.3283 0.863 0.857 0.883 0.857 0.876 91,750 0.8687 -1.49%
2020-10-27 0 1.340 1.270 1.340 1.270 1.340 4,000 5,220 1.3050 0.876 0.831 0.876 0.831 0.876 6,117 0.8534 3.88%
2020-10-23 0 1.290 1.270 1.350 - - 0 0 - 0.844 0.831 0.883 - - 0 - 0.00%
2020-10-22 0 1.290 1.280 1.310 1.290 1.300 606,000 786,900 1.2985 0.844 0.837 0.857 0.844 0.850 926,677 0.8492 -3.01%
2020-10-21 0 1.330 1.310 1.330 1.330 1.330 96,000 127,680 1.3300 0.870 0.857 0.870 0.870 0.870 146,800 0.8698 0.00%
2020-10-20 0 1.330 1.300 1.330 - - 0 0 - 0.870 0.850 0.870 - - 0 - 0.00%
2020-10-19 0 1.330 1.310 1.360 - - 0 0 - 0.870 0.857 0.889 - - 0 - 0.00%
2020-10-16 0 1.330 1.320 1.340 1.330 1.330 122,000 162,260 1.3300 0.870 0.863 0.876 0.870 0.870 186,559 0.8698 1.53%
2020-10-15 0 1.310 1.310 1.350 1.310 1.310 6,000 7,860 1.3100 0.857 0.857 0.883 0.857 0.857 9,175 0.8567 0.00%
2020-10-14 0 1.310 1.310 1.330 1.300 1.300 74,000 96,560 1.3049 0.857 0.857 0.870 0.850 0.850 113,159 0.8533 -3.68%
2020-10-12 0 1.360 1.300 1.360 1.330 1.360 38,000 50,960 1.3411 0.889 0.850 0.889 0.870 0.889 58,108 0.8770 5.43%
2020-10-09 0 1.290 1.290 1.320 1.290 1.310 84,000 109,160 1.2995 0.844 0.844 0.863 0.844 0.857 128,450 0.8498 -1.53%
2020-10-08 0 1.310 1.280 1.310 - - 0 0 - 0.857 0.837 0.857 - - 0 - 0.00%
2020-10-07 0 1.310 1.300 1.320 1.310 1.310 18,000 23,580 1.3100 0.857 0.850 0.863 0.857 0.857 27,525 0.8567 0.77%
2020-10-06 0 1.300 1.280 1.300 1.300 1.300 60,000 78,000 1.3000 0.850 0.837 0.850 0.850 0.850 91,750 0.8501 1.56%
2020-10-05 0 1.280 1.270 1.290 1.270 1.280 114,000 145,700 1.2781 0.837 0.831 0.844 0.831 0.837 174,325 0.8358 2.40%
2020-09-30 0 1.250 1.230 1.280 1.250 1.250 3,000 3,740 1.2467 0.817 0.804 0.837 0.817 0.817 4,588 0.8153 0.00%
2020-09-29 0 1.250 1.240 1.270 - - 0 0 - 0.817 0.811 0.831 - - 0 - 0.00%
2020-09-28 0 1.250 1.230 1.260 1.250 1.260 38,000 47,700 1.2553 0.817 0.804 0.824 0.817 0.824 58,108 0.8209 0.81%
2020-09-25 0 1.240 1.240 1.250 1.240 1.240 28,000 34,720 1.2400 0.811 0.811 0.817 0.811 0.811 42,817 0.8109 -1.59%
2020-09-24 0 1.260 1.260 1.280 1.240 1.270 272,000 338,800 1.2456 0.824 0.824 0.837 0.811 0.831 415,934 0.8146 -1.56%
2020-09-23 0 1.280 1.260 1.280 - - 0 0 - 0.837 0.824 0.837 - - 0 - 0.00%
2020-09-22 0 1.280 1.250 1.270 1.260 1.280 60,000 76,000 1.2667 0.837 0.817 0.831 0.824 0.837 91,750 0.8283 1.59%
2020-09-21 0 1.260 1.260 1.290 1.260 1.310 50,000 65,080 1.3016 0.824 0.824 0.844 0.824 0.857 76,458 0.8512 -4.55%
2020-09-18 0 1.320 1.320 1.330 1.300 1.310 98,000 127,980 1.3059 0.863 0.863 0.870 0.850 0.857 149,859 0.8540 0.00%
2020-09-17 0 1.320 1.310 1.320 1.320 1.320 212,000 279,840 1.3200 0.863 0.857 0.863 0.863 0.863 324,184 0.8632 0.00%
2020-09-16 0 1.320 1.310 1.340 1.300 1.330 128,000 169,200 1.3219 0.863 0.857 0.876 0.850 0.870 195,734 0.8644 0.00%
2020-09-15 0 1.320 1.300 1.320 1.240 1.330 384,000 490,220 1.2766 0.863 0.850 0.863 0.811 0.870 587,201 0.8348 8.20%
2020-09-14 0 1.220 1.210 1.240 1.220 1.240 46,000 56,240 1.2226 0.798 0.791 0.811 0.798 0.811 70,342 0.7995 0.00%
2020-09-11 0 1.220 1.200 1.220 1.200 1.220 242,000 295,020 1.2191 0.798 0.785 0.798 0.785 0.798 370,059 0.7972 0.00%
2020-09-10 0 1.220 1.200 1.230 - - 0 0 - 0.798 0.785 0.804 - - 0 - 0.00%
2020-09-09 0 1.220 1.210 1.230 - - 0 0 - 0.798 0.791 0.804 - - 0 - 0.00%
2020-09-08 0 1.220 1.210 1.240 1.220 1.230 158,000 193,240 1.2230 0.798 0.791 0.811 0.798 0.804 241,609 0.7998 0.00%
2020-09-07 0 1.220 1.200 1.230 - - 0 0 - 0.798 0.785 0.804 - - 0 - 0.00%
2020-09-04 0 1.220 1.200 1.230 1.210 1.220 404,000 490,320 1.2137 0.798 0.785 0.804 0.791 0.798 617,785 0.7937 0.00%
2020-09-03 0 1.220 1.200 1.220 1.220 1.220 40,000 48,800 1.2200 0.798 0.785 0.798 0.798 0.798 61,167 0.7978 0.83%
2020-09-02 0 1.210 1.210 1.220 1.210 1.210 24,000 29,040 1.2100 0.791 0.791 0.798 0.791 0.791 36,700 0.7913 0.83%
2020-09-01 0 1.200 1.200 1.220 1.200 1.210 20,000 24,100 1.2050 0.785 0.785 0.798 0.785 0.791 30,583 0.7880 1.69%
2020-08-31 0 1.180 1.180 1.210 1.180 1.200 180,000 214,000 1.1889 0.772 0.772 0.791 0.772 0.785 275,251 0.7775 -2.48%
2020-08-28 0 1.210 1.200 1.230 1.210 1.210 50,000 60,500 1.2100 0.791 0.785 0.804 0.791 0.791 76,458 0.7913 0.00%
2020-08-27 0 1.210 1.200 1.230 1.210 1.210 12,000 14,520 1.2100 0.791 0.785 0.804 0.791 0.791 18,350 0.7913 -1.63%
2020-08-26 0 1.230 1.220 1.240 1.220 1.230 34,000 41,680 1.2259 0.804 0.798 0.811 0.798 0.804 51,992 0.8017 1.65%
2020-08-25 0 1.210 1.200 1.230 1.200 1.210 182,000 220,120 1.2095 0.791 0.785 0.804 0.785 0.791 278,309 0.7909 0.00%
2020-08-24 0 1.210 1.210 1.220 1.160 1.230 400,000 477,060 1.1927 0.791 0.791 0.798 0.759 0.804 611,668 0.7799 5.22%
2020-08-21 0 1.150 1.150 1.180 1.140 1.140 12,000 13,680 1.1400 0.752 0.752 0.772 0.746 0.746 18,350 0.7455 -3.36%
2020-08-20 0 1.190 1.160 1.190 1.150 1.200 108,000 127,460 1.1802 0.778 0.759 0.778 0.752 0.785 165,150 0.7718 4.39%
2020-08-19 0 1.140 1.130 1.140 1.140 1.160 130,000 149,800 1.1523 0.746 0.739 0.746 0.746 0.759 198,792 0.7536 -0.87%
2020-08-18 0 1.150 1.130 1.150 - - 0 0 - 0.752 0.739 0.752 - - 0 - 0.00%
2020-08-17 0 1.150 1.150 1.160 1.150 1.150 10,000 11,500 1.1500 0.752 0.752 0.759 0.752 0.752 15,292 0.7520 1.77%
2020-08-14 0 1.130 1.130 1.150 1.130 1.140 102,000 116,260 1.1398 0.739 0.739 0.752 0.739 0.746 155,975 0.7454 -0.88%
2020-08-13 0 1.140 1.120 1.140 1.130 1.130 30,000 33,900 1.1300 0.746 0.732 0.746 0.739 0.739 45,875 0.7390 -0.87%
2020-08-12 0 1.150 1.120 1.150 1.130 1.130 30,000 33,900 1.1300 0.752 0.732 0.752 0.739 0.739 45,875 0.7390 0.00%
2020-08-11 0 1.170 1.140 1.170 1.130 1.170 32,000 36,240 1.1325 0.752 0.733 0.752 0.726 0.752 49,784 0.7279 5.41%
2020-08-10 0 1.110 1.110 1.170 1.110 1.110 104,000 115,440 1.1100 0.713 0.713 0.752 0.713 0.713 161,799 0.7135 -1.77%
2020-08-07 0 1.130 1.110 1.150 - - 0 0 - 0.726 0.713 0.739 - - 0 - 0.00%
2020-08-06 0 1.130 1.110 1.150 - - 0 0 - 0.726 0.713 0.739 - - 0 - 0.00%
2020-08-05 0 1.130 1.130 1.140 1.130 1.130 46,000 51,980 1.1300 0.726 0.726 0.733 0.726 0.726 71,565 0.7263 0.89%
2020-08-04 0 1.120 1.120 1.130 1.110 1.120 178,000 198,160 1.1133 0.720 0.720 0.726 0.713 0.720 276,926 0.7156 0.00%
2020-08-03 0 1.120 1.120 1.140 1.120 1.120 20,000 22,400 1.1200 0.720 0.720 0.733 0.720 0.720 31,115 0.7199 0.00%
2020-07-31 0 1.120 1.110 1.120 1.110 1.120 34,000 37,920 1.1153 0.720 0.713 0.720 0.713 0.720 52,896 0.7169 0.00%
2020-07-30 0 1.120 1.110 1.130 - - 0 0 - 0.720 0.713 0.726 - - 0 - 0.00%
2020-07-29 0 1.120 1.110 1.130 - - 0 0 - 0.720 0.713 0.726 - - 0 - 0.00%
2020-07-28 0 1.120 1.110 1.130 - - 0 0 - 0.720 0.713 0.726 - - 0 - 0.00%
2020-07-27 0 1.120 1.110 1.130 - - 0 0 - 0.720 0.713 0.726 - - 0 - 0.00%
2020-07-24 0 1.120 1.110 1.120 1.110 1.130 116,000 130,360 1.1238 0.720 0.713 0.720 0.713 0.726 180,469 0.7223 -0.88%
2020-07-23 0 1.130 1.130 1.150 1.120 1.140 158,000 177,560 1.1238 0.726 0.726 0.739 0.720 0.733 245,811 0.7223 -2.59%
2020-07-22 0 1.160 1.140 1.160 - - 0 0 - 0.746 0.733 0.746 - - 0 - 0.00%
2020-07-21 0 1.160 1.140 1.160 1.110 1.170 62,000 68,960 1.1123 0.746 0.733 0.746 0.713 0.752 96,457 0.7149 0.00%
2020-07-20 0 1.160 1.130 1.160 1.160 1.180 40,000 46,800 1.1700 0.746 0.726 0.746 0.746 0.758 62,231 0.7520 0.87%
2020-07-17 0 1.150 1.130 1.150 1.150 1.150 2,000 2,300 1.1500 0.739 0.726 0.739 0.739 0.739 3,112 0.7392 2.68%
2020-07-16 0 1.120 1.120 1.170 1.120 1.120 82,000 91,840 1.1200 0.720 0.720 0.752 0.720 0.720 127,573 0.7199 -0.88%
2020-07-15 0 1.130 1.120 1.130 1.120 1.140 240,000 271,680 1.1320 0.726 0.720 0.726 0.720 0.733 373,383 0.7276 -0.88%
2020-07-14 0 1.140 1.140 1.170 1.130 1.200 288,000 330,380 1.1472 0.733 0.733 0.752 0.726 0.771 448,060 0.7374 0.00%
2020-07-13 0 1.140 1.140 1.160 1.140 1.140 66,000 75,240 1.1400 0.733 0.733 0.746 0.733 0.733 102,680 0.7328 0.00%
2020-07-10 0 1.140 1.140 1.150 1.140 1.150 86,000 98,720 1.1479 0.733 0.733 0.739 0.733 0.739 133,796 0.7378 -1.72%
2020-07-09 0 1.160 1.150 1.160 1.140 1.160 168,000 193,480 1.1517 0.746 0.739 0.746 0.733 0.746 261,368 0.7403 -0.85%
2020-07-08 0 1.170 1.170 1.190 1.160 1.180 54,000 63,640 1.1785 0.752 0.752 0.765 0.746 0.758 84,011 0.7575 -0.85%
2020-07-07 0 1.180 1.170 1.190 1.180 1.180 156,000 184,080 1.1800 0.758 0.752 0.765 0.758 0.758 242,699 0.7585 0.00%
2020-07-06 0 1.180 1.180 1.210 1.180 1.210 220,000 263,160 1.1962 0.758 0.758 0.778 0.758 0.778 342,268 0.7689 -0.84%
2020-07-03 0 1.190 1.170 1.200 1.170 1.190 152,000 180,240 1.1858 0.765 0.752 0.771 0.752 0.765 236,476 0.7622 1.71%
2020-07-02 0 1.170 1.160 1.170 1.150 1.170 158,000 182,900 1.1576 0.752 0.746 0.752 0.739 0.752 245,811 0.7441 0.86%
2020-06-30 0 1.160 1.160 1.190 1.150 1.170 130,000 149,820 1.1525 0.746 0.746 0.765 0.739 0.752 202,249 0.7408 -5.69%
2020-06-29 0 1.230 1.120 1.230 1.150 1.230 224,000 264,840 1.1823 0.791 0.720 0.791 0.739 0.791 348,491 0.7600 0.82%
2020-06-26 0 1.220 1.210 1.270 - - 0 0 - 0.784 0.778 0.816 - - 0 - 0.00%
2020-06-24 0 1.220 1.210 1.220 1.220 1.220 20,000 24,400 1.2200 0.784 0.778 0.784 0.784 0.784 31,115 0.7842 -2.40%
2020-06-23 0 1.250 1.210 1.250 - - 0 0 - 0.803 0.778 0.803 - - 0 - -0.79%
2020-06-22 0 1.260 1.230 1.260 - - 0 0 - 0.810 0.791 0.810 - - 0 - 0.00%
2020-06-19 0 1.260 1.220 1.260 1.230 1.230 50,000 61,500 1.2300 0.810 0.784 0.810 0.791 0.791 77,788 0.7906 0.00%
2020-06-18 0 1.260 1.230 1.260 1.230 1.240 70,000 86,400 1.2343 0.810 0.791 0.810 0.791 0.797 108,903 0.7934 1.61%
2020-06-17 0 1.240 1.210 1.250 - - 0 0 - 0.797 0.778 0.803 - - 0 - 0.00%
2020-06-16 0 1.240 1.240 1.260 1.230 1.230 28,000 34,440 1.2300 0.797 0.797 0.810 0.791 0.791 43,561 0.7906 0.81%
2020-06-15 0 1.230 1.230 1.250 1.200 1.240 92,000 111,640 1.2135 0.791 0.791 0.803 0.771 0.797 143,130 0.7800 -3.91%
2020-06-12 0 1.280 1.200 1.280 1.280 1.280 2,000 2,560 1.2800 0.823 0.771 0.823 0.823 0.823 3,112 0.8227 2.40%
2020-06-11 0 1.250 1.210 1.250 - - 0 0 - 0.803 0.778 0.803 - - 0 - 0.00%
2020-06-10 0 1.250 1.220 1.250 1.230 1.250 58,000 72,340 1.2472 0.803 0.784 0.803 0.791 0.803 90,234 0.8017 2.46%
2020-06-09 0 1.220 1.220 1.230 1.220 1.240 94,000 116,120 1.2353 0.784 0.784 0.791 0.784 0.797 146,242 0.7940 1.67%
2020-06-08 0 1.200 1.200 1.220 1.190 1.220 272,000 325,980 1.1985 0.771 0.771 0.784 0.765 0.784 423,168 0.7703 -3.23%
2020-06-05 0 1.240 1.220 1.240 1.200 1.250 318,000 390,080 1.2267 0.797 0.784 0.797 0.771 0.803 494,733 0.7885 -0.80%
2020-06-04 0 1.250 1.230 1.250 1.250 1.250 24,000 30,000 1.2500 0.803 0.791 0.803 0.803 0.803 37,338 0.8035 -0.79%
2020-06-03 0 1.260 1.240 1.260 - - 0 0 - 0.810 0.797 0.810 - - 0 - -0.79%
2020-06-02 0 1.270 1.240 1.270 1.230 1.280 24,000 29,620 1.2342 0.816 0.797 0.816 0.791 0.823 37,338 0.7933 -0.78%
2020-06-01 0 1.280 1.250 1.280 1.230 1.290 90,000 110,900 1.2322 0.823 0.803 0.823 0.791 0.829 140,019 0.7920 -0.78%
2020-05-29 0 1.290 1.250 1.300 1.230 1.280 156,000 197,120 1.2636 0.829 0.803 0.836 0.791 0.823 242,699 0.8122 -3.01%
2020-05-28 0 1.330 1.280 1.330 - - 0 0 - 0.855 0.823 0.855 - - 0 - -0.75%
2020-05-27 0 1.340 1.260 1.340 - - 0 0 - 0.861 0.810 0.861 - - 0 - 0.00%
2020-05-26 0 1.340 1.290 1.340 1.290 1.340 48,000 62,020 1.2921 0.861 0.829 0.861 0.829 0.861 74,677 0.8305 3.88%
2020-05-25 0 1.290 1.290 1.300 1.280 1.280 34,000 43,520 1.2800 0.829 0.829 0.836 0.823 0.823 52,896 0.8227 -4.44%
2020-05-22 0 1.350 1.260 1.340 1.250 1.350 198,000 252,300 1.2742 0.868 0.810 0.861 0.803 0.868 308,041 0.8190 0.00%
2020-05-21 0 1.350 1.300 1.350 1.300 1.350 44,000 57,620 1.3095 0.868 0.836 0.868 0.836 0.868 68,454 0.8417 5.47%
2020-05-20 0 1.280 1.330 1.340 1.280 1.290 136,000 175,280 1.2888 0.823 0.855 0.861 0.823 0.829 211,584 0.8284 -3.76%
2020-05-19 0 1.330 1.330 1.340 1.310 1.320 184,000 241,300 1.3114 0.855 0.855 0.861 0.842 0.848 286,261 0.8429 0.76%
2020-05-18 0 1.320 1.310 1.330 1.320 1.360 160,000 213,400 1.3338 0.848 0.842 0.855 0.848 0.874 248,922 0.8573 -5.71%
2020-05-15 0 1.400 1.350 1.400 - - 0 0 - 0.900 0.868 0.900 - - 0 - -1.41%
2020-05-14 0 1.420 1.360 1.420 - - 0 0 - 0.913 0.874 0.913 - - 0 - 0.00%
2020-05-13 0 1.420 1.370 1.420 - - 0 0 - 0.913 0.881 0.913 - - 0 - 0.00%
2020-05-12 0 1.420 1.380 1.430 1.380 1.420 62,000 86,260 1.3913 0.913 0.887 0.919 0.887 0.913 96,457 0.8943 0.00%
2020-05-11 0 1.420 1.420 1.430 1.400 1.400 40,000 56,000 1.4000 0.913 0.913 0.919 0.900 0.900 62,231 0.8999 1.43%
2020-05-08 0 1.400 1.340 1.400 1.400 1.410 4,000 5,620 1.4050 0.900 0.861 0.900 0.900 0.906 6,223 0.9031 0.00%
2020-05-07 0 1.400 1.360 1.400 - - 0 0 - 0.900 0.874 0.900 - - 0 - 0.00%
2020-05-06 0 1.400 1.370 1.400 1.370 1.410 224,000 311,300 1.3897 0.900 0.881 0.900 0.881 0.906 348,491 0.8933 1.45%
2020-05-05 0 1.380 1.350 1.390 - - 0 0 - 0.887 0.868 0.893 - - 0 - 1.47%
2020-05-04 0 1.360 1.300 1.360 - - 0 0 - 0.874 0.836 0.874 - - 0 - -0.73%
2020-04-29 0 1.370 1.340 1.370 - - 0 0 - 0.881 0.861 0.881 - - 0 - -0.72%
2020-04-28 0 1.380 1.350 1.400 - - 0 0 - 0.887 0.868 0.900 - - 0 - 0.00%
2020-04-27 0 1.380 1.350 1.380 1.380 1.400 68,000 95,040 1.3976 0.887 0.868 0.887 0.887 0.900 105,792 0.8984 0.73%
2020-04-24 0 1.370 1.340 1.370 - - 0 0 - 0.881 0.861 0.881 - - 0 - 0.00%
2020-04-23 0 1.370 1.370 1.400 1.320 1.400 370,000 500,720 1.3533 0.881 0.881 0.900 0.848 0.900 575,633 0.8699 -0.72%
2020-04-22 0 1.380 1.360 1.380 - - 0 0 - 0.887 0.874 0.887 - - 0 - -0.72%
2020-04-21 0 1.390 1.370 1.450 - - 0 0 - 0.893 0.881 0.932 - - 0 - -3.47%
2020-04-20 0 1.440 1.380 1.440 - - 0 0 - 0.926 0.887 0.926 - - 0 - 0.00%
2020-04-17 0 1.440 1.400 1.440 1.450 1.450 30,000 43,500 1.4500 0.926 0.900 0.926 0.932 0.932 46,673 0.9320 4.35%
2020-04-16 0 1.380 1.360 1.410 - - 0 0 - 0.887 0.874 0.906 - - 0 - 0.00%
2020-04-15 0 1.380 1.370 1.400 1.380 1.390 120,000 165,800 1.3817 0.887 0.881 0.900 0.887 0.893 186,692 0.8881 1.47%
2020-04-14 0 1.360 1.360 1.400 1.360 1.360 4,000 5,440 1.3600 0.874 0.874 0.900 0.874 0.874 6,223 0.8742 -2.86%
2020-04-09 0 1.400 1.400 1.450 1.390 1.400 204,000 284,500 1.3946 0.900 0.900 0.932 0.893 0.900 317,376 0.8964 -0.71%
2020-04-08 0 1.410 1.360 1.440 - - 0 0 - 0.906 0.874 0.926 - - 0 - 0.00%
2020-04-07 0 1.410 1.380 1.440 1.400 1.410 66,000 92,600 1.4030 0.906 0.887 0.926 0.900 0.906 102,680 0.9018 4.44%
2020-04-06 0 1.350 1.350 1.380 1.340 1.340 142,000 190,280 1.3400 0.868 0.868 0.887 0.861 0.861 220,919 0.8613 2.27%
2020-04-03 0 1.320 1.320 1.350 1.320 1.330 156,000 207,040 1.3272 0.848 0.848 0.868 0.848 0.855 242,699 0.8531 -1.49%
2020-04-02 0 1.340 1.310 1.340 1.320 1.350 24,000 31,740 1.3225 0.861 0.842 0.861 0.848 0.868 37,338 0.8501 -0.74%
2020-04-01 0 1.350 1.300 1.350 - - 0 0 - 0.868 0.836 0.868 - - 0 - -1.46%
2020-03-31 0 1.370 1.350 1.380 1.300 1.370 164,000 220,560 1.3449 0.881 0.868 0.887 0.836 0.881 255,145 0.8644 4.58%
2020-03-30 0 1.310 1.310 1.360 1.310 1.360 36,000 47,480 1.3189 0.842 0.842 0.874 0.842 0.874 56,008 0.8477 -4.38%
2020-03-27 0 1.370 1.350 1.370 1.370 1.370 6,000 8,220 1.3700 0.881 0.868 0.881 0.881 0.881 9,335 0.8806 0.74%
2020-03-26 0 1.360 1.340 1.360 1.320 1.360 52,000 68,820 1.3235 0.874 0.861 0.874 0.848 0.874 80,900 0.8507 3.82%
2020-03-25 0 1.310 1.310 1.360 1.350 1.350 30,000 40,500 1.3500 0.842 0.842 0.874 0.868 0.868 46,673 0.8677 0.77%
2020-03-24 0 1.300 1.300 1.350 1.300 1.340 64,000 84,760 1.3244 0.836 0.836 0.868 0.836 0.861 99,569 0.8513 0.78%
2020-03-23 0 1.290 1.230 1.290 - - 0 0 - 0.829 0.791 0.829 - - 0 - -3.01%
2020-03-20 0 1.330 1.290 1.330 1.330 1.380 14,000 18,760 1.3400 0.855 0.829 0.855 0.855 0.887 21,781 0.8613 0.76%
2020-03-19 0 1.320 1.300 1.350 1.290 1.320 36,000 47,340 1.3150 0.848 0.836 0.868 0.829 0.848 56,008 0.8452 -4.35%
2020-03-18 0 1.380 1.350 1.440 1.380 1.460 48,000 68,660 1.4304 0.887 0.868 0.926 0.887 0.938 74,677 0.9194 -4.83%
2020-03-17 0 1.450 1.440 1.470 1.430 1.470 38,000 54,940 1.4458 0.932 0.926 0.945 0.919 0.945 59,119 0.9293 1.40%
2020-03-16 0 1.430 1.430 1.460 1.430 1.510 226,000 334,520 1.4802 0.919 0.919 0.938 0.919 0.971 351,603 0.9514 -6.54%
2020-03-13 0 1.530 1.520 1.530 1.480 1.530 278,000 419,540 1.5091 0.983 0.977 0.983 0.951 0.983 432,502 0.9700 -3.77%
2020-03-12 0 1.590 1.510 1.590 1.500 1.590 194,000 296,060 1.5261 1.022 0.971 1.022 0.964 1.022 301,818 0.9809 2.58%
2020-03-11 0 1.550 1.540 1.630 1.540 1.630 74,000 115,520 1.5611 0.996 0.990 1.048 0.990 1.048 115,127 1.0034 -2.52%
2020-03-10 0 1.590 1.570 1.590 - - 0 0 - 1.022 1.009 1.022 - - 0 - -1.24%
2020-03-09 0 1.610 1.560 1.610 1.560 1.620 186,000 291,800 1.5688 1.035 1.003 1.035 1.003 1.041 289,372 1.0084 -1.23%
2020-03-06 0 1.630 1.620 1.630 1.610 1.640 164,000 266,860 1.6272 1.048 1.041 1.048 1.035 1.054 255,145 1.0459 -1.21%
2020-03-05 0 1.650 1.630 1.660 1.620 1.650 136,000 223,460 1.6431 1.061 1.048 1.067 1.041 1.061 211,584 1.0561 1.85%
2020-03-04 0 1.620 1.600 1.620 1.600 1.630 44,000 70,600 1.6045 1.041 1.028 1.041 1.028 1.048 68,454 1.0314 -0.61%
2020-03-03 0 1.630 1.610 1.630 1.630 1.630 134,000 218,420 1.6300 1.048 1.035 1.048 1.048 1.048 208,472 1.0477 -0.61%
2020-03-02 0 1.640 1.620 1.660 1.550 1.640 890,000 1,411,480 1.5859 1.054 1.041 1.067 0.996 1.054 1,384,630 1.0194 3.80%
2020-02-28 0 1.580 1.560 1.580 1.540 1.590 18,000 28,100 1.5611 1.016 1.003 1.016 0.990 1.022 28,004 1.0034 -1.25%
2020-02-27 0 1.600 1.590 1.600 1.580 1.600 54,000 85,440 1.5822 1.028 1.022 1.028 1.016 1.028 84,011 1.0170 1.27%
2020-02-26 0 1.580 1.580 1.600 1.580 1.610 214,000 340,820 1.5926 1.016 1.016 1.028 1.016 1.035 332,934 1.0237 -3.07%
2020-02-25 0 1.630 1.610 1.630 - - 0 0 - 1.048 1.035 1.048 - - 0 - 0.00%
2020-02-24 0 1.630 1.610 1.630 - - 0 0 - 1.048 1.035 1.048 - - 0 - 0.00%
2020-02-21 0 1.630 1.610 1.630 1.630 1.630 70,000 114,100 1.6300 1.048 1.035 1.048 1.048 1.048 108,903 1.0477 0.62%
2020-02-20 0 1.620 1.610 1.640 1.620 1.620 38,000 61,560 1.6200 1.041 1.035 1.054 1.041 1.041 59,119 1.0413 -1.22%
2020-02-19 0 1.640 1.620 1.640 1.630 1.640 62,000 101,080 1.6303 1.054 1.041 1.054 1.048 1.054 96,457 1.0479 -1.20%
2020-02-18 0 1.660 1.630 1.670 1.630 1.660 6,000 9,900 1.6500 1.067 1.048 1.073 1.048 1.067 9,335 1.0606 1.84%
2020-02-17 0 1.630 1.610 1.630 1.630 1.630 8,000 13,040 1.6300 1.048 1.035 1.048 1.048 1.048 12,446 1.0477 -0.61%
2020-02-14 0 1.640 1.640 1.700 1.620 1.630 142,000 230,900 1.6261 1.054 1.054 1.093 1.041 1.048 220,919 1.0452 0.61%
2020-02-13 0 1.630 1.610 1.630 - - 0 0 - 1.048 1.035 1.048 - - 0 - -1.81%
2020-02-12 0 1.660 1.630 1.670 1.640 1.660 38,000 62,360 1.6411 1.067 1.048 1.073 1.054 1.067 59,119 1.0548 2.47%
2020-02-11 0 1.620 1.620 1.640 1.620 1.620 30,000 48,600 1.6200 1.041 1.041 1.054 1.041 1.041 46,673 1.0413 -0.61%
2020-02-10 0 1.630 1.620 1.630 - - 0 0 - 1.048 1.041 1.048 - - 0 - -2.40%
2020-02-07 0 1.670 1.630 1.670 1.600 1.670 258,000 417,340 1.6176 1.073 1.048 1.073 1.028 1.073 401,387 1.0397 0.60%
2020-02-06 0 1.660 1.660 1.680 - - 0 0 - 1.067 1.067 1.080 - - 0 - 1.22%
2020-02-05 0 1.640 1.610 1.650 1.630 1.640 32,000 52,280 1.6338 1.054 1.035 1.061 1.048 1.054 49,784 1.0501 -0.61%
2020-02-04 0 1.650 1.640 1.650 - - 0 0 - 1.061 1.054 1.061 - - 0 - 0.00%
2020-02-03 0 1.650 1.630 1.650 1.620 1.650 20,000 32,520 1.6260 1.061 1.048 1.061 1.041 1.061 31,115 1.0451 1.23%
2020-01-31 0 1.630 1.630 1.650 1.620 1.640 184,000 299,480 1.6276 1.048 1.048 1.061 1.041 1.054 286,261 1.0462 0.00%
2020-01-30 0 1.630 1.610 1.630 1.630 1.630 40,000 65,200 1.6300 1.048 1.035 1.048 1.048 1.048 62,231 1.0477 -0.61%
2020-01-29 0 1.640 1.640 1.650 1.640 1.650 66,000 108,280 1.6406 1.054 1.054 1.061 1.054 1.061 102,680 1.0545 -1.20%
2020-01-24 0 1.660 1.640 1.670 - - 0 0 - 1.067 1.054 1.073 - - 0 - 0.00%
2020-01-23 0 1.660 1.660 1.680 1.650 1.660 162,000 267,720 1.6526 1.067 1.067 1.080 1.061 1.067 252,034 1.0622 -1.19%
2020-01-22 0 1.680 1.660 1.680 1.660 1.700 28,000 46,640 1.6657 1.080 1.067 1.080 1.067 1.093 43,561 1.0707 1.20%
2020-01-21 0 1.660 1.660 1.680 1.660 1.710 98,000 163,460 1.6680 1.067 1.067 1.080 1.067 1.099 152,465 1.0721 -1.78%
2020-01-20 0 1.690 1.680 1.700 - - 0 0 - 1.086 1.080 1.093 - - 0 - 0.00%
2020-01-17 0 1.690 1.670 1.700 1.680 1.690 148,000 250,040 1.6895 1.086 1.073 1.093 1.080 1.086 230,253 1.0859 0.60%
2020-01-16 0 1.680 1.680 1.690 1.680 1.700 34,000 57,160 1.6812 1.080 1.080 1.086 1.080 1.093 52,896 1.0806 -0.59%
2020-01-15 0 1.690 1.680 1.690 1.670 1.690 332,000 558,800 1.6831 1.086 1.080 1.086 1.073 1.086 516,514 1.0819 -0.59%
2020-01-14 0 1.700 1.690 1.700 1.700 1.710 146,000 248,600 1.7027 1.093 1.086 1.093 1.093 1.099 227,142 1.0945 -0.58%
2020-01-13 0 1.710 1.700 1.730 1.700 1.710 24,000 40,840 1.7017 1.099 1.093 1.112 1.093 1.099 37,338 1.0938 0.59%
2020-01-10 0 1.700 1.700 1.710 1.690 1.700 62,000 105,200 1.6968 1.093 1.093 1.099 1.086 1.093 96,457 1.0906 -1.16%
2020-01-09 0 1.720 1.700 1.720 1.690 1.720 60,000 101,580 1.6930 1.106 1.093 1.106 1.086 1.106 93,346 1.0882 2.38%
2020-01-08 0 1.680 1.680 1.700 1.680 1.700 54,000 91,760 1.6993 1.080 1.080 1.093 1.080 1.093 84,011 1.0922 -1.75%
2020-01-07 0 1.710 1.700 1.710 1.700 1.720 162,000 275,480 1.7005 1.099 1.093 1.099 1.093 1.106 252,034 1.0930 1.18%
2020-01-06 0 1.690 1.690 1.720 1.680 1.720 98,000 165,280 1.6865 1.086 1.086 1.106 1.080 1.106 152,465 1.0841 0.00%
2020-01-03 0 1.690 1.690 1.720 1.690 1.730 152,000 261,080 1.7176 1.086 1.086 1.106 1.086 1.112 236,476 1.1040 -2.31%
2020-01-02 0 1.730 1.720 1.730 1.720 1.730 26,000 44,740 1.7208 1.112 1.106 1.112 1.106 1.112 40,450 1.1061 0.58%
2019-12-31 0 1.720 1.710 1.720 1.710 1.720 48,000 82,540 1.7196 1.106 1.099 1.106 1.099 1.106 74,677 1.1053 0.00%
2019-12-30 0 1.720 1.700 1.720 1.690 1.720 18,000 30,540 1.6967 1.106 1.093 1.106 1.086 1.106 28,004 1.0906 1.18%
2019-12-27 0 1.700 1.700 1.720 1.700 1.720 128,000 218,360 1.7059 1.093 1.093 1.106 1.093 1.106 199,138 1.0965 0.00%
2019-12-24 0 1.700 1.700 1.730 1.700 1.700 18,000 30,600 1.7000 1.093 1.093 1.112 1.093 1.093 28,004 1.0927 -1.16%
2019-12-23 0 1.720 1.710 1.720 1.690 1.730 50,000 84,920 1.6984 1.106 1.099 1.106 1.086 1.112 77,788 1.0917 1.18%
2019-12-20 0 1.700 1.700 1.740 1.700 1.700 16,000 27,200 1.7000 1.093 1.093 1.118 1.093 1.093 24,892 1.0927 0.00%
2019-12-19 0 1.700 1.700 1.720 1.700 1.720 18,000 30,640 1.7022 1.093 1.093 1.106 1.093 1.106 28,004 1.0941 -0.58%
2019-12-18 0 1.710 1.710 1.720 1.700 1.720 376,000 642,660 1.7092 1.099 1.099 1.106 1.093 1.106 584,967 1.0986 1.18%
2019-12-17 0 1.690 1.680 1.690 1.660 1.690 130,000 217,900 1.6762 1.086 1.080 1.086 1.067 1.086 202,249 1.0774 1.81%
2019-12-16 0 1.660 1.660 1.680 1.640 1.660 52,000 85,320 1.6408 1.067 1.067 1.080 1.054 1.067 80,900 1.0546 -0.60%
2019-12-13 0 1.670 1.650 1.670 1.650 1.670 116,000 192,360 1.6583 1.073 1.061 1.073 1.061 1.073 180,469 1.0659 2.45%
2019-12-12 0 1.630 1.630 1.650 - - 0 0 - 1.048 1.048 1.061 - - 0 - 0.00%
2019-12-11 0 1.630 1.620 1.670 - - 0 0 - 1.048 1.041 1.073 - - 0 - 0.00%
2019-12-10 0 1.630 1.630 1.690 - - 0 0 - 1.048 1.048 1.086 - - 0 - -0.00%
2019-12-09 0 1.690 1.680 1.690 1.690 1.710 44,000 74,780 1.6995 1.048 1.042 1.048 1.048 1.060 70,973 1.0536 -1.17%
2019-12-06 0 1.710 1.690 1.730 1.710 1.710 54,000 92,340 1.7100 1.060 1.048 1.073 1.060 1.060 87,104 1.0601 0.00%
2019-12-05 0 1.710 1.680 1.730 1.710 1.720 26,000 44,500 1.7115 1.060 1.042 1.073 1.060 1.066 41,939 1.0611 0.59%
2019-12-04 0 1.700 1.680 1.700 - - 0 0 - 1.054 1.042 1.054 - - 0 - -1.16%
2019-12-03 0 1.720 1.700 1.720 1.680 1.720 16,000 27,100 1.6938 1.066 1.054 1.066 1.042 1.066 25,809 1.0500 2.38%
2019-12-02 0 1.680 1.680 1.690 1.680 1.700 60,000 101,920 1.6987 1.042 1.042 1.048 1.042 1.054 96,782 1.0531 -1.18%
2019-11-29 0 1.700 1.700 1.730 1.690 1.750 192,000 327,300 1.7047 1.054 1.054 1.073 1.048 1.085 309,702 1.0568 0.59%
2019-11-28 0 1.690 1.690 1.720 1.680 1.690 218,000 367,020 1.6836 1.048 1.048 1.066 1.042 1.048 351,641 1.0437 3.05%
2019-11-27 0 1.640 1.640 1.660 - - 0 0 - 1.017 1.017 1.029 - - 0 - 1.23%
2019-11-26 0 1.620 1.620 1.660 - - 0 0 - 1.004 1.004 1.029 - - 0 - 0.00%
2019-11-25 0 1.620 1.620 1.640 - - 0 0 - 1.004 1.004 1.017 - - 0 - 0.62%
2019-11-22 0 1.610 1.610 1.630 1.610 1.610 32,000 51,520 1.6100 0.998 0.998 1.011 0.998 0.998 51,617 0.9981 -1.23%
2019-11-21 0 1.630 1.620 1.630 - - 0 0 - 1.011 1.004 1.011 - - 0 - 0.00%
2019-11-20 0 1.630 1.620 1.630 - - 0 0 - 1.011 1.004 1.011 - - 0 - 0.00%
2019-11-19 0 1.630 1.620 1.650 1.650 1.650 102,000 168,300 1.6500 1.011 1.004 1.023 1.023 1.023 164,529 1.0229 1.24%
2019-11-18 0 1.610 1.610 1.650 - - 0 0 - 0.998 0.998 1.023 - - 0 - 0.00%
2019-11-15 0 1.610 1.610 1.620 1.610 1.620 70,000 113,200 1.6171 0.998 0.998 1.004 0.998 1.004 112,912 1.0025 -0.62%
2019-11-14 0 1.620 1.610 1.620 1.620 1.640 174,000 283,880 1.6315 1.004 0.998 1.004 1.004 1.017 280,668 1.0114 -1.22%
2019-11-13 0 1.640 1.620 1.640 1.640 1.640 42,000 68,680 1.6352 1.017 1.004 1.017 1.017 1.017 67,747 1.0138 0.00%
2019-11-12 0 1.640 1.620 1.640 - - 0 0 - 1.017 1.004 1.017 - - 0 - 0.00%
2019-11-11 0 1.640 1.620 1.640 1.640 1.680 54,000 89,380 1.6552 1.017 1.004 1.017 1.017 1.042 87,104 1.0261 -2.38%
2019-11-08 0 1.680 1.620 1.690 - - 0 0 - 1.042 1.004 1.048 - - 0 - 0.00%
2019-11-07 0 1.680 1.660 1.700 - - 0 0 - 1.042 1.029 1.054 - - 0 - 0.00%
2019-11-06 0 1.680 1.640 1.720 - - 0 0 - 1.042 1.017 1.066 - - 0 - 0.00%
2019-11-05 0 1.680 1.630 1.720 - - 0 0 - 1.042 1.011 1.066 - - 0 - 0.00%
2019-11-04 0 1.680 1.650 1.680 1.680 1.740 32,000 54,380 1.6994 1.042 1.023 1.042 1.042 1.079 51,617 1.0535 1.20%
2019-11-01 0 1.660 1.660 1.670 - - 0 0 - 1.029 1.029 1.035 - - 0 - 1.84%
2019-10-31 0 1.630 1.630 1.650 1.630 1.670 166,000 273,020 1.6447 1.011 1.011 1.023 1.011 1.035 267,763 1.0196 -2.40%
2019-10-30 0 1.670 1.650 1.690 - - 0 0 - 1.035 1.023 1.048 - - 0 - 0.00%
2019-10-29 0 1.670 1.650 1.690 1.670 1.670 10,000 16,700 1.6700 1.035 1.023 1.048 1.035 1.035 16,130 1.0353 -0.60%
2019-10-28 0 1.680 1.640 1.680 1.680 1.680 2,000 3,360 1.6800 1.042 1.017 1.042 1.042 1.042 3,226 1.0415 0.60%
2019-10-25 0 1.670 1.630 1.670 1.640 1.670 74,000 121,420 1.6408 1.035 1.011 1.035 1.017 1.035 119,364 1.0172 1.83%
2019-10-24 0 1.640 1.630 1.640 - - 0 0 - 1.017 1.011 1.017 - - 0 - 0.00%
2019-10-23 0 1.640 1.630 1.640 - - 0 0 - 1.017 1.011 1.017 - - 0 - 0.00%
2019-10-22 0 1.640 1.630 1.640 1.640 1.640 4,000 6,560 1.6400 1.017 1.011 1.017 1.017 1.017 6,452 1.0167 0.00%
2019-10-21 0 1.640 1.640 1.690 1.620 1.640 44,000 71,680 1.6291 1.017 1.017 1.048 1.004 1.017 70,973 1.0100 -2.96%
2019-10-18 0 1.690 1.630 1.700 - - 0 0 - 1.048 1.011 1.054 - - 0 - 1.81%
2019-10-17 0 1.660 1.660 1.670 1.630 1.640 100,000 163,040 1.6304 1.029 1.029 1.035 1.011 1.017 161,303 1.0108 1.22%
2019-10-16 0 1.640 1.620 1.660 - - 0 0 - 1.017 1.004 1.029 - - 0 - 0.00%
2019-10-15 0 1.640 1.620 1.670 1.640 1.660 36,000 59,360 1.6489 1.017 1.004 1.035 1.017 1.029 58,069 1.0222 -0.61%
2019-10-14 0 1.650 1.630 1.670 1.640 1.670 78,000 128,140 1.6428 1.023 1.011 1.035 1.017 1.035 125,816 1.0185 1.85%
2019-10-11 0 1.620 1.620 1.630 1.620 1.620 22,000 35,640 1.6200 1.004 1.004 1.011 1.004 1.004 35,487 1.0043 -0.61%
2019-10-10 0 1.630 1.620 1.680 1.630 1.640 36,000 58,840 1.6344 1.011 1.004 1.042 1.011 1.017 58,069 1.0133 -2.98%
2019-10-09 0 1.680 1.630 1.680 1.680 1.680 30,000 50,400 1.6800 1.042 1.011 1.042 1.042 1.042 48,391 1.0415 0.00%
2019-10-08 0 1.680 1.630 1.680 - - 0 0 - 1.042 1.011 1.042 - - 0 - -0.59%
2019-10-04 0 1.690 1.620 1.690 - - 0 0 - 1.048 1.004 1.048 - - 0 - 0.00%
2019-10-03 0 1.690 1.650 1.690 1.640 1.690 64,000 105,480 1.6481 1.048 1.023 1.048 1.017 1.048 103,234 1.0218 3.68%
2019-10-02 0 1.630 1.630 1.650 - - 0 0 - 1.011 1.011 1.023 - - 0 - 0.00%
2019-09-30 0 1.630 1.630 1.650 1.610 1.640 146,000 236,980 1.6232 1.011 1.011 1.023 0.998 1.017 235,503 1.0063 -0.61%
2019-09-27 0 1.640 1.640 1.680 - - 0 0 - 1.017 1.017 1.042 - - 0 - 0.00%
2019-09-26 0 1.640 1.640 1.670 1.640 1.660 164,000 269,040 1.6405 1.017 1.017 1.035 1.017 1.029 264,537 1.0170 -1.20%
2019-09-25 0 1.660 1.640 1.670 1.660 1.670 42,000 70,020 1.6671 1.029 1.017 1.035 1.029 1.035 67,747 1.0335 0.00%
2019-09-24 0 1.660 1.650 1.700 - - 0 0 - 1.029 1.023 1.054 - - 0 - 0.00%
2019-09-23 0 1.660 1.650 1.700 - - 0 0 - 1.029 1.023 1.054 - - 0 - 0.00%
2019-09-20 0 1.660 1.650 1.700 - - 0 0 - 1.029 1.023 1.054 - - 0 - 0.00%
2019-09-19 0 1.660 1.660 1.700 - - 0 0 - 1.029 1.029 1.054 - - 0 - 0.00%
2019-09-18 0 1.660 1.650 1.690 1.660 1.660 16,000 26,560 1.6600 1.029 1.023 1.048 1.029 1.029 25,809 1.0291 0.00%
2019-09-17 0 1.660 1.640 1.660 1.640 1.680 234,000 390,140 1.6673 1.029 1.017 1.029 1.017 1.042 377,449 1.0336 1.22%
2019-09-16 0 1.640 1.640 1.670 1.640 1.640 12,000 19,680 1.6400 1.017 1.017 1.035 1.017 1.017 19,356 1.0167 0.00%
2019-09-13 0 1.640 1.640 1.680 1.640 1.680 120,000 200,080 1.6673 1.017 1.017 1.042 1.017 1.042 193,564 1.0337 -1.80%
2019-09-12 0 1.670 1.660 1.680 - - 0 0 - 1.035 1.029 1.042 - - 0 - 0.00%
2019-09-11 0 1.670 1.620 1.680 - - 0 0 - 1.035 1.004 1.042 - - 0 - 0.00%
2019-09-10 0 1.670 1.640 1.670 - - 0 0 - 1.035 1.017 1.035 - - 0 - 0.00%
2019-09-09 0 1.670 1.630 1.680 1.640 1.670 70,000 115,400 1.6486 1.035 1.011 1.042 1.017 1.035 112,912 1.0220 0.60%
2019-09-06 0 1.660 1.640 1.670 1.620 1.660 106,000 172,380 1.6262 1.029 1.017 1.035 1.004 1.029 170,981 1.0082 1.84%
2019-09-05 0 1.630 1.620 1.640 - - 0 0 - 1.011 1.004 1.017 - - 0 - 0.00%
2019-09-04 0 1.630 1.620 1.640 1.630 1.630 10,000 16,300 1.6300 1.011 1.004 1.017 1.011 1.011 16,130 1.0105 -0.61%
2019-09-03 0 1.640 1.630 1.650 - - 0 0 - 1.017 1.011 1.023 - - 0 - 0.00%
2019-09-02 0 1.640 1.620 1.640 1.640 1.640 4,000 6,560 1.6400 1.017 1.004 1.017 1.017 1.017 6,452 1.0167 0.00%
2019-08-30 0 1.640 1.630 1.650 1.630 1.660 106,000 173,880 1.6404 1.017 1.011 1.023 1.011 1.029 170,981 1.0170 0.00%
2019-08-29 0 1.640 1.640 1.670 1.640 1.650 98,000 161,660 1.6496 1.017 1.017 1.035 1.017 1.023 158,077 1.0227 -0.61%
2019-08-28 0 1.650 1.640 1.660 1.650 1.650 68,000 112,200 1.6500 1.023 1.017 1.029 1.023 1.023 109,686 1.0229 0.00%
2019-08-27 0 1.650 1.650 1.670 - - 0 0 - 1.023 1.023 1.035 - - 0 - 0.00%
2019-08-26 0 1.650 1.630 1.660 1.650 1.680 38,000 62,840 1.6537 1.023 1.011 1.029 1.023 1.042 61,295 1.0252 -2.37%
2019-08-23 0 1.690 1.680 1.700 - - 0 0 - 1.048 1.042 1.054 - - 0 - 0.00%
2019-08-22 0 1.690 1.690 1.700 1.690 1.690 50,000 84,500 1.6900 1.048 1.048 1.054 1.048 1.048 80,652 1.0477 0.60%
2019-08-21 0 1.680 1.680 1.710 1.670 1.670 10,000 16,700 1.6700 1.042 1.042 1.060 1.035 1.035 16,130 1.0353 0.60%
2019-08-20 0 1.670 1.670 1.690 1.650 1.700 100,000 166,100 1.6610 1.035 1.035 1.048 1.023 1.054 161,303 1.0297 -1.18%
2019-08-19 0 1.690 1.680 1.700 1.690 1.690 60,000 101,400 1.6900 1.048 1.042 1.054 1.048 1.048 96,782 1.0477 3.05%
2019-08-16 0 1.640 1.640 1.670 1.640 1.640 14,000 22,960 1.6400 1.017 1.017 1.035 1.017 1.017 22,582 1.0167 -0.61%
2019-08-15 0 1.650 1.640 1.670 - - 0 0 - 1.023 1.017 1.035 - - 0 - 0.00%
2019-08-14 0 1.650 1.630 1.680 - - 0 0 - 1.023 1.011 1.042 - - 0 - 0.00%
2019-08-13 0 1.650 1.650 1.670 1.650 1.670 86,000 142,580 1.6579 1.023 1.023 1.035 1.023 1.035 138,721 1.0278 -1.79%
2019-08-12 0 1.680 1.680 1.700 1.680 1.700 46,000 77,640 1.6878 1.042 1.042 1.054 1.042 1.054 74,199 1.0464 -0.00%
2019-08-09 0 1.740 1.730 1.740 1.730 1.760 112,000 195,760 1.7479 1.042 1.036 1.042 1.036 1.053 187,112 1.0462 0.00%
2019-08-08 0 1.740 1.730 1.740 - - 0 0 - 1.042 1.036 1.042 - - 0 - 0.00%
2019-08-07 0 1.740 1.730 1.740 1.710 1.750 72,000 125,840 1.7478 1.042 1.036 1.042 1.024 1.048 120,286 1.0462 2.35%
2019-08-06 0 1.700 1.700 1.750 1.690 1.750 118,000 202,380 1.7151 1.018 1.018 1.048 1.012 1.048 197,136 1.0266 -3.41%
2019-08-05 0 1.760 1.750 1.760 1.710 1.760 183,000 318,590 1.7409 1.053 1.048 1.053 1.024 1.053 305,727 1.0421 -1.68%
2019-08-02 0 1.790 1.770 1.790 1.740 1.790 144,000 253,340 1.7593 1.071 1.059 1.071 1.042 1.071 240,572 1.0531 -0.56%
2019-08-01 0 1.800 1.780 1.820 1.800 1.800 2,000 3,600 1.8000 1.077 1.065 1.089 1.077 1.077 3,341 1.0774 -1.64%
2019-07-31 0 1.830 1.770 1.830 1.830 1.830 6,000 10,980 1.8300 1.095 1.059 1.095 1.095 1.095 10,024 1.0954 0.00%
2019-07-30 0 1.830 1.790 1.830 - - 0 0 - 1.095 1.071 1.095 - - 0 - 0.00%
2019-07-29 0 1.830 1.800 1.850 - - 0 0 - 1.095 1.077 1.107 - - 0 - 0.00%
2019-07-26 0 1.830 1.820 1.840 1.830 1.850 394,000 724,900 1.8398 1.095 1.089 1.101 1.095 1.107 658,232 1.1013 -0.54%
2019-07-25 0 1.840 1.820 1.850 - - 0 0 - 1.101 1.089 1.107 - - 0 - 0.00%
2019-07-24 0 1.840 1.810 1.840 - - 0 0 - 1.101 1.083 1.101 - - 0 - -0.54%
2019-07-23 0 1.850 1.820 1.850 1.810 1.850 12,000 21,920 1.8267 1.107 1.089 1.107 1.083 1.107 20,048 1.0934 0.00%
2019-07-22 0 1.850 1.820 1.850 - - 0 0 - 1.107 1.089 1.107 - - 0 - 0.00%
2019-07-19 0 1.850 1.830 1.870 - - 0 0 - 1.107 1.095 1.119 - - 0 - 0.00%
2019-07-18 0 1.850 1.820 1.850 1.850 1.850 40,000 74,000 1.8500 1.107 1.089 1.107 1.107 1.107 66,826 1.1074 0.00%
2019-07-17 0 1.850 1.850 1.870 1.820 1.830 30,000 54,700 1.8233 1.107 1.107 1.119 1.089 1.095 50,119 1.0914 2.21%
2019-07-16 0 1.810 1.800 1.830 - - 0 0 - 1.083 1.077 1.095 - - 0 - 0.00%
2019-07-15 0 1.810 1.800 1.810 1.800 1.810 82,000 147,620 1.8002 1.083 1.077 1.083 1.077 1.083 136,992 1.0776 0.00%
2019-07-12 0 1.810 1.800 1.840 1.800 1.810 110,000 198,500 1.8045 1.083 1.077 1.101 1.077 1.083 183,770 1.0802 0.56%
2019-07-11 0 1.800 1.800 1.830 1.790 1.830 122,000 222,920 1.8272 1.077 1.077 1.095 1.071 1.095 203,818 1.0937 0.00%
2019-07-10 0 1.800 1.800 1.820 1.790 1.800 72,000 129,480 1.7983 1.077 1.077 1.089 1.071 1.077 120,286 1.0764 1.12%
2019-07-09 0 1.780 1.780 1.820 1.780 1.780 400,000 712,000 1.7800 1.065 1.065 1.089 1.065 1.065 668,256 1.0655 -0.56%
2019-07-08 0 1.790 1.790 1.810 1.790 1.790 30,000 53,700 1.7900 1.071 1.071 1.083 1.071 1.071 50,119 1.0714 -1.10%
2019-07-05 0 1.810 1.810 1.850 1.810 1.820 28,000 50,780 1.8136 1.083 1.083 1.107 1.083 1.089 46,778 1.0856 -1.09%
2019-07-04 0 1.830 1.820 1.840 1.830 1.830 2,000 3,660 1.8300 1.095 1.089 1.101 1.095 1.095 3,341 1.0954 -0.54%
2019-07-03 0 1.840 1.840 1.860 1.820 1.820 16,000 29,120 1.8200 1.101 1.101 1.113 1.089 1.089 26,730 1.0894 1.66%
2019-07-02 0 1.810 1.810 1.820 1.800 1.810 78,000 140,620 1.8028 1.083 1.083 1.089 1.077 1.083 130,310 1.0791 1.69%
2019-06-28 0 1.780 1.780 1.810 1.770 1.830 154,000 278,520 1.8086 1.065 1.065 1.083 1.059 1.095 257,279 1.0826 -3.78%
2019-06-27 0 1.850 1.820 1.850 1.800 1.850 38,000 68,800 1.8105 1.107 1.089 1.107 1.077 1.107 63,484 1.0837 -1.60%
2019-06-26 0 1.880 1.860 1.880 - - 0 0 - 1.125 1.113 1.125 - - 0 - 0.00%
2019-06-25 0 1.880 1.850 1.880 1.880 1.880 24,000 45,120 1.8800 1.125 1.107 1.125 1.125 1.125 40,095 1.1253 0.53%
2019-06-24 0 1.870 1.820 1.880 1.860 1.870 96,000 179,140 1.8660 1.119 1.089 1.125 1.113 1.119 160,381 1.1170 1.08%
2019-06-21 0 1.850 1.820 1.880 1.820 1.890 150,000 279,880 1.8659 1.107 1.089 1.125 1.089 1.131 250,596 1.1169 2.21%
2019-06-20 0 1.810 1.810 1.820 - - 0 0 - 1.083 1.083 1.089 - - 0 - 0.00%
2019-06-19 0 1.810 1.790 1.830 1.790 1.810 42,000 75,260 1.7919 1.083 1.071 1.095 1.071 1.083 70,167 1.0726 2.26%
2019-06-18 0 1.770 1.760 1.780 1.760 1.770 56,000 98,860 1.7654 1.059 1.053 1.065 1.053 1.059 93,556 1.0567 0.57%
2019-06-17 0 1.760 1.730 1.760 - - 0 0 - 1.053 1.036 1.053 - - 0 - 0.00%
2019-06-14 0 1.760 1.750 1.760 1.750 1.760 20,000 35,060 1.7530 1.053 1.048 1.053 1.048 1.053 33,413 1.0493 0.57%
2019-06-13 0 1.750 1.730 1.750 1.740 1.750 58,000 100,940 1.7403 1.048 1.036 1.048 1.042 1.048 96,897 1.0417 0.00%
2019-06-12 0 1.750 1.740 1.750 1.730 1.750 30,000 51,980 1.7327 1.048 1.042 1.048 1.036 1.048 50,119 1.0371 0.57%
2019-06-11 0 1.740 1.730 1.750 1.740 1.740 98,000 170,520 1.7400 1.042 1.036 1.048 1.042 1.042 163,723 1.0415 0.58%
2019-06-10 0 1.730 1.720 1.730 1.720 1.740 18,000 31,040 1.7244 1.036 1.030 1.036 1.030 1.042 30,072 1.0322 0.00%
2019-06-06 0 1.730 1.710 1.730 - - 0 0 - 1.036 1.024 1.036 - - 0 - 0.00%
2019-06-05 0 1.730 1.710 1.730 1.740 1.740 68,000 118,320 1.7400 1.036 1.024 1.036 1.042 1.042 113,604 1.0415 0.00%
2019-06-04 0 1.730 1.720 1.730 1.720 1.740 78,000 134,460 1.7238 1.036 1.030 1.036 1.030 1.042 130,310 1.0318 -0.57%
2019-06-03 0 1.740 1.730 1.740 1.750 1.760 92,000 161,020 1.7502 1.042 1.036 1.042 1.048 1.053 153,699 1.0476 -1.69%
2019-05-31 0 1.770 1.770 1.780 1.770 1.770 18,000 31,860 1.7700 1.059 1.059 1.065 1.059 1.059 30,072 1.0595 0.00%
2019-05-30 0 1.770 1.770 1.780 1.770 1.770 22,000 38,940 1.7700 1.059 1.059 1.065 1.059 1.059 36,754 1.0595 -1.12%
2019-05-29 0 1.790 1.770 1.790 1.800 1.800 14,000 25,200 1.8000 1.071 1.059 1.071 1.077 1.077 23,389 1.0774 0.56%
2019-05-28 0 1.780 1.780 1.800 1.780 1.800 126,000 225,640 1.7908 1.065 1.065 1.077 1.065 1.077 210,501 1.0719 -1.11%
2019-05-27 0 1.800 1.790 1.800 1.800 1.830 220,000 396,800 1.8036 1.077 1.071 1.077 1.077 1.095 367,541 1.0796 -2.17%
2019-05-24 0 1.840 1.810 1.840 - - 0 0 - 1.101 1.083 1.101 - - 0 - 0.00%
2019-05-23 0 1.840 1.820 1.850 1.820 1.850 82,000 150,900 1.8402 1.101 1.089 1.107 1.089 1.107 136,992 1.1015 -1.08%
2019-05-22 0 1.860 1.850 1.860 1.860 1.860 20,000 37,200 1.8600 1.113 1.107 1.113 1.113 1.113 33,413 1.1133 -0.53%
2019-05-21 0 1.870 1.840 1.870 1.870 1.870 6,000 11,220 1.8700 1.119 1.101 1.119 1.119 1.119 10,024 1.1193 0.00%
2019-05-20 0 1.870 1.870 1.890 1.870 1.870 26,000 48,620 1.8700 1.119 1.119 1.131 1.119 1.119 43,437 1.1193 -0.53%
2019-05-17 0 1.880 1.880 1.900 1.880 1.900 60,000 112,880 1.8813 1.125 1.125 1.137 1.125 1.137 100,238 1.1261 -0.53%
2019-05-16 0 1.890 1.890 1.900 - - 0 0 - 1.131 1.131 1.137 - - 0 - 0.00%
2019-05-15 0 1.890 1.890 1.900 1.890 1.890 50,000 94,500 1.8900 1.131 1.131 1.137 1.131 1.131 83,532 1.1313 0.53%
2019-05-14 0 1.880 1.880 1.890 1.870 1.880 132,000 247,560 1.8755 1.125 1.125 1.131 1.119 1.125 220,524 1.1226 -0.53%
2019-05-10 0 1.890 1.880 1.890 1.900 1.900 2,000 3,800 1.9000 1.131 1.125 1.131 1.137 1.137 3,341 1.1373 0.53%
2019-05-09 0 1.880 1.870 1.880 - - 0 0 - 1.125 1.119 1.125 - - 0 - -0.53%
2019-05-08 0 1.890 1.870 1.890 1.900 1.900 20,000 38,000 1.9000 1.131 1.119 1.131 1.137 1.137 33,413 1.1373 -1.05%
2019-05-07 0 1.910 1.910 1.930 1.910 1.910 28,000 53,480 1.9100 1.143 1.143 1.155 1.143 1.143 46,778 1.1433 0.53%
2019-05-06 0 1.900 1.900 1.920 1.900 1.900 52,000 98,800 1.9000 1.137 1.137 1.149 1.137 1.137 86,873 1.1373 -0.52%
2019-05-03 0 1.910 1.910 1.940 1.900 1.900 12,000 22,800 1.9000 1.143 1.143 1.161 1.137 1.137 20,048 1.1373 -0.52%
2019-05-02 0 1.920 1.920 1.940 1.920 1.920 8,000 15,360 1.9200 1.149 1.149 1.161 1.149 1.149 13,365 1.1493 0.00%
2019-04-30 0 1.920 1.920 1.960 1.920 1.930 34,000 65,540 1.9276 1.149 1.149 1.173 1.149 1.155 56,802 1.1538 -0.52%
2019-04-29 0 1.930 1.930 1.950 1.930 1.930 30,000 57,900 1.9300 1.155 1.155 1.167 1.155 1.155 50,119 1.1552 0.00%
2019-04-26 0 1.930 1.920 1.930 - - 0 0 - 1.155 1.149 1.155 - - 0 - -0.52%
2019-04-25 0 1.940 1.920 1.940 - - 0 0 - 1.161 1.149 1.161 - - 0 - -0.51%
2019-04-24 0 1.950 1.920 1.950 1.920 1.950 116,000 223,540 1.9271 1.167 1.149 1.167 1.149 1.167 193,794 1.1535 1.04%
2019-04-23 0 1.930 1.930 1.940 1.930 1.940 96,000 185,640 1.9338 1.155 1.155 1.161 1.155 1.161 160,381 1.1575 -1.03%
2019-04-18 0 1.950 1.940 1.950 1.960 1.960 10,000 19,600 1.9600 1.167 1.161 1.167 1.173 1.173 16,706 1.1732 -0.51%
2019-04-17 0 1.960 1.940 1.960 1.940 1.960 4,000 7,800 1.9500 1.173 1.161 1.173 1.161 1.173 6,683 1.1672 1.03%
2019-04-16 0 1.940 1.930 1.940 1.940 1.940 220,000 427,860 1.9448 1.161 1.155 1.161 1.161 1.161 367,541 1.1641 -0.51%
2019-04-15 0 1.950 1.950 1.960 1.940 1.950 178,000 345,520 1.9411 1.167 1.167 1.173 1.161 1.167 297,374 1.1619 0.52%
2019-04-12 0 1.940 1.940 1.950 1.930 1.950 73,000 141,140 1.9334 1.161 1.161 1.167 1.155 1.167 121,957 1.1573 0.52%
2019-04-11 0 1.930 1.930 1.940 1.930 1.940 70,000 135,400 1.9343 1.155 1.155 1.161 1.155 1.161 116,945 1.1578 -0.52%
2019-04-10 0 1.940 1.940 1.960 - - 0 0 - 1.161 1.161 1.173 - - 0 - 0.00%
2019-04-09 0 1.940 1.940 1.970 - - 0 0 - 1.161 1.161 1.179 - - 0 - 0.00%
2019-04-08 0 1.940 1.940 1.970 1.940 1.970 140,000 273,880 1.9563 1.161 1.161 1.179 1.161 1.179 233,890 1.1710 -0.51%
2019-04-04 0 1.950 1.940 1.950 1.950 1.950 14,000 27,300 1.9500 1.167 1.161 1.167 1.167 1.167 23,389 1.1672 0.00%
2019-04-03 0 1.950 1.950 1.960 1.950 1.950 30,600 59,640 1.9490 1.167 1.167 1.173 1.167 1.167 51,122 1.1666 0.52%
2019-04-02 0 1.940 1.940 1.950 1.940 1.960 52,000 101,540 1.9527 1.161 1.161 1.167 1.161 1.173 86,873 1.1688 -1.02%
2019-04-01 0 1.960 1.950 1.960 1.950 1.960 52,000 101,480 1.9515 1.173 1.167 1.173 1.167 1.173 86,873 1.1681 0.51%
2019-03-29 0 1.950 1.940 1.950 1.940 1.950 124,000 240,580 1.9402 1.167 1.161 1.167 1.161 1.167 207,159 1.1613 0.00%
2019-03-28 0 1.950 1.940 1.950 1.940 1.960 28,000 54,440 1.9443 1.167 1.161 1.167 1.161 1.173 46,778 1.1638 -0.51%
2019-03-27 0 1.960 1.930 1.970 - - 0 0 - 1.173 1.155 1.179 - - 0 - 0.00%
2019-03-26 0 1.960 1.940 1.960 1.940 1.970 20,000 38,900 1.9450 1.173 1.161 1.173 1.161 1.179 33,413 1.1642 1.03%
2019-03-25 0 1.940 1.940 1.970 1.930 1.940 78,000 151,280 1.9395 1.161 1.161 1.179 1.155 1.161 130,310 1.1609 -0.51%
2019-03-22 0 1.950 1.940 1.950 1.940 1.950 50,000 97,300 1.9460 1.167 1.161 1.167 1.161 1.167 83,532 1.1648 -0.51%
2019-03-21 0 1.960 1.950 1.960 1.950 1.970 28,000 54,800 1.9571 1.173 1.167 1.173 1.167 1.179 46,778 1.1715 0.51%
2019-03-20 0 1.950 1.950 1.970 - - 0 0 - 1.167 1.167 1.179 - - 0 - 0.00%
2019-03-19 0 1.950 1.940 1.970 1.950 1.970 78,000 152,180 1.9510 1.167 1.161 1.179 1.167 1.179 130,310 1.1678 -0.51%
2019-03-18 0 1.960 1.940 1.960 1.950 1.960 24,000 46,840 1.9517 1.173 1.161 1.173 1.167 1.173 40,095 1.1682 0.00%
2019-03-15 0 1.960 1.940 1.960 1.960 1.970 48,000 94,120 1.9608 1.173 1.161 1.173 1.173 1.179 80,191 1.1737 1.03%
2019-03-14 0 1.940 1.940 1.960 - - 0 0 - 1.161 1.161 1.173 - - 0 - 0.00%
2019-03-13 0 1.940 1.930 1.940 - - 0 0 - 1.161 1.155 1.161 - - 0 - -1.02%
2019-03-12 0 1.960 1.930 1.960 1.930 1.960 34,000 65,740 1.9335 1.173 1.155 1.173 1.155 1.173 56,802 1.1574 1.55%
2019-03-11 0 1.930 1.930 1.940 1.930 1.940 30,000 57,940 1.9313 1.155 1.155 1.161 1.155 1.161 50,119 1.1560 0.00%
2019-03-08 0 1.930 1.920 1.930 1.930 1.940 56,000 108,120 1.9307 1.155 1.149 1.155 1.155 1.161 93,556 1.1557 -0.52%
2019-03-07 0 1.940 1.930 1.940 1.940 1.940 10,000 19,400 1.9400 1.161 1.155 1.161 1.161 1.161 16,706 1.1612 -0.51%
2019-03-06 0 1.950 1.940 1.950 1.940 1.950 98,000 191,000 1.9490 1.167 1.161 1.167 1.161 1.167 163,723 1.1666 0.52%
2019-03-05 0 1.940 1.930 1.940 1.940 1.950 30,000 58,340 1.9447 1.161 1.155 1.161 1.161 1.167 50,119 1.1640 -0.51%
2019-03-04 0 1.950 1.930 1.950 - - 0 0 - 1.167 1.155 1.167 - - 0 - 0.00%
2019-03-01 0 1.950 1.930 1.950 1.930 1.950 118,000 228,520 1.9366 1.167 1.155 1.167 1.155 1.167 197,136 1.1592 1.04%
2019-02-28 0 1.930 1.920 1.930 1.920 1.950 232,000 449,120 1.9359 1.155 1.149 1.155 1.149 1.167 387,588 1.1588 0.00%
2019-02-27 0 1.930 1.920 1.930 1.920 1.940 46,000 88,640 1.9270 1.155 1.149 1.155 1.149 1.161 76,849 1.1534 -1.03%
2019-02-26 0 1.950 1.940 1.950 1.950 1.950 40,000 78,000 1.9500 1.167 1.161 1.167 1.167 1.167 66,826 1.1672 0.00%
2019-02-25 0 1.950 1.930 1.950 1.920 1.950 32,000 61,740 1.9294 1.167 1.155 1.167 1.149 1.167 53,460 1.1549 0.00%
2019-02-22 0 1.950 1.920 1.950 1.940 1.950 50,000 97,100 1.9420 1.167 1.149 1.167 1.161 1.167 83,532 1.1624 0.00%
2019-02-21 0 1.950 1.910 1.950 1.930 1.950 64,000 124,600 1.9469 1.167 1.143 1.167 1.155 1.167 106,921 1.1653 1.04%
2019-02-20 0 1.930 1.920 1.940 1.920 1.930 10,000 19,240 1.9240 1.155 1.149 1.161 1.149 1.155 16,706 1.1517 0.52%
2019-02-19 0 1.920 1.920 1.950 1.920 1.930 84,000 161,580 1.9236 1.149 1.149 1.167 1.149 1.155 140,334 1.1514 -1.54%
2019-02-18 0 1.950 1.930 1.950 1.940 1.950 14,000 27,200 1.9429 1.167 1.155 1.167 1.161 1.167 23,389 1.1629 1.56%
2019-02-15 0 1.920 1.920 1.950 1.920 1.950 168,000 322,740 1.9211 1.149 1.149 1.167 1.149 1.167 280,668 1.1499 -1.54%
2019-02-14 0 1.950 1.920 1.950 1.950 1.950 10,000 19,500 1.9500 1.167 1.149 1.167 1.167 1.167 16,706 1.1672 0.00%
2019-02-13 0 1.950 1.920 1.950 1.940 1.950 84,000 163,000 1.9405 1.167 1.149 1.167 1.161 1.167 140,334 1.1615 0.52%
2019-02-12 0 1.940 1.920 1.940 - - 0 0 - 1.161 1.149 1.161 - - 0 - 0.00%
2019-02-11 0 1.940 1.920 1.940 1.920 1.950 38,000 73,960 1.9463 1.161 1.149 1.161 1.149 1.167 63,484 1.1650 1.04%
2019-02-08 0 1.920 1.910 1.920 1.910 1.920 50,000 95,560 1.9112 1.149 1.143 1.149 1.143 1.149 83,532 1.1440 0.52%
2019-02-04 0 1.910 1.910 1.920 1.910 1.910 10,000 19,100 1.9100 1.143 1.143 1.149 1.143 1.143 16,706 1.1433 0.00%
2019-02-01 0 1.910 1.890 1.910 1.890 1.910 154,000 292,260 1.8978 1.143 1.131 1.143 1.131 1.143 257,279 1.1360 1.60%
2019-01-31 0 1.880 1.880 1.900 - - 0 0 - 1.125 1.125 1.137 - - 0 - 0.00%
2019-01-30 0 1.880 1.880 1.890 1.870 1.880 142,000 266,340 1.8756 1.125 1.125 1.131 1.119 1.125 237,231 1.1227 0.00%
2019-01-29 0 1.880 1.870 1.880 1.880 1.890 6,000 11,300 1.8833 1.125 1.119 1.125 1.125 1.131 10,024 1.1273 0.00%
2019-01-28 0 1.880 1.870 1.890 - - 0 0 - 1.125 1.119 1.131 - - 0 - 0.00%
2019-01-25 0 1.880 1.870 1.890 1.870 1.880 92,000 172,200 1.8717 1.125 1.119 1.131 1.119 1.125 153,699 1.1204 0.00%
2019-01-24 0 1.880 1.870 1.880 1.880 1.880 26,000 48,880 1.8800 1.125 1.119 1.125 1.125 1.125 43,437 1.1253 -0.53%
2019-01-23 0 1.890 1.880 1.900 1.890 1.890 88,000 166,320 1.8900 1.131 1.125 1.137 1.131 1.131 147,016 1.1313 0.00%
2019-01-22 0 1.890 1.870 1.890 1.880 1.890 36,000 67,700 1.8806 1.131 1.119 1.131 1.125 1.131 60,143 1.1256 0.53%
2019-01-21 0 1.880 1.870 1.880 1.870 1.890 58,000 108,540 1.8714 1.125 1.119 1.125 1.119 1.131 96,897 1.1202 0.00%
2019-01-18 0 1.880 1.870 1.880 - - 0 0 - 1.125 1.119 1.125 - - 0 - -0.53%
2019-01-17 0 1.890 1.870 1.890 1.850 1.890 36,000 67,060 1.8628 1.131 1.119 1.131 1.107 1.131 60,143 1.1150 0.53%
2019-01-16 0 1.880 1.870 1.880 - - 0 0 - 1.125 1.119 1.125 - - 0 - -0.53%
2019-01-15 0 1.890 1.870 1.890 1.880 1.900 12,000 22,680 1.8900 1.131 1.119 1.131 1.125 1.137 20,048 1.1313 0.00%
2019-01-14 0 1.890 1.850 1.890 1.890 1.890 22,000 41,580 1.8900 1.131 1.107 1.131 1.131 1.131 36,754 1.1313 1.07%
2019-01-11 0 1.870 1.870 1.900 1.870 1.870 100,000 187,000 1.8700 1.119 1.119 1.137 1.119 1.119 167,064 1.1193 -1.06%
2019-01-10 0 1.890 1.870 1.890 1.870 1.890 14,000 26,260 1.8757 1.131 1.119 1.131 1.119 1.131 23,389 1.1228 1.07%
2019-01-09 0 1.870 1.860 1.900 1.870 1.880 200,000 374,120 1.8706 1.119 1.113 1.137 1.119 1.125 334,128 1.1197 0.54%
2019-01-08 0 1.860 1.860 1.870 1.860 1.870 74,000 138,260 1.8684 1.113 1.113 1.119 1.113 1.119 123,627 1.1184 -0.53%
2019-01-07 0 1.870 1.870 1.900 1.870 1.900 164,000 306,760 1.8705 1.119 1.119 1.137 1.119 1.137 273,985 1.1196 1.08%
2019-01-04 0 1.850 1.840 1.880 1.850 1.860 110,000 204,000 1.8545 1.107 1.101 1.125 1.107 1.113 183,770 1.1101 -1.07%
2019-01-03 0 1.870 1.860 1.870 1.880 1.880 2,000 3,760 1.8800 1.119 1.113 1.119 1.125 1.125 3,341 1.1253 -0.53%
2019-01-02 0 1.880 1.870 1.920 - - 0 0 - 1.125 1.119 1.149 - - 0 - 0.00%
2018-12-31 0 1.880 1.880 1.920 - - 0 0 - 1.125 1.125 1.149 - - 0 - 0.00%
2018-12-28 0 1.880 1.880 1.890 1.880 1.880 58,000 109,040 1.8800 1.125 1.125 1.131 1.125 1.125 96,897 1.1253 0.00%
2018-12-27 0 1.880 1.870 1.880 1.850 1.880 14,000 26,000 1.8571 1.125 1.119 1.125 1.107 1.125 23,389 1.1116 -0.53%
2018-12-24 0 1.890 1.870 1.890 - - 0 0 - 1.131 1.119 1.131 - - 0 - -0.53%
2018-12-21 0 1.900 1.880 1.900 1.900 1.900 20,000 38,000 1.9000 1.137 1.125 1.137 1.137 1.137 33,413 1.1373 1.06%
2018-12-20 0 1.880 1.880 1.900 1.880 1.880 6,000 11,280 1.8800 1.125 1.125 1.137 1.125 1.125 10,024 1.1253 -0.53%
2018-12-19 0 1.890 1.880 1.910 1.890 1.890 2,000 3,780 1.8900 1.131 1.125 1.143 1.131 1.131 3,341 1.1313 0.00%
2018-12-18 0 1.890 1.880 1.890 1.870 1.890 24,000 44,920 1.8717 1.131 1.125 1.131 1.119 1.131 40,095 1.1203 0.53%
2018-12-17 0 1.880 1.880 1.900 - - 0 0 - 1.125 1.125 1.137 - - 0 - 0.53%
2018-12-14 0 1.870 1.870 1.900 - - 0 0 - 1.119 1.119 1.137 - - 0 - 0.54%
2018-12-13 0 1.860 1.860 1.900 1.860 1.930 92,000 175,380 1.9063 1.113 1.113 1.137 1.113 1.155 153,699 1.1411 -2.62%
2018-12-12 0 1.910 1.900 1.910 1.910 1.920 44,000 84,080 1.9109 1.143 1.137 1.143 1.143 1.149 73,508 1.1438 1.60%
2018-12-11 0 1.880 1.880 1.910 1.850 1.900 102,000 192,980 1.8920 1.125 1.125 1.143 1.107 1.137 170,405 1.1325 0.00%
2018-12-10 0 1.880 1.870 1.880 1.850 1.930 170,000 319,320 1.8784 1.125 1.119 1.125 1.107 1.155 284,009 1.1243 -0.53%
2018-12-07 0 1.950 1.950 1.970 1.950 1.970 28,000 54,900 1.9607 1.131 1.131 1.143 1.131 1.143 48,263 1.1375 -1.02%
2018-12-06 0 1.970 1.950 1.970 1.950 1.970 124,000 242,320 1.9542 1.143 1.131 1.143 1.131 1.143 213,736 1.1337 1.03%
2018-12-05 0 1.950 1.950 1.970 1.950 1.970 8,000 15,720 1.9650 1.131 1.131 1.143 1.131 1.143 13,789 1.1400 -2.01%
2018-12-04 0 1.990 1.950 1.990 1.950 1.990 100,000 196,640 1.9664 1.155 1.131 1.155 1.131 1.155 172,368 1.1408 3.11%
2018-12-03 0 1.930 1.930 1.940 1.910 1.950 152,000 293,760 1.9326 1.120 1.120 1.126 1.108 1.131 261,999 1.1212 0.00%
2018-11-30 0 1.930 1.930 1.940 1.930 1.950 120,000 233,180 1.9432 1.120 1.120 1.126 1.120 1.131 206,841 1.1273 1.05%
2018-11-29 0 1.910 1.910 1.930 1.910 1.930 104,000 199,400 1.9173 1.108 1.108 1.120 1.108 1.120 179,262 1.1123 0.00%
2018-11-28 0 1.910 1.890 1.930 1.840 1.920 930,000 1,749,880 1.8816 1.108 1.096 1.120 1.067 1.114 1,603,019 1.0916 -2.55%
2018-11-27 0 1.960 1.960 1.980 1.960 1.990 164,000 325,600 1.9854 1.137 1.137 1.149 1.137 1.155 282,683 1.1518 -2.00%
2018-11-26 0 2.000 1.990 2.030 1.980 2.000 170,000 339,200 1.9953 1.160 1.155 1.178 1.149 1.160 293,025 1.1576 -1.96%
2018-11-23 0 2.040 2.020 2.040 2.040 2.060 52,000 106,120 2.0408 1.184 1.172 1.184 1.184 1.195 89,631 1.1840 0.00%
2018-11-22 0 2.040 2.040 2.050 2.020 2.050 168,000 341,880 2.0350 1.184 1.184 1.189 1.172 1.189 289,578 1.1806 2.51%
2018-11-21 0 1.990 1.980 2.000 1.980 1.990 42,000 83,280 1.9829 1.155 1.149 1.160 1.149 1.155 72,394 1.1504 1.02%
2018-11-20 0 1.970 1.960 1.970 1.960 1.970 22,000 43,140 1.9609 1.143 1.137 1.143 1.137 1.143 37,921 1.1376 0.51%
2018-11-19 0 1.960 1.950 1.970 1.960 1.970 134,000 263,400 1.9657 1.137 1.131 1.143 1.137 1.143 230,973 1.1404 -0.51%
2018-11-16 0 1.970 1.960 1.990 1.960 1.980 36,000 70,840 1.9678 1.143 1.137 1.155 1.137 1.149 62,052 1.1416 -0.51%
2018-11-15 0 1.980 1.960 1.980 1.970 1.980 6,000 11,840 1.9733 1.149 1.137 1.149 1.143 1.149 10,342 1.1448 0.51%
2018-11-14 0 1.970 1.950 1.970 1.970 1.970 6,000 11,820 1.9700 1.143 1.131 1.143 1.143 1.143 10,342 1.1429 -0.51%
2018-11-13 0 1.980 1.940 1.980 1.960 1.980 24,000 47,240 1.9683 1.149 1.126 1.149 1.137 1.149 41,368 1.1419 1.02%
2018-11-12 0 1.960 1.960 1.970 1.920 1.940 68,000 131,380 1.9321 1.137 1.137 1.143 1.114 1.126 117,210 1.1209 -0.51%
2018-11-09 0 1.970 1.950 1.970 1.950 1.970 78,000 153,460 1.9674 1.143 1.131 1.143 1.131 1.143 134,447 1.1414 0.00%
2018-11-08 0 1.970 1.950 1.980 - - 0 0 - 1.143 1.131 1.149 - - 0 - 0.00%
2018-11-07 0 1.970 1.970 1.980 1.970 1.970 60,000 118,200 1.9700 1.143 1.143 1.149 1.143 1.143 103,421 1.1429 0.00%
2018-11-06 0 1.970 1.930 1.970 1.970 1.970 40,000 78,800 1.9700 1.143 1.120 1.143 1.143 1.143 68,947 1.1429 0.00%
2018-11-05 0 1.970 1.930 1.970 1.970 1.970 2,000 3,940 1.9700 1.143 1.120 1.143 1.143 1.143 3,447 1.1429 0.00%
2018-11-02 0 1.970 1.940 1.970 1.930 1.980 320,000 627,880 1.9621 1.143 1.126 1.143 1.120 1.149 551,576 1.1383 1.03%
2018-11-01 0 1.950 1.950 1.960 1.950 1.950 34,000 66,300 1.9500 1.131 1.131 1.137 1.131 1.131 58,605 1.1313 0.52%
2018-10-31 0 1.940 1.940 1.950 1.940 1.940 24,000 46,560 1.9400 1.126 1.126 1.131 1.126 1.126 41,368 1.1255 0.52%
2018-10-30 0 1.930 1.930 1.950 1.930 1.930 46,000 88,780 1.9300 1.120 1.120 1.131 1.120 1.120 79,289 1.1197 -1.03%
2018-10-29 0 1.950 1.930 1.960 1.930 1.970 74,000 144,920 1.9584 1.131 1.120 1.137 1.120 1.143 127,552 1.1362 1.56%
2018-10-26 0 1.920 1.910 1.930 1.920 1.930 122,000 234,860 1.9251 1.114 1.108 1.120 1.114 1.120 210,288 1.1168 0.00%
2018-10-25 0 1.920 1.920 1.950 1.920 1.950 100,000 194,700 1.9470 1.114 1.114 1.131 1.114 1.131 172,368 1.1296 -1.54%
2018-10-24 0 1.950 1.950 1.990 1.950 1.950 12,000 23,400 1.9500 1.131 1.131 1.155 1.131 1.131 20,684 1.1313 0.00%
2018-10-23 0 1.950 1.920 1.950 1.930 1.950 116,000 224,640 1.9366 1.131 1.114 1.131 1.120 1.131 199,946 1.1235 0.00%
2018-10-22 0 1.950 1.950 1.990 1.950 1.990 78,000 154,820 1.9849 1.131 1.131 1.155 1.131 1.155 134,447 1.1515 0.00%
2018-10-19 0 1.950 1.950 1.980 1.950 1.950 10,000 19,500 1.9500 1.131 1.131 1.149 1.131 1.131 17,237 1.1313 0.52%
2018-10-18 0 1.940 1.940 1.980 1.940 1.960 10,000 19,440 1.9440 1.126 1.126 1.149 1.126 1.137 17,237 1.1278 -2.51%
2018-10-16 0 1.990 1.970 2.000 1.930 2.000 94,000 183,980 1.9572 1.155 1.143 1.160 1.120 1.160 162,026 1.1355 0.51%
2018-10-15 0 1.980 1.930 2.000 1.930 1.980 86,000 168,680 1.9614 1.149 1.120 1.160 1.120 1.149 148,236 1.1379 1.54%
2018-10-12 0 1.950 1.950 1.970 1.920 1.950 104,000 200,540 1.9283 1.131 1.131 1.143 1.114 1.131 179,262 1.1187 1.04%
2018-10-11 0 1.930 1.930 1.970 1.920 1.940 132,000 254,400 1.9273 1.120 1.120 1.143 1.114 1.126 227,525 1.1181 -2.53%
2018-10-10 0 1.980 1.970 2.000 1.970 1.980 200,000 394,500 1.9725 1.149 1.143 1.160 1.143 1.149 344,735 1.1444 0.51%
2018-10-09 0 1.970 1.920 1.970 1.920 1.980 56,000 109,960 1.9636 1.143 1.114 1.143 1.114 1.149 96,526 1.1392 0.00%
2018-10-08 0 1.970 1.950 1.990 1.970 1.990 80,000 158,400 1.9800 1.143 1.131 1.155 1.143 1.155 137,894 1.1487 -1.50%
2018-10-05 0 2.000 1.990 2.000 1.990 2.000 22,000 43,820 1.9918 1.160 1.155 1.160 1.155 1.160 37,921 1.1556 0.00%
2018-10-04 0 2.000 2.000 2.010 1.970 2.010 84,000 167,600 1.9952 1.160 1.160 1.166 1.143 1.166 144,789 1.1575 -0.99%
2018-10-03 0 2.020 2.000 2.020 1.990 2.020 184,000 368,180 2.0010 1.172 1.160 1.172 1.155 1.172 317,156 1.1609 1.51%
2018-10-02 0 1.990 1.970 2.000 2.000 2.000 8,000 16,000 2.0000 1.155 1.143 1.160 1.160 1.160 13,789 1.1603 -0.50%
2018-09-28 0 2.000 2.000 2.030 2.000 2.000 4,000 8,000 2.0000 1.160 1.160 1.178 1.160 1.160 6,895 1.1603 -0.50%
2018-09-27 0 2.010 2.000 2.060 - - 0 0 - 1.166 1.160 1.195 - - 0 - 0.00%
2018-09-26 0 2.010 2.000 2.010 1.980 2.010 90,000 179,580 1.9953 1.166 1.160 1.166 1.149 1.166 155,131 1.1576 0.50%
2018-09-24 0 2.000 1.980 2.010 1.980 2.010 38,000 76,060 2.0016 1.160 1.149 1.166 1.149 1.166 65,500 1.1612 -0.50%
2018-09-21 0 2.010 2.010 2.020 2.010 2.030 100,000 201,920 2.0192 1.166 1.166 1.172 1.166 1.178 172,368 1.1714 -0.99%
2018-09-20 0 2.030 1.990 2.030 1.980 2.030 18,000 35,740 1.9856 1.178 1.155 1.178 1.149 1.178 31,026 1.1519 0.50%
2018-09-19 0 2.020 2.020 2.030 1.970 2.000 182,000 361,740 1.9876 1.172 1.172 1.178 1.143 1.160 313,709 1.1531 2.54%
2018-09-18 0 1.970 1.970 1.990 - - 0 0 - 1.143 1.143 1.155 - - 0 - 0.00%
2018-09-17 0 1.970 1.970 1.980 1.970 1.980 72,000 142,200 1.9750 1.143 1.143 1.149 1.143 1.149 124,105 1.1458 -1.01%
2018-09-14 0 1.990 1.980 1.990 1.990 2.000 94,000 187,600 1.9957 1.155 1.149 1.155 1.155 1.160 162,026 1.1578 -0.50%
2018-09-13 0 2.000 2.000 2.020 2.000 2.000 46,000 92,000 2.0000 1.160 1.160 1.172 1.160 1.160 79,289 1.1603 0.00%
2018-09-12 0 2.000 1.990 2.020 2.000 2.000 144,000 288,000 2.0000 1.160 1.155 1.172 1.160 1.160 248,209 1.1603 -0.99%
2018-09-11 0 2.020 2.000 2.020 2.000 2.020 130,000 261,800 2.0138 1.172 1.160 1.172 1.160 1.172 224,078 1.1683 1.00%
2018-09-10 0 2.000 1.980 2.010 2.000 2.020 94,000 189,020 2.0109 1.160 1.149 1.166 1.160 1.172 162,026 1.1666 -0.99%
2018-09-07 0 2.020 2.020 2.030 2.020 2.030 106,000 214,820 2.0266 1.172 1.172 1.178 1.172 1.178 182,710 1.1757 0.00%
2018-09-06 0 2.020 2.020 2.060 2.020 2.050 92,000 187,800 2.0413 1.172 1.172 1.195 1.172 1.189 158,578 1.1843 -0.98%
2018-09-05 0 2.040 2.030 2.040 2.040 2.070 260,000 534,360 2.0552 1.184 1.178 1.184 1.184 1.201 448,156 1.1924 -1.45%
2018-09-04 0 2.070 2.070 2.080 - - 0 0 - 1.201 1.201 1.207 - - 0 - 0.00%
2018-09-03 0 2.070 2.070 2.080 2.060 2.060 52,000 107,120 2.0600 1.201 1.201 1.207 1.195 1.195 89,631 1.1951 -0.48%
2018-08-31 0 2.080 2.070 2.100 2.060 2.080 50,000 103,620 2.0724 1.207 1.201 1.218 1.195 1.207 86,184 1.2023 -0.48%
2018-08-30 0 2.090 2.080 2.090 2.080 2.100 142,000 297,460 2.0948 1.213 1.207 1.213 1.207 1.218 244,762 1.2153 0.00%
2018-08-29 0 2.090 2.090 2.100 2.090 2.100 36,000 75,280 2.0911 1.213 1.213 1.218 1.213 1.218 62,052 1.2132 0.48%
2018-08-28 0 2.080 2.080 2.090 2.070 2.080 34,000 70,440 2.0718 1.207 1.207 1.213 1.201 1.207 58,605 1.2019 -0.48%
2018-08-27 0 2.090 2.070 2.110 - - 0 0 - 1.213 1.201 1.224 - - 0 - 0.00%
2018-08-24 0 2.090 2.070 2.090 - - 0 0 - 1.213 1.201 1.213 - - 0 - 0.00%
2018-08-23 0 2.090 2.090 2.100 2.050 2.090 322,000 665,220 2.0659 1.213 1.213 1.218 1.189 1.213 555,024 1.1985 0.48%
2018-08-22 0 2.080 2.070 2.080 - - 0 0 - 1.207 1.201 1.207 - - 0 - 0.00%
2018-08-21 0 2.080 2.070 2.090 2.080 2.100 124,000 258,380 2.0837 1.207 1.201 1.213 1.207 1.218 213,736 1.2089 -0.95%
2018-08-20 0 2.100 2.080 2.100 2.100 2.100 10,000 21,000 2.1000 1.218 1.207 1.218 1.218 1.218 17,237 1.2183 0.00%
2018-08-17 0 2.100 2.090 2.100 2.100 2.110 88,000 185,260 2.1052 1.218 1.213 1.218 1.218 1.224 151,683 1.2214 0.48%
2018-08-16 0 2.090 2.090 2.100 2.090 2.110 128,000 268,800 2.1000 1.213 1.213 1.218 1.213 1.224 220,631 1.2183 0.00%
2018-08-15 0 2.090 2.080 2.090 2.080 2.100 104,000 217,460 2.0910 1.213 1.207 1.213 1.207 1.218 179,262 1.2131 -0.48%
2018-08-14 0 2.100 2.090 2.110 2.100 2.120 80,000 169,020 2.1128 1.218 1.213 1.224 1.218 1.230 137,894 1.2257 -0.94%
2018-08-13 0 2.120 2.110 2.120 2.110 2.120 102,000 215,320 2.1110 1.230 1.224 1.230 1.224 1.230 175,815 1.2247 0.00%
2018-08-10 0 2.120 2.110 2.130 2.120 2.140 278,000 591,400 2.1273 1.230 1.224 1.236 1.230 1.242 479,182 1.2342 -0.47%
2018-08-09 0 2.210 2.200 2.210 2.200 2.230 106,000 234,220 2.2096 1.236 1.230 1.236 1.230 1.247 189,572 1.2355 -0.90%
2018-08-08 0 2.230 2.200 2.230 2.190 2.230 394,000 868,980 2.2055 1.247 1.230 1.247 1.225 1.247 704,636 1.2332 1.83%
2018-08-07 0 2.190 2.180 2.190 2.170 2.190 100,000 217,800 2.1780 1.225 1.219 1.225 1.213 1.225 178,842 1.2178 1.39%
2018-08-06 0 2.160 2.160 2.170 2.160 2.180 178,000 385,220 2.1642 1.208 1.208 1.213 1.208 1.219 318,338 1.2101 -0.46%
2018-08-03 0 2.170 2.170 2.180 2.170 2.170 92,000 199,640 2.1700 1.213 1.213 1.219 1.213 1.213 164,534 1.2134 0.00%
2018-08-02 0 2.170 2.160 2.170 2.150 2.190 850,000 1,846,300 2.1721 1.213 1.208 1.213 1.202 1.225 1,520,153 1.2145 -0.91%
2018-08-01 0 2.190 2.190 2.200 2.190 2.220 618,000 1,362,800 2.2052 1.225 1.225 1.230 1.225 1.241 1,105,241 1.2330 0.46%
2018-07-31 0 2.180 2.150 2.180 - - 0 0 - 1.219 1.202 1.219 - - 0 - 0.00%
2018-07-30 0 2.180 2.150 2.180 2.150 2.180 78,000 168,220 2.1567 1.219 1.202 1.219 1.202 1.219 139,496 1.2059 -0.46%
2018-07-27 0 2.190 2.160 2.190 2.160 2.190 412,000 898,840 2.1817 1.225 1.208 1.225 1.208 1.225 736,827 1.2199 2.82%
2018-07-26 0 2.130 2.130 2.150 2.110 2.150 184,000 391,400 2.1272 1.191 1.191 1.202 1.180 1.202 329,068 1.1894 0.95%
2018-07-25 0 2.110 2.090 2.110 2.070 2.120 804,000 1,675,740 2.0843 1.180 1.169 1.180 1.157 1.185 1,437,886 1.1654 1.93%
2018-07-24 0 2.070 2.060 2.100 2.070 2.100 340,000 706,420 2.0777 1.157 1.152 1.174 1.157 1.174 608,061 1.1618 0.00%
2018-07-23 0 2.070 2.070 2.090 2.070 2.080 126,000 261,580 2.0760 1.157 1.157 1.169 1.157 1.163 225,340 1.1608 -0.48%
2018-07-20 0 2.080 2.080 2.100 2.070 2.100 372,000 771,840 2.0748 1.163 1.163 1.174 1.157 1.174 665,290 1.1602 -0.95%
2018-07-19 0 2.100 2.080 2.100 2.070 2.100 110,000 228,940 2.0813 1.174 1.163 1.174 1.157 1.174 196,726 1.1638 0.00%
2018-07-18 0 2.100 2.080 2.100 2.080 2.100 324,000 677,660 2.0915 1.174 1.163 1.174 1.163 1.174 579,446 1.1695 0.00%
2018-07-17 0 2.100 2.090 2.100 2.090 2.100 318,000 667,400 2.0987 1.174 1.169 1.174 1.169 1.174 568,716 1.1735 -0.94%
2018-07-16 0 2.120 2.100 2.120 2.100 2.120 254,000 533,980 2.1023 1.185 1.174 1.185 1.174 1.185 454,257 1.1755 0.47%
2018-07-13 0 2.110 2.110 2.140 2.110 2.130 398,000 845,640 2.1247 1.180 1.180 1.197 1.180 1.191 711,789 1.1880 -0.94%
2018-07-12 0 2.130 2.130 2.150 2.130 2.150 202,000 431,160 2.1345 1.191 1.191 1.202 1.191 1.202 361,260 1.1935 -0.47%
2018-07-11 0 2.140 2.140 2.150 2.140 2.150 50,000 107,300 2.1460 1.197 1.197 1.202 1.197 1.202 89,421 1.1999 -0.47%
2018-07-10 0 2.150 2.140 2.160 2.150 2.160 324,000 697,180 2.1518 1.202 1.197 1.208 1.202 1.208 579,446 1.2032 -0.46%
2018-07-09 0 2.160 2.150 2.160 2.150 2.180 400,000 864,200 2.1605 1.208 1.202 1.208 1.202 1.219 715,366 1.2081 -0.46%
2018-07-06 0 2.170 2.140 2.170 2.140 2.190 610,000 1,326,720 2.1750 1.213 1.197 1.213 1.197 1.225 1,090,933 1.2161 1.40%
2018-07-05 0 2.140 2.140 2.160 2.140 2.210 6,760,000 14,838,980 2.1951 1.197 1.197 1.208 1.197 1.236 12,089,686 1.2274 -1.83%
2018-07-04 0 2.180 2.160 2.200 2.140 2.200 804,000 1,756,960 2.1853 1.219 1.208 1.230 1.197 1.230 1,437,886 1.2219 2.35%
2018-07-03 0 2.130 2.110 2.140 2.100 2.130 29,400 61,864 2.1042 1.191 1.180 1.197 1.174 1.191 52,579 1.1766 -0.47%
2018-06-29 0 2.140 2.120 2.150 2.140 2.140 122,000 261,080 2.1400 1.197 1.185 1.202 1.197 1.197 218,187 1.1966 0.00%
2018-06-28 0 2.140 2.140 2.150 2.080 2.160 992,000 2,095,720 2.1126 1.197 1.197 1.202 1.163 1.208 1,774,108 1.1813 -0.93%
2018-06-27 0 2.160 2.140 2.160 2.120 2.160 266,000 574,040 2.1580 1.208 1.197 1.208 1.185 1.208 475,718 1.2067 0.00%
2018-06-26 0 2.160 2.140 2.160 2.160 2.160 54,000 116,640 2.1600 1.208 1.197 1.208 1.208 1.208 96,574 1.2078 0.00%
2018-06-25 0 2.160 2.130 2.160 2.120 2.160 366,000 779,560 2.1299 1.208 1.191 1.208 1.185 1.208 654,560 1.1910 -0.46%
2018-06-22 0 2.170 2.150 2.170 2.140 2.170 202,000 435,640 2.1566 1.213 1.202 1.213 1.197 1.213 361,260 1.2059 -0.91%
2018-06-21 0 2.190 2.170 2.190 2.150 2.190 103,200 223,748 2.1681 1.225 1.213 1.225 1.202 1.225 184,564 1.2123 0.92%
2018-06-20 0 2.170 2.150 2.180 2.160 2.170 116,000 251,420 2.1674 1.213 1.202 1.219 1.208 1.213 207,456 1.2119 -0.46%
2018-06-19 0 2.180 2.150 2.180 2.130 2.180 550,000 1,179,460 2.1445 1.219 1.202 1.219 1.191 1.219 983,628 1.1991 0.00%
2018-06-15 0 2.180 2.180 2.200 2.180 2.190 68,000 148,440 2.1829 1.219 1.219 1.230 1.219 1.225 121,612 1.2206 0.00%
2018-06-14 0 2.180 2.180 2.190 2.180 2.200 96,000 209,580 2.1831 1.219 1.219 1.225 1.219 1.230 171,688 1.2207 -0.91%
2018-06-13 0 2.200 2.190 2.200 2.200 2.200 168,000 369,600 2.2000 1.230 1.225 1.230 1.230 1.230 300,454 1.2301 0.00%
2018-06-12 0 2.200 2.190 2.200 2.190 2.200 530,000 1,163,300 2.1949 1.230 1.225 1.230 1.225 1.230 947,860 1.2273 -0.45%
2018-06-11 0 2.210 2.200 2.210 2.200 2.210 136,000 299,460 2.2019 1.236 1.230 1.236 1.230 1.236 243,224 1.2312 0.00%
2018-06-08 0 2.210 2.210 2.220 2.200 2.220 426,000 940,040 2.2067 1.236 1.236 1.241 1.230 1.241 761,865 1.2339 -0.90%
2018-06-07 0 2.230 2.210 2.230 2.200 2.230 660,000 1,458,640 2.2101 1.247 1.236 1.247 1.230 1.247 1,180,354 1.2358 0.90%
2018-06-06 0 2.210 2.210 2.220 - - 0 0 - 1.236 1.236 1.241 - - 0 - 0.00%
2018-06-05 0 2.210 2.210 2.220 2.200 2.220 702,000 1,548,340 2.2056 1.236 1.236 1.241 1.230 1.241 1,255,467 1.2333 -0.90%
2018-06-04 0 2.230 2.220 2.240 2.200 2.240 330,000 733,340 2.2222 1.247 1.241 1.253 1.230 1.253 590,177 1.2426 0.90%
2018-06-01 0 2.210 2.200 2.220 - - 0 0 - 1.236 1.230 1.241 - - 0 - 0.00%
2018-05-31 0 2.210 2.200 2.210 2.190 2.210 688,000 1,514,720 2.2016 1.236 1.230 1.236 1.225 1.236 1,230,430 1.2310 0.00%
2018-05-30 0 2.210 2.200 2.220 2.200 2.220 244,000 538,060 2.2052 1.236 1.230 1.241 1.230 1.241 436,373 1.2330 -0.45%
2018-05-29 0 2.220 2.220 2.240 2.220 2.250 30,000 67,440 2.2480 1.241 1.241 1.253 1.241 1.258 53,652 1.2570 -2.20%
2018-05-28 0 2.270 2.230 2.270 2.200 2.280 484,000 1,084,780 2.2413 1.269 1.247 1.269 1.230 1.275 865,593 1.2532 1.79%
2018-05-25 0 2.230 2.220 2.230 2.190 2.240 562,000 1,243,620 2.2128 1.247 1.241 1.247 1.225 1.253 1,005,089 1.2373 -0.45%
2018-05-24 0 2.240 2.230 2.240 2.230 2.240 62,000 138,380 2.2319 1.253 1.247 1.253 1.247 1.253 110,882 1.2480 0.00%
2018-05-23 0 2.240 2.240 2.270 2.240 2.290 356,000 800,580 2.2488 1.253 1.253 1.269 1.253 1.280 636,676 1.2574 -2.18%
2018-05-21 0 2.290 2.280 2.290 2.260 2.290 168,000 383,360 2.2819 1.280 1.275 1.280 1.264 1.280 300,454 1.2759 1.33%
2018-05-18 0 2.260 2.250 2.260 2.240 2.350 11,290,000 25,237,880 2.2354 1.264 1.258 1.264 1.253 1.314 20,191,207 1.2499 0.89%
2018-05-17 0 2.240 2.220 2.240 2.240 2.260 124,000 277,840 2.2406 1.253 1.241 1.253 1.253 1.264 221,763 1.2529 0.00%
2018-05-16 0 2.240 2.230 2.240 2.230 2.260 108,000 241,100 2.2324 1.253 1.247 1.253 1.247 1.264 193,149 1.2483 0.00%
2018-05-15 0 2.240 2.230 2.240 2.200 2.240 104,000 232,880 2.2392 1.253 1.247 1.253 1.230 1.253 185,995 1.2521 0.90%
2018-05-14 0 2.220 2.200 2.230 2.200 2.270 898,000 2,000,520 2.2278 1.241 1.230 1.247 1.230 1.269 1,605,997 1.2457 -0.45%
2018-05-11 0 2.230 2.220 2.230 2.220 2.250 364,000 811,620 2.2297 1.247 1.241 1.247 1.241 1.258 650,983 1.2468 -1.33%
2018-05-10 0 2.260 2.250 2.270 2.260 2.270 34,000 77,060 2.2665 1.264 1.258 1.269 1.264 1.269 60,806 1.2673 0.00%
2018-05-09 0 2.260 2.240 2.260 - - 4,000 9,040 2.2600 1.264 1.253 1.264 - - 7,154 1.2637 0.00%
2018-05-08 0 2.260 2.230 2.260 2.250 2.270 72,000 162,400 2.2556 1.264 1.247 1.264 1.258 1.269 128,766 1.2612 0.44%
2018-05-07 0 2.250 2.220 2.250 2.250 2.250 12,000 27,000 2.2500 1.258 1.241 1.258 1.258 1.258 21,461 1.2581 -0.44%
2018-05-04 0 2.260 2.210 2.260 2.210 2.260 244,000 540,360 2.2146 1.264 1.236 1.264 1.236 1.264 436,373 1.2383 1.80%
2018-05-03 0 2.220 2.220 2.260 2.210 2.240 60,000 133,160 2.2193 1.241 1.241 1.264 1.236 1.253 107,305 1.2409 -0.89%
2018-05-02 0 2.240 2.230 2.270 - - 0 0 - 1.253 1.247 1.269 - - 0 - 0.00%
2018-04-30 0 2.240 2.220 2.240 2.230 2.240 114,000 254,860 2.2356 1.253 1.241 1.253 1.247 1.253 203,879 1.2501 0.45%
2018-04-27 0 2.230 2.220 2.230 2.230 2.240 102,000 228,060 2.2359 1.247 1.241 1.247 1.247 1.253 182,418 1.2502 -0.45%
2018-04-26 0 2.240 2.230 2.250 2.240 2.240 24,000 53,760 2.2400 1.253 1.247 1.258 1.253 1.253 42,922 1.2525 -1.32%
2018-04-25 0 2.270 2.270 2.290 - - 0 0 - 1.269 1.269 1.280 - - 0 - 0.89%
2018-04-24 0 2.250 2.250 2.260 2.250 2.250 4,000 9,000 2.2500 1.258 1.258 1.264 1.258 1.258 7,154 1.2581 0.00%
2018-04-23 0 2.250 2.250 2.260 2.230 2.230 48,000 107,040 2.2300 1.258 1.258 1.264 1.247 1.247 85,844 1.2469 0.90%
2018-04-20 0 2.230 2.220 2.280 2.220 2.280 352,000 795,800 2.2608 1.247 1.241 1.275 1.241 1.275 629,522 1.2641 -2.62%
2018-04-19 0 2.290 2.290 2.300 2.270 2.300 316,000 718,620 2.2741 1.280 1.280 1.286 1.269 1.286 565,139 1.2716 1.33%
2018-04-18 0 2.260 2.260 2.270 2.260 2.260 54,000 122,040 2.2600 1.264 1.264 1.269 1.264 1.264 96,574 1.2637 0.00%
2018-04-17 0 2.260 2.260 2.280 2.260 2.320 124,000 282,300 2.2766 1.264 1.264 1.275 1.264 1.297 221,763 1.2730 -1.31%
2018-04-16 0 2.290 2.270 2.290 2.270 2.290 140,000 319,160 2.2797 1.280 1.269 1.280 1.269 1.280 250,378 1.2747 -0.43%
2018-04-13 0 2.300 2.290 2.300 2.290 2.300 98,000 225,380 2.2998 1.286 1.280 1.286 1.280 1.286 175,265 1.2859 0.00%
2018-04-12 0 2.300 2.290 2.300 2.280 2.300 200,000 458,620 2.2931 1.286 1.280 1.286 1.275 1.286 357,683 1.2822 0.88%
2018-04-11 0 2.280 2.270 2.290 2.270 2.290 8,000 18,240 2.2800 1.275 1.269 1.280 1.269 1.280 14,307 1.2749 -0.44%
2018-04-10 0 2.290 2.280 2.290 2.270 2.290 98,000 223,340 2.2790 1.280 1.275 1.280 1.269 1.280 175,265 1.2743 0.88%
2018-04-09 0 2.270 2.260 2.270 2.270 2.280 260,000 591,860 2.2764 1.269 1.264 1.269 1.269 1.275 464,988 1.2729 -0.44%
2018-04-06 0 2.280 2.270 2.280 2.270 2.280 98,000 223,000 2.2755 1.275 1.269 1.275 1.269 1.275 175,265 1.2724 0.00%
2018-04-04 0 2.280 2.280 2.290 2.280 2.310 356,000 812,500 2.2823 1.275 1.275 1.280 1.275 1.292 636,676 1.2762 -1.30%
2018-04-03 0 2.310 2.310 2.320 2.300 2.350 100,000 231,780 2.3178 1.292 1.292 1.297 1.286 1.314 178,842 1.2960 -0.86%
2018-03-29 0 2.330 2.310 2.330 2.290 2.330 128,000 296,760 2.3184 1.303 1.292 1.303 1.280 1.303 228,917 1.2964 0.43%
2018-03-28 0 2.320 2.300 2.330 2.280 2.360 340,000 783,740 2.3051 1.297 1.286 1.303 1.275 1.320 608,061 1.2889 -1.69%
2018-03-27 0 2.360 2.350 2.370 2.340 2.360 124,000 291,840 2.3535 1.320 1.314 1.325 1.308 1.320 221,763 1.3160 0.85%
2018-03-26 0 2.340 2.320 2.340 2.300 2.340 186,000 429,920 2.3114 1.308 1.297 1.308 1.286 1.308 332,645 1.2924 -1.27%
2018-03-23 0 2.370 2.370 2.380 2.330 2.410 468,000 1,100,440 2.3514 1.325 1.325 1.331 1.303 1.348 836,978 1.3148 -2.47%
2018-03-22 0 2.430 2.410 2.430 - - 0 0 - 1.359 1.348 1.359 - - 0 - 0.00%
2018-03-21 0 2.430 2.420 2.450 2.410 2.430 32,000 77,480 2.4213 1.359 1.353 1.370 1.348 1.359 57,229 1.3539 -0.82%
2018-03-20 0 2.450 2.450 2.460 2.410 2.410 10,000 24,100 2.4100 1.370 1.370 1.376 1.348 1.348 17,884 1.3476 -0.81%
2018-03-19 0 2.470 2.440 2.470 2.440 2.470 116,000 283,200 2.4414 1.381 1.364 1.381 1.364 1.381 207,456 1.3651 1.23%
2018-03-16 0 2.440 2.440 2.450 2.420 2.440 12,000 29,240 2.4367 1.364 1.364 1.370 1.353 1.364 21,461 1.3625 0.41%
2018-03-15 0 2.430 2.420 2.430 2.420 2.430 172,000 417,060 2.4248 1.359 1.353 1.359 1.353 1.359 307,607 1.3558 0.00%
2018-03-14 0 2.430 2.430 2.440 2.420 2.430 132,000 319,900 2.4235 1.359 1.359 1.364 1.353 1.359 236,071 1.3551 -1.62%
2018-03-13 0 2.470 2.460 2.470 2.440 2.470 12,000 29,560 2.4633 1.381 1.376 1.381 1.364 1.381 21,461 1.3774 1.23%
2018-03-12 0 2.440 2.440 2.470 2.440 2.440 74,000 180,560 2.4400 1.364 1.364 1.381 1.364 1.364 132,343 1.3643 0.00%
2018-03-09 0 2.440 2.440 2.450 - - 0 0 - 1.364 1.364 1.370 - - 0 - 0.00%
2018-03-08 0 2.440 2.440 2.470 2.430 2.440 126,000 306,940 2.4360 1.364 1.364 1.381 1.359 1.364 225,340 1.3621 -1.21%
2018-03-07 0 2.470 2.430 2.470 2.470 2.480 120,000 297,400 2.4783 1.381 1.359 1.381 1.381 1.387 214,610 1.3858 1.23%
2018-03-06 0 2.440 2.440 2.480 2.420 2.450 182,000 443,400 2.4363 1.364 1.364 1.387 1.353 1.370 325,492 1.3622 0.41%
2018-03-05 0 2.430 2.420 2.430 2.420 2.460 110,000 267,380 2.4307 1.359 1.353 1.359 1.353 1.376 196,726 1.3592 -1.22%
2018-03-02 0 2.460 2.460 2.470 2.450 2.480 170,000 420,300 2.4724 1.376 1.376 1.381 1.370 1.387 304,031 1.3824 -0.40%
2018-03-01 0 2.470 2.470 2.500 - - 0 0 - 1.381 1.381 1.398 - - 0 - 0.00%
2018-02-28 0 2.470 2.460 2.490 2.470 2.470 130,000 321,100 2.4700 1.381 1.376 1.392 1.381 1.381 232,494 1.3811 -1.20%
2018-02-27 0 2.500 2.490 2.500 2.500 2.500 86,000 215,000 2.5000 1.398 1.392 1.398 1.398 1.398 153,804 1.3979 0.00%
2018-02-26 0 2.500 2.490 2.520 2.490 2.500 85,000 212,410 2.4989 1.398 1.392 1.409 1.392 1.398 152,015 1.3973 0.81%
2018-02-23 0 2.480 2.480 2.500 2.480 2.490 242,000 601,460 2.4854 1.387 1.387 1.398 1.387 1.392 432,796 1.3897 -0.80%
2018-02-22 0 2.500 2.490 2.510 2.490 2.530 324,000 811,240 2.5038 1.398 1.392 1.403 1.392 1.415 579,446 1.4000 -0.40%
2018-02-21 0 2.510 2.500 2.510 2.490 2.550 500,000 1,252,380 2.5048 1.403 1.398 1.403 1.392 1.426 894,208 1.4005 1.21%
2018-02-20 0 2.480 2.470 2.490 2.470 2.480 140,000 346,480 2.4749 1.387 1.381 1.392 1.381 1.387 250,378 1.3838 0.40%
2018-02-15 0 2.470 2.450 2.470 2.440 2.470 22,000 54,220 2.4645 1.381 1.370 1.381 1.364 1.381 39,345 1.3781 0.41%
2018-02-14 0 2.460 2.450 2.470 2.430 2.470 204,000 500,560 2.4537 1.376 1.370 1.381 1.359 1.381 364,837 1.3720 0.82%
2018-02-13 0 2.440 2.410 2.450 2.420 2.440 40,000 97,160 2.4290 1.364 1.348 1.370 1.353 1.364 71,537 1.3582 1.67%
2018-02-12 0 2.400 2.380 2.400 2.360 2.400 90,000 212,820 2.3647 1.342 1.331 1.342 1.320 1.342 160,957 1.3222 0.84%
2018-02-09 0 2.380 2.380 2.430 2.370 2.400 298,000 709,700 2.3815 1.331 1.331 1.359 1.325 1.342 532,948 1.3317 -2.46%
2018-02-08 0 2.440 2.430 2.450 2.400 2.440 134,000 324,100 2.4187 1.364 1.359 1.370 1.342 1.364 239,648 1.3524 0.00%
2018-02-07 0 2.440 2.420 2.440 2.420 2.440 106,000 257,640 2.4306 1.364 1.353 1.364 1.353 1.364 189,572 1.3591 1.67%
2018-02-06 0 2.400 2.400 2.410 2.390 2.430 462,000 1,110,120 2.4029 1.342 1.342 1.348 1.336 1.359 826,248 1.3436 -2.44%
2018-02-05 0 2.460 2.450 2.460 2.430 2.460 138,000 337,060 2.4425 1.376 1.370 1.376 1.359 1.376 246,801 1.3657 0.00%
2018-02-02 0 2.460 2.450 2.460 - - 0 0 - 1.376 1.370 1.376 - - 0 - 0.00%
2018-02-01 0 2.460 2.450 2.460 2.460 2.460 36,000 88,560 2.4600 1.376 1.370 1.376 1.376 1.376 64,383 1.3755 -0.40%
2018-01-31 0 2.470 2.450 2.470 2.440 2.470 74,000 181,660 2.4549 1.381 1.370 1.381 1.364 1.381 132,343 1.3726 0.82%
2018-01-30 0 2.450 2.440 2.450 2.440 2.470 118,000 288,720 2.4468 1.370 1.364 1.370 1.364 1.381 211,033 1.3681 0.00%
2018-01-29 0 2.450 2.450 2.470 2.430 2.480 796,000 1,955,260 2.4564 1.370 1.370 1.381 1.359 1.387 1,423,578 1.3735 -0.81%
2018-01-26 0 2.470 2.470 2.490 2.460 2.480 592,000 1,458,240 2.4632 1.381 1.381 1.392 1.376 1.387 1,058,742 1.3773 -0.80%
2018-01-25 0 2.490 2.470 2.490 2.470 2.500 606,000 1,499,480 2.4744 1.392 1.381 1.392 1.381 1.398 1,083,780 1.3836 0.81%
2018-01-24 0 2.470 2.470 2.480 2.470 2.490 530,000 1,313,240 2.4778 1.381 1.381 1.387 1.381 1.392 947,860 1.3855 -0.80%
2018-01-23 0 2.490 2.480 2.490 2.470 2.500 294,000 729,440 2.4811 1.392 1.387 1.392 1.381 1.398 525,794 1.3873 -0.40%
2018-01-22 0 2.500 2.480 2.500 2.470 2.530 481,000 1,197,590 2.4898 1.398 1.387 1.398 1.381 1.415 860,228 1.3922 -1.19%
2018-01-19 0 2.530 2.500 2.530 2.490 2.530 32,000 80,300 2.5094 1.415 1.398 1.415 1.392 1.415 57,229 1.4031 1.61%
2018-01-18 0 2.490 2.470 2.490 2.480 2.510 72,000 178,620 2.4808 1.392 1.381 1.392 1.387 1.403 128,766 1.3872 0.40%
2018-01-17 0 2.480 2.470 2.500 2.480 2.490 78,000 193,460 2.4803 1.387 1.381 1.398 1.387 1.392 139,496 1.3868 -0.40%
2018-01-16 0 2.490 2.470 2.490 2.470 2.500 324,000 802,900 2.4781 1.392 1.381 1.392 1.381 1.398 579,446 1.3856 -0.40%
2018-01-15 0 2.500 2.480 2.500 2.480 2.530 468,000 1,162,720 2.4844 1.398 1.387 1.398 1.387 1.415 836,978 1.3892 -1.19%
2018-01-12 0 2.530 2.490 2.530 2.490 2.550 152,000 380,540 2.5036 1.415 1.392 1.415 1.392 1.426 271,839 1.3999 0.00%
2018-01-11 0 2.530 2.490 2.530 2.520 2.530 4,000 10,100 2.5250 1.415 1.392 1.415 1.409 1.415 7,154 1.4119 1.20%
2018-01-10 0 2.500 2.490 2.500 2.500 2.500 168,000 420,000 2.5000 1.398 1.392 1.398 1.398 1.398 300,454 1.3979 0.00%
2018-01-09 0 2.500 2.500 2.520 2.500 2.520 436,000 1,091,900 2.5044 1.398 1.398 1.409 1.398 1.409 779,749 1.4003 -1.19%
2018-01-08 0 2.530 2.530 2.540 2.500 2.540 379,000 949,740 2.5059 1.415 1.415 1.420 1.398 1.420 677,809 1.4012 -0.78%
2018-01-05 0 2.550 2.550 2.570 2.550 2.580 74,000 189,400 2.5595 1.426 1.426 1.437 1.426 1.443 132,343 1.4311 -1.16%
2018-01-04 0 2.580 2.570 2.590 2.580 2.580 30,200 77,902 2.5795 1.443 1.437 1.448 1.443 1.443 54,010 1.4424 0.00%
2018-01-03 0 2.580 2.550 2.580 2.550 2.580 148,000 377,980 2.5539 1.443 1.426 1.443 1.426 1.443 264,685 1.4280 -0.77%
2018-01-02 0 2.600 2.590 2.600 2.560 2.600 146,000 375,960 2.5751 1.454 1.448 1.454 1.431 1.454 261,109 1.4399 0.39%
2017-12-29 0 2.590 2.560 2.590 2.540 2.600 450,000 1,161,860 2.5819 1.448 1.431 1.448 1.420 1.454 804,787 1.4437 2.37%
2017-12-28 0 2.530 2.500 2.530 2.490 2.530 480,000 1,199,620 2.4992 1.415 1.398 1.415 1.392 1.415 858,439 1.3974 1.20%
2017-12-27 0 2.500 2.480 2.500 2.500 2.500 12,000 30,000 2.5000 1.398 1.387 1.398 1.398 1.398 21,461 1.3979 0.81%
2017-12-22 0 2.480 2.470 2.490 2.480 2.490 48,000 119,500 2.4896 1.387 1.381 1.392 1.387 1.392 85,844 1.3921 -0.40%
2017-12-21 0 2.490 2.460 2.490 2.450 2.490 58,000 142,540 2.4576 1.392 1.376 1.392 1.370 1.392 103,728 1.3742 1.22%
2017-12-20 0 2.460 2.460 2.480 2.450 2.480 360,000 884,520 2.4570 1.376 1.376 1.387 1.370 1.387 643,829 1.3738 -1.20%
2017-12-19 0 2.490 2.480 2.500 2.470 2.500 290,000 719,700 2.4817 1.392 1.387 1.398 1.381 1.398 518,640 1.3877 -0.40%
2017-12-18 0 2.500 2.480 2.500 2.480 2.500 86,000 214,400 2.4930 1.398 1.387 1.398 1.387 1.398 153,804 1.3940 0.00%
2017-12-15 0 2.500 2.470 2.500 2.500 2.500 190,000 475,000 2.5000 1.398 1.381 1.398 1.398 1.398 339,799 1.3979 0.00%
2017-12-14 0 2.500 2.490 2.500 2.490 2.500 224,000 559,960 2.4998 1.398 1.392 1.398 1.392 1.398 400,605 1.3978 0.40%
2017-12-13 0 2.490 2.490 2.500 2.470 2.500 54,000 134,100 2.4833 1.392 1.392 1.398 1.381 1.398 96,574 1.3886 -0.40%
2017-12-12 0 2.500 2.490 2.500 2.480 2.500 166,000 414,760 2.4986 1.398 1.392 1.398 1.387 1.398 296,877 1.3971 -0.79%
2017-12-11 0 2.520 2.510 2.530 2.520 2.550 84,000 212,280 2.5271 1.409 1.403 1.415 1.409 1.426 150,227 1.4131 0.00%
2017-12-08 0 2.590 2.580 2.600 2.570 2.650 96,100 249,438 2.5956 1.409 1.404 1.415 1.398 1.442 176,641 1.4121 0.00%
2017-12-07 0 2.590 2.580 2.590 2.570 2.610 204,000 529,520 2.5957 1.409 1.404 1.409 1.398 1.420 374,971 1.4122 0.78%
2017-12-06 0 2.570 2.570 2.600 2.570 2.610 188,000 485,980 2.5850 1.398 1.398 1.415 1.398 1.420 345,562 1.4063 -1.91%
2017-12-05 0 2.620 2.600 2.630 2.620 2.630 36,000 94,340 2.6206 1.425 1.415 1.431 1.425 1.431 66,171 1.4257 0.00%
2017-12-04 0 2.620 2.610 2.630 2.620 2.630 102,000 267,940 2.6269 1.425 1.420 1.431 1.425 1.431 187,486 1.4291 -0.38%
2017-12-01 0 2.630 2.630 2.650 2.630 2.670 176,000 465,420 2.6444 1.431 1.431 1.442 1.431 1.453 323,504 1.4387 -0.75%
2017-11-30 0 2.650 2.630 2.650 2.600 2.660 188,000 496,340 2.6401 1.442 1.431 1.442 1.415 1.447 345,562 1.4363 1.15%
2017-11-29 0 2.620 2.610 2.620 2.580 2.620 292,000 760,480 2.6044 1.425 1.420 1.425 1.404 1.425 536,723 1.4169 1.95%
2017-11-28 0 2.570 2.550 2.570 2.490 2.600 358,000 907,340 2.5345 1.398 1.387 1.398 1.355 1.415 658,037 1.3789 0.39%
2017-11-27 0 2.560 2.540 2.570 2.500 2.560 104,000 264,580 2.5440 1.393 1.382 1.398 1.360 1.393 191,162 1.3841 1.59%
2017-11-24 0 2.520 2.520 2.540 2.520 2.520 38,000 95,760 2.5200 1.371 1.371 1.382 1.371 1.371 69,848 1.3710 0.00%
2017-11-23 0 2.520 2.520 2.530 2.510 2.520 44,000 110,680 2.5155 1.371 1.371 1.376 1.366 1.371 80,876 1.3685 0.40%
2017-11-22 0 2.510 2.510 2.530 2.510 2.550 1,232,000 3,116,620 2.5297 1.366 1.366 1.376 1.366 1.387 2,264,531 1.3763 0.40%
2017-11-21 0 2.500 2.490 2.530 2.490 2.510 426,000 1,065,360 2.5008 1.360 1.355 1.376 1.355 1.366 783,028 1.3606 -0.40%
2017-11-20 0 2.510 2.510 2.520 2.510 2.510 36,000 90,360 2.5100 1.366 1.366 1.371 1.366 1.366 66,171 1.3655 0.00%
2017-11-17 0 2.510 2.510 2.530 2.500 2.510 136,000 340,920 2.5068 1.366 1.366 1.376 1.360 1.366 249,981 1.3638 0.00%
2017-11-16 0 2.510 2.500 2.510 2.500 2.510 62,000 155,160 2.5026 1.366 1.360 1.366 1.360 1.366 113,962 1.3615 -0.40%
2017-11-15 0 2.520 2.510 2.530 2.520 2.530 76,000 191,600 2.5211 1.371 1.366 1.376 1.371 1.376 139,695 1.3716 -0.40%
2017-11-14 0 2.530 2.530 2.540 2.530 2.530 54,000 136,620 2.5300 1.376 1.376 1.382 1.376 1.376 99,257 1.3764 0.00%
2017-11-13 0 2.530 2.530 2.540 2.520 2.540 42,000 106,240 2.5295 1.376 1.376 1.382 1.371 1.382 77,200 1.3762 0.80%
2017-11-10 0 2.510 2.500 2.530 2.500 2.510 30,000 75,200 2.5067 1.366 1.360 1.376 1.360 1.366 55,143 1.3637 0.00%
2017-11-09 0 2.510 2.510 2.540 2.500 2.520 94,000 236,140 2.5121 1.366 1.366 1.382 1.360 1.371 172,781 1.3667 -0.40%
2017-11-08 0 2.520 2.520 2.540 2.510 2.520 20,000 50,300 2.5150 1.371 1.371 1.382 1.366 1.371 36,762 1.3683 0.00%
2017-11-07 0 2.520 2.510 2.530 2.510 2.520 124,000 312,360 2.5190 1.371 1.366 1.376 1.366 1.371 227,924 1.3705 0.40%
2017-11-06 0 2.510 2.510 2.540 2.500 2.530 176,000 444,480 2.5255 1.366 1.366 1.382 1.360 1.376 323,504 1.3740 -0.40%
2017-11-03 0 2.520 2.520 2.550 2.510 2.520 18,000 45,320 2.5178 1.371 1.371 1.387 1.366 1.371 33,086 1.3698 0.00%
2017-11-02 0 2.520 2.520 2.560 2.510 2.520 42,000 105,720 2.5171 1.371 1.371 1.393 1.366 1.371 77,200 1.3694 -1.18%
2017-11-01 0 2.550 2.520 2.560 2.550 2.560 56,000 143,340 2.5596 1.387 1.371 1.393 1.387 1.393 102,933 1.3926 0.39%
2017-10-31 0 2.540 2.510 2.540 2.540 2.540 30,000 76,200 2.5400 1.382 1.366 1.382 1.382 1.382 55,143 1.3819 0.00%
2017-10-30 0 2.540 2.520 2.540 2.530 2.540 16,000 40,560 2.5350 1.382 1.371 1.382 1.376 1.382 29,409 1.3791 0.40%
2017-10-27 0 2.530 2.530 2.540 2.520 2.530 16,000 40,360 2.5225 1.376 1.376 1.382 1.371 1.376 29,409 1.3723 -0.39%
2017-10-26 0 2.540 2.520 2.550 - - 0 0 - 1.382 1.371 1.387 - - 0 - 0.00%
2017-10-25 0 2.540 2.530 2.550 2.510 2.560 46,000 116,360 2.5296 1.382 1.376 1.387 1.366 1.393 84,552 1.3762 0.00%
2017-10-24 0 2.540 2.520 2.560 2.540 2.550 52,000 132,280 2.5438 1.382 1.371 1.393 1.382 1.387 95,581 1.3840 0.00%
2017-10-23 0 2.540 2.540 2.550 2.530 2.540 46,000 116,800 2.5391 1.382 1.382 1.387 1.376 1.382 84,552 1.3814 0.40%
2017-10-20 0 2.530 2.520 2.540 2.500 2.540 104,000 262,640 2.5254 1.376 1.371 1.382 1.360 1.382 191,162 1.3739 0.40%
2017-10-19 0 2.520 2.500 2.530 2.500 2.570 336,000 855,180 2.5452 1.371 1.360 1.376 1.360 1.398 617,599 1.3847 -1.95%
2017-10-18 0 2.570 2.560 2.600 2.560 2.570 74,000 189,740 2.5641 1.398 1.393 1.415 1.393 1.398 136,019 1.3950 -0.39%
2017-10-17 0 2.580 2.560 2.580 2.580 2.580 32,000 82,560 2.5800 1.404 1.393 1.404 1.404 1.404 58,819 1.4036 0.00%
2017-10-16 0 2.580 2.570 2.600 2.560 2.610 282,000 726,320 2.5756 1.404 1.398 1.415 1.393 1.420 518,342 1.4012 -1.15%
2017-10-13 0 2.610 2.600 2.620 2.610 2.610 4,000 10,440 2.6100 1.420 1.415 1.425 1.420 1.420 7,352 1.4199 0.00%
2017-10-12 0 2.610 2.610 2.630 2.610 2.630 2,208,000 5,785,380 2.6202 1.420 1.420 1.431 1.420 1.431 4,058,510 1.4255 0.00%
2017-10-11 0 2.610 2.580 2.610 2.550 2.610 138,000 357,380 2.5897 1.420 1.404 1.420 1.387 1.420 253,657 1.4089 0.00%
2017-10-10 0 2.610 2.600 2.610 2.610 2.650 50,000 130,780 2.6156 1.420 1.415 1.420 1.420 1.442 91,905 1.4230 -0.38%
2017-10-09 0 2.620 2.610 2.630 2.610 2.650 208,000 546,380 2.6268 1.425 1.420 1.431 1.420 1.442 382,323 1.4291 0.38%
2017-10-06 0 2.610 2.590 2.610 2.520 2.640 566,000 1,467,980 2.5936 1.420 1.409 1.420 1.371 1.436 1,040,361 1.4110 4.40%
2017-10-04 0 2.500 2.490 2.510 2.500 2.500 20,000 50,000 2.5000 1.360 1.355 1.366 1.360 1.360 36,762 1.3601 0.00%
2017-10-03 0 2.500 2.490 2.510 2.500 2.530 222,000 556,000 2.5045 1.360 1.355 1.366 1.360 1.376 408,057 1.3626 1.21%
2017-09-29 0 2.470 2.470 2.490 2.450 2.490 84,000 207,140 2.4660 1.344 1.344 1.355 1.333 1.355 154,400 1.3416 0.00%
2017-09-28 0 2.470 2.470 2.500 2.460 2.500 38,000 94,440 2.4853 1.344 1.344 1.360 1.338 1.360 69,848 1.3521 -0.80%
2017-09-27 0 2.490 2.490 2.500 2.470 2.500 58,000 144,560 2.4924 1.355 1.355 1.360 1.344 1.360 106,609 1.3560 0.81%
2017-09-26 0 2.470 2.470 2.490 2.450 2.470 176,000 432,460 2.4572 1.344 1.344 1.355 1.333 1.344 323,504 1.3368 0.00%
2017-09-25 0 2.470 2.470 2.500 2.460 2.500 172,000 427,120 2.4833 1.344 1.344 1.360 1.338 1.360 316,152 1.3510 -1.20%
2017-09-22 0 2.500 2.480 2.500 2.450 2.500 82,000 202,120 2.4649 1.360 1.349 1.360 1.333 1.360 150,724 1.3410 0.00%
2017-09-21 0 2.500 2.480 2.500 2.470 2.510 24,000 59,740 2.4892 1.360 1.349 1.360 1.344 1.366 44,114 1.3542 -0.40%
2017-09-20 0 2.510 2.500 2.510 2.500 2.510 58,000 145,020 2.5003 1.366 1.360 1.366 1.360 1.366 106,609 1.3603 0.80%
2017-09-19 0 2.490 2.490 2.510 2.470 2.500 192,000 477,240 2.4856 1.355 1.355 1.366 1.344 1.360 352,914 1.3523 -0.40%
2017-09-18 0 2.500 2.490 2.500 - - 1,000 2,470 2.4700 1.360 1.355 1.360 - - 1,838 1.3438 0.00%
2017-09-15 0 2.500 2.480 2.500 2.490 2.500 94,000 234,800 2.4979 1.360 1.349 1.360 1.355 1.360 172,781 1.3589 -1.57%
2017-09-14 0 2.540 2.510 2.540 2.490 2.540 122,000 305,000 2.5000 1.382 1.366 1.382 1.355 1.382 224,247 1.3601 0.40%
2017-09-13 0 2.530 2.520 2.550 2.510 2.530 24,000 60,320 2.5133 1.376 1.371 1.387 1.366 1.376 44,114 1.3674 -0.78%
2017-09-12 0 2.550 2.520 2.550 2.530 2.550 34,000 86,260 2.5371 1.387 1.371 1.387 1.376 1.387 62,495 1.3803 0.79%
2017-09-11 0 2.530 2.510 2.530 2.530 2.530 16,000 40,480 2.5300 1.376 1.366 1.376 1.376 1.376 29,409 1.3764 0.00%
2017-09-08 0 2.530 2.500 2.530 2.500 2.530 28,000 70,300 2.5107 1.376 1.360 1.376 1.360 1.376 51,467 1.3659 0.80%
2017-09-07 0 2.510 2.510 2.520 2.490 2.520 152,000 382,600 2.5171 1.366 1.366 1.371 1.355 1.371 279,390 1.3694 -0.40%
2017-09-06 0 2.520 2.460 2.520 2.450 2.520 352,000 870,200 2.4722 1.371 1.338 1.371 1.333 1.371 647,009 1.3450 0.80%
2017-09-05 0 2.500 2.490 2.520 2.500 2.510 286,200 715,890 2.5014 1.360 1.355 1.371 1.360 1.366 526,062 1.3608 -0.79%
2017-09-04 0 2.520 2.500 2.520 2.470 2.520 170,000 425,820 2.5048 1.371 1.360 1.371 1.344 1.371 312,476 1.3627 -0.40%
2017-09-01 0 2.530 2.530 2.540 2.520 2.530 34,000 85,820 2.5241 1.376 1.376 1.382 1.371 1.376 62,495 1.3732 -0.78%
2017-08-31 0 2.550 2.520 2.550 2.550 2.550 2,000 5,100 2.5500 1.387 1.371 1.387 1.387 1.387 3,676 1.3873 0.00%
2017-08-30 0 2.550 2.510 2.550 2.500 2.550 278,000 699,440 2.5160 1.387 1.366 1.387 1.360 1.387 510,990 1.3688 0.79%
2017-08-29 0 2.530 2.520 2.550 2.500 2.550 92,000 230,900 2.5098 1.376 1.371 1.387 1.360 1.387 169,105 1.3654 -0.39%
2017-08-28 0 2.540 2.520 2.540 2.490 2.540 164,000 412,560 2.5156 1.382 1.371 1.382 1.355 1.382 301,447 1.3686 -0.39%
2017-08-25 0 2.550 2.520 2.550 2.500 2.550 180,000 451,900 2.5106 1.387 1.371 1.387 1.360 1.387 330,857 1.3658 0.79%
2017-08-24 0 2.530 2.530 2.550 2.530 2.540 96,000 242,940 2.5306 1.376 1.376 1.387 1.376 1.382 176,457 1.3768 -0.39%
2017-08-22 0 2.540 2.540 2.550 2.540 2.550 54,000 137,560 2.5474 1.382 1.382 1.387 1.382 1.387 99,257 1.3859 -0.39%
2017-08-21 0 2.550 2.530 2.570 2.550 2.580 214,000 546,700 2.5547 1.387 1.376 1.398 1.387 1.404 393,352 1.3898 -1.92%
2017-08-18 0 2.600 2.560 2.610 - - 0 0 - 1.415 1.393 1.420 - - 0 - 0.00%
2017-08-17 0 2.600 2.560 2.600 2.600 2.600 6,000 15,600 2.6000 1.415 1.393 1.415 1.415 1.415 11,029 1.4145 0.00%
2017-08-16 0 2.600 2.550 2.600 2.550 2.600 36,000 93,500 2.5972 1.415 1.387 1.415 1.387 1.415 66,171 1.4130 0.39%
2017-08-15 0 2.670 2.640 2.670 2.620 2.670 52,000 137,240 2.6392 1.409 1.393 1.409 1.383 1.409 98,533 1.3928 1.14%
2017-08-14 0 2.640 2.640 2.660 2.620 2.660 100,000 264,220 2.6422 1.393 1.393 1.404 1.383 1.404 189,487 1.3944 1.15%
2017-08-11 0 2.610 2.610 2.620 2.540 2.700 712,000 1,836,880 2.5799 1.377 1.377 1.383 1.340 1.425 1,349,146 1.3615 -1.88%
2017-08-10 0 2.660 2.660 2.700 2.660 2.740 188,000 506,900 2.6963 1.404 1.404 1.425 1.404 1.446 356,235 1.4229 -2.56%
2017-08-09 0 2.730 2.680 2.730 2.690 2.740 180,000 486,600 2.7033 1.441 1.414 1.441 1.420 1.446 341,076 1.4267 -0.36%
2017-08-08 0 2.740 2.710 2.750 2.700 2.750 50,000 137,300 2.7460 1.446 1.430 1.451 1.425 1.451 94,743 1.4492 0.00%
2017-08-07 0 2.740 2.710 2.740 2.710 2.750 64,000 174,260 2.7228 1.446 1.430 1.446 1.430 1.451 121,272 1.4369 0.00%
2017-08-04 0 2.740 2.730 2.740 2.730 2.750 30,000 82,100 2.7367 1.446 1.441 1.446 1.441 1.451 56,846 1.4443 -1.08%
2017-08-03 0 2.770 2.710 2.770 2.710 2.770 178,000 484,040 2.7193 1.462 1.430 1.462 1.430 1.462 337,287 1.4351 1.09%
2017-08-02 0 2.740 2.710 2.760 2.710 2.770 48,000 131,320 2.7358 1.446 1.430 1.457 1.430 1.462 90,954 1.4438 0.00%
2017-08-01 0 2.740 2.730 2.740 2.740 2.740 4,000 10,960 2.7400 1.446 1.441 1.446 1.446 1.446 7,579 1.4460 -0.36%
2017-07-31 0 2.750 2.710 2.750 2.750 2.750 10,000 27,500 2.7500 1.451 1.430 1.451 1.451 1.451 18,949 1.4513 -0.36%
2017-07-28 0 2.760 2.720 2.760 2.750 2.770 216,000 592,900 2.7449 1.457 1.435 1.457 1.451 1.462 409,292 1.4486 1.47%
2017-07-27 0 2.720 2.690 2.730 2.680 2.730 186,000 501,440 2.6959 1.435 1.420 1.441 1.414 1.441 352,446 1.4227 0.74%
2017-07-26 0 2.700 2.700 2.750 2.680 2.750 200,000 540,300 2.7015 1.425 1.425 1.451 1.414 1.451 378,974 1.4257 -1.46%
2017-07-25 0 2.740 2.720 2.750 2.720 2.750 78,000 213,220 2.7336 1.446 1.435 1.451 1.435 1.451 147,800 1.4426 -0.72%
2017-07-24 0 2.760 2.740 2.760 2.730 2.760 88,000 240,700 2.7352 1.457 1.446 1.457 1.441 1.457 166,748 1.4435 0.73%
2017-07-21 0 2.740 2.720 2.740 2.710 2.810 372,000 1,021,860 2.7469 1.446 1.435 1.446 1.430 1.483 704,891 1.4497 -2.14%
2017-07-20 0 2.800 2.800 2.810 2.760 2.820 194,000 539,820 2.7826 1.478 1.478 1.483 1.457 1.488 367,604 1.4685 0.00%
2017-07-19 0 2.800 2.790 2.800 2.790 2.820 508,000 1,426,200 2.8075 1.478 1.472 1.478 1.472 1.488 962,593 1.4816 -0.36%
2017-07-18 0 2.810 2.810 2.820 2.750 2.810 1,024,000 2,859,420 2.7924 1.483 1.483 1.488 1.451 1.483 1,940,345 1.4737 2.18%
2017-07-17 0 2.750 2.740 2.750 2.710 2.750 522,000 1,429,720 2.7389 1.451 1.446 1.451 1.430 1.451 989,121 1.4454 1.10%
2017-07-14 0 2.720 2.710 2.720 2.630 2.720 526,000 1,405,960 2.6729 1.435 1.430 1.435 1.388 1.435 996,701 1.4106 3.42%
2017-07-13 0 2.630 2.630 2.650 2.570 2.650 150,000 393,420 2.6228 1.388 1.388 1.399 1.356 1.399 284,230 1.3842 0.38%
2017-07-12 0 2.620 2.600 2.620 2.550 2.620 364,000 940,220 2.5830 1.383 1.372 1.383 1.346 1.383 689,732 1.3632 1.95%
2017-07-11 0 2.570 2.560 2.570 2.540 2.570 510,000 1,307,500 2.5637 1.356 1.351 1.356 1.340 1.356 966,383 1.3530 0.39%
2017-07-10 0 2.560 2.560 2.570 2.540 2.570 190,000 485,600 2.5558 1.351 1.351 1.356 1.340 1.356 360,025 1.3488 0.79%
2017-07-07 0 2.540 2.540 2.550 2.500 2.540 398,000 1,003,080 2.5203 1.340 1.340 1.346 1.319 1.340 754,158 1.3301 0.79%
2017-07-06 0 2.520 2.490 2.520 2.460 2.520 466,000 1,154,460 2.4774 1.330 1.314 1.330 1.298 1.330 883,009 1.3074 1.20%
2017-07-05 0 2.490 2.480 2.500 2.470 2.490 144,000 358,100 2.4868 1.314 1.309 1.319 1.304 1.314 272,861 1.3124 0.00%
2017-07-04 0 2.490 2.460 2.490 2.460 2.510 628,000 1,556,540 2.4786 1.314 1.298 1.314 1.298 1.325 1,189,977 1.3080 -0.40%
2017-07-03 0 2.500 2.490 2.510 2.470 2.520 630,000 1,570,760 2.4933 1.319 1.314 1.325 1.304 1.330 1,193,767 1.3158 -0.79%
2017-06-30 0 2.520 2.510 2.530 2.460 2.570 758,000 1,907,160 2.5160 1.330 1.325 1.335 1.298 1.356 1,436,310 1.3278 -3.82%
2017-06-29 0 2.620 2.610 2.620 2.600 2.620 140,000 365,580 2.6113 1.383 1.377 1.383 1.372 1.383 265,282 1.3781 1.16%
2017-06-28 0 2.590 2.590 2.620 2.590 2.620 38,000 98,940 2.6037 1.367 1.367 1.383 1.367 1.383 72,005 1.3741 -1.52%
2017-06-27 0 2.630 2.620 2.640 2.590 2.630 354,000 921,840 2.6041 1.388 1.383 1.393 1.367 1.388 670,783 1.3743 0.38%
2017-06-26 0 2.620 2.620 2.640 2.580 2.630 118,000 309,100 2.6195 1.383 1.383 1.393 1.362 1.388 223,594 1.3824 -1.50%
2017-06-23 0 2.660 2.630 2.660 2.630 2.660 68,000 179,460 2.6391 1.404 1.388 1.404 1.388 1.404 128,851 1.3928 1.14%
2017-06-22 0 2.630 2.630 2.640 2.630 2.630 42,000 110,460 2.6300 1.388 1.388 1.393 1.388 1.388 79,584 1.3880 1.15%
2017-06-21 0 2.600 2.600 2.630 2.590 2.650 1,130,000 2,970,600 2.6288 1.372 1.372 1.388 1.367 1.399 2,141,201 1.3874 -0.38%
2017-06-20 0 2.610 2.610 2.620 2.560 2.630 450,000 1,172,240 2.6050 1.377 1.377 1.383 1.351 1.388 852,691 1.3748 2.76%
2017-06-19 0 2.540 2.530 2.550 2.510 2.550 116,000 293,440 2.5297 1.340 1.335 1.346 1.325 1.346 219,805 1.3350 0.00%
2017-06-16 0 2.540 2.520 2.540 2.490 2.540 174,000 437,640 2.5152 1.340 1.330 1.340 1.314 1.340 329,707 1.3274 0.00%
2017-06-15 0 2.540 2.540 2.580 2.540 2.570 126,000 322,500 2.5595 1.340 1.340 1.362 1.340 1.356 238,753 1.3508 -0.78%
2017-06-14 0 2.560 2.530 2.570 2.560 2.560 24,000 61,420 2.5592 1.351 1.335 1.356 1.351 1.351 45,477 1.3506 0.39%
2017-06-13 0 2.550 2.550 2.580 2.540 2.580 58,000 148,760 2.5648 1.346 1.346 1.362 1.340 1.362 109,902 1.3536 -1.16%
2017-06-12 0 2.580 2.550 2.580 2.520 2.580 96,000 245,780 2.5602 1.362 1.346 1.362 1.330 1.362 181,907 1.3511 0.00%
2017-06-09 0 2.580 2.560 2.580 2.480 2.580 672,000 1,693,540 2.5201 1.362 1.351 1.362 1.309 1.362 1,273,352 1.3300 3.61%
2017-06-08 0 2.490 2.490 2.510 2.480 2.510 484,000 1,205,740 2.4912 1.314 1.314 1.325 1.309 1.325 917,116 1.3147 -1.19%
2017-06-07 0 2.520 2.520 2.530 2.500 2.580 588,000 1,491,720 2.5369 1.330 1.330 1.335 1.319 1.362 1,114,183 1.3388 -2.33%
2017-06-06 0 2.580 2.580 2.590 2.580 2.580 106,000 273,480 2.5800 1.362 1.362 1.367 1.362 1.362 200,856 1.3616 0.00%
2017-06-05 0 2.580 2.580 2.600 2.580 2.640 272,000 706,400 2.5971 1.362 1.362 1.372 1.362 1.393 515,404 1.3706 -2.27%
2017-06-02 0 2.640 2.610 2.640 2.600 2.640 50,000 131,020 2.6204 1.393 1.377 1.393 1.372 1.393 94,743 1.3829 0.38%
2017-06-01 0 2.630 2.630 2.650 - - 0 0 - 1.388 1.388 1.399 - - 0 - 0.77%
2017-05-31 0 2.610 2.610 2.630 2.590 2.650 424,000 1,103,380 2.6023 1.377 1.377 1.388 1.367 1.399 803,424 1.3733 -1.51%
2017-05-29 0 2.650 2.620 2.650 2.650 2.650 10,000 26,500 2.6500 1.399 1.383 1.399 1.399 1.399 18,949 1.3985 1.53%
2017-05-26 0 2.610 2.610 2.620 2.610 2.620 204,000 532,700 2.6113 1.377 1.377 1.383 1.377 1.383 386,553 1.3781 -1.14%
2017-05-25 0 2.640 2.610 2.640 2.610 2.640 120,000 314,320 2.6193 1.393 1.377 1.393 1.377 1.393 227,384 1.3823 0.00%
2017-05-24 0 2.640 2.610 2.650 2.600 2.640 82,000 213,980 2.6095 1.393 1.377 1.399 1.372 1.393 155,379 1.3771 -1.12%
2017-05-23 0 2.670 2.650 2.670 2.630 2.670 48,000 127,280 2.6517 1.409 1.399 1.409 1.388 1.409 90,954 1.3994 0.00%
2017-05-22 0 2.670 2.650 2.670 2.650 2.690 186,000 495,060 2.6616 1.409 1.399 1.409 1.399 1.420 352,446 1.4046 0.38%
2017-05-19 0 2.660 2.650 2.660 2.610 2.660 122,000 322,900 2.6467 1.404 1.399 1.404 1.377 1.404 231,174 1.3968 0.76%
2017-05-18 0 2.640 2.600 2.660 2.600 2.640 84,000 219,840 2.6171 1.393 1.372 1.404 1.372 1.393 159,169 1.3812 -0.75%
2017-05-17 0 2.660 2.660 2.720 2.660 2.700 216,000 580,840 2.6891 1.404 1.404 1.435 1.404 1.425 409,292 1.4191 -1.12%
2017-05-16 0 2.690 2.670 2.700 2.650 2.690 154,000 410,980 2.6687 1.420 1.409 1.425 1.399 1.420 291,810 1.4084 0.75%
2017-05-15 0 2.670 2.660 2.670 2.620 2.680 150,000 398,800 2.6587 1.409 1.404 1.409 1.383 1.414 284,230 1.4031 0.38%
2017-05-12 0 2.660 2.640 2.660 2.630 2.670 238,000 630,440 2.6489 1.404 1.393 1.404 1.388 1.409 450,979 1.3979 0.76%
2017-05-11 0 2.640 2.630 2.660 2.630 2.650 220,000 579,760 2.6353 1.393 1.388 1.404 1.388 1.399 416,871 1.3907 -0.75%
2017-05-10 0 2.660 2.660 2.680 2.630 2.660 76,000 201,240 2.6479 1.404 1.404 1.414 1.388 1.404 144,010 1.3974 0.76%
2017-05-09 0 2.640 2.630 2.640 2.600 2.640 82,000 214,340 2.6139 1.393 1.388 1.393 1.372 1.393 155,379 1.3795 0.76%
2017-05-08 0 2.620 2.610 2.640 2.610 2.650 44,000 114,940 2.6123 1.383 1.377 1.393 1.377 1.399 83,374 1.3786 -0.38%
2017-05-05 0 2.630 2.620 2.630 2.620 2.650 348,000 914,940 2.6291 1.388 1.383 1.388 1.383 1.399 659,414 1.3875 -0.75%
2017-05-04 0 2.650 2.640 2.660 2.640 2.670 282,000 746,980 2.6489 1.399 1.393 1.404 1.393 1.409 534,353 1.3979 -1.49%
2017-05-02 0 2.690 2.670 2.690 2.660 2.700 264,000 707,280 2.6791 1.420 1.409 1.420 1.404 1.425 500,245 1.4139 -0.74%
2017-04-28 0 2.710 2.700 2.710 2.710 2.720 140,000 379,920 2.7137 1.430 1.425 1.430 1.430 1.435 265,282 1.4321 -1.09%
2017-04-27 0 2.740 2.740 2.750 2.740 2.760 28,000 77,160 2.7557 1.446 1.446 1.451 1.446 1.457 53,056 1.4543 -0.72%
2017-04-26 0 2.760 2.750 2.760 2.700 2.760 102,000 277,400 2.7196 1.457 1.451 1.457 1.425 1.457 193,277 1.4352 0.00%
2017-04-25 0 2.760 2.750 2.770 2.750 2.780 104,000 286,280 2.7527 1.457 1.451 1.462 1.451 1.467 197,066 1.4527 0.00%
2017-04-24 0 2.760 2.750 2.790 2.750 2.780 50,000 137,600 2.7520 1.457 1.451 1.472 1.451 1.467 94,743 1.4523 0.00%
2017-04-21 0 2.760 2.760 2.780 2.760 2.790 6,000 16,680 2.7800 1.457 1.457 1.467 1.457 1.472 11,369 1.4671 -1.08%
2017-04-20 0 2.790 2.760 2.790 2.770 2.790 82,000 227,680 2.7766 1.472 1.457 1.472 1.462 1.472 155,379 1.4653 1.09%
2017-04-19 0 2.760 2.750 2.760 2.750 2.800 180,000 496,500 2.7583 1.457 1.451 1.457 1.451 1.478 341,076 1.4557 -1.43%
2017-04-18 0 2.800 2.780 2.800 2.760 2.830 244,000 679,400 2.7844 1.478 1.467 1.478 1.457 1.494 462,348 1.4695 0.00%
2017-04-13 0 2.800 2.780 2.810 2.790 2.820 122,000 341,880 2.8023 1.478 1.467 1.483 1.472 1.488 231,174 1.4789 0.00%
2017-04-12 0 2.800 2.800 2.810 2.800 2.850 270,000 760,560 2.8169 1.478 1.478 1.483 1.478 1.504 511,614 1.4866 -3.11%
2017-04-11 0 2.890 2.850 2.870 2.870 2.900 182,000 526,360 2.8921 1.525 1.504 1.515 1.515 1.530 344,866 1.5263 0.00%
2017-04-10 0 2.890 2.880 2.900 2.850 2.900 414,000 1,194,160 2.8844 1.525 1.520 1.530 1.504 1.530 784,476 1.5222 -0.34%
2017-04-07 0 2.900 2.850 2.910 2.850 2.960 148,000 428,100 2.8926 1.530 1.504 1.536 1.504 1.562 280,441 1.5265 0.69%
2017-04-06 0 2.880 2.850 2.890 2.880 2.880 16,000 46,080 2.8800 1.520 1.504 1.525 1.520 1.520 30,318 1.5199 -0.35%
2017-04-05 0 2.890 2.850 2.900 2.840 2.970 3,660,000 10,535,280 2.8785 1.525 1.504 1.530 1.499 1.567 6,935,218 1.5191 -0.34%
2017-04-03 0 2.900 2.880 2.900 2.880 2.940 1,472,000 4,257,040 2.8920 1.530 1.520 1.530 1.520 1.552 2,789,246 1.5262 -1.02%
2017-03-31 0 2.930 2.900 2.930 2.880 2.950 126,000 367,380 2.9157 1.546 1.530 1.546 1.520 1.557 238,753 1.5387 2.09%
2017-03-30 0 2.870 2.850 2.870 2.860 2.870 56,000 160,200 2.8607 1.515 1.504 1.515 1.509 1.515 106,113 1.5097 -0.35%
2017-03-29 0 2.880 2.840 2.890 2.830 2.900 220,000 634,620 2.8846 1.520 1.499 1.525 1.494 1.530 416,871 1.5223 1.77%
2017-03-28 0 2.830 2.780 2.840 2.520 2.840 807,000 2,214,430 2.7440 1.494 1.467 1.499 1.330 1.499 1,529,159 1.4481 1.07%
2017-03-27 0 2.800 2.780 2.820 2.780 2.910 466,000 1,330,420 2.8550 1.478 1.467 1.488 1.467 1.536 883,009 1.5067 -4.44%
2017-03-24 0 2.930 2.920 2.930 2.910 2.970 224,000 657,340 2.9346 1.546 1.541 1.546 1.536 1.567 424,451 1.5487 0.00%
2017-03-23 0 2.930 2.890 2.940 2.900 2.980 2,054,000 6,000,200 2.9212 1.546 1.525 1.552 1.530 1.573 3,892,060 1.5417 0.69%
2017-03-22 0 2.910 2.900 2.910 2.890 2.950 104,000 302,580 2.9094 1.536 1.530 1.536 1.525 1.557 197,066 1.5354 0.00%
2017-03-21 0 2.910 2.900 2.910 2.890 2.920 484,000 1,403,160 2.8991 1.536 1.530 1.536 1.525 1.541 917,116 1.5300 0.00%
2017-03-20 0 2.910 2.910 2.920 2.910 2.930 1,100,000 3,206,600 2.9151 1.536 1.536 1.541 1.536 1.546 2,084,355 1.5384 -0.68%
2017-03-17 0 2.930 2.910 2.930 2.910 2.950 1,224,000 3,581,900 2.9264 1.546 1.536 1.546 1.536 1.557 2,319,319 1.5444 0.00%
2017-03-16 0 2.930 2.910 2.930 2.890 2.930 1,086,000 3,156,460 2.9065 1.546 1.536 1.546 1.525 1.546 2,057,827 1.5339 1.38%
2017-03-15 0 2.890 2.890 2.900 2.880 2.930 288,000 836,100 2.9031 1.525 1.525 1.530 1.520 1.546 545,722 1.5321 -2.36%
2017-03-14 0 2.960 2.950 2.960 2.860 2.980 796,000 2,325,180 2.9211 1.562 1.557 1.562 1.509 1.573 1,508,315 1.5416 3.14%
2017-03-13 0 2.870 2.860 2.890 2.850 2.910 796,000 2,294,580 2.8826 1.515 1.509 1.525 1.504 1.536 1,508,315 1.5213 0.70%
2017-03-10 0 2.850 2.840 2.860 2.840 2.880 464,000 1,325,260 2.8562 1.504 1.499 1.509 1.499 1.520 879,219 1.5073 1.06%
2017-03-09 0 2.820 2.800 2.820 2.800 2.820 352,000 989,760 2.8118 1.488 1.478 1.488 1.478 1.488 666,994 1.4839 0.00%
2017-03-08 0 2.820 2.810 2.830 2.810 2.820 234,000 658,580 2.8144 1.488 1.483 1.494 1.483 1.488 443,399 1.4853 0.00%
2017-03-07 0 2.820 2.800 2.820 2.800 2.840 548,000 1,536,900 2.8046 1.488 1.478 1.488 1.478 1.499 1,038,388 1.4801 0.00%
2017-03-06 0 2.820 2.800 2.820 2.760 2.850 895,000 2,523,160 2.8192 1.488 1.478 1.488 1.457 1.504 1,695,907 1.4878 0.36%
2017-03-03 0 2.810 2.800 2.810 2.810 2.820 518,000 1,455,760 2.8103 1.483 1.478 1.483 1.483 1.488 981,542 1.4831 -0.35%
2017-03-02 0 2.820 2.810 2.820 2.800 2.820 350,000 982,620 2.8075 1.488 1.483 1.488 1.478 1.488 663,204 1.4816 0.36%
2017-03-01 0 2.810 2.800 2.810 2.800 2.850 400,000 1,123,780 2.8095 1.483 1.478 1.483 1.478 1.504 757,947 1.4827 0.00%
2017-02-28 0 2.810 2.790 2.810 2.790 2.820 622,000 1,741,800 2.8003 1.483 1.472 1.483 1.472 1.488 1,178,608 1.4778 -0.35%
2017-02-27 0 2.820 2.800 2.820 2.800 2.890 260,000 734,340 2.8244 1.488 1.478 1.488 1.478 1.525 492,666 1.4905 0.71%
2017-02-24 0 2.800 2.800 2.820 2.790 2.830 338,000 947,720 2.8039 1.478 1.478 1.488 1.472 1.494 640,466 1.4797 -1.06%
2017-02-23 0 2.830 2.820 2.850 2.820 2.890 316,000 898,800 2.8443 1.494 1.488 1.504 1.488 1.525 598,778 1.5011 0.00%
2017-02-22 0 2.830 2.810 2.840 2.710 2.840 784,000 2,187,680 2.7904 1.494 1.483 1.499 1.430 1.499 1,485,577 1.4726 1.07%
2017-02-21 0 2.800 2.780 2.820 2.700 2.880 3,675,000 10,300,700 2.8029 1.478 1.467 1.488 1.425 1.520 6,963,641 1.4792 4.48%
2017-02-20 0 2.680 2.670 2.680 2.600 2.680 478,000 1,268,820 2.6544 1.414 1.409 1.414 1.372 1.414 905,747 1.4009 2.29%
2017-02-17 0 2.620 2.580 2.620 2.580 2.620 142,000 368,880 2.5977 1.383 1.362 1.383 1.362 1.383 269,071 1.3709 1.55%
2017-02-16 0 2.580 2.580 2.610 2.570 2.600 190,000 493,060 2.5951 1.362 1.362 1.377 1.356 1.372 360,025 1.3695 -1.15%
2017-02-15 0 2.610 2.610 2.620 2.600 2.620 288,000 750,420 2.6056 1.377 1.377 1.383 1.372 1.383 545,722 1.3751 0.38%
2017-02-14 0 2.600 2.580 2.600 2.590 2.600 110,000 285,100 2.5918 1.372 1.362 1.372 1.367 1.372 208,436 1.3678 0.39%
2017-02-13 0 2.590 2.570 2.590 2.550 2.600 1,553,000 4,012,350 2.5836 1.367 1.356 1.367 1.346 1.372 2,942,731 1.3635 0.00%
2017-02-10 0 2.590 2.580 2.610 2.550 2.620 3,370,000 8,726,000 2.5893 1.367 1.362 1.377 1.346 1.383 6,385,706 1.3665 1.17%
2017-02-09 0 2.560 2.560 2.570 2.560 2.630 572,000 1,490,460 2.6057 1.351 1.351 1.356 1.351 1.388 1,083,865 1.3751 -3.03%
2017-02-08 0 2.640 2.630 2.640 2.630 2.650 250,000 659,920 2.6397 1.393 1.388 1.393 1.388 1.399 473,717 1.3931 -0.38%
2017-02-07 0 2.650 2.630 2.650 2.610 2.650 3,603,000 9,404,220 2.6101 1.399 1.388 1.399 1.377 1.399 6,827,211 1.3775 0.76%
2017-02-06 0 2.630 2.630 2.640 2.620 2.650 236,800 623,124 2.6314 1.388 1.388 1.393 1.383 1.399 448,705 1.3887 0.38%
2017-02-03 0 2.620 2.620 2.640 2.620 2.700 204,000 541,320 2.6535 1.383 1.383 1.393 1.383 1.425 386,553 1.4004 0.00%
2017-02-02 0 2.620 2.610 2.620 2.600 2.640 1,212,000 3,179,740 2.6235 1.383 1.377 1.383 1.372 1.393 2,296,580 1.3846 0.38%
2017-02-01 0 2.610 2.610 2.620 2.590 2.610 370,000 963,000 2.6027 1.377 1.377 1.383 1.367 1.377 701,101 1.3736 0.38%
2017-01-27 0 2.600 2.590 2.610 2.590 2.610 248,000 644,420 2.5985 1.372 1.367 1.377 1.367 1.377 469,927 1.3713 0.00%
2017-01-26 0 2.600 2.600 2.620 2.600 2.620 1,314,000 3,422,000 2.6043 1.372 1.372 1.383 1.372 1.383 2,489,857 1.3744 -1.14%
2017-01-25 0 2.630 2.630 2.640 2.580 2.640 2,995,200 7,807,920 2.6068 1.388 1.388 1.393 1.362 1.393 5,675,510 1.3757 -0.38%
2017-01-24 0 2.640 2.630 2.640 2.370 2.650 12,634,000 31,987,820 2.5319 1.393 1.388 1.393 1.251 1.399 23,939,767 1.3362 10.92%
2017-01-23 0 2.380 2.360 2.380 2.330 2.380 426,000 1,001,220 2.3503 1.256 1.245 1.256 1.230 1.256 807,214 1.2403 0.00%
2017-01-20 0 2.380 2.290 2.380 2.330 2.380 130,000 305,700 2.3515 1.256 1.209 1.256 1.230 1.256 246,333 1.2410 2.15%
2017-01-19 0 2.330 2.300 2.330 2.280 2.330 80,000 185,240 2.3155 1.230 1.214 1.230 1.203 1.230 151,589 1.2220 2.19%
2017-01-18 0 2.280 2.270 2.280 2.280 2.300 188,000 429,040 2.2821 1.203 1.198 1.203 1.203 1.214 356,235 1.2044 -0.87%
2017-01-17 0 2.300 2.290 2.300 2.300 2.310 108,000 248,700 2.3028 1.214 1.209 1.214 1.214 1.219 204,646 1.2153 0.88%
2017-01-16 0 2.280 2.280 2.320 2.280 2.310 24,000 54,780 2.2825 1.203 1.203 1.224 1.203 1.219 45,477 1.2046 -1.30%
2017-01-13 0 2.310 2.300 2.310 2.300 2.340 250,000 579,720 2.3189 1.219 1.214 1.219 1.214 1.235 473,717 1.2238 1.76%
2017-01-12 0 2.270 2.270 2.300 2.270 2.270 20,600 46,738 2.2688 1.198 1.198 1.214 1.198 1.198 39,034 1.1974 0.00%
2017-01-11 0 2.270 2.270 2.300 2.270 2.300 98,000 224,420 2.2900 1.198 1.198 1.214 1.198 1.214 185,697 1.2085 0.44%
2017-01-10 0 2.260 2.260 2.270 2.260 2.280 108,000 245,100 2.2694 1.193 1.193 1.198 1.193 1.203 204,646 1.1977 -1.31%
2017-01-09 0 2.290 2.290 2.300 2.260 2.290 76,000 172,840 2.2742 1.209 1.209 1.214 1.193 1.209 144,010 1.2002 1.33%
2017-01-06 0 2.260 2.260 2.280 2.260 2.270 8,000 18,120 2.2650 1.193 1.193 1.203 1.193 1.198 15,159 1.1953 -0.44%
2017-01-05 0 2.270 2.270 2.300 2.250 2.280 710,000 1,611,040 2.2691 1.198 1.198 1.214 1.187 1.203 1,345,357 1.1975 0.44%
2017-01-04 0 2.260 2.260 2.270 2.260 2.260 144,000 325,440 2.2600 1.193 1.193 1.198 1.193 1.193 272,861 1.1927 -0.44%
2017-01-03 0 2.270 2.250 2.270 2.260 2.280 192,000 435,260 2.2670 1.198 1.187 1.198 1.193 1.203 363,815 1.1964 0.00%
2016-12-30 0 2.270 2.250 2.270 2.240 2.280 14,000 31,680 2.2629 1.198 1.187 1.198 1.182 1.203 26,528 1.1942 0.00%
2016-12-29 0 2.270 2.260 2.270 2.260 2.270 36,000 81,400 2.2611 1.198 1.193 1.198 1.193 1.198 68,215 1.1933 0.89%
2016-12-28 0 2.250 2.240 2.250 2.210 2.250 102,000 227,120 2.2267 1.187 1.182 1.187 1.166 1.187 193,277 1.1751 1.35%
2016-12-23 0 2.220 2.220 2.230 2.200 2.230 342,000 757,680 2.2154 1.172 1.172 1.177 1.161 1.177 648,045 1.1692 0.00%
2016-12-22 0 2.220 2.220 2.230 2.220 2.220 70,000 155,400 2.2200 1.172 1.172 1.177 1.172 1.172 132,641 1.1716 -1.33%
2016-12-21 0 2.250 2.230 2.250 2.200 2.250 690,000 1,530,660 2.2183 1.187 1.177 1.187 1.161 1.187 1,307,459 1.1707 0.45%
2016-12-20 0 2.240 2.230 2.250 2.230 2.240 40,000 89,300 2.2325 1.182 1.177 1.187 1.177 1.182 75,795 1.1782 -0.44%
2016-12-19 0 2.250 2.250 2.260 2.230 2.250 480,000 1,073,680 2.2368 1.187 1.187 1.193 1.177 1.187 909,537 1.1805 -1.75%
2016-12-16 0 2.290 2.270 2.290 2.240 2.290 238,000 536,700 2.2550 1.209 1.198 1.209 1.182 1.209 450,979 1.1901 2.23%
2016-12-15 0 2.240 2.230 2.250 2.230 2.240 382,000 852,780 2.2324 1.182 1.177 1.187 1.177 1.182 723,840 1.1781 -0.44%
2016-12-14 0 2.250 2.240 2.250 2.220 2.250 154,000 343,840 2.2327 1.187 1.182 1.187 1.172 1.187 291,810 1.1783 0.00%
2016-12-13 0 2.250 2.250 2.260 2.240 2.280 120,000 270,320 2.2527 1.187 1.187 1.193 1.182 1.203 227,384 1.1888 -0.44%
2016-12-12 0 2.260 2.250 2.270 2.240 2.270 278,000 627,440 2.2570 1.193 1.187 1.198 1.182 1.198 526,773 1.1911 0.44%
2016-12-09 0 2.250 2.250 2.260 2.250 2.270 180,000 406,100 2.2561 1.187 1.187 1.193 1.187 1.198 341,076 1.1906 -0.44%
2016-12-08 0 2.260 2.260 2.270 2.250 2.300 120,000 272,320 2.2693 1.193 1.193 1.198 1.187 1.214 227,384 1.1976 0.00%
2016-12-07 0 2.330 2.330 2.340 2.330 2.350 434,000 1,014,240 2.3370 1.193 1.193 1.198 1.193 1.203 847,845 1.1963 -1.27%
2016-12-06 0 2.360 2.360 2.370 2.340 2.370 516,000 1,215,580 2.3558 1.208 1.208 1.213 1.198 1.213 1,008,036 1.2059 1.29%
2016-12-05 0 2.330 2.330 2.340 2.320 2.340 338,000 787,420 2.3296 1.193 1.193 1.198 1.188 1.198 660,303 1.1925 0.00%
2016-12-02 0 2.330 2.320 2.330 2.300 2.330 544,000 1,261,600 2.3191 1.193 1.188 1.193 1.177 1.193 1,062,736 1.1871 1.75%
2016-12-01 0 2.290 2.290 2.300 2.270 2.320 374,000 857,920 2.2939 1.172 1.172 1.177 1.162 1.188 730,631 1.1742 -0.87%
2016-11-30 0 2.310 2.290 2.320 2.300 2.320 130,000 299,740 2.3057 1.182 1.172 1.188 1.177 1.188 253,963 1.1803 0.00%
2016-11-29 0 2.310 2.300 2.310 2.310 2.340 366,600 849,862 2.3182 1.182 1.177 1.182 1.182 1.198 716,175 1.1867 0.00%
2016-11-28 0 2.310 2.300 2.310 2.260 2.320 814,000 1,861,720 2.2871 1.182 1.177 1.182 1.157 1.188 1,590,197 1.1707 2.67%
2016-11-25 0 2.250 2.240 2.250 2.240 2.270 1,700,000 3,827,420 2.2514 1.152 1.147 1.152 1.147 1.162 3,321,050 1.1525 0.90%
2016-11-24 0 2.230 2.230 2.240 2.230 2.240 62,000 138,360 2.2316 1.142 1.142 1.147 1.142 1.147 121,121 1.1423 0.00%
2016-11-23 0 2.230 2.230 2.240 2.220 2.240 232,000 518,820 2.2363 1.142 1.142 1.147 1.136 1.147 453,226 1.1447 0.00%
2016-11-22 0 2.230 2.220 2.230 2.230 2.250 100,000 223,220 2.2322 1.142 1.136 1.142 1.142 1.152 195,356 1.1426 -0.45%
2016-11-21 0 2.240 2.210 2.240 - - 18,000 39,780 2.2100 1.147 1.131 1.147 - - 35,164 1.1313 0.00%
2016-11-18 0 2.240 2.220 2.240 2.200 2.240 30,000 66,320 2.2107 1.147 1.136 1.147 1.126 1.147 58,607 1.1316 0.90%
2016-11-17 0 2.220 2.210 2.220 2.200 2.240 406,000 897,700 2.2111 1.136 1.131 1.136 1.126 1.147 793,145 1.1318 0.00%
2016-11-16 0 2.220 2.200 2.220 2.200 2.220 104,000 228,840 2.2004 1.136 1.126 1.136 1.126 1.136 203,170 1.1263 0.00%
2016-11-15 0 2.220 2.190 2.220 2.200 2.230 330,000 728,880 2.2087 1.136 1.121 1.136 1.126 1.142 644,674 1.1306 0.91%
2016-11-14 0 2.200 2.190 2.210 2.200 2.240 592,000 1,305,700 2.2056 1.126 1.121 1.131 1.126 1.147 1,156,507 1.1290 -1.79%
2016-11-11 0 2.240 2.230 2.240 2.240 2.240 14,000 31,360 2.2400 1.147 1.142 1.147 1.147 1.147 27,350 1.1466 0.00%
2016-11-10 0 2.240 2.240 2.260 2.230 2.240 36,000 80,560 2.2378 1.147 1.147 1.157 1.142 1.147 70,328 1.1455 1.36%
2016-11-09 0 2.210 2.210 2.220 2.210 2.250 438,000 975,980 2.2283 1.131 1.131 1.136 1.131 1.152 855,659 1.1406 -0.90%
2016-11-08 0 2.230 2.230 2.250 2.230 2.230 40,000 89,200 2.2300 1.142 1.142 1.152 1.142 1.142 78,142 1.1415 -0.89%
2016-11-07 0 2.250 2.220 2.250 2.200 2.250 188,000 420,020 2.2341 1.152 1.136 1.152 1.126 1.152 367,269 1.1436 0.45%
2016-11-04 0 2.240 2.220 2.250 2.220 2.260 224,000 503,740 2.2488 1.147 1.136 1.152 1.136 1.157 437,597 1.1511 -0.88%
2016-11-03 0 2.260 2.260 2.270 2.260 2.280 188,000 427,880 2.2760 1.157 1.157 1.162 1.157 1.167 367,269 1.1650 0.00%
2016-11-02 0 2.260 2.260 2.290 2.260 2.280 152,000 345,460 2.2728 1.157 1.157 1.172 1.157 1.167 296,941 1.1634 -0.44%
2016-11-01 0 2.270 2.280 2.290 2.270 2.280 78,000 177,420 2.2746 1.162 1.167 1.172 1.162 1.167 152,378 1.1643 0.44%
2016-10-31 0 2.260 2.260 2.270 2.250 2.280 144,000 325,820 2.2626 1.157 1.157 1.162 1.152 1.167 281,312 1.1582 0.44%
2016-10-28 0 2.250 2.240 2.260 2.230 2.270 308,000 692,560 2.2486 1.152 1.147 1.157 1.142 1.162 601,696 1.1510 1.35%
2016-10-27 0 2.220 2.210 2.220 2.200 2.230 168,000 372,340 2.2163 1.136 1.131 1.136 1.126 1.142 328,198 1.1345 0.00%
2016-10-26 0 2.220 2.210 2.230 2.220 2.240 146,000 325,640 2.2304 1.136 1.131 1.142 1.136 1.147 285,220 1.1417 -0.45%
2016-10-25 0 2.230 2.210 2.230 2.210 2.230 138,000 307,140 2.2257 1.142 1.131 1.142 1.131 1.142 269,591 1.1393 0.90%
2016-10-24 0 2.210 2.210 2.220 2.190 2.200 78,000 171,320 2.1964 1.131 1.131 1.136 1.121 1.126 152,378 1.1243 1.84%
2016-10-20 0 2.170 2.170 2.190 2.170 2.170 18,000 39,060 2.1700 1.111 1.111 1.121 1.111 1.111 35,164 1.1108 0.46%
2016-10-19 0 2.160 2.160 2.170 2.150 2.170 80,000 172,420 2.1553 1.106 1.106 1.111 1.101 1.111 156,285 1.1032 -0.46%
2016-10-18 0 2.170 2.170 2.180 2.170 2.170 40,000 86,800 2.1700 1.111 1.111 1.116 1.111 1.111 78,142 1.1108 0.00%
2016-10-17 0 2.170 2.170 2.180 2.170 2.170 20,000 43,400 2.1700 1.111 1.111 1.116 1.111 1.111 39,071 1.1108 0.00%
2016-10-14 0 2.170 2.170 2.180 2.150 2.150 16,000 34,400 2.1500 1.111 1.111 1.116 1.101 1.101 31,257 1.1006 -0.46%
2016-10-13 0 2.180 2.160 2.180 2.160 2.180 40,000 86,880 2.1720 1.116 1.106 1.116 1.106 1.116 78,142 1.1118 0.93%
2016-10-12 0 2.160 2.150 2.160 2.150 2.160 160,000 344,900 2.1556 1.106 1.101 1.106 1.101 1.106 312,569 1.1034 -0.46%
2016-10-11 0 2.170 2.160 2.170 2.170 2.180 302,000 655,360 2.1701 1.111 1.106 1.111 1.111 1.116 589,975 1.1108 -0.46%
2016-10-07 0 2.180 2.170 2.180 2.170 2.180 41,000 89,050 2.1720 1.116 1.111 1.116 1.111 1.116 80,096 1.1118 0.93%
2016-10-06 0 2.160 2.160 2.180 2.160 2.180 66,000 142,940 2.1658 1.106 1.106 1.116 1.106 1.116 128,935 1.1086 -0.46%
2016-10-05 0 2.170 2.150 2.180 2.170 2.170 12,000 26,040 2.1700 1.111 1.101 1.116 1.111 1.111 23,443 1.1108 0.00%
2016-10-04 0 2.170 2.170 2.180 2.160 2.170 24,000 52,080 2.1700 1.111 1.111 1.116 1.106 1.111 46,885 1.1108 0.00%
2016-10-03 0 2.170 2.170 2.180 2.170 2.170 90,000 195,300 2.1700 1.111 1.111 1.116 1.111 1.111 175,820 1.1108 0.00%
2016-09-30 0 2.170 2.160 2.170 2.160 2.170 74,000 160,420 2.1678 1.111 1.106 1.111 1.106 1.111 144,563 1.1097 -0.46%
2016-09-29 0 2.180 2.180 2.190 2.160 2.160 4,000 8,640 2.1600 1.116 1.116 1.121 1.106 1.106 7,814 1.1057 0.00%
2016-09-28 0 2.180 2.160 2.190 2.180 2.180 30,000 65,400 2.1800 1.116 1.106 1.121 1.116 1.116 58,607 1.1159 0.00%
2016-09-27 0 2.180 2.170 2.200 2.170 2.180 66,400 144,620 2.1780 1.116 1.111 1.126 1.111 1.116 129,716 1.1149 0.46%
2016-09-26 0 2.170 2.150 2.170 2.180 2.180 78,000 170,040 2.1800 1.111 1.101 1.111 1.116 1.116 152,378 1.1159 0.00%
2016-09-23 0 2.170 2.160 2.180 - - 0 0 - 1.111 1.106 1.116 - - 0 - 0.00%
2016-09-22 0 2.170 2.170 2.180 2.170 2.180 14,000 30,400 2.1714 1.111 1.111 1.116 1.111 1.116 27,350 1.1115 -0.46%
2016-09-21 0 2.180 2.160 2.180 2.110 2.180 344,000 736,680 2.1415 1.116 1.106 1.116 1.080 1.116 672,024 1.0962 0.00%
2016-09-20 0 2.180 2.160 2.180 2.180 2.180 10,000 21,800 2.1800 1.116 1.106 1.116 1.116 1.116 19,536 1.1159 0.00%
2016-09-19 0 2.180 2.160 2.180 2.150 2.180 186,000 404,300 2.1737 1.116 1.106 1.116 1.101 1.116 363,362 1.1127 0.00%
2016-09-15 0 2.180 2.160 2.180 2.160 2.180 60,000 130,360 2.1727 1.116 1.106 1.116 1.106 1.116 117,214 1.1122 0.00%
2016-09-14 0 2.180 2.160 2.180 2.150 2.180 100,000 216,280 2.1628 1.116 1.106 1.116 1.101 1.116 195,356 1.1071 0.00%
2016-09-13 0 2.180 2.180 2.190 2.150 2.190 70,000 152,640 2.1806 1.116 1.116 1.121 1.101 1.121 136,749 1.1162 -0.46%
2016-09-12 0 2.190 2.160 2.190 2.150 2.190 300,000 650,060 2.1669 1.121 1.106 1.121 1.101 1.121 586,068 1.1092 -1.35%
2016-09-09 0 2.220 2.220 2.230 2.180 2.220 164,000 360,740 2.1996 1.136 1.136 1.142 1.116 1.136 320,384 1.1260 1.37%
2016-09-08 0 2.190 2.190 2.200 2.190 2.190 84,000 183,960 2.1900 1.121 1.121 1.126 1.121 1.121 164,099 1.1210 0.00%
2016-09-07 0 2.190 2.190 2.200 2.190 2.200 222,000 486,880 2.1932 1.121 1.121 1.126 1.121 1.126 433,690 1.1226 -0.90%
2016-09-06 0 2.210 2.190 2.210 2.210 2.220 68,000 150,480 2.2129 1.131 1.121 1.131 1.131 1.136 132,842 1.1328 -0.90%
2016-09-05 0 2.230 2.220 2.230 2.210 2.230 72,000 159,800 2.2194 1.142 1.136 1.142 1.131 1.142 140,656 1.1361 1.36%
2016-09-02 0 2.200 2.190 2.200 2.180 2.210 90,000 197,260 2.1918 1.126 1.121 1.126 1.116 1.131 175,820 1.1219 0.00%
2016-09-01 0 2.200 2.200 2.220 2.180 2.200 348,000 763,500 2.1940 1.126 1.126 1.136 1.116 1.126 679,839 1.1231 0.00%
2016-08-31 0 2.200 2.200 2.210 2.200 2.200 86,000 189,200 2.2000 1.126 1.126 1.131 1.126 1.126 168,006 1.1261 0.46%
2016-08-30 0 2.190 2.190 2.210 2.180 2.200 152,000 333,720 2.1955 1.121 1.121 1.131 1.116 1.126 296,941 1.1239 -0.45%
2016-08-29 0 2.200 2.170 2.200 2.200 2.200 11,200 24,556 2.1925 1.126 1.111 1.126 1.126 1.126 21,880 1.1223 0.00%
2016-08-26 0 2.200 2.200 2.220 2.200 2.200 16,000 35,200 2.2000 1.126 1.126 1.136 1.126 1.126 31,257 1.1261 0.92%
2016-08-25 0 2.180 2.180 2.210 2.180 2.200 64,000 140,720 2.1988 1.116 1.116 1.131 1.116 1.126 125,028 1.1255 -0.91%
2016-08-24 0 2.200 2.180 2.200 2.160 2.200 124,000 271,420 2.1889 1.126 1.116 1.126 1.106 1.126 242,241 1.1205 0.46%
2016-08-23 0 2.190 2.180 2.200 2.190 2.210 60,000 132,000 2.2000 1.121 1.116 1.126 1.121 1.131 117,214 1.1261 -0.45%
2016-08-22 0 2.200 2.180 2.210 2.200 2.220 196,000 433,400 2.2112 1.126 1.116 1.131 1.126 1.136 382,898 1.1319 0.00%
2016-08-19 0 2.200 2.200 2.210 2.180 2.200 96,000 210,760 2.1954 1.126 1.126 1.131 1.116 1.126 187,542 1.1238 0.00%
2016-08-18 0 2.200 2.190 2.220 2.180 2.200 172,000 377,600 2.1953 1.126 1.121 1.136 1.116 1.126 336,012 1.1238 0.00%
2016-08-17 0 2.200 2.170 2.200 2.160 2.210 258,000 562,520 2.1803 1.126 1.111 1.126 1.106 1.131 504,018 1.1161 0.92%
2016-08-16 0 2.180 2.170 2.180 2.170 2.190 138,000 300,980 2.1810 1.116 1.111 1.116 1.111 1.121 269,591 1.1164 -0.46%
2016-08-15 0 2.190 2.160 2.190 2.160 2.210 816,000 1,773,500 2.1734 1.121 1.106 1.121 1.106 1.131 1,594,104 1.1125 -0.90%
2016-08-12 0 2.210 2.200 2.210 2.190 2.230 190,000 419,660 2.2087 1.131 1.126 1.131 1.121 1.142 371,176 1.1306 0.00%
2016-08-11 0 2.210 2.190 2.210 2.190 2.220 122,000 268,940 2.2044 1.131 1.121 1.131 1.121 1.136 238,334 1.1284 -0.90%
2016-08-10 0 2.230 2.190 2.230 2.190 2.240 268,000 592,320 2.2101 1.142 1.121 1.142 1.121 1.147 523,554 1.1313 -0.45%
2016-08-09 0 2.320 2.320 2.330 2.290 2.320 480,000 1,103,960 2.2999 1.147 1.147 1.152 1.132 1.147 971,198 1.1367 0.00%
2016-08-08 0 2.320 2.310 2.320 2.290 2.340 424,000 979,020 2.3090 1.147 1.142 1.147 1.132 1.157 857,891 1.1412 -0.43%
2016-08-05 0 2.330 2.310 2.330 2.270 2.330 276,000 634,460 2.2988 1.152 1.142 1.152 1.122 1.152 558,439 1.1361 2.19%
2016-08-04 0 2.280 2.260 2.280 2.270 2.280 208,000 472,360 2.2710 1.127 1.117 1.127 1.122 1.127 420,852 1.1224 0.44%
2016-08-03 0 2.270 2.260 2.280 2.250 2.270 126,000 285,340 2.2646 1.122 1.117 1.127 1.112 1.122 254,939 1.1192 0.00%
2016-08-01 0 2.270 2.260 2.270 2.240 2.270 192,000 434,040 2.2606 1.122 1.117 1.122 1.107 1.122 388,479 1.1173 2.25%
2016-07-29 0 2.220 2.220 2.240 2.210 2.250 226,000 502,500 2.2235 1.097 1.097 1.107 1.092 1.112 457,272 1.0989 -1.33%
2016-07-28 0 2.250 2.230 2.250 2.230 2.250 41,400 92,800 2.2415 1.112 1.102 1.112 1.102 1.112 83,766 1.1079 -0.44%
2016-07-27 0 2.260 2.230 2.260 2.240 2.260 272,000 611,520 2.2482 1.117 1.102 1.117 1.107 1.117 550,345 1.1112 0.89%
2016-07-26 0 2.240 2.230 2.240 2.230 2.250 113,400 253,520 2.2356 1.107 1.102 1.107 1.102 1.112 229,446 1.1049 0.00%
2016-07-25 0 2.240 2.230 2.250 2.240 2.240 48,000 107,520 2.2400 1.107 1.102 1.112 1.107 1.107 97,120 1.1071 0.90%
2016-07-22 0 2.220 2.210 2.220 2.210 2.220 72,000 159,300 2.2125 1.097 1.092 1.097 1.092 1.097 145,680 1.0935 0.00%
2016-07-21 0 2.220 2.220 2.240 2.220 2.240 28,000 62,500 2.2321 1.097 1.097 1.107 1.097 1.107 56,653 1.1032 0.45%
2016-07-20 0 2.210 2.210 2.230 2.210 2.220 30,000 66,420 2.2140 1.092 1.092 1.102 1.092 1.097 60,700 1.0942 -0.90%
2016-07-19 0 2.230 2.200 2.230 2.200 2.240 14,000 30,880 2.2057 1.102 1.087 1.102 1.087 1.107 28,327 1.0901 0.45%
2016-07-18 0 2.220 2.210 2.240 2.200 2.240 94,000 208,680 2.2200 1.097 1.092 1.107 1.087 1.107 190,193 1.0972 0.00%
2016-07-15 0 2.220 2.200 2.230 2.180 2.230 252,000 555,140 2.2029 1.097 1.087 1.102 1.077 1.102 509,879 1.0888 -0.45%
2016-07-14 0 2.230 2.220 2.240 2.220 2.230 244,000 543,280 2.2266 1.102 1.097 1.107 1.097 1.102 493,692 1.1004 -0.45%
2016-07-13 0 2.240 2.230 2.250 2.220 2.250 232,000 520,100 2.2418 1.107 1.102 1.112 1.097 1.112 469,412 1.1080 -0.44%
2016-07-12 0 2.250 2.240 2.250 2.210 2.260 650,000 1,459,700 2.2457 1.112 1.107 1.112 1.092 1.117 1,315,164 1.1099 1.81%
2016-07-11 0 2.210 2.200 2.210 2.190 2.220 178,000 390,620 2.1945 1.092 1.087 1.092 1.082 1.097 360,153 1.0846 0.00%
2016-07-08 0 2.210 2.180 2.210 2.180 2.210 22,000 48,020 2.1827 1.092 1.077 1.092 1.077 1.092 44,513 1.0788 -0.90%
2016-07-07 0 2.230 2.200 2.240 2.200 2.240 436,000 973,960 2.2339 1.102 1.087 1.107 1.087 1.107 882,171 1.1040 0.00%
2016-07-06 0 2.230 2.220 2.230 2.160 2.230 400,000 877,600 2.1940 1.102 1.097 1.102 1.068 1.102 809,332 1.0844 2.76%
2016-07-05 0 2.170 2.170 2.180 2.150 2.170 578,000 1,248,320 2.1597 1.072 1.072 1.077 1.063 1.072 1,169,484 1.0674 1.40%
2016-07-04 0 2.140 2.130 2.150 2.130 2.150 324,000 693,820 2.1414 1.058 1.053 1.063 1.053 1.063 655,559 1.0584 0.47%
2016-06-30 0 2.130 2.120 2.140 2.120 2.150 242,000 515,720 2.1311 1.053 1.048 1.058 1.048 1.063 489,646 1.0533 0.47%
2016-06-29 0 2.120 2.110 2.120 2.070 2.140 448,000 945,900 2.1114 1.048 1.043 1.048 1.023 1.058 906,451 1.0435 -0.93%
2016-06-28 0 2.140 2.130 2.140 2.110 2.200 500,399 1,083,985 2.1662 1.058 1.053 1.058 1.043 1.087 1,012,472 1.0706 -3.60%
2016-06-27 0 2.220 2.190 2.230 2.200 2.220 36,000 79,240 2.2011 1.097 1.082 1.102 1.087 1.097 72,840 1.0879 0.91%
2016-06-24 0 2.200 2.200 2.210 2.190 2.270 890,000 1,966,240 2.2093 1.087 1.087 1.092 1.082 1.122 1,800,763 1.0919 -3.08%
2016-06-23 0 2.270 2.270 2.280 2.250 2.300 210,000 479,840 2.2850 1.122 1.122 1.127 1.112 1.137 424,899 1.1293 0.89%
2016-06-22 0 2.250 2.250 2.270 2.230 2.240 30,000 67,120 2.2373 1.112 1.112 1.122 1.102 1.107 60,700 1.1058 0.45%
2016-06-21 0 2.240 2.230 2.240 2.240 2.270 132,000 296,920 2.2494 1.107 1.102 1.107 1.107 1.122 267,079 1.1117 0.45%
2016-06-20 0 2.230 2.230 2.250 2.230 2.250 24,000 53,920 2.2467 1.102 1.102 1.112 1.102 1.112 48,560 1.1104 -0.45%
2016-06-17 0 2.240 2.230 2.240 2.240 2.240 20,000 44,800 2.2400 1.107 1.102 1.107 1.107 1.107 40,467 1.1071 0.00%
2016-06-16 0 2.240 2.240 2.270 2.230 2.250 46,000 103,280 2.2452 1.107 1.107 1.122 1.102 1.112 93,073 1.1097 -1.32%
2016-06-15 0 2.270 2.240 2.270 2.240 2.270 94,000 212,060 2.2560 1.122 1.107 1.122 1.107 1.122 190,193 1.1150 1.34%
2016-06-14 0 2.240 2.240 2.270 - - 0 0 - 1.107 1.107 1.122 - - 0 - 0.45%
2016-06-13 0 2.230 2.230 2.250 2.230 2.240 90,000 201,180 2.2353 1.102 1.102 1.112 1.102 1.107 182,100 1.1048 -1.33%
2016-06-10 0 2.260 2.250 2.260 2.250 2.280 54,000 123,000 2.2778 1.117 1.112 1.117 1.112 1.127 109,260 1.1258 -0.44%
2016-06-08 0 2.270 2.270 2.290 2.270 2.300 56,000 128,340 2.2918 1.122 1.122 1.132 1.122 1.137 113,306 1.1327 -0.87%
2016-06-07 0 2.290 2.290 2.320 2.270 2.330 372,000 852,880 2.2927 1.132 1.132 1.147 1.122 1.152 752,678 1.1331 2.23%
2016-06-06 0 2.240 2.220 2.250 2.220 2.240 14,000 31,200 2.2286 1.107 1.097 1.112 1.097 1.107 28,327 1.1014 0.90%
2016-06-03 0 2.220 2.220 2.240 2.220 2.220 6,000 13,320 2.2200 1.097 1.097 1.107 1.097 1.097 12,140 1.0972 -0.89%
2016-06-02 0 2.240 2.210 2.240 2.240 2.240 10,000 22,400 2.2400 1.107 1.092 1.107 1.107 1.107 20,233 1.1071 1.82%
2016-06-01 0 2.200 2.200 2.220 2.200 2.220 108,000 238,700 2.2102 1.087 1.087 1.097 1.087 1.097 218,520 1.0924 -0.45%
2016-05-31 0 2.210 2.200 2.230 2.210 2.230 78,000 173,020 2.2182 1.092 1.087 1.102 1.092 1.102 157,820 1.0963 0.00%
2016-05-30 0 2.210 2.210 2.240 2.200 2.210 108,000 238,320 2.2067 1.092 1.092 1.107 1.087 1.092 218,520 1.0906 0.45%
2016-05-27 0 2.200 2.200 2.220 2.200 2.220 118,000 260,620 2.2086 1.087 1.087 1.097 1.087 1.097 238,753 1.0916 -1.35%
2016-05-26 0 2.230 2.210 2.230 2.230 2.230 10,000 22,300 2.2300 1.102 1.092 1.102 1.102 1.102 20,233 1.1021 -0.89%
2016-05-25 0 2.250 2.240 2.260 2.200 2.250 70,000 156,640 2.2377 1.112 1.107 1.117 1.087 1.112 141,633 1.1060 0.90%
2016-05-24 0 2.230 2.210 2.230 2.230 2.230 50,000 111,500 2.2300 1.102 1.092 1.102 1.102 1.102 101,166 1.1021 1.36%
2016-05-23 0 2.200 2.200 2.230 2.190 2.220 30,000 66,180 2.2060 1.087 1.087 1.102 1.082 1.097 60,700 1.0903 -0.90%
2016-05-20 0 2.220 2.200 2.220 - - 0 0 - 1.097 1.087 1.097 - - 0 - 0.00%
2016-05-19 0 2.220 2.200 2.240 2.200 2.220 158,000 350,680 2.2195 1.097 1.087 1.107 1.087 1.097 319,686 1.0970 0.00%
2016-05-18 0 2.220 2.220 2.240 - - 0 0 - 1.097 1.097 1.107 - - 0 - 0.91%
2016-05-17 0 2.200 2.200 2.220 2.200 2.200 16,000 35,200 2.2000 1.087 1.087 1.097 1.087 1.087 32,373 1.0873 -1.35%
2016-05-16 0 2.230 2.230 2.240 2.170 2.230 279,000 612,030 2.1937 1.102 1.102 1.107 1.072 1.102 564,509 1.0842 1.36%
2016-05-13 0 2.200 2.200 2.210 2.190 2.250 183,600 410,624 2.2365 1.087 1.087 1.092 1.082 1.112 371,483 1.1054 -2.22%
2016-05-12 0 2.250 2.250 2.270 2.250 2.260 122,000 274,800 2.2525 1.112 1.112 1.122 1.112 1.117 246,846 1.1132 0.00%
2016-05-11 0 2.250 2.250 2.260 2.250 2.260 22,000 49,700 2.2591 1.112 1.112 1.117 1.112 1.117 44,513 1.1165 -0.44%
2016-05-10 0 2.260 2.250 2.260 2.220 2.260 118,000 264,120 2.2383 1.117 1.112 1.117 1.097 1.117 238,753 1.1062 1.35%
2016-05-09 0 2.230 2.220 2.250 2.230 2.280 318,000 716,680 2.2537 1.102 1.097 1.112 1.102 1.127 643,419 1.1139 -0.45%
2016-05-06 0 2.240 2.230 2.240 2.230 2.260 80,000 178,860 2.2358 1.107 1.102 1.107 1.102 1.117 161,866 1.1050 0.90%
2016-05-05 0 2.220 2.220 2.230 2.220 2.250 48,000 107,100 2.2313 1.097 1.097 1.102 1.097 1.112 97,120 1.1028 0.00%
2016-05-04 0 2.220 2.220 2.240 2.210 2.210 10,000 22,100 2.2100 1.097 1.097 1.107 1.092 1.092 20,233 1.0923 0.45%
2016-05-03 0 2.210 2.210 2.220 2.200 2.220 52,000 114,920 2.2100 1.092 1.092 1.097 1.087 1.097 105,213 1.0923 0.45%
2016-04-29 0 2.200 2.200 2.220 2.200 2.210 88,000 193,800 2.2023 1.087 1.087 1.097 1.087 1.092 178,053 1.0884 -1.35%
2016-04-28 0 2.230 2.230 2.240 2.200 2.230 102,000 226,320 2.2188 1.102 1.102 1.107 1.087 1.102 206,380 1.0966 1.36%
2016-04-27 0 2.200 2.200 2.220 2.180 2.220 168,000 370,940 2.2080 1.087 1.087 1.097 1.077 1.097 339,919 1.0913 1.38%
2016-04-26 0 2.170 2.170 2.200 2.170 2.170 20,000 43,400 2.1700 1.072 1.072 1.087 1.072 1.072 40,467 1.0725 0.00%
2016-04-25 0 2.170 2.170 2.190 2.170 2.170 26,000 56,420 2.1700 1.072 1.072 1.082 1.072 1.072 52,607 1.0725 0.46%
2016-04-22 0 2.160 2.160 2.180 2.160 2.170 10,000 21,680 2.1680 1.068 1.068 1.077 1.068 1.072 20,233 1.0715 -0.46%
2016-04-21 0 2.170 2.160 2.170 2.160 2.180 192,000 417,800 2.1760 1.072 1.068 1.072 1.068 1.077 388,479 1.0755 0.93%
2016-04-20 0 2.150 2.150 2.190 2.150 2.190 68,000 147,500 2.1691 1.063 1.063 1.082 1.063 1.082 137,586 1.0721 -0.92%
2016-04-19 0 2.170 2.170 2.190 2.160 2.170 104,000 225,640 2.1696 1.072 1.072 1.082 1.068 1.072 210,426 1.0723 0.00%
2016-04-18 0 2.170 2.170 2.180 2.160 2.170 78,200 169,586 2.1686 1.072 1.072 1.077 1.068 1.072 158,224 1.0718 0.46%
2016-04-15 0 2.160 2.160 2.170 2.160 2.160 4,000 8,640 2.1600 1.068 1.068 1.072 1.068 1.068 8,093 1.0675 0.00%
2016-04-14 0 2.160 2.150 2.160 2.150 2.170 100,000 215,760 2.1576 1.068 1.063 1.068 1.063 1.072 202,333 1.0664 0.00%
2016-04-13 0 2.160 2.160 2.170 2.160 2.180 76,000 164,920 2.1700 1.068 1.068 1.072 1.068 1.077 153,773 1.0725 0.00%
2016-04-12 0 2.160 2.160 2.170 2.150 2.170 74,000 159,980 2.1619 1.068 1.068 1.072 1.063 1.072 149,726 1.0685 0.47%
2016-04-11 0 2.150 2.150 2.180 2.150 2.150 32,000 68,800 2.1500 1.063 1.063 1.077 1.063 1.063 64,747 1.0626 0.00%
2016-04-08 0 2.150 2.140 2.150 2.140 2.170 88,000 189,300 2.1511 1.063 1.058 1.063 1.058 1.072 178,053 1.0632 0.47%
2016-04-07 0 2.140 2.130 2.140 2.150 2.160 36,000 77,520 2.1533 1.058 1.053 1.058 1.063 1.068 72,840 1.0643 -0.93%
2016-04-06 0 2.160 2.160 2.180 2.140 2.160 82,000 175,680 2.1424 1.068 1.068 1.077 1.058 1.068 165,913 1.0589 0.93%
2016-04-05 0 2.140 2.140 2.170 2.130 2.170 186,200 401,880 2.1583 1.058 1.058 1.072 1.053 1.072 376,744 1.0667 -0.93%
2016-04-01 0 2.160 2.140 2.160 2.140 2.160 82,000 176,380 2.1510 1.068 1.058 1.068 1.058 1.068 165,913 1.0631 0.93%
2016-03-31 0 2.140 2.140 2.170 2.140 2.160 66,000 142,260 2.1555 1.058 1.058 1.072 1.058 1.068 133,540 1.0653 0.47%
2016-03-30 0 2.130 2.120 2.130 2.150 2.150 57,000 122,450 2.1482 1.053 1.048 1.053 1.063 1.063 115,330 1.0617 0.00%
2016-03-29 0 2.130 2.110 2.150 - - 0 0 - 1.053 1.043 1.063 - - 0 - 0.00%
2016-03-24 0 2.130 2.130 2.140 2.130 2.150 138,000 295,640 2.1423 1.053 1.053 1.058 1.053 1.063 279,219 1.0588 -0.47%
2016-03-23 0 2.140 2.140 2.150 2.140 2.180 94,000 201,240 2.1409 1.058 1.058 1.063 1.058 1.077 190,193 1.0581 -0.47%
2016-03-22 0 2.150 2.150 2.170 2.150 2.160 120,000 258,300 2.1525 1.063 1.063 1.072 1.063 1.068 242,799 1.0638 0.00%
2016-03-21 0 2.150 2.150 2.180 2.150 2.150 64,000 137,600 2.1500 1.063 1.063 1.077 1.063 1.063 129,493 1.0626 -0.46%
2016-03-18 0 2.160 2.150 2.160 2.160 2.160 50,000 108,000 2.1600 1.068 1.063 1.068 1.068 1.068 101,166 1.0675 0.00%
2016-03-17 0 2.160 2.150 2.160 2.150 2.160 92,000 197,940 2.1515 1.068 1.063 1.068 1.063 1.068 186,146 1.0634 0.47%
2016-03-16 0 2.150 2.140 2.150 2.150 2.170 116,000 250,680 2.1610 1.063 1.058 1.063 1.063 1.072 234,706 1.0681 -0.92%
2016-03-15 0 2.170 2.170 2.180 2.170 2.170 48,000 104,160 2.1700 1.072 1.072 1.077 1.072 1.072 97,120 1.0725 -0.46%
2016-03-14 0 2.180 2.180 2.190 2.170 2.190 161,000 351,410 2.1827 1.077 1.077 1.082 1.072 1.082 325,756 1.0788 0.46%
2016-03-11 0 2.170 2.150 2.170 2.160 2.180 140,000 303,100 2.1650 1.072 1.063 1.072 1.068 1.077 283,266 1.0700 0.46%
2016-03-10 0 2.160 2.160 2.170 2.160 2.180 42,000 90,760 2.1610 1.068 1.068 1.072 1.068 1.077 84,980 1.0680 -0.46%
2016-03-09 0 2.170 2.150 2.170 2.150 2.200 746,000 1,621,780 2.1740 1.072 1.063 1.072 1.063 1.087 1,509,403 1.0745 0.46%
2016-03-08 0 2.160 2.160 2.170 2.120 2.160 324,000 693,600 2.1407 1.068 1.068 1.072 1.048 1.068 655,559 1.0580 0.00%
2016-03-07 0 2.160 2.150 2.160 2.150 2.160 388,000 835,240 2.1527 1.068 1.063 1.068 1.063 1.068 785,052 1.0639 0.00%
2016-03-04 0 2.160 2.150 2.170 2.110 2.160 682,000 1,464,000 2.1466 1.068 1.063 1.072 1.043 1.068 1,379,910 1.0609 0.47%
2016-03-03 0 2.150 2.110 2.150 2.070 2.150 404,000 851,660 2.1081 1.063 1.043 1.063 1.023 1.063 817,425 1.0419 1.90%
2016-03-02 0 2.110 2.080 2.110 2.040 2.190 458,000 960,880 2.0980 1.043 1.028 1.043 1.008 1.082 926,685 1.0369 4.98%
2016-03-01 0 2.010 2.010 2.030 2.010 2.040 16,000 32,340 2.0213 0.993 0.993 1.003 0.993 1.008 32,373 0.9990 0.50%
2016-02-29 0 2.000 2.000 2.020 2.000 2.020 22,000 44,360 2.0164 0.988 0.988 0.998 0.988 0.998 44,513 0.9966 -1.96%
2016-02-26 0 2.040 2.020 2.040 2.040 2.040 50,000 102,000 2.0400 1.008 0.998 1.008 1.008 1.008 101,166 1.0082 0.99%
2016-02-25 0 2.020 2.000 2.020 2.010 2.020 102,000 205,640 2.0161 0.998 0.988 0.998 0.993 0.998 206,380 0.9964 0.00%
2016-02-24 0 2.020 2.010 2.030 2.020 2.020 10,000 20,200 2.0200 0.998 0.993 1.003 0.998 0.998 20,233 0.9984 -0.49%
2016-02-23 0 2.030 2.020 2.030 2.030 2.040 80,000 162,600 2.0325 1.003 0.998 1.003 1.003 1.008 161,866 1.0045 -0.98%
2016-02-22 0 2.050 2.040 2.060 2.030 2.070 168,000 342,920 2.0412 1.013 1.008 1.018 1.003 1.023 339,919 1.0088 0.49%
2016-02-19 0 2.040 2.030 2.040 2.020 2.040 100,000 203,620 2.0362 1.008 1.003 1.008 0.998 1.008 202,333 1.0064 0.49%
2016-02-18 0 2.030 2.020 2.030 2.000 2.040 312,000 629,200 2.0167 1.003 0.998 1.003 0.988 1.008 631,279 0.9967 0.50%
2016-02-17 0 2.020 2.020 2.030 2.000 2.040 258,000 519,500 2.0136 0.998 0.998 1.003 0.988 1.008 522,019 0.9952 -1.46%
2016-02-16 0 2.050 2.010 2.050 2.000 2.060 222,000 446,280 2.0103 1.013 0.993 1.013 0.988 1.018 449,179 0.9935 -0.49%
2016-02-15 0 2.060 2.040 2.060 2.060 2.060 32,000 65,920 2.0600 1.018 1.008 1.018 1.018 1.018 64,747 1.0181 1.48%
2016-02-12 0 2.030 2.020 2.050 2.010 2.030 58,000 116,840 2.0145 1.003 0.998 1.013 0.993 1.003 117,353 0.9956 -1.93%
2016-02-11 0 2.070 2.040 2.070 2.070 2.080 30,000 62,200 2.0733 1.023 1.008 1.023 1.023 1.028 60,700 1.0247 -1.43%
2016-02-05 0 2.100 2.100 2.110 - - 0 0 - 1.038 1.038 1.043 - - 0 - 1.45%
2016-02-04 0 2.070 2.070 2.090 2.060 2.070 66,000 136,600 2.0697 1.023 1.023 1.033 1.018 1.023 133,540 1.0229 -0.96%
2016-02-03 0 2.090 2.060 2.090 2.030 2.090 644,000 1,358,180 2.1090 1.033 1.018 1.033 1.003 1.033 1,303,024 1.0423 -1.42%
2016-02-02 0 2.120 2.080 2.120 2.120 2.120 4,000 8,480 2.1200 1.048 1.028 1.048 1.048 1.048 8,093 1.0478 1.44%
2016-02-01 0 2.090 2.050 2.090 - - 0 0 - 1.033 1.013 1.033 - - 0 - 0.00%
2016-01-29 0 2.090 2.090 2.100 2.020 2.090 126,000 260,260 2.0656 1.033 1.033 1.038 0.998 1.033 254,939 1.0209 1.95%
2016-01-28 0 2.050 2.030 2.050 2.020 2.050 114,000 230,940 2.0258 1.013 1.003 1.013 0.998 1.013 230,660 1.0012 0.49%
2016-01-27 0 2.040 2.040 2.050 2.030 2.040 38,000 77,420 2.0374 1.008 1.008 1.013 1.003 1.008 76,887 1.0069 -0.49%
2016-01-26 0 2.050 2.020 2.050 2.020 2.050 74,000 151,640 2.0492 1.013 0.998 1.013 0.998 1.013 149,726 1.0128 -1.91%
2016-01-25 0 2.090 2.050 2.090 2.040 2.090 68,000 139,400 2.0500 1.033 1.013 1.033 1.008 1.033 137,586 1.0132 2.96%
2016-01-22 0 2.030 2.030 2.060 2.030 2.050 192,000 389,940 2.0309 1.003 1.003 1.018 1.003 1.013 388,479 1.0038 2.01%
2016-01-21 0 1.990 1.980 2.000 1.980 2.020 192,000 383,500 1.9974 0.984 0.979 0.988 0.979 0.998 388,479 0.9872 -3.40%
2016-01-20 0 2.060 2.040 2.060 2.020 2.060 148,000 301,180 2.0350 1.018 1.008 1.018 0.998 1.018 299,453 1.0058 -0.48%
2016-01-19 0 2.070 2.060 2.090 2.050 2.070 50,000 102,900 2.0580 1.023 1.018 1.033 1.013 1.023 101,166 1.0171 0.00%
2016-01-18 0 2.070 2.040 2.070 2.020 2.070 268,000 544,100 2.0302 1.023 1.008 1.023 0.998 1.023 542,252 1.0034 0.49%
2016-01-15 0 2.060 2.060 2.070 2.050 2.070 236,000 486,280 2.0605 1.018 1.018 1.023 1.013 1.023 477,506 1.0184 0.00%
2016-01-14 0 2.060 2.060 2.080 2.020 2.060 206,000 418,600 2.0320 1.018 1.018 1.028 0.998 1.018 416,806 1.0043 0.00%
2016-01-13 0 2.060 2.060 2.080 2.050 2.100 164,000 337,420 2.0574 1.018 1.018 1.028 1.013 1.038 331,826 1.0169 0.49%
2016-01-12 0 2.050 2.050 2.090 2.050 2.070 178,000 366,520 2.0591 1.013 1.013 1.033 1.013 1.023 360,153 1.0177 -0.97%
2016-01-11 0 2.070 2.060 2.070 2.050 2.080 400,000 821,060 2.0527 1.023 1.018 1.023 1.013 1.028 809,332 1.0145 -0.96%
2016-01-08 0 2.090 2.090 2.110 2.080 2.100 74,000 154,840 2.0924 1.033 1.033 1.043 1.028 1.038 149,726 1.0342 0.48%
2016-01-07 0 2.080 2.080 2.110 2.080 2.120 292,000 611,760 2.0951 1.028 1.028 1.043 1.028 1.048 590,812 1.0355 -1.89%
2016-01-06 0 2.120 2.120 2.140 2.120 2.120 16,000 33,920 2.1200 1.048 1.048 1.058 1.048 1.048 32,373 1.0478 0.00%
2016-01-05 0 2.120 2.120 2.130 2.110 2.140 90,000 191,260 2.1251 1.048 1.048 1.053 1.043 1.058 182,100 1.0503 0.95%
2016-01-04 0 2.100 2.100 2.150 2.090 2.170 244,000 516,280 2.1159 1.038 1.038 1.063 1.033 1.072 493,692 1.0458 -3.23%
2015-12-31 0 2.170 2.160 2.170 2.170 2.200 110,000 239,940 2.1813 1.072 1.068 1.072 1.072 1.087 222,566 1.0781 -1.36%
2015-12-30 0 2.200 2.200 2.220 2.160 2.230 488,000 1,077,360 2.2077 1.087 1.087 1.097 1.068 1.102 987,385 1.0911 2.33%
2015-12-29 0 2.150 2.150 2.170 2.150 2.170 142,000 307,660 2.1666 1.063 1.063 1.072 1.063 1.072 287,313 1.0708 0.47%
2015-12-28 0 2.140 2.130 2.150 2.120 2.190 154,000 332,200 2.1571 1.058 1.053 1.063 1.048 1.082 311,593 1.0661 1.42%
2015-12-24 0 2.110 2.100 2.130 2.100 2.110 54,000 113,840 2.1081 1.043 1.038 1.053 1.038 1.043 109,260 1.0419 0.00%
2015-12-23 0 2.110 2.100 2.110 2.110 2.110 42,000 88,620 2.1100 1.043 1.038 1.043 1.043 1.043 84,980 1.0428 0.00%
2015-12-22 0 2.110 2.110 2.120 2.110 2.120 42,000 88,820 2.1148 1.043 1.043 1.048 1.043 1.048 84,980 1.0452 0.48%
2015-12-21 0 2.100 2.090 2.100 2.070 2.100 69,000 143,920 2.0858 1.038 1.033 1.038 1.023 1.038 139,610 1.0309 0.96%
2015-12-18 0 2.080 2.080 2.100 2.070 2.090 54,000 112,580 2.0848 1.028 1.028 1.038 1.023 1.033 109,260 1.0304 -0.95%
2015-12-17 0 2.100 2.100 2.110 2.100 2.110 54,000 113,520 2.1022 1.038 1.038 1.043 1.038 1.043 109,260 1.0390 0.48%
2015-12-16 0 2.090 2.090 2.110 2.090 2.110 44,000 92,800 2.1091 1.033 1.033 1.043 1.033 1.043 89,026 1.0424 0.48%
2015-12-15 0 2.080 2.080 2.090 2.070 2.090 48,000 99,740 2.0779 1.028 1.028 1.033 1.023 1.033 97,120 1.0270 0.48%
2015-12-14 0 2.070 2.070 2.100 2.050 2.080 208,000 430,740 2.0709 1.023 1.023 1.038 1.013 1.028 420,852 1.0235 -0.48%
2015-12-11 0 2.080 2.070 2.080 2.070 2.150 448,000 945,240 2.1099 1.028 1.023 1.028 1.023 1.063 906,451 1.0428 -3.70%
2015-12-10 0 2.160 2.160 2.170 2.150 2.160 186,000 400,960 2.1557 1.068 1.068 1.072 1.063 1.068 376,339 1.0654 -0.92%
2015-12-09 0 2.180 2.150 2.180 2.130 2.180 222,000 479,420 2.1595 1.077 1.063 1.077 1.053 1.077 449,179 1.0673 2.35%
2015-12-08 0 2.200 2.200 2.220 2.200 2.230 800,000 1,773,140 2.2164 1.053 1.053 1.062 1.053 1.067 1,671,859 1.0606 -1.35%
2015-12-07 0 2.230 2.220 2.240 2.220 2.230 80,000 178,240 2.2280 1.067 1.062 1.072 1.062 1.067 167,186 1.0661 0.00%
2015-12-04 0 2.230 2.210 2.220 2.210 2.230 122,000 271,860 2.2284 1.067 1.058 1.062 1.058 1.067 254,958 1.0663 0.00%
2015-12-03 0 2.230 2.230 2.240 2.230 2.240 542,000 1,212,500 2.2371 1.067 1.067 1.072 1.067 1.072 1,132,684 1.0705 0.00%
2015-12-02 0 2.230 2.210 2.230 2.180 2.240 1,290,000 2,862,400 2.2189 1.067 1.058 1.067 1.043 1.072 2,695,872 1.0618 2.29%
2015-12-01 0 2.180 2.180 2.190 2.140 2.180 354,000 766,540 2.1654 1.043 1.043 1.048 1.024 1.043 739,797 1.0361 1.87%
2015-11-30 0 2.140 2.130 2.140 2.120 2.140 462,000 983,620 2.1290 1.024 1.019 1.024 1.014 1.024 965,498 1.0188 -0.47%
2015-11-27 0 2.150 2.140 2.150 2.150 2.210 838,000 1,814,340 2.1651 1.029 1.024 1.029 1.029 1.058 1,751,272 1.0360 -3.15%
2015-11-26 0 2.220 2.220 2.230 2.200 2.230 424,000 941,920 2.2215 1.062 1.062 1.067 1.053 1.067 886,085 1.0630 0.91%
2015-11-25 0 2.200 2.200 2.210 2.170 2.200 252,000 552,540 2.1926 1.053 1.053 1.058 1.038 1.053 526,635 1.0492 0.00%
2015-11-24 0 2.200 2.180 2.200 2.180 2.200 80,000 174,780 2.1848 1.053 1.043 1.053 1.043 1.053 167,186 1.0454 0.46%
2015-11-23 0 2.190 2.180 2.200 2.180 2.190 186,000 405,980 2.1827 1.048 1.043 1.053 1.043 1.048 388,707 1.0444 0.46%
2015-11-20 0 2.180 2.170 2.200 2.170 2.200 260,000 566,860 2.1802 1.043 1.038 1.053 1.038 1.053 543,354 1.0433 -0.46%
2015-11-19 0 2.190 2.180 2.190 2.190 2.200 148,000 324,920 2.1954 1.048 1.043 1.048 1.048 1.053 309,294 1.0505 0.00%
2015-11-18 0 2.190 2.180 2.190 2.190 2.200 70,000 153,800 2.1971 1.048 1.043 1.048 1.048 1.053 146,288 1.0514 -0.45%
2015-11-17 0 2.200 2.180 2.200 2.150 2.200 372,000 811,820 2.1823 1.053 1.043 1.053 1.029 1.053 777,414 1.0443 2.33%
2015-11-16 0 2.150 2.150 2.160 2.140 2.150 108,000 231,720 2.1456 1.029 1.029 1.034 1.024 1.029 225,701 1.0267 -0.92%
2015-11-13 0 2.170 2.160 2.180 2.150 2.170 262,000 565,820 2.1596 1.038 1.034 1.043 1.029 1.038 547,534 1.0334 -0.91%
2015-11-12 0 2.190 2.190 2.200 2.180 2.200 174,000 380,160 2.1848 1.048 1.048 1.053 1.043 1.053 363,629 1.0455 0.46%
2015-11-11 0 2.180 2.170 2.180 2.170 2.190 400,000 872,620 2.1816 1.043 1.038 1.043 1.038 1.048 835,929 1.0439 0.93%
2015-11-10 0 2.160 2.130 2.160 - - 0 0 - 1.034 1.019 1.034 - - 0 - 0.00%
2015-11-09 0 2.160 2.140 2.170 2.140 2.160 164,000 352,300 2.1482 1.034 1.024 1.038 1.024 1.034 342,731 1.0279 0.93%
2015-11-06 0 2.140 2.140 2.170 2.130 2.170 76,000 162,300 2.1355 1.024 1.024 1.038 1.019 1.038 158,827 1.0219 0.47%
2015-11-05 0 2.130 2.130 2.150 2.130 2.160 118,000 253,360 2.1471 1.019 1.019 1.029 1.019 1.034 246,599 1.0274 -1.84%
2015-11-04 0 2.170 2.160 2.170 2.170 2.190 148,000 322,300 2.1777 1.038 1.034 1.038 1.038 1.048 309,294 1.0421 0.46%
2015-11-03 0 2.160 2.140 2.170 2.160 2.160 50,000 108,000 2.1600 1.034 1.024 1.038 1.034 1.034 104,491 1.0336 0.47%
2015-11-02 0 2.150 2.120 2.150 2.120 2.150 242,000 517,700 2.1393 1.029 1.014 1.029 1.014 1.029 505,737 1.0237 -0.46%
2015-10-30 0 2.160 2.150 2.170 2.150 2.190 36,000 77,760 2.1600 1.034 1.029 1.038 1.029 1.048 75,234 1.0336 -0.92%
2015-10-29 0 2.180 2.150 2.190 2.140 2.190 162,000 352,320 2.1748 1.043 1.029 1.048 1.024 1.048 338,551 1.0407 1.40%
2015-10-28 0 2.150 2.130 2.150 2.130 2.180 420,000 904,020 2.1524 1.029 1.019 1.029 1.019 1.043 877,726 1.0300 -0.46%
2015-10-27 0 2.160 2.160 2.180 2.160 2.180 84,000 182,160 2.1686 1.034 1.034 1.043 1.034 1.043 175,545 1.0377 0.93%
2015-10-26 0 2.140 2.140 2.150 2.140 2.200 336,000 730,180 2.1732 1.024 1.024 1.029 1.024 1.053 702,181 1.0399 -0.47%
2015-10-23 0 2.150 2.150 2.160 2.140 2.180 204,000 440,400 2.1588 1.029 1.029 1.034 1.024 1.043 426,324 1.0330 -1.83%
2015-10-22 0 2.190 2.150 2.190 2.110 2.200 256,000 545,880 2.1323 1.048 1.029 1.048 1.010 1.053 534,995 1.0203 3.30%
2015-10-20 0 2.120 2.120 2.140 2.100 2.150 144,000 306,280 2.1269 1.014 1.014 1.024 1.005 1.029 300,935 1.0178 0.95%
2015-10-19 0 2.100 2.100 2.120 2.090 2.120 388,000 816,540 2.1045 1.005 1.005 1.014 1.000 1.014 810,851 1.0070 -0.47%
2015-10-16 0 2.110 2.100 2.120 2.110 2.120 148,000 312,800 2.1135 1.010 1.005 1.014 1.010 1.014 309,294 1.0113 -0.47%
2015-10-15 0 2.120 2.100 2.140 2.090 2.120 244,000 513,840 2.1059 1.014 1.005 1.024 1.000 1.014 509,917 1.0077 0.95%
2015-10-14 0 2.100 2.100 2.110 2.100 2.110 84,000 176,940 2.1064 1.005 1.005 1.010 1.005 1.010 175,545 1.0079 0.00%
2015-10-13 0 2.100 2.100 2.150 2.080 2.110 228,000 480,200 2.1061 1.005 1.005 1.029 0.995 1.010 476,480 1.0078 -0.47%
2015-10-12 0 2.110 2.110 2.130 2.090 2.150 68,000 144,620 2.1268 1.010 1.010 1.019 1.000 1.029 142,108 1.0177 -0.47%
2015-10-09 0 2.120 2.110 2.120 2.100 2.120 82,000 172,900 2.1085 1.014 1.010 1.014 1.005 1.014 171,366 1.0090 0.95%
2015-10-08 0 2.100 2.100 2.120 2.100 2.110 54,000 113,560 2.1030 1.005 1.005 1.014 1.005 1.010 112,850 1.0063 -0.94%
2015-10-07 0 2.120 2.100 2.120 2.100 2.120 38,000 80,260 2.1121 1.014 1.005 1.014 1.005 1.014 79,413 1.0107 0.95%
2015-10-06 0 2.100 2.090 2.110 2.080 2.110 202,000 423,760 2.0978 1.005 1.000 1.010 0.995 1.010 422,144 1.0038 0.48%
2015-10-05 0 2.090 2.090 2.100 2.080 2.110 138,000 289,600 2.0986 1.000 1.000 1.005 0.995 1.010 288,396 1.0042 0.00%
2015-10-02 0 2.090 2.080 2.100 2.030 2.110 122,000 253,540 2.0782 1.000 0.995 1.005 0.971 1.010 254,958 0.9944 1.46%
2015-09-30 0 2.060 2.030 2.060 2.010 2.060 176,000 356,060 2.0231 0.986 0.971 0.986 0.962 0.986 367,809 0.9681 0.98%
2015-09-29 0 2.040 2.030 2.050 2.020 2.050 344,000 698,140 2.0295 0.976 0.971 0.981 0.967 0.981 718,899 0.9711 -1.45%
2015-09-25 0 2.070 2.050 2.070 2.040 2.070 52,000 107,140 2.0604 0.991 0.981 0.991 0.976 0.991 108,671 0.9859 0.49%
2015-09-24 0 2.060 2.060 2.070 2.050 2.070 180,000 371,180 2.0621 0.986 0.986 0.991 0.981 0.991 376,168 0.9867 -0.48%
2015-09-23 0 2.070 2.060 2.080 2.020 2.080 218,000 444,840 2.0406 0.991 0.986 0.995 0.967 0.995 455,581 0.9764 -0.48%
2015-09-22 0 2.080 2.060 2.100 2.060 2.100 226,000 469,380 2.0769 0.995 0.986 1.005 0.986 1.005 472,300 0.9938 1.46%
2015-09-21 0 2.050 2.030 2.060 2.030 2.050 66,000 134,280 2.0345 0.981 0.971 0.986 0.971 0.981 137,928 0.9735 0.49%
2015-09-18 0 2.040 2.040 2.050 2.030 2.040 104,000 211,480 2.0335 0.976 0.976 0.981 0.971 0.976 217,342 0.9730 0.99%
2015-09-17 0 2.020 2.010 2.030 2.020 2.030 50,000 101,200 2.0240 0.967 0.962 0.971 0.967 0.971 104,491 0.9685 -0.98%
2015-09-16 0 2.040 2.020 2.040 2.020 2.040 64,000 129,320 2.0206 0.976 0.967 0.976 0.967 0.976 133,749 0.9669 1.49%
2015-09-15 0 2.010 2.000 2.020 2.010 2.020 62,000 124,920 2.0148 0.962 0.957 0.967 0.962 0.967 129,569 0.9641 -0.99%
2015-09-14 0 2.030 2.010 2.030 2.020 2.030 170,000 344,340 2.0255 0.971 0.962 0.971 0.967 0.971 355,270 0.9692 -1.46%
2015-09-11 0 2.060 2.040 2.060 2.020 2.060 40,000 81,860 2.0465 0.986 0.976 0.986 0.967 0.986 83,593 0.9793 -0.48%
2015-09-10 0 2.070 2.030 2.080 2.020 2.070 144,000 292,440 2.0308 0.991 0.971 0.995 0.967 0.991 300,935 0.9718 -0.48%
2015-09-09 0 2.080 2.060 2.080 2.050 2.080 242,000 499,360 2.0635 0.995 0.986 0.995 0.981 0.995 505,737 0.9874 0.97%
2015-09-08 0 2.060 2.030 2.060 2.010 2.060 180,000 364,780 2.0266 0.986 0.971 0.986 0.962 0.986 376,168 0.9697 2.49%
2015-09-07 0 2.010 2.000 2.010 2.010 2.010 38,000 76,380 2.0100 0.962 0.957 0.962 0.962 0.962 79,413 0.9618 0.00%
2015-09-04 0 2.010 1.990 2.020 1.980 2.030 178,000 356,020 2.0001 0.962 0.952 0.967 0.947 0.971 371,989 0.9571 -0.99%
2015-09-02 0 2.030 1.990 2.060 1.960 2.040 290,000 578,540 1.9950 0.971 0.952 0.986 0.938 0.976 606,049 0.9546 1.50%
2015-09-01 0 2.000 1.980 2.000 1.980 2.010 216,000 431,300 1.9968 0.957 0.947 0.957 0.947 0.962 451,402 0.9555 -0.50%
2015-08-31 0 2.010 2.010 2.020 2.000 2.040 160,000 323,240 2.0203 0.962 0.962 0.967 0.957 0.976 334,372 0.9667 -1.47%
2015-08-28 0 2.040 2.020 2.040 2.020 2.070 496,000 1,014,840 2.0460 0.976 0.967 0.976 0.967 0.991 1,036,552 0.9791 -1.45%
2015-08-27 0 2.070 2.060 2.070 1.990 2.070 382,000 774,440 2.0273 0.991 0.986 0.991 0.952 0.991 798,313 0.9701 1.97%
2015-08-26 0 2.030 1.990 2.040 1.950 2.070 488,000 985,640 2.0198 0.971 0.952 0.976 0.933 0.991 1,019,834 0.9665 -3.79%
2015-08-25 0 2.110 2.030 2.120 1.930 2.140 622,000 1,258,600 2.0235 1.010 0.971 1.014 0.924 1.024 1,299,870 0.9683 3.94%
2015-08-24 0 2.030 1.990 2.040 1.980 2.060 2,520,000 5,025,120 1.9941 0.971 0.952 0.976 0.947 0.986 5,266,355 0.9542 -3.33%
2015-08-21 0 2.100 2.090 2.120 2.050 2.110 452,000 945,540 2.0919 1.005 1.000 1.014 0.981 1.010 944,600 1.0010 -0.94%
2015-08-20 0 2.120 2.100 2.120 2.100 2.140 274,000 582,840 2.1272 1.014 1.005 1.014 1.005 1.024 572,612 1.0179 -2.75%
2015-08-19 0 2.180 2.160 2.200 - - 0 0 - 1.043 1.034 1.053 - - 0 - 0.00%
2015-08-18 0 2.180 2.170 2.190 2.170 2.220 194,000 427,260 2.2024 1.043 1.038 1.048 1.038 1.062 405,426 1.0539 -2.24%
2015-08-17 0 2.230 2.210 2.230 2.150 2.230 76,000 168,100 2.2118 1.067 1.058 1.067 1.029 1.067 158,827 1.0584 1.36%
2015-08-14 0 2.200 2.180 2.200 2.170 2.200 28,000 60,880 2.1743 1.053 1.043 1.053 1.038 1.053 58,515 1.0404 -1.79%
2015-08-13 0 2.240 2.200 2.240 2.140 2.240 354,000 763,580 2.1570 1.072 1.053 1.072 1.024 1.072 739,797 1.0321 0.90%
2015-08-12 0 2.220 2.200 2.230 2.200 2.280 282,000 626,840 2.2228 1.062 1.053 1.067 1.053 1.091 589,330 1.0636 -2.63%
2015-08-11 0 2.280 2.250 2.280 2.240 2.290 118,000 267,700 2.2686 1.091 1.077 1.091 1.072 1.096 246,599 1.0856 0.00%
2015-08-10 0 2.280 2.240 2.280 2.210 2.280 166,000 371,060 2.2353 1.091 1.072 1.091 1.058 1.091 346,911 1.0696 0.44%
2015-08-07 0 2.350 2.310 2.350 2.290 2.350 294,000 678,880 2.3091 1.086 1.068 1.086 1.058 1.086 636,061 1.0673 1.73%
2015-08-06 0 2.310 2.290 2.320 2.290 2.310 122,000 280,740 2.3011 1.068 1.058 1.072 1.058 1.068 263,944 1.0636 0.87%
2015-08-05 0 2.290 2.280 2.300 2.260 2.310 200,000 455,480 2.2774 1.058 1.054 1.063 1.045 1.068 432,695 1.0527 -0.43%
2015-08-04 0 2.300 2.280 2.300 2.280 2.310 142,000 326,020 2.2959 1.063 1.054 1.063 1.054 1.068 307,213 1.0612 -2.13%
2015-08-03 0 2.350 2.320 2.380 2.310 2.350 54,000 125,460 2.3233 1.086 1.072 1.100 1.068 1.086 116,828 1.0739 -1.26%
2015-07-31 0 2.380 2.340 2.380 2.320 2.380 142,000 335,140 2.3601 1.100 1.082 1.100 1.072 1.100 307,213 1.0909 0.00%
2015-07-30 0 2.380 2.330 2.380 2.300 2.380 140,000 327,980 2.3427 1.100 1.077 1.100 1.063 1.100 302,886 1.0828 1.71%
2015-07-29 0 2.340 2.320 2.350 2.290 2.340 142,000 330,020 2.3241 1.082 1.072 1.086 1.058 1.082 307,213 1.0742 0.00%
2015-07-28 0 2.340 2.290 2.350 2.190 2.340 330,000 745,960 2.2605 1.082 1.058 1.086 1.012 1.082 713,946 1.0448 2.63%
2015-07-27 0 2.280 2.260 2.280 2.260 2.340 325,000 748,080 2.3018 1.054 1.045 1.054 1.045 1.082 703,129 1.0639 -2.98%
2015-07-24 0 2.350 2.350 2.360 2.350 2.360 120,000 282,960 2.3580 1.086 1.086 1.091 1.086 1.091 259,617 1.0899 0.00%
2015-07-23 0 2.350 2.350 2.380 2.350 2.380 88,000 208,420 2.3684 1.086 1.086 1.100 1.086 1.100 190,386 1.0947 -0.84%
2015-07-22 0 2.370 2.370 2.390 2.340 2.380 52,000 122,820 2.3619 1.095 1.095 1.105 1.082 1.100 112,501 1.0917 -0.42%
2015-07-21 0 2.380 2.370 2.390 2.340 2.400 50,000 119,120 2.3824 1.100 1.095 1.105 1.082 1.109 108,174 1.1012 -0.42%
2015-07-20 0 2.390 2.370 2.390 2.340 2.390 148,000 350,180 2.3661 1.105 1.095 1.105 1.082 1.105 320,194 1.0936 0.84%
2015-07-17 0 2.370 2.340 2.370 2.300 2.370 226,000 529,480 2.3428 1.095 1.082 1.095 1.063 1.095 488,945 1.0829 1.28%
2015-07-16 0 2.340 2.340 2.360 2.290 2.350 98,000 228,180 2.3284 1.082 1.082 1.091 1.058 1.086 212,020 1.0762 0.43%
2015-07-15 0 2.330 2.330 2.340 2.320 2.350 214,000 499,320 2.3333 1.077 1.077 1.082 1.072 1.086 462,983 1.0785 -1.27%
2015-07-14 0 2.360 2.330 2.360 2.340 2.400 361,000 854,560 2.3672 1.091 1.077 1.091 1.082 1.109 781,014 1.0942 -0.42%
2015-07-13 0 2.370 2.350 2.390 2.280 2.400 482,000 1,122,460 2.3288 1.095 1.086 1.105 1.054 1.109 1,042,794 1.0764 4.87%
2015-07-10 0 2.260 2.250 2.260 2.210 2.360 548,000 1,255,120 2.2904 1.045 1.040 1.045 1.022 1.091 1,185,583 1.0587 2.26%
2015-07-09 0 2.210 2.170 2.210 2.000 2.230 1,554,000 3,358,800 2.1614 1.022 1.003 1.022 0.924 1.031 3,362,038 0.9990 9.95%
2015-07-08 0 2.010 2.000 2.020 1.950 2.150 2,402,000 4,865,000 2.0254 0.929 0.924 0.934 0.901 0.994 5,196,663 0.9362 -6.51%
2015-07-07 0 2.150 2.140 2.150 2.150 2.200 720,000 1,564,360 2.1727 0.994 0.989 0.994 0.994 1.017 1,557,701 1.0043 -2.27%
2015-07-06 0 2.200 2.200 2.220 2.080 2.340 2,264,000 4,852,080 2.1431 1.017 1.017 1.026 0.961 1.082 4,898,104 0.9906 -5.17%
2015-07-03 0 2.320 2.320 2.330 2.260 2.400 902,000 2,093,380 2.3208 1.072 1.072 1.077 1.045 1.109 1,951,453 1.0727 -2.93%
2015-07-02 0 2.390 2.380 2.400 2.390 2.430 838,000 2,019,260 2.4096 1.105 1.100 1.109 1.105 1.123 1,812,991 1.1138 -1.24%
2015-06-30 0 2.420 2.420 2.430 2.360 2.470 750,000 1,801,380 2.4018 1.119 1.119 1.123 1.091 1.142 1,622,605 1.1102 -2.42%
2015-06-29 0 2.480 2.430 2.470 2.420 2.560 2,176,000 5,426,680 2.4939 1.146 1.123 1.142 1.119 1.183 4,707,718 1.1527 -3.12%
2015-06-26 0 2.560 2.550 2.560 2.410 2.590 7,736,000 19,444,920 2.5136 1.183 1.179 1.183 1.114 1.197 16,736,631 1.1618 -7.91%
2015-06-25 0 2.780 2.780 2.790 2.760 2.810 1,798,000 5,014,600 2.7890 1.285 1.285 1.290 1.276 1.299 3,889,925 1.2891 0.72%
2015-06-24 0 2.760 2.740 2.760 2.690 2.770 1,604,000 4,388,260 2.7358 1.276 1.266 1.276 1.243 1.280 3,470,212 1.2646 2.99%
2015-06-23 0 2.680 2.670 2.690 2.650 2.690 398,000 1,057,760 2.6577 1.239 1.234 1.243 1.225 1.243 861,062 1.2284 1.90%
2015-06-22 0 2.630 2.630 2.640 2.630 2.670 444,000 1,175,300 2.6471 1.216 1.216 1.220 1.216 1.234 960,582 1.2235 -1.13%
2015-06-19 0 2.660 2.660 2.670 2.660 2.700 408,000 1,092,680 2.6781 1.230 1.230 1.234 1.230 1.248 882,697 1.2379 0.38%
2015-06-18 0 2.650 2.650 2.680 2.600 2.690 300,000 796,380 2.6546 1.225 1.225 1.239 1.202 1.243 649,042 1.2270 0.76%
2015-06-17 0 2.630 2.620 2.630 2.590 2.650 316,000 826,640 2.6159 1.216 1.211 1.216 1.197 1.225 683,658 1.2091 0.38%
2015-06-16 0 2.620 2.620 2.640 2.600 2.660 304,000 799,980 2.6315 1.211 1.211 1.220 1.202 1.230 657,696 1.2163 -1.50%
2015-06-15 0 2.660 2.660 2.670 2.630 2.670 202,000 535,080 2.6489 1.230 1.230 1.234 1.216 1.234 437,022 1.2244 -0.75%
2015-06-12 0 2.680 2.650 2.690 2.650 2.680 458,000 1,222,340 2.6689 1.239 1.225 1.243 1.225 1.239 990,871 1.2336 0.75%
2015-06-11 0 2.660 2.640 2.660 2.500 2.660 604,000 1,574,240 2.6064 1.230 1.220 1.230 1.156 1.230 1,306,738 1.2047 2.70%
2015-06-10 0 2.590 2.590 2.600 2.520 2.710 1,713,000 4,503,800 2.6292 1.197 1.197 1.202 1.165 1.253 3,706,030 1.2153 -4.07%
2015-06-09 0 2.700 2.700 2.710 2.650 2.800 1,662,000 4,514,260 2.7162 1.248 1.248 1.253 1.225 1.294 3,595,693 1.2555 -4.26%
2015-06-08 0 2.820 2.820 2.840 2.680 2.850 1,952,000 5,417,980 2.7756 1.303 1.303 1.313 1.239 1.317 4,223,100 1.2829 4.44%
2015-06-05 0 2.700 2.700 2.720 2.680 2.770 1,728,000 4,699,380 2.7195 1.248 1.248 1.257 1.239 1.280 3,738,482 1.2570 2.27%
2015-06-04 0 2.640 2.630 2.640 2.630 2.700 996,000 2,648,820 2.6595 1.220 1.216 1.220 1.216 1.248 2,154,820 1.2293 0.00%
2015-06-03 0 2.640 2.640 2.660 2.600 2.690 672,200 1,775,440 2.6412 1.220 1.220 1.230 1.202 1.243 1,454,287 1.2208 0.38%
2015-06-02 0 2.630 2.620 2.630 2.610 2.680 247,400 650,012 2.6274 1.216 1.211 1.216 1.206 1.239 535,243 1.2144 -0.38%
2015-06-01 0 2.640 2.630 2.670 2.560 2.680 1,176,000 3,097,120 2.6336 1.220 1.216 1.234 1.183 1.239 2,544,245 1.2173 -1.49%
2015-05-29 0 2.680 2.660 2.690 2.500 2.700 2,956,000 7,827,260 2.6479 1.239 1.230 1.243 1.156 1.248 6,395,228 1.2239 5.93%
2015-05-28 0 2.530 2.500 2.530 2.460 2.530 1,566,000 3,899,000 2.4898 1.169 1.156 1.169 1.137 1.169 3,388,000 1.1508 2.85%
2015-05-27 0 2.460 2.450 2.460 2.450 2.500 322,000 793,200 2.4634 1.137 1.132 1.137 1.132 1.156 696,638 1.1386 0.00%
2015-05-26 0 2.460 2.460 2.480 2.430 2.510 626,000 1,542,900 2.4647 1.137 1.137 1.146 1.123 1.160 1,354,334 1.1392 0.00%
2015-05-22 0 2.460 2.460 2.470 2.460 2.480 452,000 1,114,840 2.4665 1.137 1.137 1.142 1.137 1.146 977,890 1.1400 0.00%
2015-05-21 0 2.460 2.450 2.470 2.430 2.480 536,000 1,316,140 2.4555 1.137 1.132 1.142 1.123 1.146 1,159,622 1.1350 0.00%
2015-05-20 0 2.460 2.450 2.460 2.450 2.460 254,000 624,520 2.4587 1.137 1.132 1.137 1.132 1.137 549,522 1.1365 0.41%
2015-05-19 0 2.450 2.450 2.460 2.430 2.470 618,000 1,517,420 2.4554 1.132 1.132 1.137 1.123 1.142 1,337,027 1.1349 0.41%
2015-05-18 0 2.440 2.440 2.450 2.420 2.470 534,000 1,303,300 2.4406 1.128 1.128 1.132 1.119 1.142 1,155,295 1.1281 0.41%
2015-05-15 0 2.430 2.430 2.450 2.420 2.450 272,000 662,540 2.4358 1.123 1.123 1.132 1.119 1.132 588,465 1.1259 -0.82%
2015-05-14 0 2.450 2.440 2.460 2.420 2.460 656,000 1,598,500 2.4367 1.132 1.128 1.137 1.119 1.137 1,419,239 1.1263 0.00%
2015-05-13 0 2.450 2.440 2.470 2.440 2.470 482,000 1,183,440 2.4553 1.132 1.128 1.142 1.128 1.142 1,042,794 1.1349 -0.81%
2015-05-12 0 2.470 2.460 2.470 2.450 2.480 902,000 2,225,760 2.4676 1.142 1.137 1.142 1.132 1.146 1,951,453 1.1406 -0.40%
2015-05-11 0 2.480 2.470 2.480 2.460 2.510 904,000 2,239,300 2.4771 1.146 1.142 1.146 1.137 1.160 1,955,780 1.1450 0.00%
2015-05-08 0 2.480 2.460 2.480 2.440 2.490 1,454,000 3,587,700 2.4675 1.146 1.137 1.146 1.128 1.151 3,145,690 1.1405 1.64%
2015-05-07 0 2.440 2.440 2.450 2.330 2.540 2,567,200 6,233,160 2.4280 1.128 1.128 1.132 1.077 1.174 5,554,069 1.1223 3.39%
2015-05-06 0 2.360 2.360 2.370 2.330 2.380 328,000 775,740 2.3651 1.091 1.091 1.095 1.077 1.100 709,619 1.0932 0.00%
2015-05-05 0 2.360 2.330 2.360 2.320 2.380 810,000 1,899,980 2.3457 1.091 1.077 1.091 1.072 1.100 1,752,414 1.0842 0.00%
2015-05-04 0 2.360 2.330 2.360 2.330 2.370 1,116,000 2,621,760 2.3492 1.091 1.077 1.091 1.077 1.095 2,414,436 1.0859 1.29%
2015-04-30 0 2.330 2.330 2.340 2.320 2.370 340,000 796,180 2.3417 1.077 1.077 1.082 1.072 1.095 735,581 1.0824 -0.85%
2015-04-29 0 2.350 2.350 2.360 2.350 2.370 650,000 1,533,360 2.3590 1.086 1.086 1.091 1.086 1.095 1,406,258 1.0904 0.43%
2015-04-28 0 2.340 2.330 2.350 2.310 2.350 769,000 1,800,310 2.3411 1.082 1.077 1.086 1.068 1.086 1,663,711 1.0821 0.00%
2015-04-27 0 2.340 2.330 2.340 2.290 2.340 600,000 1,390,540 2.3176 1.082 1.077 1.082 1.058 1.082 1,298,084 1.0712 1.30%
2015-04-24 0 2.310 2.300 2.310 2.280 2.320 350,000 807,680 2.3077 1.068 1.063 1.068 1.054 1.072 757,216 1.0666 0.43%
2015-04-23 0 2.300 2.300 2.330 2.300 2.350 586,000 1,362,620 2.3253 1.063 1.063 1.077 1.063 1.086 1,267,795 1.0748 -1.29%
2015-04-22 0 2.330 2.310 2.340 2.310 2.350 380,000 885,300 2.3297 1.077 1.068 1.082 1.068 1.086 822,120 1.0769 0.00%
2015-04-21 0 2.330 2.330 2.340 2.310 2.350 148,000 345,640 2.3354 1.077 1.077 1.082 1.068 1.086 320,194 1.0795 0.87%
2015-04-20 0 2.310 2.310 2.330 2.310 2.350 914,000 2,133,660 2.3344 1.068 1.068 1.077 1.068 1.086 1,977,415 1.0790 -2.53%
2015-04-17 0 2.370 2.360 2.370 2.350 2.390 582,000 1,377,820 2.3674 1.095 1.091 1.095 1.086 1.105 1,259,142 1.0943 0.00%
2015-04-16 0 2.370 2.360 2.380 2.360 2.400 564,000 1,344,780 2.3844 1.095 1.091 1.100 1.091 1.109 1,220,199 1.1021 -0.42%
2015-04-15 0 2.380 2.370 2.380 2.330 2.450 684,000 1,614,000 2.3596 1.100 1.095 1.100 1.077 1.132 1,479,816 1.0907 0.00%
2015-04-14 0 2.380 2.350 2.380 2.350 2.400 598,000 1,417,320 2.3701 1.100 1.086 1.100 1.086 1.109 1,293,757 1.0955 0.00%
2015-04-13 0 2.380 2.380 2.390 2.320 2.420 1,616,000 3,847,700 2.3810 1.100 1.100 1.105 1.072 1.119 3,496,173 1.1005 1.28%
2015-04-10 0 2.350 2.350 2.360 2.310 2.350 598,000 1,392,940 2.3293 1.086 1.086 1.091 1.068 1.086 1,293,757 1.0767 -0.42%
2015-04-09 0 2.360 2.330 2.360 2.300 2.360 1,638,000 3,815,160 2.3292 1.091 1.077 1.091 1.063 1.091 3,543,770 1.0766 2.61%
2015-04-08 0 2.300 2.320 2.330 2.250 2.330 1,202,000 2,762,780 2.2985 1.063 1.072 1.077 1.040 1.077 2,600,495 1.0624 2.68%
2015-04-02 0 2.240 2.240 2.250 2.190 2.270 996,000 2,220,540 2.2295 1.035 1.035 1.040 1.012 1.049 2,154,820 1.0305 1.82%
2015-04-01 0 2.200 2.190 2.200 2.170 2.200 192,000 420,080 2.1879 1.017 1.012 1.017 1.003 1.017 415,387 1.0113 0.46%
2015-03-31 0 2.190 2.170 2.190 2.170 2.200 180,000 392,140 2.1786 1.012 1.003 1.012 1.003 1.017 389,425 1.0070 -0.45%
2015-03-30 0 2.200 2.200 2.240 2.170 2.220 408,000 895,280 2.1943 1.017 1.017 1.035 1.003 1.026 882,697 1.0143 0.46%
2015-03-27 0 2.190 2.170 2.190 2.160 2.190 160,000 346,720 2.1670 1.012 1.003 1.012 0.998 1.012 346,156 1.0016 0.92%
2015-03-26 0 2.170 2.170 2.180 2.170 2.200 140,800 307,024 2.1806 1.003 1.003 1.008 1.003 1.017 304,617 1.0079 0.00%
2015-03-25 0 2.170 2.170 2.190 2.170 2.170 38,000 82,460 2.1700 1.003 1.003 1.012 1.003 1.003 82,212 1.0030 -0.46%
2015-03-24 0 2.180 2.160 2.180 2.180 2.190 70,000 152,940 2.1849 1.008 0.998 1.008 1.008 1.012 151,443 1.0099 -0.46%
2015-03-23 0 2.190 2.190 2.200 2.180 2.200 336,000 736,160 2.1910 1.012 1.012 1.017 1.008 1.017 726,927 1.0127 0.46%
2015-03-20 0 2.180 2.170 2.190 2.170 2.200 282,000 618,240 2.1923 1.008 1.003 1.012 1.003 1.017 610,100 1.0133 0.46%
2015-03-19 0 2.170 2.170 2.200 2.170 2.170 14,000 30,380 2.1700 1.003 1.003 1.017 1.003 1.003 30,289 1.0030 -1.36%
2015-03-18 0 2.200 2.170 2.200 2.160 2.200 140,000 303,300 2.1664 1.017 1.003 1.017 0.998 1.017 302,886 1.0014 0.92%
2015-03-17 0 2.180 2.170 2.190 2.170 2.200 716,000 1,569,980 2.1927 1.008 1.003 1.012 1.003 1.017 1,549,047 1.0135 0.46%
2015-03-16 0 2.170 2.170 2.180 2.160 2.190 448,000 975,360 2.1771 1.003 1.003 1.008 0.998 1.012 969,236 1.0063 0.46%
2015-03-13 0 2.160 2.160 2.170 2.160 2.180 112,000 243,120 2.1707 0.998 0.998 1.003 0.998 1.008 242,309 1.0033 -0.46%
2015-03-12 0 2.170 2.160 2.180 2.170 2.180 114,000 247,520 2.1712 1.003 0.998 1.008 1.003 1.008 246,636 1.0036 0.93%
2015-03-11 0 2.150 2.150 2.180 2.150 2.170 154,000 332,680 2.1603 0.994 0.994 1.008 0.994 1.003 333,175 0.9985 -1.38%
2015-03-10 0 2.180 2.160 2.180 2.160 2.200 276,000 605,260 2.1930 1.008 0.998 1.008 0.998 1.017 597,119 1.0136 0.00%
2015-03-09 0 2.180 2.170 2.180 2.160 2.190 402,000 876,740 2.1809 1.008 1.003 1.008 0.998 1.012 869,716 1.0081 -0.91%
2015-03-06 0 2.200 2.190 2.200 2.180 2.200 440,000 965,100 2.1934 1.017 1.012 1.017 1.008 1.017 951,928 1.0138 1.38%
2015-03-05 0 2.170 2.170 2.190 2.160 2.190 570,000 1,243,480 2.1815 1.003 1.003 1.012 0.998 1.012 1,233,180 1.0084 0.46%
2015-03-04 0 2.160 2.160 2.170 2.150 2.160 148,000 318,960 2.1551 0.998 0.998 1.003 0.994 0.998 320,194 0.9961 -0.46%
2015-03-03 0 2.170 2.170 2.180 2.170 2.200 210,000 457,460 2.1784 1.003 1.003 1.008 1.003 1.017 454,329 1.0069 -0.91%
2015-03-02 0 2.190 2.160 2.190 2.160 2.190 172,000 374,840 2.1793 1.012 0.998 1.012 0.998 1.012 372,117 1.0073 -0.45%
2015-02-27 0 2.200 2.180 2.200 2.170 2.200 160,000 348,900 2.1806 1.017 1.008 1.017 1.003 1.017 346,156 1.0079 0.00%
2015-02-26 0 2.200 2.170 2.200 2.170 2.200 430,000 937,260 2.1797 1.017 1.003 1.017 1.003 1.017 930,294 1.0075 0.00%
2015-02-25 0 2.200 2.170 2.200 2.180 2.200 98,000 213,680 2.1804 1.017 1.003 1.017 1.008 1.017 212,020 1.0078 0.92%
2015-02-24 0 2.180 2.180 2.190 2.170 2.190 304,000 662,860 2.1805 1.008 1.008 1.012 1.003 1.012 657,696 1.0079 -0.46%
2015-02-23 0 2.190 2.190 2.200 2.150 2.220 558,000 1,218,760 2.1842 1.012 1.012 1.017 0.994 1.026 1,207,218 1.0096 1.86%
2015-02-18 0 2.150 2.120 2.160 2.120 2.150 38,000 81,240 2.1379 0.994 0.980 0.998 0.980 0.994 82,212 0.9882 0.94%
2015-02-17 0 2.130 2.110 2.140 2.110 2.140 24,000 51,200 2.1333 0.985 0.975 0.989 0.975 0.989 51,923 0.9861 0.47%
2015-02-16 0 2.120 2.120 2.130 2.100 2.130 62,000 131,460 2.1203 0.980 0.980 0.985 0.971 0.985 134,135 0.9801 -0.93%
2015-02-13 0 2.140 2.110 2.140 2.110 2.140 43,000 90,820 2.1121 0.989 0.975 0.989 0.975 0.989 93,029 0.9763 1.90%
2015-02-12 0 2.100 2.090 2.100 2.100 2.110 82,000 172,300 2.1012 0.971 0.966 0.971 0.971 0.975 177,405 0.9712 0.96%
2015-02-11 0 2.080 2.080 2.100 2.080 2.110 458,800 958,484 2.0891 0.961 0.961 0.971 0.961 0.975 992,602 0.9656 -0.95%
2015-02-10 0 2.100 2.090 2.100 2.090 2.120 214,000 449,280 2.0994 0.971 0.966 0.971 0.966 0.980 462,983 0.9704 -0.94%
2015-02-09 0 2.120 2.100 2.120 2.100 2.120 90,000 189,860 2.1096 0.980 0.971 0.980 0.971 0.980 194,713 0.9751 -0.47%
2015-02-06 0 2.130 2.100 2.130 2.100 2.130 140,000 296,100 2.1150 0.985 0.971 0.985 0.971 0.985 302,886 0.9776 0.00%
2015-02-05 0 2.130 2.130 2.140 2.120 2.140 24,000 51,180 2.1325 0.985 0.985 0.989 0.980 0.989 51,923 0.9857 -0.93%
2015-02-04 0 2.150 2.120 2.150 2.120 2.150 46,000 97,700 2.1239 0.994 0.980 0.994 0.980 0.994 99,520 0.9817 0.94%
2015-02-03 0 2.130 2.130 2.140 2.120 2.150 126,000 268,040 2.1273 0.985 0.985 0.989 0.980 0.994 272,598 0.9833 0.47%
2015-02-02 0 2.120 2.110 2.120 2.100 2.150 292,000 620,320 2.1244 0.980 0.975 0.980 0.971 0.994 631,734 0.9819 -0.93%
2015-01-30 0 2.140 2.120 2.140 2.110 2.140 274,000 578,880 2.1127 0.989 0.980 0.989 0.975 0.989 592,792 0.9765 0.94%
2015-01-29 0 2.120 2.110 2.120 2.100 2.120 278,000 587,460 2.1132 0.980 0.975 0.980 0.971 0.980 601,446 0.9767 0.00%
2015-01-28 0 2.120 2.120 2.130 2.110 2.130 71,000 150,400 2.1183 0.980 0.980 0.985 0.975 0.985 153,607 0.9791 -0.47%
2015-01-27 0 2.130 2.110 2.130 2.100 2.130 176,000 371,740 2.1122 0.985 0.975 0.985 0.971 0.985 380,771 0.9763 -0.47%
2015-01-26 0 2.140 2.120 2.140 2.100 2.140 414,000 874,920 2.1133 0.989 0.980 0.989 0.971 0.989 895,678 0.9768 -0.47%
2015-01-23 0 2.150 2.140 2.150 2.140 2.150 170,000 364,740 2.1455 0.994 0.989 0.994 0.989 0.994 367,790 0.9917 -0.46%
2015-01-22 0 2.160 2.150 2.160 2.160 2.170 18,000 38,960 2.1644 0.998 0.994 0.998 0.998 1.003 38,943 1.0004 -0.46%
2015-01-21 0 2.170 2.150 2.170 2.150 2.180 308,000 668,980 2.1720 1.003 0.994 1.003 0.994 1.008 666,350 1.0039 0.93%
2015-01-20 0 2.150 2.140 2.160 2.140 2.160 80,000 172,360 2.1545 0.994 0.989 0.998 0.989 0.998 173,078 0.9959 0.47%
2015-01-19 0 2.140 2.130 2.150 2.130 2.150 252,000 538,640 2.1375 0.989 0.985 0.994 0.985 0.994 545,195 0.9880 -0.47%
2015-01-16 0 2.150 2.150 2.160 2.150 2.160 90,000 193,880 2.1542 0.994 0.994 0.998 0.994 0.998 194,713 0.9957 -1.38%
2015-01-15 0 2.180 2.160 2.180 2.140 2.180 236,000 506,700 2.1470 1.008 0.998 1.008 0.989 1.008 510,580 0.9924 1.87%
2015-01-14 0 2.140 2.140 2.150 2.140 2.160 62,000 133,440 2.1523 0.989 0.989 0.994 0.989 0.998 134,135 0.9948 -0.93%
2015-01-13 0 2.160 2.140 2.160 2.130 2.160 1,456,000 3,115,040 2.1395 0.998 0.989 0.998 0.985 0.998 3,150,017 0.9889 0.00%
2015-01-12 0 2.160 2.160 2.170 2.150 2.210 70,000 151,480 2.1640 0.998 0.998 1.003 0.994 1.022 151,443 1.0002 -0.46%
2015-01-09 0 2.170 2.160 2.170 2.150 2.260 2,956,300 6,494,885 2.1970 1.003 0.998 1.003 0.994 1.045 6,395,877 1.0155 -2.25%
2015-01-08 0 2.220 2.210 2.220 2.200 2.220 718,000 1,589,760 2.2142 1.026 1.022 1.026 1.017 1.026 1,553,374 1.0234 1.37%
2015-01-07 0 2.190 2.170 2.190 2.170 2.200 118,000 258,600 2.1915 1.012 1.003 1.012 1.003 1.017 255,290 1.0130 0.46%
2015-01-06 0 2.180 2.160 2.180 2.160 2.180 328,000 711,580 2.1695 1.008 0.998 1.008 0.998 1.008 709,619 1.0028 -0.46%
2015-01-05 0 2.190 2.170 2.190 2.170 2.210 902,000 1,974,280 2.1888 1.012 1.003 1.012 1.003 1.022 1,951,453 1.0117 0.92%
2015-01-02 0 2.170 2.160 2.170 2.140 2.170 190,000 410,000 2.1579 1.003 0.998 1.003 0.989 1.003 411,060 0.9974 0.46%
2014-12-31 0 2.160 2.130 2.160 2.140 2.170 196,000 421,720 2.1516 0.998 0.985 0.998 0.989 1.003 424,041 0.9945 0.93%
2014-12-30 0 2.140 2.130 2.140 2.100 2.160 936,000 1,978,500 2.1138 0.989 0.985 0.989 0.971 0.998 2,025,011 0.9770 -0.93%
2014-12-29 0 2.160 2.160 2.170 2.150 2.220 1,386,000 3,021,660 2.1801 0.998 0.998 1.003 0.994 1.026 2,998,574 1.0077 0.00%
2014-12-24 0 2.160 2.150 2.160 2.130 2.170 522,000 1,123,760 2.1528 0.998 0.994 0.998 0.985 1.003 1,129,333 0.9951 2.86%
2014-12-23 0 2.100 2.090 2.110 2.080 2.110 780,000 1,630,400 2.0903 0.971 0.966 0.975 0.961 0.975 1,687,509 0.9662 -0.47%
2014-12-22 0 2.110 2.100 2.110 2.100 2.120 414,000 873,480 2.1099 0.975 0.971 0.975 0.971 0.980 895,678 0.9752 0.48%
2014-12-19 0 2.100 2.080 2.100 2.080 2.130 298,000 625,020 2.0974 0.971 0.961 0.971 0.961 0.985 644,715 0.9695 0.00%
2014-12-18 0 2.100 2.080 2.100 2.080 2.100 62,000 129,200 2.0839 0.971 0.961 0.971 0.961 0.971 134,135 0.9632 0.00%
2014-12-17 0 2.100 2.080 2.100 2.070 2.100 188,000 391,460 2.0822 0.971 0.961 0.971 0.957 0.971 406,733 0.9624 0.00%
2014-12-16 0 2.100 2.080 2.100 2.100 2.130 222,000 469,100 2.1131 0.971 0.961 0.971 0.971 0.985 480,291 0.9767 0.48%
2014-12-15 0 2.090 2.080 2.100 2.080 2.100 144,000 300,380 2.0860 0.966 0.961 0.971 0.961 0.971 311,540 0.9642 -1.42%
2014-12-12 0 2.120 2.090 2.120 2.080 2.120 326,000 682,920 2.0948 0.980 0.966 0.980 0.961 0.980 705,292 0.9683 0.00%
2014-12-11 0 2.120 2.100 2.120 2.080 2.120 216,000 452,140 2.0932 0.980 0.971 0.980 0.961 0.980 467,310 0.9675 0.47%
2014-12-10 0 2.110 2.100 2.120 2.060 2.130 980,000 2,062,880 2.1050 0.975 0.971 0.980 0.952 0.985 2,120,204 0.9730 2.43%
2014-12-09 0 2.180 2.170 2.180 2.160 2.210 2,112,000 4,607,300 2.1815 0.952 0.948 0.952 0.943 0.965 4,835,426 0.9528 -1.80%
2014-12-08 0 2.220 2.210 2.220 2.200 2.240 778,000 1,724,660 2.2168 0.970 0.965 0.970 0.961 0.978 1,781,232 0.9682 -1.77%
2014-12-05 0 2.260 2.240 2.260 2.230 2.280 1,320,000 2,969,580 2.2497 0.987 0.978 0.987 0.974 0.996 3,022,141 0.9826 -1.31%
2014-12-04 0 2.290 2.280 2.290 2.270 2.310 766,000 1,749,240 2.2836 1.000 0.996 1.000 0.991 1.009 1,753,758 0.9974 0.44%
2014-12-03 0 2.280 2.280 2.290 2.280 2.320 606,000 1,396,040 2.3037 0.996 0.996 1.000 0.996 1.013 1,387,438 1.0062 -1.72%
2014-12-02 0 2.320 2.300 2.330 2.300 2.350 914,000 2,120,540 2.3201 1.013 1.005 1.018 1.005 1.026 2,092,604 1.0133 0.43%
2014-12-01 0 2.310 2.300 2.310 2.310 2.350 1,480,000 3,435,100 2.3210 1.009 1.005 1.009 1.009 1.026 3,388,462 1.0138 -1.70%
2014-11-28 0 2.350 2.340 2.350 2.310 2.360 2,052,000 4,786,620 2.3327 1.026 1.022 1.026 1.009 1.031 4,698,056 1.0189 2.17%
2014-11-27 0 2.300 2.290 2.300 2.000 2.380 8,138,400 18,273,120 2.2453 1.005 1.000 1.005 0.874 1.040 18,632,876 0.9807 -4.96%
2014-11-26 0 2.420 2.410 2.420 2.390 2.430 918,000 2,205,840 2.4029 1.057 1.053 1.057 1.044 1.061 2,101,762 1.0495 0.00%
2014-11-25 0 2.420 2.410 2.420 2.390 2.450 592,000 1,427,580 2.4115 1.057 1.053 1.057 1.044 1.070 1,355,385 1.0533 -1.22%
2014-11-24 0 2.450 2.440 2.450 2.330 2.480 1,460,000 3,487,040 2.3884 1.070 1.066 1.070 1.018 1.083 3,342,672 1.0432 4.26%
2014-11-21 0 2.350 2.350 2.370 2.350 2.370 406,000 956,180 2.3551 1.026 1.026 1.035 1.026 1.035 929,537 1.0287 -0.84%
2014-11-20 0 2.370 2.350 2.370 2.350 2.380 236,000 555,920 2.3556 1.035 1.026 1.035 1.026 1.040 540,322 1.0289 0.85%
2014-11-19 0 2.350 2.340 2.360 2.350 2.370 688,000 1,620,680 2.3556 1.026 1.022 1.031 1.026 1.035 1,575,177 1.0289 0.43%
2014-11-18 0 2.340 2.340 2.350 2.320 2.370 986,000 2,313,200 2.3460 1.022 1.022 1.026 1.013 1.035 2,257,448 1.0247 -0.43%
2014-11-17 0 2.350 2.330 2.350 2.330 2.400 438,000 1,033,140 2.3588 1.026 1.018 1.026 1.018 1.048 1,002,801 1.0303 -2.08%
2014-11-14 0 2.400 2.400 2.410 2.370 2.450 1,420,000 3,423,620 2.4110 1.048 1.048 1.053 1.035 1.070 3,251,092 1.0531 1.27%
2014-11-13 0 2.370 2.350 2.370 2.260 2.380 1,948,000 4,554,060 2.3378 1.035 1.026 1.035 0.987 1.040 4,459,948 1.0211 3.95%
2014-11-12 0 2.280 2.260 2.280 2.250 2.280 114,000 258,360 2.2663 0.996 0.987 0.996 0.983 0.996 261,003 0.9899 0.00%
2014-11-11 0 2.280 2.280 2.290 2.270 2.300 114,000 260,000 2.2807 0.996 0.996 1.000 0.991 1.005 261,003 0.9962 0.00%
2014-11-10 0 2.280 2.260 2.280 2.250 2.290 350,000 794,140 2.2690 0.996 0.987 0.996 0.983 1.000 801,325 0.9910 1.33%
2014-11-07 0 2.250 2.240 2.250 2.240 2.250 12,000 26,940 2.2450 0.983 0.978 0.983 0.978 0.983 27,474 0.9806 0.00%
2014-11-06 0 2.250 2.240 2.250 2.240 2.260 96,000 215,540 2.2452 0.983 0.978 0.983 0.978 0.987 219,792 0.9807 0.45%
2014-11-05 0 2.240 2.220 2.240 2.210 2.240 318,000 706,140 2.2206 0.978 0.970 0.978 0.965 0.978 728,061 0.9699 0.90%
2014-11-04 0 2.220 2.210 2.220 2.180 2.250 426,000 947,320 2.2238 0.970 0.965 0.970 0.952 0.983 975,327 0.9713 1.83%
2014-11-03 0 2.180 2.170 2.190 2.180 2.180 62,000 135,160 2.1800 0.952 0.948 0.957 0.952 0.952 141,949 0.9522 -0.91%
2014-10-31 0 2.200 2.190 2.200 2.200 2.220 146,000 321,980 2.2053 0.961 0.957 0.961 0.961 0.970 334,267 0.9632 -0.90%
2014-10-30 0 2.220 2.210 2.220 2.180 2.230 318,000 704,200 2.2145 0.970 0.965 0.970 0.952 0.974 728,061 0.9672 1.37%
2014-10-29 0 2.190 2.170 2.190 2.170 2.230 1,318,000 2,883,100 2.1875 0.957 0.948 0.957 0.948 0.974 3,017,562 0.9554 -3.52%
2014-10-28 0 2.270 2.250 2.270 2.240 2.270 62,000 139,340 2.2474 0.991 0.983 0.991 0.978 0.991 141,949 0.9816 1.34%
2014-10-27 0 2.240 2.230 2.240 2.210 2.250 188,000 419,140 2.2295 0.978 0.974 0.978 0.965 0.983 430,426 0.9738 -0.88%
2014-10-24 0 2.260 2.250 2.270 2.190 2.280 588,000 1,322,960 2.2499 0.987 0.983 0.991 0.957 0.996 1,346,227 0.9827 3.20%
2014-10-23 0 2.190 2.190 2.200 2.190 2.250 1,726,000 3,799,680 2.2014 0.957 0.957 0.961 0.957 0.983 3,951,679 0.9615 -2.67%
2014-10-22 0 2.250 2.250 2.260 2.230 2.250 326,000 731,100 2.2426 0.983 0.983 0.987 0.974 0.983 746,377 0.9795 0.45%
2014-10-21 0 2.240 2.230 2.240 2.230 2.260 220,000 493,220 2.2419 0.978 0.974 0.978 0.974 0.987 503,690 0.9792 -0.88%
2014-10-20 0 2.260 2.230 2.260 2.230 2.260 36,000 80,700 2.2417 0.987 0.974 0.987 0.974 0.987 82,422 0.9791 0.00%
2014-10-17 0 2.260 2.230 2.260 2.220 2.260 330,000 737,120 2.2337 0.987 0.974 0.987 0.970 0.987 755,535 0.9756 0.00%
2014-10-16 0 2.260 2.250 2.260 2.260 2.280 248,000 563,480 2.2721 0.987 0.983 0.987 0.987 0.996 567,796 0.9924 -1.74%
2014-10-15 0 2.300 2.270 2.290 2.270 2.300 244,000 556,260 2.2798 1.005 0.991 1.000 0.991 1.005 558,638 0.9957 0.00%
2014-10-14 0 2.300 2.280 2.300 - - 0 0 - 1.005 0.996 1.005 - - 0 - -0.86%
2014-10-13 0 2.320 2.270 2.330 2.260 2.320 360,000 823,980 2.2888 1.013 0.991 1.018 0.987 1.013 824,220 0.9997 0.00%
2014-10-10 0 2.320 2.260 2.320 2.270 2.320 228,000 522,160 2.2902 1.013 0.987 1.013 0.991 1.013 522,006 1.0003 0.00%
2014-10-09 0 2.320 2.320 2.330 2.320 2.360 334,000 783,440 2.3456 1.013 1.013 1.018 1.013 1.031 764,693 1.0245 -1.28%
2014-10-08 0 2.350 2.350 2.360 2.270 2.400 1,119,000 2,627,400 2.3480 1.026 1.026 1.031 0.991 1.048 2,561,952 1.0255 1.73%
2014-10-07 0 2.310 2.280 2.320 2.200 2.320 1,562,000 3,517,360 2.2518 1.009 0.996 1.013 0.961 1.013 3,576,201 0.9835 5.00%
2014-10-06 0 2.200 2.190 2.220 2.160 2.250 618,200 1,359,184 2.1986 0.961 0.957 0.970 0.943 0.983 1,415,370 0.9603 0.00%
2014-10-03 0 2.200 2.200 2.210 2.090 2.200 498,000 1,064,540 2.1376 0.961 0.961 0.965 0.913 0.961 1,140,172 0.9337 3.29%
2014-09-30 0 2.130 2.130 2.140 2.070 2.160 1,030,000 2,168,460 2.1053 0.930 0.930 0.935 0.904 0.943 2,358,186 0.9195 -0.93%
2014-09-29 0 2.150 2.160 2.170 2.130 2.170 1,356,000 2,914,640 2.1494 0.939 0.943 0.948 0.930 0.948 3,104,563 0.9388 -0.92%
2014-09-26 0 2.170 2.150 2.170 2.110 2.180 590,000 1,274,360 2.1599 0.948 0.939 0.948 0.922 0.952 1,350,806 0.9434 1.40%
2014-09-25 0 2.140 2.130 2.140 2.120 2.160 512,000 1,096,600 2.1418 0.935 0.930 0.935 0.926 0.943 1,172,225 0.9355 0.94%
2014-09-24 0 2.120 2.110 2.120 2.090 2.160 812,000 1,725,660 2.1252 0.926 0.922 0.926 0.913 0.943 1,859,075 0.9282 0.95%
2014-09-23 0 2.100 2.090 2.110 2.060 2.110 586,000 1,228,080 2.0957 0.917 0.913 0.922 0.900 0.922 1,341,648 0.9154 1.94%
2014-09-22 0 2.060 2.050 2.060 2.030 2.070 680,000 1,391,820 2.0468 0.900 0.895 0.900 0.887 0.904 1,556,861 0.8940 1.48%
2014-09-19 0 2.030 2.020 2.040 2.020 2.030 218,000 441,640 2.0259 0.887 0.882 0.891 0.882 0.887 499,111 0.8849 0.00%
2014-09-18 0 2.030 2.010 2.030 2.010 2.030 416,000 843,480 2.0276 0.887 0.878 0.887 0.878 0.887 952,432 0.8856 0.00%
2014-09-17 0 2.030 2.020 2.030 2.010 2.040 222,000 448,240 2.0191 0.887 0.882 0.887 0.878 0.891 508,269 0.8819 0.00%
2014-09-16 0 2.030 2.020 2.030 2.020 2.030 118,000 239,360 2.0285 0.887 0.882 0.887 0.882 0.887 270,161 0.8860 0.50%
2014-09-15 0 2.020 2.020 2.030 2.000 2.010 86,000 172,560 2.0065 0.882 0.882 0.887 0.874 0.878 196,897 0.8764 -0.49%
2014-09-12 0 2.030 2.010 2.030 2.020 2.030 248,000 501,560 2.0224 0.887 0.878 0.887 0.882 0.887 567,796 0.8833 0.00%
2014-09-11 0 2.030 2.020 2.030 2.020 2.030 70,000 141,500 2.0214 0.887 0.882 0.887 0.882 0.887 160,265 0.8829 0.00%
2014-09-10 0 2.030 2.030 2.040 2.010 2.030 290,000 584,620 2.0159 0.887 0.887 0.891 0.878 0.887 663,955 0.8805 0.50%
2014-09-08 0 2.020 2.000 2.020 2.000 2.020 206,000 413,300 2.0063 0.882 0.874 0.882 0.874 0.882 471,637 0.8763 -0.49%
2014-09-05 0 2.030 2.020 2.030 2.000 2.030 254,000 509,820 2.0072 0.887 0.882 0.887 0.874 0.887 581,533 0.8767 1.00%
2014-09-04 0 2.010 2.000 2.010 2.000 2.010 190,000 381,320 2.0069 0.878 0.874 0.878 0.874 0.878 435,005 0.8766 0.00%
2014-09-03 0 2.010 2.010 2.020 2.010 2.020 300,000 603,100 2.0103 0.878 0.878 0.882 0.878 0.882 686,850 0.8781 0.00%
2014-09-02 0 2.010 2.000 2.010 1.960 2.010 414,000 825,140 1.9931 0.878 0.874 0.878 0.856 0.878 947,853 0.8705 0.50%
2014-09-01 0 2.000 1.980 2.010 1.940 2.000 516,000 1,013,480 1.9641 0.874 0.865 0.878 0.847 0.874 1,181,383 0.8579 1.52%
2014-08-29 0 1.970 1.940 1.970 1.940 1.970 114,000 222,280 1.9498 0.860 0.847 0.860 0.847 0.860 261,003 0.8516 0.51%
2014-08-28 0 1.960 1.950 1.960 1.920 2.000 898,000 1,755,620 1.9550 0.856 0.852 0.856 0.839 0.874 2,055,972 0.8539 -2.49%
2014-08-27 0 2.010 1.990 2.010 2.000 2.010 122,000 244,080 2.0007 0.878 0.869 0.878 0.874 0.878 279,319 0.8738 -0.50%
2014-08-26 0 2.020 2.000 2.020 2.000 2.020 96,000 192,900 2.0094 0.882 0.874 0.882 0.874 0.882 219,792 0.8776 0.00%
2014-08-25 0 2.020 2.000 2.020 1.990 2.030 60,000 120,160 2.0027 0.882 0.874 0.882 0.869 0.887 137,370 0.8747 0.50%
2014-08-22 0 2.010 1.990 2.010 1.990 2.010 112,000 223,820 1.9984 0.878 0.869 0.878 0.869 0.878 256,424 0.8729 0.50%
2014-08-21 0 2.000 1.980 2.000 1.980 2.010 176,000 351,060 1.9947 0.874 0.865 0.874 0.865 0.878 402,952 0.8712 -0.50%
2014-08-20 0 2.010 2.000 2.010 1.980 2.020 377,000 755,190 2.0032 0.878 0.874 0.878 0.865 0.882 863,142 0.8749 0.50%
2014-08-19 0 2.000 1.980 2.000 1.980 2.010 262,000 521,220 1.9894 0.874 0.865 0.874 0.865 0.878 599,849 0.8689 1.01%
2014-08-18 0 1.980 1.970 1.980 1.950 2.020 692,000 1,372,420 1.9833 0.865 0.860 0.865 0.852 0.882 1,584,335 0.8662 -2.46%
2014-08-15 0 2.030 2.010 2.030 2.010 2.070 321,000 650,900 2.0277 0.887 0.878 0.887 0.878 0.904 734,930 0.8857 0.00%
2014-08-14 0 2.110 2.090 2.110 2.080 2.150 1,218,000 2,576,120 2.1150 0.887 0.878 0.887 0.874 0.903 2,898,508 0.8888 -2.31%
2014-08-13 0 2.160 2.150 2.180 2.140 2.180 166,000 357,660 2.1546 0.908 0.903 0.916 0.899 0.916 395,035 0.9054 0.00%
2014-08-12 0 2.160 2.140 2.160 2.150 2.170 200,000 432,360 2.1618 0.908 0.899 0.908 0.903 0.912 475,946 0.9084 0.00%
2014-08-11 0 2.160 2.150 2.160 2.140 2.160 120,000 257,600 2.1467 0.908 0.903 0.908 0.899 0.908 285,567 0.9021 0.93%
2014-08-08 0 2.140 2.140 2.150 2.120 2.170 30,000 64,400 2.1467 0.899 0.899 0.903 0.891 0.912 71,392 0.9021 -1.38%
2014-08-07 0 2.170 2.130 2.170 2.140 2.170 72,000 154,640 2.1478 0.912 0.895 0.912 0.899 0.912 171,340 0.9025 0.93%
2014-08-06 0 2.150 2.140 2.150 2.150 2.190 112,000 241,060 2.1523 0.903 0.899 0.903 0.903 0.920 266,530 0.9044 -0.46%
2014-08-05 0 2.160 2.140 2.160 2.130 2.160 210,000 451,220 2.1487 0.908 0.899 0.908 0.895 0.908 499,743 0.9029 -0.46%
2014-08-04 0 2.170 2.140 2.170 2.130 2.180 184,000 397,300 2.1592 0.912 0.899 0.912 0.895 0.916 437,870 0.9073 -0.91%
2014-08-01 0 2.190 2.180 2.190 2.100 2.200 546,000 1,183,340 2.1673 0.920 0.916 0.920 0.882 0.924 1,299,331 0.9107 1.86%
2014-07-31 0 2.150 2.130 2.150 2.060 2.150 852,120 1,803,948 2.1170 0.903 0.895 0.903 0.866 0.903 2,027,814 0.8896 4.37%
2014-07-30 0 2.060 2.050 2.060 2.030 2.060 344,000 704,540 2.0481 0.866 0.861 0.866 0.853 0.866 818,626 0.8606 1.48%
2014-07-29 0 2.030 2.020 2.030 2.020 2.040 278,000 564,960 2.0322 0.853 0.849 0.853 0.849 0.857 661,564 0.8540 -0.98%
2014-07-28 0 2.050 2.040 2.050 2.010 2.050 282,000 574,140 2.0360 0.861 0.857 0.861 0.845 0.861 671,083 0.8555 0.49%
2014-07-25 0 2.040 2.030 2.040 2.040 2.060 53,200 109,068 2.0502 0.857 0.853 0.857 0.857 0.866 126,602 0.8615 0.00%
2014-07-24 0 2.040 2.020 2.040 2.020 2.040 112,000 227,100 2.0277 0.857 0.849 0.857 0.849 0.857 266,530 0.8521 0.00%
2014-07-23 0 2.040 2.030 2.040 2.010 2.050 151,500 307,840 2.0319 0.857 0.853 0.857 0.845 0.861 360,529 0.8539 -0.49%
2014-07-22 0 2.050 2.020 2.050 2.010 2.050 212,000 428,400 2.0208 0.861 0.849 0.861 0.845 0.861 504,502 0.8492 1.49%
2014-07-21 0 2.020 2.000 2.020 2.000 2.030 98,000 198,620 2.0267 0.849 0.840 0.849 0.840 0.853 233,213 0.8517 0.00%
2014-07-18 0 2.020 2.010 2.020 2.020 2.030 160,000 323,500 2.0219 0.849 0.845 0.849 0.849 0.853 380,756 0.8496 -1.46%
2014-07-17 0 2.050 2.030 2.050 2.020 2.050 124,000 252,220 2.0340 0.861 0.853 0.861 0.849 0.861 295,086 0.8547 0.00%
2014-07-16 0 2.050 2.020 2.050 2.010 2.050 138,000 280,000 2.0290 0.861 0.849 0.861 0.845 0.861 328,402 0.8526 0.00%
2014-07-15 0 2.050 2.020 2.050 2.020 2.050 202,400 410,432 2.0278 0.861 0.849 0.861 0.849 0.861 481,657 0.8521 0.49%
2014-07-14 0 2.040 2.020 2.040 2.020 2.040 110,000 223,520 2.0320 0.857 0.849 0.857 0.849 0.857 261,770 0.8539 0.99%
2014-07-11 0 2.020 2.010 2.030 2.020 2.050 66,000 133,900 2.0288 0.849 0.845 0.853 0.849 0.861 157,062 0.8525 -1.94%
2014-07-10 0 2.060 2.050 2.060 2.000 2.060 334,000 677,400 2.0281 0.866 0.861 0.866 0.840 0.866 794,829 0.8523 1.98%
2014-07-09 0 2.020 2.010 2.020 2.000 2.040 356,000 717,000 2.0140 0.849 0.845 0.849 0.840 0.857 847,183 0.8463 -1.46%
2014-07-08 0 2.050 2.040 2.050 2.010 2.050 158,000 321,000 2.0316 0.861 0.857 0.861 0.845 0.861 375,997 0.8537 0.49%
2014-07-07 0 2.040 2.030 2.040 2.020 2.060 422,000 856,020 2.0285 0.857 0.853 0.857 0.849 0.866 1,004,245 0.8524 -0.97%
2014-07-04 0 2.060 2.050 2.070 2.050 2.100 884,000 1,826,640 2.0663 0.866 0.861 0.870 0.861 0.882 2,103,679 0.8683 0.98%
2014-07-03 0 2.040 2.030 2.040 1.960 2.050 2,058,000 4,157,740 2.0203 0.857 0.853 0.857 0.824 0.861 4,897,480 0.8490 4.62%
2014-07-02 0 1.950 1.950 1.960 1.930 1.960 494,000 961,860 1.9471 0.819 0.819 0.824 0.811 0.824 1,175,586 0.8182 0.52%
2014-06-30 0 1.940 1.940 1.950 1.940 1.950 192,000 374,280 1.9494 0.815 0.815 0.819 0.815 0.819 456,908 0.8192 -1.02%
2014-06-27 0 1.960 1.940 1.960 1.950 1.970 762,000 1,491,860 1.9578 0.824 0.815 0.824 0.819 0.828 1,813,353 0.8227 0.00%
2014-06-26 0 1.960 1.950 1.960 1.920 1.990 1,668,000 3,238,060 1.9413 0.824 0.819 0.824 0.807 0.836 3,969,386 0.8158 0.00%
2014-06-25 0 1.960 1.960 1.970 1.850 1.990 2,976,000 5,750,920 1.9324 0.824 0.824 0.828 0.777 0.836 7,082,070 0.8120 5.95%
2014-06-24 0 1.850 1.830 1.850 1.830 1.870 156,000 290,240 1.8605 0.777 0.769 0.777 0.769 0.786 371,238 0.7818 0.00%
2014-06-23 0 1.850 1.850 1.860 1.830 1.850 138,000 253,720 1.8386 0.777 0.777 0.782 0.769 0.777 328,402 0.7726 0.00%
2014-06-20 0 1.850 1.850 1.880 - - 2,000 3,700 1.8500 0.777 0.777 0.790 - - 4,759 0.7774 0.00%
2014-06-19 0 1.850 1.840 1.870 1.840 1.890 564,000 1,049,700 1.8612 0.777 0.773 0.786 0.773 0.794 1,342,166 0.7821 -1.60%
2014-06-18 0 1.880 1.870 1.890 1.870 1.910 390,000 734,960 1.8845 0.790 0.786 0.794 0.786 0.803 928,094 0.7919 0.53%
2014-06-17 0 1.870 1.860 1.870 1.850 1.920 1,450,000 2,738,320 1.8885 0.786 0.782 0.786 0.777 0.807 3,450,605 0.7936 2.75%
2014-06-16 0 1.820 1.810 1.830 1.800 1.840 354,000 642,320 1.8145 0.765 0.761 0.769 0.756 0.773 842,424 0.7625 1.11%
2014-06-13 0 1.800 1.790 1.810 1.800 1.800 66,000 118,800 1.8000 0.756 0.752 0.761 0.756 0.756 157,062 0.7564 0.00%
2014-06-12 0 1.800 1.800 1.820 1.800 1.800 76,000 136,800 1.8000 0.756 0.756 0.765 0.756 0.756 180,859 0.7564 -0.55%
2014-06-11 0 1.810 1.800 1.820 - - 0 0 - 0.761 0.756 0.765 - - 0 - 0.00%
2014-06-10 0 1.810 1.800 1.810 1.820 1.820 32,000 58,100 1.8156 0.761 0.756 0.761 0.765 0.765 76,151 0.7630 1.12%
2014-06-09 0 1.790 1.790 1.820 1.780 1.800 75,000 134,210 1.7895 0.752 0.752 0.765 0.748 0.756 178,480 0.7520 -0.56%
2014-06-06 0 1.800 1.790 1.810 1.800 1.800 70,600 127,062 1.7997 0.756 0.752 0.761 0.756 0.756 168,009 0.7563 0.00%
2014-06-05 0 1.800 1.780 1.810 1.780 1.800 78,000 139,240 1.7851 0.756 0.748 0.761 0.748 0.756 185,619 0.7501 0.00%
2014-06-04 0 1.800 1.800 1.820 1.780 1.800 128,000 228,600 1.7859 0.756 0.756 0.765 0.748 0.756 304,605 0.7505 0.00%
2014-06-03 0 1.800 1.780 1.820 1.800 1.800 12,000 21,560 1.7967 0.756 0.748 0.765 0.756 0.756 28,557 0.7550 0.56%
2014-05-30 0 1.790 1.770 1.810 1.770 1.790 130,000 230,800 1.7754 0.752 0.744 0.761 0.744 0.752 309,365 0.7460 0.00%
2014-05-29 0 1.790 1.780 1.810 1.780 1.790 30,000 53,600 1.7867 0.752 0.748 0.761 0.748 0.752 71,392 0.7508 0.00%
2014-05-28 0 1.790 1.780 1.800 1.780 1.800 100,000 178,600 1.7860 0.752 0.748 0.756 0.748 0.756 237,973 0.7505 -1.10%
2014-05-27 0 1.810 1.800 1.810 1.810 1.810 2,000 3,620 1.8100 0.761 0.756 0.761 0.761 0.761 4,759 0.7606 0.56%
2014-05-26 0 1.800 1.790 1.820 - - 0 0 - 0.756 0.752 0.765 - - 0 - 0.00%
2014-05-23 0 1.800 1.800 1.820 - - 0 0 - 0.756 0.756 0.765 - - 0 - 0.00%
2014-05-22 0 1.800 1.780 1.800 1.780 1.800 110,000 196,560 1.7869 0.756 0.748 0.756 0.748 0.756 261,770 0.7509 -0.55%
2014-05-21 0 1.810 1.790 1.820 - - 0 0 - 0.761 0.752 0.765 - - 0 - 0.00%
2014-05-20 0 1.810 1.800 1.810 1.800 1.820 88,000 158,740 1.8039 0.761 0.756 0.761 0.756 0.765 209,416 0.7580 -1.63%
2014-05-19 0 1.840 1.820 1.840 1.820 1.860 290,000 535,080 1.8451 0.773 0.765 0.773 0.765 0.782 690,121 0.7753 1.66%
2014-05-16 0 1.810 1.810 1.820 1.780 1.850 566,000 1,024,160 1.8095 0.761 0.761 0.765 0.748 0.777 1,346,926 0.7604 2.84%
2014-05-15 0 1.760 1.760 1.780 1.760 1.780 58,000 102,480 1.7669 0.740 0.740 0.748 0.740 0.748 138,024 0.7425 -1.12%
2014-05-14 0 1.780 1.740 1.780 - - 18,000 31,320 1.7400 0.748 0.731 0.748 - - 42,835 0.7312 -0.56%
2014-05-13 0 1.790 1.740 1.790 1.740 1.790 76,000 134,760 1.7732 0.752 0.731 0.752 0.731 0.752 180,859 0.7451 3.47%
2014-05-12 0 1.730 1.710 1.740 1.730 1.750 152,000 263,620 1.7343 0.727 0.719 0.731 0.727 0.735 361,719 0.7288 0.00%
2014-05-09 0 1.730 1.730 1.740 1.730 1.730 6,000 10,380 1.7300 0.727 0.727 0.731 0.727 0.727 14,278 0.7270 0.58%
2014-05-08 0 1.720 1.720 1.750 1.720 1.730 44,000 75,820 1.7232 0.723 0.723 0.735 0.723 0.727 104,708 0.7241 -1.15%
2014-05-07 0 1.740 1.720 1.740 1.750 1.770 362,000 637,720 1.7617 0.731 0.723 0.731 0.735 0.744 861,461 0.7403 -1.14%
2014-05-05 0 1.760 1.750 1.760 1.760 1.760 180,000 316,800 1.7600 0.740 0.735 0.740 0.740 0.740 428,351 0.7396 0.57%
2014-05-02 0 1.750 1.750 1.760 - - 0 0 - 0.735 0.735 0.740 - - 0 - 0.00%
2014-04-30 0 1.750 1.750 1.760 1.750 1.770 26,000 45,860 1.7638 0.735 0.735 0.740 0.735 0.744 61,873 0.7412 0.00%
2014-04-29 0 1.750 1.750 1.760 1.740 1.750 148,000 258,420 1.7461 0.735 0.735 0.740 0.731 0.735 352,200 0.7337 0.57%
2014-04-28 0 1.740 1.720 1.750 1.740 1.750 158,000 275,360 1.7428 0.731 0.723 0.735 0.731 0.735 375,997 0.7323 -0.57%
2014-04-25 0 1.750 1.750 1.770 1.740 1.750 114,000 199,200 1.7474 0.735 0.735 0.744 0.731 0.735 271,289 0.7343 -0.57%
2014-04-24 0 1.760 1.750 1.760 1.750 1.760 80,000 140,280 1.7535 0.740 0.735 0.740 0.735 0.740 190,378 0.7368 -0.56%
2014-04-23 0 1.770 1.760 1.770 1.750 1.770 318,000 559,520 1.7595 0.744 0.740 0.744 0.735 0.744 756,753 0.7394 0.57%
2014-04-22 0 1.760 1.730 1.760 1.700 1.760 364,000 626,420 1.7209 0.740 0.727 0.740 0.714 0.740 866,221 0.7232 1.15%
2014-04-17 0 1.740 1.740 1.750 1.740 1.740 42,000 73,080 1.7400 0.731 0.731 0.735 0.731 0.731 99,949 0.7312 0.00%
2014-04-16 0 1.740 1.740 1.750 1.720 1.730 70,000 120,900 1.7271 0.731 0.731 0.735 0.723 0.727 166,581 0.7258 0.58%
2014-04-15 0 1.730 1.730 1.750 1.730 1.730 20,000 34,600 1.7300 0.727 0.727 0.735 0.727 0.727 47,595 0.7270 0.00%
2014-04-14 0 1.730 1.730 1.760 1.710 1.730 70,000 120,400 1.7200 0.727 0.727 0.740 0.719 0.727 166,581 0.7228 0.00%
2014-04-11 0 1.730 1.730 1.750 1.730 1.730 60,000 103,800 1.7300 0.727 0.727 0.735 0.727 0.727 142,784 0.7270 -0.57%
2014-04-10 0 1.740 1.730 1.760 1.740 1.750 32,900 57,410 1.7450 0.731 0.727 0.740 0.731 0.735 78,293 0.7333 0.58%
2014-04-09 0 1.730 1.730 1.760 1.730 1.730 10,000 17,300 1.7300 0.727 0.727 0.740 0.727 0.727 23,797 0.7270 0.00%
2014-04-08 0 1.730 1.730 1.740 - - 0 0 - 0.727 0.727 0.731 - - 0 - 0.00%
2014-04-07 0 1.730 1.730 1.750 1.730 1.730 20,000 34,600 1.7300 0.727 0.727 0.735 0.727 0.727 47,595 0.7270 -0.57%
2014-04-04 0 1.740 1.730 1.750 1.730 1.760 192,000 333,960 1.7394 0.731 0.727 0.735 0.727 0.740 456,908 0.7309 -1.14%
2014-04-03 0 1.760 1.760 1.780 1.740 1.760 30,000 52,760 1.7587 0.740 0.740 0.748 0.731 0.740 71,392 0.7390 0.00%
2014-04-02 0 1.760 1.740 1.790 1.710 1.900 128,000 226,320 1.7681 0.740 0.731 0.752 0.719 0.798 304,605 0.7430 -0.56%
2014-04-01 0 1.770 1.730 1.770 1.730 1.770 6,000 10,520 1.7533 0.744 0.727 0.744 0.727 0.744 14,278 0.7368 2.31%
2014-03-31 0 1.730 1.730 1.740 1.700 1.750 38,000 65,200 1.7158 0.727 0.727 0.731 0.714 0.735 90,430 0.7210 0.58%
2014-03-28 0 1.720 1.720 1.740 1.720 1.740 86,000 148,520 1.7270 0.723 0.723 0.731 0.723 0.731 204,657 0.7257 -0.58%
2014-03-27 0 1.730 1.730 1.740 1.720 1.740 150,000 259,360 1.7291 0.727 0.727 0.731 0.723 0.731 356,959 0.7266 -0.57%
2014-03-26 0 1.740 1.740 1.750 1.720 1.740 74,000 128,040 1.7303 0.731 0.731 0.735 0.723 0.731 176,100 0.7271 -0.57%
2014-03-25 0 1.750 1.720 1.750 - - 0 0 - 0.735 0.723 0.735 - - 0 - -1.13%
2014-03-24 0 1.770 1.730 1.770 1.730 1.780 32,000 55,580 1.7369 0.744 0.727 0.744 0.727 0.748 76,151 0.7299 -0.56%
2014-03-21 0 1.780 1.750 1.780 1.770 1.780 24,000 42,100 1.7542 0.748 0.735 0.748 0.744 0.748 57,113 0.7371 1.71%
2014-03-20 0 1.750 1.750 1.760 1.730 1.730 36,000 62,280 1.7300 0.735 0.735 0.740 0.727 0.727 85,670 0.7270 -0.57%
2014-03-19 0 1.760 1.730 1.770 1.730 1.760 224,000 389,200 1.7375 0.740 0.727 0.744 0.727 0.740 533,059 0.7301 0.57%
2014-03-18 0 1.750 1.750 1.760 1.750 1.750 63,400 110,880 1.7489 0.735 0.735 0.740 0.735 0.735 150,875 0.7349 0.00%
2014-03-17 0 1.750 1.750 1.760 1.750 1.780 66,000 116,580 1.7664 0.735 0.735 0.740 0.735 0.748 157,062 0.7423 0.00%
2014-03-14 0 1.750 1.750 1.760 1.740 1.750 158,000 276,360 1.7491 0.735 0.735 0.740 0.731 0.735 375,997 0.7350 -0.57%
2014-03-13 0 1.760 1.750 1.770 1.750 1.780 222,000 390,160 1.7575 0.740 0.735 0.744 0.735 0.748 528,300 0.7385 0.00%
2014-03-12 0 1.760 1.750 1.770 1.750 1.800 98,000 173,300 1.7684 0.740 0.735 0.744 0.735 0.756 233,213 0.7431 -0.56%
2014-03-11 0 1.770 1.750 1.770 1.780 1.780 48,000 85,440 1.7800 0.744 0.735 0.744 0.748 0.748 114,227 0.7480 0.00%
2014-03-10 0 1.770 1.770 1.780 1.750 1.780 158,000 279,240 1.7673 0.744 0.744 0.748 0.735 0.748 375,997 0.7427 -1.12%
2014-03-07 0 1.790 1.780 1.790 1.730 1.800 200,000 356,520 1.7826 0.752 0.748 0.752 0.727 0.756 475,946 0.7491 -1.10%
2014-03-06 0 1.810 1.790 1.820 1.800 1.830 90,000 162,240 1.8027 0.761 0.752 0.765 0.756 0.769 214,175 0.7575 0.00%
2014-03-05 0 1.810 1.780 1.810 1.800 1.820 154,800 278,640 1.8000 0.761 0.748 0.761 0.756 0.765 368,382 0.7564 0.56%
2014-03-04 0 1.800 1.790 1.800 1.800 1.800 88,000 158,400 1.8000 0.756 0.752 0.756 0.756 0.756 209,416 0.7564 -1.10%
2014-03-03 0 1.820 1.800 1.820 1.740 1.820 494,000 894,460 1.8106 0.765 0.756 0.765 0.731 0.765 1,175,586 0.7609 2.82%
2014-02-28 0 1.770 1.760 1.770 1.770 1.790 98,000 173,880 1.7743 0.744 0.740 0.744 0.744 0.752 233,213 0.7456 0.00%
2014-02-27 0 1.770 1.770 1.790 1.770 1.810 156,000 279,860 1.7940 0.744 0.744 0.752 0.744 0.761 371,238 0.7539 -1.12%
2014-02-26 0 1.790 1.760 1.790 1.780 1.790 74,000 132,360 1.7886 0.752 0.740 0.752 0.748 0.752 176,100 0.7516 2.29%
2014-02-25 0 1.750 1.750 1.770 1.750 1.780 280,000 492,520 1.7590 0.735 0.735 0.744 0.735 0.748 666,324 0.7392 -0.57%
2014-02-24 0 1.760 1.760 1.770 1.740 1.790 248,000 435,180 1.7548 0.740 0.740 0.744 0.731 0.752 590,172 0.7374 -0.56%
2014-02-21 0 1.770 1.750 1.770 1.750 1.770 216,000 380,040 1.7594 0.744 0.735 0.744 0.735 0.744 514,021 0.7393 0.57%
2014-02-20 0 1.760 1.750 1.760 1.700 1.760 364,000 633,180 1.7395 0.740 0.735 0.740 0.714 0.740 866,221 0.7310 0.00%
2014-02-19 0 1.760 1.760 1.770 1.760 1.760 32,000 56,320 1.7600 0.740 0.740 0.744 0.740 0.740 76,151 0.7396 -0.56%
2014-02-18 0 1.770 1.770 1.780 1.770 1.780 88,000 156,160 1.7745 0.744 0.744 0.748 0.744 0.748 209,416 0.7457 0.00%
2014-02-17 0 1.770 1.770 1.790 1.770 1.780 104,000 185,100 1.7798 0.744 0.744 0.752 0.744 0.748 247,492 0.7479 -0.56%
2014-02-14 0 1.780 1.770 1.780 1.800 1.800 50,000 89,720 1.7944 0.748 0.744 0.748 0.756 0.756 118,986 0.7540 0.00%
2014-02-13 0 1.780 1.770 1.780 1.780 1.780 30,000 53,400 1.7800 0.748 0.744 0.748 0.748 0.748 71,392 0.7480 -1.11%
2014-02-12 0 1.800 1.780 1.800 1.780 1.800 66,000 118,480 1.7952 0.756 0.748 0.756 0.748 0.756 157,062 0.7544 0.56%
2014-02-11 0 1.790 1.760 1.790 1.780 1.790 4,000 7,140 1.7850 0.752 0.740 0.752 0.748 0.752 9,519 0.7501 1.70%
2014-02-10 0 1.760 1.760 1.770 1.760 1.780 124,000 220,280 1.7765 0.740 0.740 0.744 0.740 0.748 295,086 0.7465 -0.56%
2014-02-07 0 1.770 1.770 1.790 - - 0 0 - 0.744 0.744 0.752 - - 0 - 0.00%
2014-02-06 0 1.770 1.760 1.780 1.760 1.780 230,000 408,900 1.7778 0.744 0.740 0.748 0.740 0.748 547,337 0.7471 0.00%
2014-02-05 0 1.770 1.770 1.790 1.740 1.770 190,000 334,180 1.7588 0.744 0.744 0.752 0.731 0.744 452,148 0.7391 -1.12%
2014-02-04 0 1.790 1.760 1.790 1.720 1.790 314,000 556,680 1.7729 0.752 0.740 0.752 0.723 0.752 747,235 0.7450 -0.56%
2014-01-30 0 1.800 1.770 1.800 1.760 1.800 54,200 95,786 1.7673 0.756 0.744 0.756 0.740 0.756 128,981 0.7426 0.00%
2014-01-29 0 1.800 1.780 1.800 1.750 1.800 286,000 508,540 1.7781 0.756 0.748 0.756 0.735 0.756 680,602 0.7472 0.56%
2014-01-28 0 1.790 1.790 1.800 1.780 1.800 428,000 766,780 1.7915 0.752 0.752 0.756 0.748 0.756 1,018,523 0.7528 2.29%
2014-01-27 0 1.750 1.750 1.780 1.720 1.750 276,000 479,180 1.7362 0.735 0.735 0.748 0.723 0.735 656,805 0.7296 -1.13%
2014-01-24 0 1.770 1.770 1.780 1.760 1.790 280,000 495,700 1.7704 0.744 0.744 0.748 0.740 0.752 666,324 0.7439 -0.56%
2014-01-23 0 1.780 1.770 1.780 1.750 1.780 116,000 204,160 1.7600 0.748 0.744 0.748 0.735 0.748 276,048 0.7396 -1.11%
2014-01-22 0 1.800 1.780 1.800 1.760 1.800 232,000 410,360 1.7688 0.756 0.748 0.756 0.740 0.756 552,097 0.7433 1.12%
2014-01-21 0 1.780 1.780 1.810 1.770 1.790 154,000 274,160 1.7803 0.748 0.748 0.761 0.744 0.752 366,478 0.7481 -0.56%
2014-01-20 0 1.790 1.780 1.790 1.790 1.790 50,000 89,500 1.7900 0.752 0.748 0.752 0.752 0.752 118,986 0.7522 1.13%
2014-01-17 0 1.770 1.770 1.790 1.770 1.790 20,000 35,560 1.7780 0.744 0.744 0.752 0.744 0.752 47,595 0.7471 -1.12%
2014-01-16 0 1.790 1.790 1.800 1.790 1.800 124,000 222,420 1.7937 0.752 0.752 0.756 0.752 0.756 295,086 0.7537 0.00%
2014-01-15 0 1.790 1.790 1.800 1.770 1.800 216,000 385,600 1.7852 0.752 0.752 0.756 0.744 0.756 514,021 0.7502 -0.56%
2014-01-14 0 1.800 1.780 1.810 - - 0 0 - 0.756 0.748 0.761 - - 0 - 0.00%
2014-01-13 0 1.800 1.790 1.810 1.770 1.800 314,000 562,900 1.7927 0.756 0.752 0.761 0.744 0.756 747,235 0.7533 2.27%
2014-01-10 0 1.760 1.750 1.760 1.750 1.770 334,000 588,080 1.7607 0.740 0.735 0.740 0.735 0.744 794,829 0.7399 -1.12%
2014-01-09 0 1.780 1.770 1.780 1.760 1.790 162,000 287,800 1.7765 0.748 0.744 0.748 0.740 0.752 385,516 0.7465 -0.56%
2014-01-08 0 1.790 1.790 1.800 1.780 1.780 68,000 121,040 1.7800 0.752 0.752 0.756 0.748 0.748 161,821 0.7480 0.56%
2014-01-07 0 1.780 1.780 1.790 1.750 1.800 215,400 384,376 1.7845 0.748 0.748 0.752 0.735 0.756 512,593 0.7499 1.14%
2014-01-06 0 1.760 1.760 1.790 1.750 1.760 220,000 387,180 1.7599 0.740 0.740 0.752 0.735 0.740 523,540 0.7395 0.00%
2014-01-03 0 1.760 1.760 1.800 1.750 1.760 117,600 206,256 1.7539 0.740 0.740 0.756 0.735 0.740 279,856 0.7370 -1.12%
2014-01-02 0 1.780 1.770 1.790 1.770 1.780 122,000 216,240 1.7725 0.748 0.744 0.752 0.744 0.748 290,327 0.7448 -1.11%
2013-12-31 0 1.800 1.780 1.820 - - 0 0 - 0.756 0.748 0.765 - - 0 - 0.00%
2013-12-30 0 1.800 1.780 1.830 1.770 1.780 42,000 74,520 1.7743 0.756 0.748 0.769 0.744 0.748 99,949 0.7456 0.00%
2013-12-27 0 1.800 1.770 1.800 1.760 1.800 198,800 351,776 1.7695 0.756 0.744 0.756 0.740 0.756 473,090 0.7436 -0.55%
2013-12-24 0 1.810 1.810 1.820 - - 0 0 - 0.761 0.761 0.765 - - 0 - 2.26%
2013-12-23 0 1.770 1.770 1.800 1.770 1.770 12,000 21,240 1.7700 0.744 0.744 0.756 0.744 0.744 28,557 0.7438 0.00%
2013-12-20 0 1.770 1.760 1.770 1.750 1.780 208,000 367,960 1.7690 0.744 0.740 0.744 0.735 0.748 494,983 0.7434 -1.12%
2013-12-19 0 1.790 1.780 1.800 1.790 1.800 114,000 204,960 1.7979 0.752 0.748 0.756 0.752 0.756 271,289 0.7555 -2.19%
2013-12-18 0 1.830 1.800 1.830 1.800 1.830 170,000 306,260 1.8015 0.769 0.756 0.769 0.756 0.769 404,554 0.7570 1.67%
2013-12-17 0 1.800 1.800 1.810 1.800 1.800 94,000 169,200 1.8000 0.756 0.756 0.761 0.756 0.756 223,694 0.7564 0.00%
2013-12-16 0 1.800 1.800 1.810 1.800 1.830 184,000 332,400 1.8065 0.756 0.756 0.761 0.756 0.769 437,870 0.7591 -1.10%
2013-12-13 0 1.820 1.780 1.820 1.800 1.850 484,000 876,080 1.8101 0.765 0.748 0.765 0.756 0.777 1,151,788 0.7606 -0.55%
2013-12-12 0 1.830 1.830 1.840 1.810 1.860 82,000 149,420 1.8222 0.769 0.769 0.773 0.761 0.782 195,138 0.7657 1.67%
2013-12-11 0 1.800 1.800 1.830 1.800 1.870 854,800 1,570,752 1.8376 0.756 0.756 0.769 0.756 0.786 2,034,191 0.7722 -2.17%
2013-12-10 0 1.900 1.900 1.910 1.890 1.910 760,000 1,446,560 1.9034 0.773 0.773 0.777 0.769 0.777 1,867,569 0.7746 0.00%
2013-12-09 0 1.900 1.900 1.910 1.880 1.900 696,000 1,320,180 1.8968 0.773 0.773 0.777 0.765 0.773 1,710,300 0.7719 1.06%
2013-12-06 0 1.880 1.880 1.890 1.880 1.900 420,000 792,660 1.8873 0.765 0.765 0.769 0.765 0.773 1,032,078 0.7680 -0.53%
2013-12-05 0 1.890 1.890 1.900 1.870 1.900 464,000 874,920 1.8856 0.769 0.769 0.773 0.761 0.773 1,140,200 0.7673 0.00%
2013-12-04 0 1.890 1.880 1.890 1.850 1.890 1,163,000 2,172,320 1.8679 0.769 0.765 0.769 0.753 0.769 2,857,872 0.7601 1.61%
2013-12-03 0 1.860 1.860 1.870 1.850 1.870 336,000 625,280 1.8610 0.757 0.757 0.761 0.753 0.761 825,662 0.7573 0.00%
2013-12-02 0 1.860 1.840 1.860 1.840 1.860 210,000 389,680 1.8556 0.757 0.749 0.757 0.749 0.757 516,039 0.7551 0.00%
2013-11-29 0 1.860 1.850 1.860 1.820 1.860 616,000 1,132,680 1.8388 0.757 0.753 0.757 0.741 0.757 1,513,714 0.7483 2.76%
2013-11-28 0 1.810 1.810 1.820 1.810 1.850 586,000 1,072,100 1.8295 0.737 0.737 0.741 0.737 0.753 1,439,994 0.7445 -1.63%
2013-11-27 0 1.840 1.810 1.840 1.770 1.860 1,352,000 2,446,180 1.8093 0.749 0.737 0.749 0.720 0.757 3,322,307 0.7363 -1.08%
2013-11-26 0 1.860 1.830 1.860 1.830 1.860 270,000 495,680 1.8359 0.757 0.745 0.757 0.745 0.757 663,478 0.7471 0.00%
2013-11-25 0 1.860 1.850 1.870 1.850 1.870 352,000 654,280 1.8588 0.757 0.753 0.761 0.753 0.761 864,979 0.7564 0.00%
2013-11-22 0 1.860 1.850 1.870 1.860 1.860 20,000 37,200 1.8600 0.757 0.753 0.761 0.757 0.757 49,147 0.7569 -0.53%
2013-11-21 0 1.870 1.850 1.870 1.850 1.870 204,000 379,220 1.8589 0.761 0.753 0.761 0.753 0.761 501,295 0.7565 0.00%
2013-11-20 0 1.870 1.860 1.880 1.840 1.870 108,000 200,660 1.8580 0.761 0.757 0.765 0.749 0.761 265,391 0.7561 1.08%
2013-11-19 0 1.850 1.850 1.870 1.840 1.850 57,000 105,270 1.8468 0.753 0.753 0.761 0.749 0.753 140,068 0.7516 -1.07%
2013-11-18 0 1.870 1.870 1.880 1.860 1.870 50,000 93,400 1.8680 0.761 0.761 0.765 0.757 0.761 122,866 0.7602 0.00%
2013-11-15 0 1.870 1.830 1.870 1.850 1.870 66,000 122,440 1.8552 0.761 0.745 0.761 0.753 0.761 162,184 0.7549 1.08%
2013-11-14 0 1.850 1.840 1.850 1.830 1.850 120,000 221,020 1.8418 0.753 0.749 0.753 0.745 0.753 294,879 0.7495 2.21%
2013-11-13 0 1.810 1.810 1.830 1.810 1.840 244,000 443,960 1.8195 0.737 0.737 0.745 0.737 0.749 599,588 0.7404 -1.09%
2013-11-12 0 1.830 1.830 1.840 1.810 1.830 58,000 105,740 1.8231 0.745 0.745 0.749 0.737 0.745 142,525 0.7419 -0.54%
2013-11-11 0 1.840 1.830 1.850 1.820 1.850 274,000 502,560 1.8342 0.749 0.745 0.753 0.741 0.753 673,308 0.7464 2.22%
2013-11-08 0 1.800 1.800 1.810 1.790 1.810 34,000 61,280 1.8024 0.733 0.733 0.737 0.728 0.737 83,549 0.7335 -1.10%
2013-11-07 0 1.820 1.800 1.820 1.810 1.820 42,060 76,149 1.8105 0.741 0.733 0.741 0.737 0.741 103,355 0.7368 0.55%
2013-11-06 0 1.810 1.800 1.810 1.780 1.810 66,800 119,632 1.7909 0.737 0.733 0.737 0.724 0.737 164,149 0.7288 0.56%
2013-11-05 0 1.800 1.790 1.810 1.790 1.800 22,000 39,580 1.7991 0.733 0.728 0.737 0.728 0.733 54,061 0.7321 0.00%
2013-11-04 0 1.800 1.780 1.800 1.740 1.800 396,000 695,320 1.7559 0.733 0.724 0.733 0.708 0.733 973,102 0.7145 0.00%
2013-11-01 0 1.800 1.790 1.800 1.770 1.810 528,000 944,760 1.7893 0.733 0.728 0.733 0.720 0.737 1,297,469 0.7282 0.00%
2013-10-31 0 1.800 1.780 1.800 1.750 1.840 1,532,000 2,743,000 1.7905 0.733 0.724 0.733 0.712 0.749 3,764,626 0.7286 -2.70%
2013-10-30 0 1.850 1.800 1.850 1.790 1.880 374,000 678,180 1.8133 0.753 0.733 0.753 0.728 0.765 919,041 0.7379 -0.54%
2013-10-29 0 1.860 1.840 1.860 1.830 1.870 1,030,000 1,896,640 1.8414 0.757 0.749 0.757 0.745 0.761 2,531,047 0.7493 -1.06%
2013-10-28 0 1.880 1.850 1.880 1.850 1.890 540,000 1,005,480 1.8620 0.765 0.753 0.765 0.753 0.769 1,326,957 0.7577 -1.05%
2013-10-25 0 1.900 1.890 1.910 1.880 1.910 324,000 612,180 1.8894 0.773 0.769 0.777 0.765 0.777 796,174 0.7689 -0.52%
2013-10-24 0 1.910 1.900 1.920 1.900 1.910 44,000 83,640 1.9009 0.777 0.773 0.781 0.773 0.777 108,122 0.7736 0.53%
2013-10-23 0 1.900 1.900 1.910 1.900 1.920 200,000 380,600 1.9030 0.773 0.773 0.777 0.773 0.781 491,466 0.7744 -1.04%
2013-10-22 0 1.920 1.920 1.940 1.900 1.920 40,000 76,260 1.9065 0.781 0.781 0.789 0.773 0.781 98,293 0.7758 0.00%
2013-10-21 0 1.920 1.900 1.920 1.880 1.920 586,000 1,110,980 1.8959 0.781 0.773 0.781 0.765 0.781 1,439,994 0.7715 0.52%
2013-10-18 0 1.910 1.910 1.920 1.900 1.910 220,000 418,400 1.9018 0.777 0.777 0.781 0.773 0.777 540,612 0.7739 0.00%
2013-10-17 0 1.910 1.900 1.910 1.910 1.920 248,000 473,900 1.9109 0.777 0.773 0.777 0.777 0.781 609,417 0.7776 -0.52%
2013-10-16 0 1.920 1.910 1.920 1.920 1.920 24,000 46,080 1.9200 0.781 0.777 0.781 0.781 0.781 58,976 0.7813 -0.52%
2013-10-15 0 1.930 1.920 1.930 1.900 1.960 54,000 103,700 1.9204 0.785 0.781 0.785 0.773 0.798 132,696 0.7815 1.05%
2013-10-11 0 1.910 1.900 1.910 1.900 1.920 202,000 384,380 1.9029 0.777 0.773 0.777 0.773 0.781 496,380 0.7744 0.53%
2013-10-10 0 1.900 1.870 1.910 1.870 1.920 156,000 293,200 1.8795 0.773 0.761 0.777 0.761 0.781 383,343 0.7649 -0.52%
2013-10-09 0 1.910 1.900 1.920 1.900 1.910 44,000 84,020 1.9095 0.777 0.773 0.781 0.773 0.777 108,122 0.7771 -0.52%
2013-10-08 0 1.920 1.900 1.920 1.910 1.920 20,000 38,240 1.9120 0.781 0.773 0.781 0.777 0.781 49,147 0.7781 0.52%
2013-10-07 0 1.910 1.910 1.920 1.900 1.920 94,000 179,680 1.9115 0.777 0.777 0.781 0.773 0.781 230,989 0.7779 -0.52%
2013-10-04 0 1.920 1.910 1.920 1.910 1.940 42,000 80,600 1.9190 0.781 0.777 0.781 0.777 0.789 103,208 0.7809 -1.03%
2013-10-03 0 1.940 1.920 1.940 1.910 1.940 96,000 184,380 1.9206 0.789 0.781 0.789 0.777 0.789 235,903 0.7816 1.04%
2013-10-02 0 1.920 1.910 1.920 1.920 1.920 158,000 303,360 1.9200 0.781 0.777 0.781 0.781 0.781 388,258 0.7813 0.00%
2013-09-30 0 1.920 1.920 1.930 1.920 1.940 70,000 135,020 1.9289 0.781 0.781 0.785 0.781 0.789 172,013 0.7849 -1.03%
2013-09-27 0 1.940 1.930 1.940 1.920 1.940 440,000 846,400 1.9236 0.789 0.785 0.789 0.781 0.789 1,081,224 0.7828 0.00%
2013-09-26 0 1.940 1.930 1.950 1.930 1.950 160,000 310,780 1.9424 0.789 0.785 0.794 0.785 0.794 393,172 0.7904 -0.51%
2013-09-25 0 1.950 1.940 1.950 1.890 1.960 1,074,000 2,069,500 1.9269 0.794 0.789 0.794 0.769 0.798 2,639,170 0.7841 3.72%
2013-09-24 0 1.880 1.860 1.880 1.870 1.880 156,000 292,180 1.8729 0.765 0.757 0.765 0.761 0.765 383,343 0.7622 1.62%
2013-09-23 0 1.850 1.850 1.860 1.830 1.860 50,000 92,260 1.8452 0.753 0.753 0.757 0.745 0.757 122,866 0.7509 -0.54%
2013-09-19 0 1.860 1.860 1.870 1.860 1.880 594,000 1,110,500 1.8695 0.757 0.757 0.761 0.757 0.765 1,459,653 0.7608 0.54%
2013-09-18 0 1.850 1.840 1.860 1.800 1.850 498,000 917,040 1.8414 0.753 0.749 0.757 0.733 0.753 1,223,749 0.7494 2.78%
2013-09-17 0 1.800 1.800 1.830 1.800 1.820 222,000 401,760 1.8097 0.733 0.733 0.745 0.733 0.741 545,527 0.7365 -1.10%
2013-09-16 0 1.820 1.790 1.800 1.760 1.830 374,000 668,740 1.7881 0.741 0.728 0.733 0.716 0.745 919,041 0.7277 4.00%
2013-09-13 0 1.750 1.740 1.750 1.750 1.750 104,000 182,000 1.7500 0.712 0.708 0.712 0.712 0.712 255,562 0.7122 0.00%
2013-09-12 0 1.750 1.750 1.760 1.730 1.750 202,000 352,060 1.7429 0.712 0.712 0.716 0.704 0.712 496,380 0.7093 1.16%
2013-09-11 0 1.730 1.720 1.730 1.700 1.750 488,000 842,700 1.7268 0.704 0.700 0.704 0.692 0.712 1,199,176 0.7027 -0.57%
2013-09-10 0 1.740 1.740 1.760 1.740 1.780 478,000 835,460 1.7478 0.708 0.708 0.716 0.708 0.724 1,174,603 0.7113 -0.57%
2013-09-09 0 1.750 1.740 1.760 1.750 1.770 28,000 49,040 1.7514 0.712 0.708 0.716 0.712 0.720 68,805 0.7127 -0.57%
2013-09-06 0 1.760 1.740 1.760 1.730 1.760 62,000 108,460 1.7494 0.716 0.708 0.716 0.704 0.716 152,354 0.7119 0.57%
2013-09-05 0 1.750 1.720 1.750 1.700 1.800 948,000 1,644,340 1.7345 0.712 0.700 0.712 0.692 0.733 2,329,547 0.7059 -1.13%
2013-09-04 0 1.770 1.760 1.780 1.770 1.790 174,000 308,360 1.7722 0.720 0.716 0.724 0.720 0.728 427,575 0.7212 -1.67%
2013-09-03 0 1.800 1.780 1.810 1.770 1.800 254,000 453,580 1.7857 0.733 0.724 0.737 0.720 0.733 624,161 0.7267 1.69%
2013-09-02 0 1.770 1.760 1.770 1.760 1.780 82,000 144,900 1.7671 0.720 0.716 0.720 0.716 0.724 201,501 0.7191 0.57%
2013-08-30 0 1.760 1.750 1.760 1.750 1.780 168,000 296,540 1.7651 0.716 0.712 0.716 0.712 0.724 412,831 0.7183 1.15%
2013-08-29 0 1.740 1.710 1.740 1.700 1.750 764,000 1,315,320 1.7216 0.708 0.696 0.708 0.692 0.712 1,877,398 0.7006 0.00%
2013-08-28 0 1.740 1.730 1.740 1.740 1.760 186,000 325,320 1.7490 0.708 0.704 0.708 0.708 0.716 457,063 0.7118 -1.14%
2013-08-27 0 1.760 1.760 1.770 1.760 1.800 399,600 707,030 1.7693 0.716 0.716 0.720 0.716 0.733 981,948 0.7200 0.00%
2013-08-26 0 1.760 1.760 1.780 1.760 1.800 357,800 635,096 1.7750 0.716 0.716 0.724 0.716 0.733 879,232 0.7223 -2.22%
2013-08-23 0 1.800 1.760 1.800 1.770 1.800 352,000 626,840 1.7808 0.733 0.716 0.733 0.720 0.733 864,979 0.7247 1.12%
2013-08-22 0 1.780 1.780 1.790 1.770 1.800 415,000 740,330 1.7839 0.724 0.724 0.728 0.720 0.733 1,019,791 0.7260 -1.11%
2013-08-21 0 1.800 1.800 1.810 1.770 1.830 286,000 514,840 1.8001 0.733 0.733 0.737 0.720 0.745 702,796 0.7326 -1.64%
2013-08-20 0 1.830 1.820 1.830 1.820 1.860 240,000 440,920 1.8372 0.745 0.741 0.745 0.741 0.757 589,759 0.7476 -1.61%
2013-08-19 0 1.860 1.840 1.870 1.830 1.870 110,000 204,160 1.8560 0.757 0.749 0.761 0.745 0.761 270,306 0.7553 0.54%
2013-08-16 0 1.850 1.830 1.850 1.840 1.850 210,000 387,540 1.8454 0.753 0.745 0.753 0.749 0.753 516,039 0.7510 -0.54%
2013-08-15 0 1.860 1.840 1.860 1.850 1.860 286,000 530,520 1.8550 0.757 0.749 0.757 0.753 0.757 702,796 0.7549 -0.53%
2013-08-13 0 1.870 1.860 1.870 1.860 1.880 132,000 246,180 1.8650 0.761 0.757 0.761 0.757 0.765 324,367 0.7590 -1.06%
2013-08-12 0 1.890 1.890 1.900 1.890 1.900 334,000 634,040 1.8983 0.769 0.769 0.773 0.769 0.773 820,747 0.7725 0.53%
2013-08-09 0 1.950 1.930 1.950 1.940 1.950 212,000 411,420 1.9407 0.765 0.757 0.765 0.761 0.765 540,351 0.7614 0.52%
2013-08-08 0 1.940 1.930 1.940 1.930 1.950 204,000 396,180 1.9421 0.761 0.757 0.761 0.757 0.765 519,960 0.7619 0.00%
2013-08-07 0 1.940 1.930 1.940 1.910 1.940 238,000 458,520 1.9266 0.761 0.757 0.761 0.749 0.761 606,620 0.7559 0.52%
2013-08-06 0 1.930 1.930 1.950 1.920 1.950 498,200 965,022 1.9370 0.757 0.757 0.765 0.753 0.765 1,269,824 0.7600 -2.03%
2013-08-05 0 1.970 1.960 1.980 1.960 1.980 184,000 363,120 1.9735 0.773 0.769 0.777 0.769 0.777 468,984 0.7743 0.51%
2013-08-02 0 1.960 1.960 1.970 1.960 1.980 42,000 82,960 1.9752 0.769 0.769 0.773 0.769 0.777 107,051 0.7750 0.00%
2013-08-01 0 1.960 1.950 1.970 1.960 1.970 18,000 35,440 1.9689 0.769 0.765 0.773 0.769 0.773 45,879 0.7725 0.51%
2013-07-31 0 1.950 1.950 1.960 1.950 1.970 186,000 363,680 1.9553 0.765 0.765 0.769 0.765 0.773 474,081 0.7671 -1.02%
2013-07-30 0 1.970 1.960 1.980 1.970 1.970 26,000 51,220 1.9700 0.773 0.769 0.777 0.773 0.773 66,269 0.7729 -0.51%
2013-07-29 0 1.980 1.970 1.980 1.960 1.980 164,000 322,560 1.9668 0.777 0.773 0.777 0.769 0.777 418,007 0.7717 0.00%
2013-07-26 0 1.980 1.960 1.990 1.980 2.000 46,000 91,200 1.9826 0.777 0.769 0.781 0.777 0.785 117,246 0.7779 -0.50%
2013-07-25 0 1.990 1.990 2.000 1.970 1.980 228,000 449,660 1.9722 0.781 0.781 0.785 0.773 0.777 581,132 0.7738 0.51%
2013-07-24 0 1.980 1.970 1.990 1.980 1.980 128,000 253,440 1.9800 0.777 0.773 0.781 0.777 0.777 326,249 0.7768 0.00%
2013-07-23 0 1.980 1.980 1.990 1.960 1.980 250,000 491,800 1.9672 0.777 0.777 0.781 0.769 0.777 637,206 0.7718 1.54%
2013-07-22 0 1.950 1.950 1.960 1.950 1.950 12,000 23,400 1.9500 0.765 0.765 0.769 0.765 0.765 30,586 0.7651 -0.51%
2013-07-19 0 1.960 1.960 1.970 1.960 1.970 42,000 82,540 1.9652 0.769 0.769 0.773 0.769 0.773 107,051 0.7710 -1.01%
2013-07-18 0 1.980 1.960 2.000 1.960 1.980 144,000 282,500 1.9618 0.777 0.769 0.785 0.769 0.777 367,031 0.7697 1.02%
2013-07-17 0 1.960 1.960 1.980 1.960 1.970 120,000 235,300 1.9608 0.769 0.769 0.777 0.769 0.773 305,859 0.7693 -0.51%
2013-07-16 0 1.970 1.960 1.970 1.960 1.980 492,000 968,080 1.9676 0.773 0.769 0.773 0.769 0.777 1,254,021 0.7720 -1.01%
2013-07-15 0 1.990 1.990 2.000 1.970 1.980 224,000 443,260 1.9788 0.781 0.781 0.785 0.773 0.777 570,937 0.7764 0.00%
2013-07-12 0 1.990 1.980 1.990 1.990 1.990 24,000 47,760 1.9900 0.781 0.777 0.781 0.781 0.781 61,172 0.7808 -1.00%
2013-07-11 0 2.010 2.000 2.010 1.980 2.010 206,000 411,520 1.9977 0.789 0.785 0.789 0.777 0.789 525,058 0.7838 1.52%
2013-07-10 0 1.980 1.970 1.980 1.970 2.000 206,000 408,820 1.9846 0.777 0.773 0.777 0.773 0.785 525,058 0.7786 -1.00%
2013-07-09 0 2.000 1.970 2.000 1.970 2.000 66,000 131,120 1.9867 0.785 0.773 0.785 0.773 0.785 168,222 0.7794 1.52%
2013-07-08 0 1.970 1.960 1.980 1.970 2.000 362,000 715,240 1.9758 0.773 0.769 0.777 0.773 0.785 922,674 0.7752 -1.99%
2013-07-05 0 2.010 2.010 2.020 2.000 2.020 396,000 795,820 2.0096 0.789 0.789 0.793 0.785 0.793 1,009,334 0.7885 -0.50%
2013-07-04 0 2.020 2.000 2.030 2.010 2.030 130,000 262,240 2.0172 0.793 0.785 0.796 0.789 0.796 331,347 0.7914 0.00%
2013-07-03 0 2.020 2.010 2.020 1.990 2.090 1,248,000 2,518,740 2.0182 0.793 0.789 0.793 0.781 0.820 3,180,932 0.7918 -3.35%
2013-07-02 0 2.090 2.070 2.090 2.070 2.130 472,000 987,800 2.0928 0.820 0.812 0.820 0.812 0.836 1,203,045 0.8211 0.48%
2013-06-28 0 2.080 2.070 2.090 2.040 2.100 778,000 1,610,000 2.0694 0.816 0.812 0.820 0.800 0.824 1,982,985 0.8119 1.96%
2013-06-27 0 2.040 2.030 2.050 1.970 2.060 1,385,000 2,774,770 2.0034 0.800 0.796 0.804 0.773 0.808 3,530,121 0.7860 0.99%
2013-06-26 0 2.020 2.010 2.020 1.950 2.060 4,594,000 9,217,500 2.0064 0.793 0.789 0.793 0.765 0.808 11,709,297 0.7872 -12.55%
2013-06-25 0 2.310 2.310 2.350 2.270 2.400 1,040,400 2,423,752 2.3296 0.906 0.906 0.922 0.891 0.942 2,651,796 0.9140 0.43%
2013-06-24 0 2.300 2.290 2.300 2.280 2.330 570,000 1,308,520 2.2956 0.902 0.898 0.902 0.895 0.914 1,452,830 0.9007 -1.29%
2013-06-21 0 2.330 2.320 2.340 2.290 2.360 482,000 1,117,540 2.3185 0.914 0.910 0.918 0.898 0.926 1,228,533 0.9097 -2.51%
2013-06-20 0 2.390 2.360 2.390 2.350 2.400 128,000 303,200 2.3688 0.938 0.926 0.938 0.922 0.942 326,249 0.9294 -1.24%
2013-06-19 0 2.420 2.400 2.430 2.380 2.430 182,000 436,960 2.4009 0.949 0.942 0.953 0.934 0.953 463,886 0.9420 0.00%
2013-06-18 0 2.420 2.380 2.420 2.370 2.430 200,000 481,240 2.4062 0.949 0.934 0.949 0.930 0.953 509,765 0.9440 0.83%
2013-06-17 0 2.400 2.360 2.400 2.370 2.400 6,000 14,340 2.3900 0.942 0.926 0.942 0.930 0.942 15,293 0.9377 1.69%
2013-06-14 0 2.360 2.360 2.400 2.360 2.430 72,000 172,960 2.4022 0.926 0.926 0.942 0.926 0.953 183,515 0.9425 0.85%
2013-06-13 0 2.340 2.330 2.350 2.300 2.390 520,000 1,208,600 2.3242 0.918 0.914 0.922 0.902 0.938 1,325,388 0.9119 -2.50%
2013-06-11 0 2.400 2.390 2.400 2.380 2.420 180,000 431,520 2.3973 0.942 0.938 0.942 0.934 0.949 458,788 0.9406 -0.83%
2013-06-10 0 2.420 2.390 2.420 2.390 2.420 174,000 418,900 2.4075 0.949 0.938 0.949 0.938 0.949 443,495 0.9445 0.83%
2013-06-07 0 2.400 2.380 2.400 2.380 2.420 96,000 230,180 2.3977 0.942 0.934 0.942 0.934 0.949 244,687 0.9407 -0.83%
2013-06-06 0 2.420 2.400 2.420 2.400 2.440 234,000 564,180 2.4110 0.949 0.942 0.949 0.942 0.957 596,425 0.9459 -0.82%
2013-06-05 0 2.440 2.410 2.440 2.380 2.440 252,000 607,360 2.4102 0.957 0.946 0.957 0.934 0.957 642,304 0.9456 -1.21%
2013-06-04 0 2.470 2.450 2.470 2.430 2.470 106,000 258,640 2.4400 0.969 0.961 0.969 0.953 0.969 270,175 0.9573 0.41%
2013-06-03 0 2.460 2.440 2.450 2.440 2.510 242,000 598,060 2.4713 0.965 0.957 0.961 0.957 0.985 616,815 0.9696 -0.40%
2013-05-31 0 2.470 2.440 2.480 2.450 2.520 436,000 1,082,840 2.4836 0.969 0.957 0.973 0.961 0.989 1,111,287 0.9744 -1.98%
2013-05-30 0 2.520 2.490 2.520 2.490 2.550 580,000 1,462,460 2.5215 0.989 0.977 0.989 0.977 1.000 1,478,318 0.9893 0.00%
2013-05-29 0 2.520 2.520 2.530 2.450 2.550 604,000 1,514,440 2.5074 0.989 0.989 0.993 0.961 1.000 1,539,490 0.9837 2.44%
2013-05-28 0 2.460 2.460 2.470 2.450 2.460 72,000 176,680 2.4539 0.965 0.965 0.969 0.961 0.965 183,515 0.9628 1.23%
2013-05-27 0 2.430 2.420 2.430 2.420 2.470 48,000 116,720 2.4317 0.953 0.949 0.953 0.949 0.969 122,344 0.9540 0.41%
2013-05-24 0 2.420 2.420 2.430 2.420 2.440 236,000 575,100 2.4369 0.949 0.949 0.953 0.949 0.957 601,522 0.9561 -0.82%
2013-05-23 0 2.440 2.400 2.440 2.400 2.440 308,000 743,000 2.4123 0.957 0.942 0.957 0.942 0.957 785,038 0.9465 -0.81%
2013-05-22 0 2.460 2.420 2.460 2.370 2.490 400,000 966,980 2.4175 0.965 0.949 0.965 0.930 0.977 1,019,530 0.9485 -1.20%
2013-05-21 0 2.490 2.490 2.500 2.460 2.510 454,000 1,128,980 2.4867 0.977 0.977 0.981 0.965 0.985 1,157,166 0.9756 0.81%
2013-05-20 0 2.470 2.460 2.470 2.450 2.480 428,000 1,053,820 2.4622 0.969 0.965 0.969 0.961 0.973 1,090,897 0.9660 0.41%
2013-05-16 0 2.460 2.430 2.460 2.420 2.460 140,000 342,260 2.4447 0.965 0.953 0.965 0.949 0.965 356,835 0.9592 0.00%
2013-05-15 0 2.460 2.450 2.460 2.400 2.460 690,000 1,683,060 2.4392 0.965 0.961 0.965 0.942 0.965 1,758,688 0.9570 2.93%
2013-05-14 0 2.390 2.390 2.400 2.390 2.420 258,000 619,240 2.4002 0.938 0.938 0.942 0.938 0.949 657,597 0.9417 0.00%
2013-05-13 0 2.390 2.380 2.390 2.380 2.420 98,000 233,920 2.3869 0.938 0.934 0.938 0.934 0.949 249,785 0.9365 1.27%
2013-05-10 0 2.360 2.360 2.400 2.360 2.370 212,000 500,520 2.3609 0.926 0.926 0.942 0.926 0.930 540,351 0.9263 -0.84%
2013-05-09 0 2.380 2.360 2.380 2.360 2.380 74,000 174,840 2.3627 0.934 0.926 0.934 0.926 0.934 188,613 0.9270 0.85%
2013-05-08 0 2.360 2.360 2.370 2.330 2.360 318,000 746,760 2.3483 0.926 0.926 0.930 0.914 0.926 810,526 0.9213 -1.26%
2013-05-07 0 2.390 2.380 2.390 2.370 2.390 304,000 723,820 2.3810 0.938 0.934 0.938 0.930 0.938 774,842 0.9342 0.00%
2013-05-06 0 2.390 2.390 2.410 2.380 2.420 358,000 858,120 2.3970 0.938 0.938 0.946 0.934 0.949 912,479 0.9404 1.27%
2013-05-03 0 2.360 2.360 2.380 2.360 2.380 364,000 863,480 2.3722 0.926 0.926 0.934 0.926 0.934 927,772 0.9307 0.43%
2013-05-02 0 2.350 2.350 2.370 2.340 2.380 334,000 787,440 2.3576 0.922 0.922 0.930 0.918 0.934 851,307 0.9250 -1.67%
2013-04-30 0 2.390 2.380 2.400 2.380 2.480 518,000 1,248,660 2.4105 0.938 0.934 0.942 0.934 0.973 1,320,291 0.9457 -2.05%
2013-04-29 0 2.440 2.410 2.450 2.350 2.460 1,296,000 3,093,440 2.3869 0.957 0.946 0.961 0.922 0.965 3,303,276 0.9365 2.95%
2013-04-26 0 2.370 2.370 2.380 2.280 2.390 2,276,000 5,338,480 2.3456 0.930 0.930 0.934 0.895 0.938 5,801,123 0.9202 5.80%
2013-04-25 0 2.240 2.240 2.250 2.200 2.270 515,000 1,153,570 2.2399 0.879 0.879 0.883 0.863 0.891 1,312,644 0.8788 1.82%
2013-04-24 0 2.200 2.190 2.240 2.180 2.230 256,000 563,900 2.2027 0.863 0.859 0.879 0.855 0.875 652,499 0.8642 0.92%
2013-04-23 0 2.180 2.180 2.200 2.180 2.180 176,000 383,680 2.1800 0.855 0.855 0.863 0.855 0.855 448,593 0.8553 -1.36%
2013-04-22 0 2.210 2.190 2.210 2.210 2.250 206,000 456,840 2.2177 0.867 0.859 0.867 0.867 0.883 525,058 0.8701 1.38%
2013-04-19 0 2.180 2.150 2.180 2.170 2.180 106,000 230,240 2.1721 0.855 0.844 0.855 0.851 0.855 270,175 0.8522 0.93%
2013-04-18 0 2.160 2.150 2.160 2.150 2.180 476,000 1,029,880 2.1636 0.847 0.844 0.847 0.844 0.855 1,213,240 0.8489 0.47%
2013-04-17 0 2.150 2.140 2.160 2.130 2.180 246,000 526,640 2.1408 0.844 0.840 0.847 0.836 0.855 627,011 0.8399 1.42%
2013-04-16 0 2.120 2.110 2.120 2.100 2.120 281,600 593,912 2.1091 0.832 0.828 0.832 0.824 0.832 717,749 0.8275 -0.47%
2013-04-15 0 2.130 2.110 2.130 2.110 2.130 120,000 254,200 2.1183 0.836 0.828 0.836 0.828 0.836 305,859 0.8311 0.00%
2013-04-12 0 2.130 2.130 2.140 2.110 2.140 230,000 489,240 2.1271 0.836 0.836 0.840 0.828 0.840 586,229 0.8346 0.00%
2013-04-11 0 2.130 2.120 2.140 2.120 2.140 142,000 302,100 2.1275 0.836 0.832 0.840 0.832 0.840 361,933 0.8347 0.00%
2013-04-10 0 2.130 2.110 2.130 2.110 2.130 68,000 144,120 2.1194 0.836 0.828 0.836 0.828 0.836 173,320 0.8315 1.43%
2013-04-09 0 2.100 2.100 2.110 2.100 2.140 166,000 351,720 2.1188 0.824 0.824 0.828 0.824 0.840 423,105 0.8313 -0.94%
2013-04-08 0 2.120 2.100 2.120 2.090 2.120 256,000 538,600 2.1039 0.832 0.824 0.832 0.820 0.832 652,499 0.8254 -0.47%
2013-04-05 0 2.130 2.120 2.140 2.120 2.150 388,000 827,740 2.1334 0.836 0.832 0.840 0.832 0.844 988,944 0.8370 -1.84%
2013-04-03 0 2.170 2.160 2.170 2.170 2.170 70,000 151,900 2.1700 0.851 0.847 0.851 0.851 0.851 178,418 0.8514 0.00%
2013-04-02 0 2.170 2.160 2.180 2.170 2.200 130,000 283,080 2.1775 0.851 0.847 0.855 0.851 0.863 331,347 0.8543 0.46%
2013-03-28 0 2.160 2.160 2.190 2.130 2.140 26,000 55,400 2.1308 0.847 0.847 0.859 0.836 0.840 66,269 0.8360 0.93%
2013-03-27 0 2.140 2.140 2.180 2.140 2.160 92,000 197,980 2.1520 0.840 0.840 0.855 0.840 0.847 234,492 0.8443 0.00%
2013-03-26 0 2.140 2.140 2.180 2.130 2.180 86,000 185,580 2.1579 0.840 0.840 0.855 0.836 0.855 219,199 0.8466 0.47%
2013-03-25 0 2.130 2.130 2.210 2.130 2.200 352,000 760,540 2.1606 0.836 0.836 0.867 0.836 0.863 897,186 0.8477 -1.39%
2013-03-22 0 2.160 2.160 2.190 2.160 2.250 352,000 764,780 2.1727 0.847 0.847 0.859 0.847 0.883 897,186 0.8524 -0.46%
2013-03-21 0 2.170 2.160 2.180 2.160 2.220 114,000 249,340 2.1872 0.851 0.847 0.855 0.847 0.871 290,566 0.8581 -1.36%
2013-03-20 0 2.200 2.160 2.210 2.140 2.220 188,000 411,020 2.1863 0.863 0.847 0.867 0.840 0.871 479,179 0.8578 3.29%
2013-03-19 0 2.130 2.120 2.150 2.120 2.160 76,000 162,160 2.1337 0.836 0.832 0.844 0.832 0.847 193,711 0.8371 -1.84%
2013-03-18 0 2.170 2.130 2.170 2.110 2.170 314,000 666,740 2.1234 0.851 0.836 0.851 0.828 0.851 800,331 0.8331 0.00%
2013-03-15 0 2.170 2.150 2.170 2.130 2.180 152,000 328,580 2.1617 0.851 0.844 0.851 0.836 0.855 387,421 0.8481 0.93%
2013-03-14 0 2.150 2.150 2.170 2.110 2.140 70,000 148,240 2.1177 0.844 0.844 0.851 0.828 0.840 178,418 0.8309 0.94%
2013-03-13 0 2.130 2.130 2.140 2.130 2.140 102,000 217,600 2.1333 0.836 0.836 0.840 0.836 0.840 259,980 0.8370 -0.93%
2013-03-12 0 2.150 2.150 2.160 2.140 2.190 186,000 403,100 2.1672 0.844 0.844 0.847 0.840 0.859 474,081 0.8503 -2.27%
2013-03-11 0 2.200 2.190 2.220 2.190 2.210 128,000 282,160 2.2044 0.863 0.859 0.871 0.859 0.867 326,249 0.8649 -0.90%
2013-03-08 0 2.220 2.220 2.230 2.220 2.250 440,000 980,040 2.2274 0.871 0.871 0.875 0.871 0.883 1,121,482 0.8739 0.45%
2013-03-07 0 2.210 2.200 2.210 2.210 2.230 215,000 476,500 2.2163 0.867 0.863 0.867 0.867 0.875 547,997 0.8695 0.91%
2013-03-06 0 2.190 2.190 2.200 2.180 2.220 332,000 730,580 2.2005 0.859 0.859 0.863 0.855 0.871 846,210 0.8634 0.00%
2013-03-05 0 2.190 2.180 2.200 2.140 2.190 172,000 374,580 2.1778 0.859 0.855 0.863 0.840 0.859 438,398 0.8544 1.39%
2013-03-04 0 2.160 2.140 2.160 2.140 2.160 100,000 214,480 2.1448 0.847 0.840 0.847 0.840 0.847 254,882 0.8415 -0.46%
2013-03-01 0 2.170 2.160 2.170 2.170 2.210 182,000 396,840 2.1804 0.851 0.847 0.851 0.851 0.867 463,886 0.8555 0.00%
2013-02-28 0 2.170 2.160 2.180 2.160 2.180 238,000 516,200 2.1689 0.851 0.847 0.855 0.847 0.855 606,620 0.8509 1.88%
2013-02-27 0 2.130 2.120 2.140 2.110 2.140 268,000 568,040 2.1196 0.836 0.832 0.840 0.828 0.840 683,085 0.8316 0.95%
2013-02-26 0 2.110 2.110 2.140 2.100 2.170 382,000 814,640 2.1326 0.828 0.828 0.840 0.824 0.851 973,651 0.8367 -2.76%
2013-02-25 0 2.170 2.160 2.170 2.170 2.210 250,000 546,380 2.1855 0.851 0.847 0.851 0.851 0.867 637,206 0.8575 0.00%
2013-02-22 0 2.170 2.160 2.180 2.150 2.180 278,000 600,620 2.1605 0.851 0.847 0.855 0.844 0.855 708,573 0.8476 -0.91%
2013-02-21 0 2.190 2.170 2.190 2.140 2.200 632,000 1,365,620 2.1608 0.859 0.851 0.859 0.840 0.863 1,610,857 0.8478 -0.90%
2013-02-20 0 2.210 2.210 2.220 2.180 2.230 642,000 1,412,780 2.2006 0.867 0.867 0.871 0.855 0.875 1,636,345 0.8634 -1.34%
2013-02-19 0 2.240 2.230 2.250 2.200 2.290 710,000 1,587,560 2.2360 0.879 0.875 0.883 0.863 0.898 1,809,665 0.8773 -2.18%
2013-02-18 0 2.290 2.280 2.290 2.220 2.320 740,200 1,698,308 2.2944 0.898 0.895 0.898 0.871 0.910 1,886,639 0.9002 2.23%
2013-02-15 0 2.240 2.240 2.250 2.230 2.240 132,000 294,840 2.2336 0.879 0.879 0.883 0.875 0.879 336,445 0.8763 0.00%
2013-02-14 0 2.240 2.240 2.250 2.220 2.280 176,000 394,300 2.2403 0.879 0.879 0.883 0.871 0.895 448,593 0.8790 -0.88%
2013-02-08 0 2.260 2.250 2.260 2.250 2.280 158,000 356,960 2.2592 0.887 0.883 0.887 0.883 0.895 402,714 0.8864 0.89%
2013-02-07 0 2.240 2.240 2.250 2.230 2.260 510,000 1,144,460 2.2440 0.879 0.879 0.883 0.875 0.887 1,299,900 0.8804 0.00%
2013-02-06 0 2.240 2.240 2.250 2.200 2.260 288,000 645,140 2.2401 0.879 0.879 0.883 0.863 0.887 734,061 0.8789 2.28%
2013-02-05 0 2.190 2.190 2.200 2.190 2.210 778,000 1,709,460 2.1972 0.859 0.859 0.863 0.859 0.867 1,982,985 0.8621 -1.79%
2013-02-04 0 2.230 2.220 2.240 2.220 2.280 804,000 1,806,100 2.2464 0.875 0.871 0.879 0.871 0.895 2,049,254 0.8813 -1.33%
2013-02-01 0 2.260 2.250 2.260 2.180 2.270 3,186,000 7,094,240 2.2267 0.887 0.883 0.887 0.855 0.891 8,120,553 0.8736 6.10%
2013-01-31 0 2.130 2.110 2.130 2.040 2.130 1,422,000 2,997,380 2.1079 0.836 0.828 0.836 0.800 0.836 3,624,427 0.8270 4.93%
2013-01-30 0 2.030 2.030 2.050 2.030 2.030 64,000 129,920 2.0300 0.796 0.796 0.804 0.796 0.796 163,125 0.7964 -0.49%
2013-01-29 0 2.040 2.040 2.060 2.020 2.070 330,000 673,560 2.0411 0.800 0.800 0.808 0.793 0.812 841,112 0.8008 -0.97%
2013-01-28 0 2.060 2.060 2.070 2.050 2.090 318,400 659,576 2.0715 0.808 0.808 0.812 0.804 0.820 811,545 0.8127 1.48%
2013-01-25 0 2.030 2.030 2.040 2.020 2.050 170,000 345,580 2.0328 0.796 0.796 0.800 0.793 0.804 433,300 0.7976 -0.98%
2013-01-24 0 2.050 2.040 2.050 - - 8,000 16,320 2.0400 0.804 0.800 0.804 - - 20,391 0.8004 0.00%
2013-01-23 0 2.050 2.040 2.050 2.040 2.050 72,000 147,400 2.0472 0.804 0.800 0.804 0.800 0.804 183,515 0.8032 -1.44%
2013-01-22 0 2.080 2.060 2.080 2.060 2.100 60,000 124,400 2.0733 0.816 0.808 0.816 0.808 0.824 152,929 0.8134 0.97%
2013-01-21 0 2.060 2.050 2.060 2.060 2.060 156,000 321,360 2.0600 0.808 0.804 0.808 0.808 0.808 397,617 0.8082 0.00%
2013-01-18 0 2.060 2.060 2.080 2.060 2.060 28,000 57,680 2.0600 0.808 0.808 0.816 0.808 0.808 71,367 0.8082 0.00%
2013-01-17 0 2.060 2.060 2.080 2.060 2.090 208,000 430,800 2.0712 0.808 0.808 0.816 0.808 0.820 530,155 0.8126 -1.90%
2013-01-16 0 2.100 2.070 2.100 - - 0 0 - 0.824 0.812 0.824 - - 0 - 0.00%
2013-01-15 0 2.100 2.100 2.110 2.100 2.120 412,000 869,080 2.1094 0.824 0.824 0.828 0.824 0.832 1,050,115 0.8276 0.00%
2013-01-14 0 2.100 2.100 2.110 2.070 2.110 358,000 749,500 2.0936 0.824 0.824 0.828 0.812 0.828 912,479 0.8214 0.48%
2013-01-11 0 2.090 2.080 2.090 2.060 2.090 252,000 523,420 2.0771 0.820 0.816 0.820 0.808 0.820 642,304 0.8149 0.48%
2013-01-10 0 2.080 2.080 2.100 2.080 2.100 670,600 1,400,980 2.0891 0.816 0.816 0.824 0.816 0.824 1,709,241 0.8197 -0.48%
2013-01-09 0 2.090 2.080 2.090 2.030 2.090 390,000 803,040 2.0591 0.820 0.816 0.820 0.796 0.820 994,041 0.8079 2.45%
2013-01-08 0 2.040 2.030 2.040 2.030 2.080 518,000 1,057,260 2.0410 0.800 0.796 0.800 0.796 0.816 1,320,291 0.8008 -1.92%
2013-01-07 0 2.080 2.070 2.080 2.020 2.100 647,000 1,333,610 2.0612 0.816 0.812 0.816 0.793 0.824 1,649,089 0.8087 2.97%
2013-01-04 0 2.020 2.000 2.020 2.000 2.040 44,000 88,880 2.0200 0.793 0.785 0.793 0.785 0.800 112,148 0.7925 -0.98%
2013-01-03 0 2.040 2.030 2.060 2.000 2.050 520,000 1,054,580 2.0280 0.800 0.796 0.808 0.785 0.804 1,325,388 0.7957 0.49%
2013-01-02 0 2.030 2.020 2.030 2.000 2.030 891,000 1,790,630 2.0097 0.796 0.793 0.796 0.785 0.796 2,271,002 0.7885 2.53%
2012-12-31 0 1.980 1.980 2.000 1.980 1.990 36,000 71,380 1.9828 0.777 0.777 0.785 0.777 0.781 91,758 0.7779 -0.50%
2012-12-28 0 1.990 1.990 2.000 1.960 1.990 432,000 853,960 1.9768 0.781 0.781 0.785 0.769 0.781 1,101,092 0.7756 0.51%
2012-12-27 0 1.980 1.970 1.980 1.940 1.980 460,000 902,660 1.9623 0.777 0.773 0.777 0.761 0.777 1,172,459 0.7699 2.06%
2012-12-24 0 1.940 1.940 1.970 1.940 1.940 112,000 217,280 1.9400 0.761 0.761 0.773 0.761 0.761 285,468 0.7611 -1.02%
2012-12-21 0 1.960 1.950 1.960 1.950 1.970 1,006,000 1,970,640 1.9589 0.769 0.765 0.769 0.765 0.773 2,564,117 0.7685 0.00%
2012-12-20 0 1.960 1.960 1.970 1.950 2.030 1,250,000 2,471,060 1.9768 0.769 0.769 0.773 0.765 0.796 3,186,030 0.7756 3.70%
2012-12-19 0 1.890 1.870 1.890 1.850 1.900 500,000 935,580 1.8712 0.742 0.734 0.742 0.726 0.745 1,274,412 0.7341 1.61%
2012-12-18 0 1.860 1.860 1.870 1.860 1.870 158,000 294,440 1.8635 0.730 0.730 0.734 0.730 0.734 402,714 0.7311 -1.59%
2012-12-17 0 1.890 1.880 1.890 1.880 1.900 144,000 272,360 1.8914 0.742 0.738 0.742 0.738 0.745 367,031 0.7421 -0.53%
2012-12-14 0 1.900 1.900 1.910 1.860 1.910 460,000 865,340 1.8812 0.745 0.745 0.749 0.730 0.749 1,172,459 0.7381 1.06%
2012-12-13 0 1.880 1.880 1.890 1.870 1.900 254,000 480,080 1.8901 0.738 0.738 0.742 0.734 0.745 647,401 0.7415 -1.05%
2012-12-12 0 1.900 1.900 1.910 1.890 1.900 220,000 417,420 1.8974 0.745 0.745 0.749 0.742 0.745 560,741 0.7444 0.00%
2012-12-11 0 1.900 1.890 1.900 1.900 1.940 372,000 710,060 1.9088 0.745 0.742 0.745 0.745 0.761 948,162 0.7489 -1.55%
2012-12-10 0 1.930 1.920 1.930 1.920 1.970 436,000 846,900 1.9424 0.757 0.753 0.757 0.753 0.773 1,111,287 0.7621 -0.52%
2012-12-07 0 2.010 2.000 2.010 1.980 2.020 1,116,000 2,233,080 2.0010 0.761 0.757 0.761 0.750 0.765 2,947,124 0.7577 1.01%
2012-12-06 0 1.990 1.990 2.000 1.990 2.010 658,000 1,313,280 1.9959 0.754 0.754 0.757 0.754 0.761 1,737,641 0.7558 0.00%
2012-12-05 0 1.990 1.980 2.000 1.980 1.990 556,000 1,102,440 1.9828 0.754 0.750 0.757 0.750 0.754 1,468,280 0.7508 0.00%
2012-12-04 0 1.990 1.980 1.990 1.970 1.990 508,000 1,006,180 1.9807 0.754 0.750 0.754 0.746 0.754 1,341,522 0.7500 0.51%
2012-12-03 0 1.980 1.980 1.990 1.980 1.990 253,000 503,010 1.9882 0.750 0.750 0.754 0.750 0.754 668,120 0.7529 -0.50%
2012-11-30 0 1.990 1.990 2.000 1.970 2.000 1,062,000 2,108,100 1.9850 0.754 0.754 0.757 0.746 0.757 2,804,521 0.7517 -0.50%
2012-11-29 0 2.000 2.000 2.010 1.980 2.010 722,000 1,443,540 1.9994 0.757 0.757 0.761 0.750 0.761 1,906,652 0.7571 -0.50%
2012-11-28 0 2.010 2.000 2.010 1.960 2.010 1,370,000 2,731,400 1.9937 0.761 0.757 0.761 0.742 0.761 3,617,885 0.7550 2.55%
2012-11-27 0 1.960 1.960 1.970 1.910 2.050 2,808,000 5,535,300 1.9713 0.742 0.742 0.746 0.723 0.776 7,415,343 0.7465 2.62%
2012-11-26 0 1.910 1.900 1.920 1.890 1.920 284,000 542,260 1.9094 0.723 0.719 0.727 0.716 0.727 749,985 0.7230 1.06%
2012-11-23 0 1.890 1.890 1.900 1.870 1.890 308,000 578,980 1.8798 0.716 0.716 0.719 0.708 0.716 813,364 0.7118 0.00%
2012-11-22 0 1.890 1.890 1.900 1.890 1.900 70,000 132,800 1.8971 0.716 0.716 0.719 0.716 0.719 184,855 0.7184 0.53%
2012-11-21 0 1.880 1.880 1.890 1.880 1.900 102,000 192,400 1.8863 0.712 0.712 0.716 0.712 0.719 269,361 0.7143 0.00%
2012-11-20 0 1.880 1.880 1.900 1.880 1.890 122,000 230,420 1.8887 0.712 0.712 0.719 0.712 0.716 322,177 0.7152 -1.57%
2012-11-19 0 1.910 1.890 1.910 1.920 1.920 10,000 19,200 1.9200 0.723 0.716 0.723 0.727 0.727 26,408 0.7271 0.53%
2012-11-16 0 1.900 1.900 1.910 1.870 1.900 86,000 162,120 1.8851 0.719 0.719 0.723 0.708 0.719 227,108 0.7138 1.60%
2012-11-15 0 1.870 1.870 1.900 1.870 1.910 352,000 662,880 1.8832 0.708 0.708 0.719 0.708 0.723 929,559 0.7131 -2.09%
2012-11-14 0 1.910 1.900 1.910 1.910 1.910 30,000 57,300 1.9100 0.723 0.719 0.723 0.723 0.723 79,224 0.7233 1.60%
2012-11-13 0 1.880 1.880 1.900 1.880 1.950 292,000 556,940 1.9073 0.712 0.712 0.719 0.712 0.738 771,111 0.7223 -2.59%
2012-11-12 0 1.930 1.910 1.930 1.880 1.930 336,000 641,700 1.9098 0.731 0.723 0.731 0.712 0.731 887,306 0.7232 2.66%
2012-11-09 0 1.880 1.880 1.890 1.880 1.900 174,000 329,440 1.8933 0.712 0.712 0.716 0.712 0.719 459,498 0.7170 -0.53%
2012-11-08 0 1.890 1.880 1.890 1.880 1.900 352,000 663,100 1.8838 0.716 0.712 0.716 0.712 0.719 929,559 0.7133 -0.53%
2012-11-07 0 1.900 1.890 1.900 1.890 1.900 350,000 663,720 1.8963 0.719 0.716 0.719 0.716 0.719 924,277 0.7181 1.60%
2012-11-06 0 1.870 1.870 1.880 1.870 1.880 120,000 225,040 1.8753 0.708 0.708 0.712 0.708 0.712 316,895 0.7101 -1.06%
2012-11-05 0 1.890 1.890 1.900 1.880 1.910 284,000 537,840 1.8938 0.716 0.716 0.719 0.712 0.723 749,985 0.7171 0.00%
2012-11-02 0 1.890 1.890 1.900 1.880 1.910 266,000 503,440 1.8926 0.716 0.716 0.719 0.712 0.723 702,451 0.7167 0.00%
2012-11-01 0 1.890 1.890 1.900 1.870 1.900 206,000 387,220 1.8797 0.716 0.716 0.719 0.708 0.719 544,003 0.7118 0.00%
2012-10-31 0 1.890 1.880 1.890 1.860 1.900 120,000 225,360 1.8780 0.716 0.712 0.716 0.704 0.719 316,895 0.7112 1.61%
2012-10-30 0 1.860 1.850 1.860 1.850 1.890 168,000 314,940 1.8746 0.704 0.701 0.704 0.701 0.716 443,653 0.7099 -1.06%
2012-10-29 0 1.880 1.850 1.880 1.840 1.880 132,000 244,860 1.8550 0.712 0.701 0.712 0.697 0.712 348,585 0.7024 1.08%
2012-10-26 0 1.860 1.840 1.860 1.840 1.890 278,000 515,600 1.8547 0.704 0.697 0.704 0.697 0.716 734,140 0.7023 -0.53%
2012-10-25 0 1.870 1.870 1.880 1.870 1.880 84,000 157,320 1.8729 0.708 0.708 0.712 0.708 0.712 221,827 0.7092 -0.53%
2012-10-24 0 1.880 1.870 1.900 1.860 1.890 270,000 506,760 1.8769 0.712 0.708 0.719 0.704 0.716 713,014 0.7107 -0.53%
2012-10-22 0 1.890 1.880 1.890 1.880 1.890 136,000 256,840 1.8885 0.716 0.712 0.716 0.712 0.716 359,148 0.7151 -0.53%
2012-10-19 0 1.900 1.890 1.900 1.850 1.900 469,200 887,928 1.8924 0.719 0.716 0.719 0.701 0.719 1,239,059 0.7166 2.70%
2012-10-18 0 1.850 1.850 1.860 1.850 1.880 260,000 481,680 1.8526 0.701 0.701 0.704 0.701 0.712 686,606 0.7015 -1.60%
2012-10-17 0 1.880 1.870 1.880 1.830 1.900 330,000 612,920 1.8573 0.712 0.708 0.712 0.693 0.719 871,461 0.7033 3.30%
2012-10-16 0 1.820 1.820 1.830 1.820 1.830 114,000 207,780 1.8226 0.689 0.689 0.693 0.689 0.693 301,050 0.6902 0.00%
2012-10-15 0 1.820 1.820 1.830 1.820 1.830 90,000 164,240 1.8249 0.689 0.689 0.693 0.689 0.693 237,671 0.6910 0.00%
2012-10-12 0 1.820 1.820 1.830 1.810 1.830 212,000 387,300 1.8269 0.689 0.689 0.693 0.685 0.693 559,848 0.6918 1.11%
2012-10-11 0 1.800 1.800 1.820 1.800 1.820 111,800 201,636 1.8035 0.682 0.682 0.689 0.682 0.689 295,241 0.6830 -1.10%
2012-10-10 0 1.820 1.810 1.820 1.800 1.820 136,000 246,580 1.8131 0.689 0.685 0.689 0.682 0.689 359,148 0.6866 -0.55%
2012-10-09 0 1.830 1.810 1.830 1.800 1.830 168,000 303,640 1.8074 0.693 0.685 0.693 0.682 0.693 443,653 0.6844 1.10%
2012-10-08 0 1.810 1.810 1.820 1.760 1.830 462,000 834,540 1.8064 0.685 0.685 0.689 0.666 0.693 1,220,046 0.6840 2.84%
2012-10-05 0 1.760 1.740 1.760 1.740 1.760 50,000 87,200 1.7440 0.666 0.659 0.666 0.659 0.666 132,040 0.6604 1.15%
2012-10-04 0 1.740 1.740 1.770 1.740 1.740 30,000 52,200 1.7400 0.659 0.659 0.670 0.659 0.659 79,224 0.6589 0.00%
2012-10-03 0 1.740 1.740 1.760 1.740 1.760 100,000 175,800 1.7580 0.659 0.659 0.666 0.659 0.666 264,079 0.6657 0.00%
2012-09-28 0 1.740 1.720 1.740 1.720 1.740 74,000 127,460 1.7224 0.659 0.651 0.659 0.651 0.659 195,419 0.6522 1.75%
2012-09-27 0 1.710 1.710 1.740 1.710 1.740 230,000 396,780 1.7251 0.648 0.648 0.659 0.648 0.659 607,382 0.6533 -0.58%
2012-09-26 0 1.720 1.720 1.740 1.720 1.730 188,000 323,560 1.7211 0.651 0.651 0.659 0.651 0.655 496,469 0.6517 -1.71%
2012-09-25 0 1.750 1.710 1.750 1.720 1.750 222,000 383,880 1.7292 0.663 0.648 0.663 0.651 0.663 586,256 0.6548 0.00%
2012-09-24 0 1.750 1.740 1.750 1.750 1.750 33,200 58,040 1.7482 0.663 0.659 0.663 0.663 0.663 87,674 0.6620 1.16%
2012-09-21 0 1.730 1.720 1.730 1.720 1.730 106,000 183,340 1.7296 0.655 0.651 0.655 0.651 0.655 279,924 0.6550 -1.14%
2012-09-20 0 1.750 1.730 1.750 1.730 1.750 342,000 595,220 1.7404 0.663 0.655 0.663 0.655 0.663 903,151 0.6590 1.16%
2012-09-19 0 1.730 1.720 1.730 1.720 1.730 130,000 224,680 1.7283 0.655 0.651 0.655 0.651 0.655 343,303 0.6545 0.58%
2012-09-18 0 1.720 1.720 1.740 1.720 1.750 376,000 653,340 1.7376 0.651 0.651 0.659 0.651 0.663 992,938 0.6580 -1.71%
2012-09-17 0 1.750 1.730 1.750 1.720 1.770 718,000 1,252,300 1.7442 0.663 0.655 0.663 0.651 0.670 1,896,088 0.6605 1.16%
2012-09-14 0 1.730 1.730 1.760 1.720 1.760 903,000 1,578,640 1.7482 0.655 0.655 0.666 0.651 0.666 2,384,635 0.6620 1.76%
2012-09-13 0 1.700 1.700 1.730 1.700 1.710 72,000 122,660 1.7036 0.644 0.644 0.655 0.644 0.648 190,137 0.6451 -0.58%
2012-09-12 0 1.710 1.700 1.730 1.700 1.710 46,000 78,300 1.7022 0.648 0.644 0.655 0.644 0.648 121,476 0.6446 0.00%
2012-09-11 0 1.710 1.690 1.710 1.690 1.710 104,000 176,780 1.6998 0.648 0.640 0.648 0.640 0.648 274,642 0.6437 -0.58%
2012-09-10 0 1.720 1.720 1.740 1.700 1.760 198,000 342,540 1.7300 0.651 0.651 0.659 0.644 0.666 522,877 0.6551 -0.58%
2012-09-07 0 1.730 1.730 1.760 1.700 1.740 38,000 65,660 1.7279 0.655 0.655 0.666 0.644 0.659 100,350 0.6543 0.58%
2012-09-06 0 1.720 1.700 1.720 1.720 1.720 8,000 13,760 1.7200 0.651 0.644 0.651 0.651 0.651 21,126 0.6513 1.78%
2012-09-05 0 1.690 1.680 1.730 1.680 1.690 48,000 81,000 1.6875 0.640 0.636 0.655 0.636 0.640 126,758 0.6390 0.00%
2012-09-04 0 1.690 1.690 1.700 1.690 1.700 22,600 38,382 1.6983 0.640 0.640 0.644 0.640 0.644 59,682 0.6431 -1.74%
2012-09-03 0 1.720 1.700 1.720 1.700 1.720 22,000 37,620 1.7100 0.651 0.644 0.651 0.644 0.651 58,097 0.6475 0.00%
2012-08-31 0 1.720 1.700 1.720 1.700 1.730 106,000 180,680 1.7045 0.651 0.644 0.651 0.644 0.655 279,924 0.6455 0.58%
2012-08-30 0 1.710 1.710 1.720 1.710 1.720 62,000 106,240 1.7135 0.648 0.648 0.651 0.648 0.651 163,729 0.6489 -1.16%
2012-08-29 0 1.730 1.730 1.750 1.710 1.720 92,000 157,520 1.7122 0.655 0.655 0.663 0.648 0.651 242,953 0.6484 -0.57%
2012-08-28 0 1.740 1.720 1.740 1.720 1.750 58,000 100,540 1.7334 0.659 0.651 0.659 0.651 0.663 153,166 0.6564 -1.69%
2012-08-27 0 1.770 1.720 1.770 1.760 1.770 30,000 53,000 1.7667 0.670 0.651 0.670 0.666 0.670 79,224 0.6690 1.14%
2012-08-24 0 1.750 1.700 1.750 1.710 1.750 16,000 27,600 1.7250 0.663 0.644 0.663 0.648 0.663 42,253 0.6532 1.16%
2012-08-23 0 1.730 1.730 1.750 1.710 1.730 70,000 120,340 1.7191 0.655 0.655 0.663 0.648 0.655 184,855 0.6510 0.00%
2012-08-22 0 1.730 1.730 1.750 1.730 1.740 32,000 55,460 1.7331 0.655 0.655 0.663 0.655 0.659 84,505 0.6563 -1.14%
2012-08-21 0 1.750 1.750 1.760 1.750 1.750 100,000 175,000 1.7500 0.663 0.663 0.666 0.663 0.663 264,079 0.6627 -0.57%
2012-08-20 0 1.760 1.760 1.770 1.740 1.770 262,000 456,900 1.7439 0.666 0.666 0.670 0.659 0.670 691,887 0.6604 0.57%
2012-08-17 0 1.750 1.740 1.770 1.740 1.770 82,000 143,740 1.7529 0.663 0.659 0.670 0.659 0.670 216,545 0.6638 0.00%
2012-08-16 0 1.750 1.740 1.750 1.750 1.750 30,000 52,500 1.7500 0.663 0.659 0.663 0.663 0.663 79,224 0.6627 0.00%
2012-08-15 0 1.750 1.750 1.770 1.750 1.760 50,000 87,800 1.7560 0.663 0.663 0.670 0.663 0.666 132,040 0.6650 -0.57%
2012-08-14 0 1.760 1.750 1.770 1.760 1.770 84,000 148,300 1.7655 0.666 0.663 0.670 0.666 0.670 221,827 0.6685 0.57%
2012-08-13 0 1.750 1.750 1.780 1.740 1.750 18,000 31,480 1.7489 0.663 0.663 0.674 0.659 0.663 47,534 0.6623 0.00%
2012-08-10 0 1.750 1.750 1.760 1.750 1.780 94,000 165,600 1.7617 0.663 0.663 0.666 0.663 0.674 248,234 0.6671 -1.69%
2012-08-09 0 1.780 1.780 1.790 1.750 1.780 104,000 183,480 1.7642 0.674 0.674 0.678 0.663 0.674 274,642 0.6681 0.00%
2012-08-08 0 1.780 1.780 1.790 1.780 1.800 72,000 128,560 1.7856 0.674 0.674 0.678 0.674 0.682 190,137 0.6761 -1.66%
2012-08-07 0 1.910 1.890 1.910 1.880 1.910 544,000 1,031,360 1.8959 0.685 0.678 0.685 0.675 0.685 1,515,960 0.6803 0.00%
2012-08-06 0 1.910 1.900 1.910 1.900 1.920 192,000 366,620 1.9095 0.685 0.682 0.685 0.682 0.689 535,045 0.6852 2.14%
2012-08-03 0 1.870 1.870 1.880 1.830 1.890 316,000 589,400 1.8652 0.671 0.671 0.675 0.657 0.678 880,595 0.6693 0.00%
2012-08-02 0 1.870 1.870 1.900 1.860 1.890 294,000 548,540 1.8658 0.671 0.671 0.682 0.667 0.678 819,287 0.6695 -0.53%
2012-08-01 0 1.880 1.880 1.890 1.870 1.890 170,000 318,720 1.8748 0.675 0.675 0.678 0.671 0.678 473,738 0.6728 -1.05%
2012-07-31 0 1.900 1.880 1.900 1.880 1.900 128,000 241,920 1.8900 0.682 0.675 0.682 0.675 0.682 356,697 0.6782 0.53%
2012-07-30 0 1.890 1.880 1.890 1.880 1.920 96,000 182,360 1.8996 0.678 0.675 0.678 0.675 0.689 267,522 0.6817 0.00%
2012-07-27 0 1.890 1.890 1.900 1.890 1.890 34,000 64,260 1.8900 0.678 0.678 0.682 0.678 0.678 94,748 0.6782 0.53%
2012-07-26 0 1.880 1.860 1.890 1.880 1.900 58,000 109,600 1.8897 0.675 0.667 0.678 0.675 0.682 161,628 0.6781 0.00%
2012-07-25 0 1.880 1.880 1.920 1.870 1.880 100,000 187,500 1.8750 0.675 0.675 0.689 0.671 0.675 278,669 0.6728 0.00%
2012-07-24 0 1.880 1.870 1.920 1.880 1.890 50,000 94,100 1.8820 0.675 0.671 0.689 0.675 0.678 139,335 0.6754 -0.53%
2012-07-23 0 1.890 1.890 1.910 1.880 1.890 62,000 117,000 1.8871 0.678 0.678 0.685 0.675 0.678 172,775 0.6772 -1.56%
2012-07-20 0 1.920 1.900 1.930 1.900 1.940 478,000 920,980 1.9267 0.689 0.682 0.693 0.682 0.696 1,332,039 0.6914 -1.03%
2012-07-19 0 1.940 1.920 1.940 1.910 1.940 224,000 429,780 1.9187 0.696 0.689 0.696 0.685 0.696 624,219 0.6885 1.04%
2012-07-18 0 1.920 1.910 1.920 1.920 1.920 192,000 368,640 1.9200 0.689 0.685 0.689 0.689 0.689 535,045 0.6890 -1.03%
2012-07-17 0 1.940 1.940 1.950 1.900 1.950 443,000 858,590 1.9381 0.696 0.696 0.700 0.682 0.700 1,234,504 0.6955 0.00%
2012-07-16 0 1.940 1.920 1.940 1.870 1.940 406,000 776,960 1.9137 0.696 0.689 0.696 0.671 0.696 1,131,397 0.6867 2.11%
2012-07-13 0 1.900 1.900 1.910 1.900 1.940 144,000 275,700 1.9146 0.682 0.682 0.685 0.682 0.696 401,284 0.6870 -1.55%
2012-07-12 0 1.930 1.900 1.930 1.900 1.950 649,000 1,242,750 1.9149 0.693 0.682 0.693 0.682 0.700 1,808,563 0.6871 -1.53%
2012-07-11 0 1.960 1.960 1.970 1.950 1.960 56,000 109,220 1.9504 0.703 0.703 0.707 0.700 0.703 156,055 0.6999 -1.51%
2012-07-10 0 1.990 1.960 1.990 1.960 2.000 150,000 295,600 1.9707 0.714 0.703 0.714 0.703 0.718 418,004 0.7072 -0.50%
2012-07-09 0 2.000 1.980 2.000 2.000 2.000 60,000 120,000 2.0000 0.718 0.711 0.718 0.718 0.718 167,202 0.7177 0.00%
2012-07-06 0 2.000 2.000 2.010 1.990 2.010 92,000 183,620 1.9959 0.718 0.718 0.721 0.714 0.721 256,376 0.7162 0.00%
2012-07-05 0 2.000 2.000 2.020 1.980 2.020 62,000 123,520 1.9923 0.718 0.718 0.725 0.711 0.725 172,775 0.7149 1.01%
2012-07-04 0 1.980 1.980 2.000 1.980 2.010 310,000 621,720 2.0055 0.711 0.711 0.718 0.711 0.721 863,874 0.7197 -1.49%
2012-07-03 0 2.010 2.010 2.020 2.000 2.020 82,000 165,280 2.0156 0.721 0.721 0.725 0.718 0.725 228,509 0.7233 1.01%
2012-06-29 0 1.990 1.990 2.010 1.950 2.000 1,032,000 2,050,540 1.9870 0.714 0.714 0.721 0.700 0.718 2,875,866 0.7130 2.05%
2012-06-28 0 1.950 1.950 1.970 1.950 1.990 224,000 442,300 1.9746 0.700 0.700 0.707 0.700 0.714 624,219 0.7086 -2.01%
2012-06-27 0 1.990 1.980 2.000 1.970 2.050 1,206,000 2,399,740 1.9898 0.714 0.711 0.718 0.707 0.736 3,360,750 0.7140 -4.33%
2012-06-26 0 2.080 2.050 2.080 2.060 2.250 1,436,000 3,011,540 2.0972 0.746 0.736 0.746 0.739 0.807 4,001,689 0.7526 -7.56%
2012-06-25 0 2.250 2.210 2.250 2.200 2.250 88,000 195,280 2.2191 0.807 0.793 0.807 0.789 0.807 245,229 0.7963 2.27%
2012-06-22 0 2.200 2.190 2.200 2.200 2.210 110,000 242,080 2.2007 0.789 0.786 0.789 0.789 0.793 306,536 0.7897 -0.90%
2012-06-21 0 2.220 2.200 2.220 2.200 2.250 164,000 361,740 2.2057 0.797 0.789 0.797 0.789 0.807 457,017 0.7915 -1.33%
2012-06-20 0 2.250 2.210 2.250 2.200 2.250 326,000 725,280 2.2248 0.807 0.793 0.807 0.789 0.807 908,462 0.7984 4.17%
2012-06-19 0 2.160 2.160 2.170 2.100 2.170 344,000 742,400 2.1581 0.775 0.775 0.779 0.754 0.779 958,622 0.7744 3.85%
2012-06-18 0 2.080 2.080 2.100 2.060 2.100 219,000 454,870 2.0770 0.746 0.746 0.754 0.739 0.754 610,285 0.7453 1.46%
2012-06-15 0 2.050 2.030 2.050 2.040 2.050 106,000 216,660 2.0440 0.736 0.728 0.736 0.732 0.736 295,389 0.7335 1.99%
2012-06-14 0 2.010 2.010 2.020 2.010 2.030 126,000 255,380 2.0268 0.721 0.721 0.725 0.721 0.728 351,123 0.7273 -0.99%
2012-06-13 0 2.030 2.010 2.040 2.020 2.030 260,000 527,600 2.0292 0.728 0.721 0.732 0.725 0.728 724,540 0.7282 1.50%
2012-06-12 0 2.000 2.000 2.030 2.000 2.000 132,000 264,000 2.0000 0.718 0.718 0.728 0.718 0.718 367,843 0.7177 -0.50%
2012-06-11 0 2.010 2.010 2.050 2.000 2.010 82,000 164,200 2.0024 0.721 0.721 0.736 0.718 0.721 228,509 0.7186 0.50%
2012-06-08 0 2.000 2.000 2.050 2.000 2.000 10,000 20,000 2.0000 0.718 0.718 0.736 0.718 0.718 27,867 0.7177 0.00%
2012-06-07 0 2.000 2.000 2.020 1.980 2.000 120,000 239,400 1.9950 0.718 0.718 0.725 0.711 0.718 334,403 0.7159 0.50%
2012-06-06 0 1.990 1.990 2.030 1.980 2.020 66,000 131,980 1.9997 0.714 0.714 0.728 0.711 0.725 183,922 0.7176 -1.49%
2012-06-05 0 2.020 1.980 2.020 1.990 2.020 24,000 47,880 1.9950 0.725 0.711 0.725 0.714 0.725 66,881 0.7159 0.50%
2012-06-04 0 2.010 1.980 2.040 1.950 2.010 156,000 307,720 1.9726 0.721 0.711 0.732 0.700 0.721 434,724 0.7079 -1.95%
2012-06-01 0 2.050 2.020 2.080 2.050 2.080 104,000 214,420 2.0617 0.736 0.725 0.746 0.736 0.746 289,816 0.7398 0.49%
2012-05-31 0 2.040 2.020 2.050 2.020 2.040 28,000 56,960 2.0343 0.732 0.725 0.736 0.725 0.732 78,027 0.7300 0.00%
2012-05-30 0 2.040 2.020 2.040 2.010 2.040 50,000 101,200 2.0240 0.732 0.725 0.732 0.721 0.732 139,335 0.7263 1.49%
2012-05-29 0 2.010 2.010 2.060 1.960 2.000 112,000 223,840 1.9986 0.721 0.721 0.739 0.703 0.718 312,109 0.7172 1.01%
2012-05-28 0 1.990 1.990 2.000 1.990 2.000 16,000 31,940 1.9963 0.714 0.714 0.718 0.714 0.718 44,587 0.7164 0.00%
2012-05-25 0 1.990 1.980 1.990 1.970 1.990 14,000 27,660 1.9757 0.714 0.711 0.714 0.707 0.714 39,014 0.7090 0.51%
2012-05-24 0 1.980 1.970 1.980 1.970 1.980 68,000 134,540 1.9785 0.711 0.707 0.711 0.707 0.711 189,495 0.7100 -1.00%
2012-05-23 0 2.000 1.970 2.000 1.990 2.000 38,000 75,700 1.9921 0.718 0.707 0.718 0.714 0.718 105,894 0.7149 0.00%
2012-05-22 0 2.000 2.000 2.040 1.980 2.000 120,000 239,560 1.9963 0.718 0.718 0.732 0.711 0.718 334,403 0.7164 1.01%
2012-05-21 0 1.980 1.980 1.990 1.960 1.980 8,000 15,760 1.9700 0.711 0.711 0.714 0.703 0.711 22,294 0.7069 -1.00%
2012-05-18 0 2.000 1.980 2.000 1.950 2.000 120,000 235,200 1.9600 0.718 0.711 0.718 0.700 0.718 334,403 0.7033 -1.96%
2012-05-17 0 2.040 2.020 2.040 2.040 2.040 10,000 20,440 2.0440 0.732 0.725 0.732 0.732 0.732 27,867 0.7335 -0.49%
2012-05-16 0 2.050 2.050 2.070 2.030 2.050 90,000 184,120 2.0458 0.736 0.736 0.743 0.728 0.736 250,802 0.7341 -1.44%
2012-05-15 0 2.080 2.080 2.090 2.080 2.120 173,000 361,380 2.0889 0.746 0.746 0.750 0.746 0.761 482,098 0.7496 -1.89%
2012-05-14 0 2.120 2.120 2.170 2.120 2.180 206,000 442,620 2.1486 0.761 0.761 0.779 0.761 0.782 574,059 0.7710 -1.40%
2012-05-11 0 2.150 2.150 2.160 2.150 2.160 70,000 150,800 2.1543 0.772 0.772 0.775 0.772 0.775 195,068 0.7731 -0.92%
2012-05-10 0 2.170 2.170 2.190 2.170 2.180 160,000 347,940 2.1746 0.779 0.779 0.786 0.779 0.782 445,871 0.7804 -0.46%
2012-05-09 0 2.180 2.170 2.190 2.160 2.180 310,000 672,100 2.1681 0.782 0.779 0.786 0.775 0.782 863,874 0.7780 -0.91%
2012-05-08 0 2.200 2.180 2.200 2.180 2.250 444,000 978,380 2.2036 0.789 0.782 0.789 0.782 0.807 1,237,291 0.7907 -0.90%
2012-05-07 0 2.220 2.220 2.260 2.220 2.280 138,000 309,300 2.2413 0.797 0.797 0.811 0.797 0.818 384,563 0.8043 -1.33%
2012-05-04 0 2.250 2.250 2.270 2.250 2.260 66,000 149,140 2.2597 0.807 0.807 0.815 0.807 0.811 183,922 0.8109 -1.32%
2012-05-03 0 2.280 2.270 2.280 2.280 2.280 64,000 145,920 2.2800 0.818 0.815 0.818 0.818 0.818 178,348 0.8182 0.00%
2012-05-02 0 2.280 2.250 2.280 2.270 2.280 58,000 131,900 2.2741 0.818 0.807 0.818 0.815 0.818 161,628 0.8161 0.44%
2012-04-30 0 2.270 2.260 2.270 2.220 2.270 80,000 179,880 2.2485 0.815 0.811 0.815 0.797 0.815 222,935 0.8069 1.79%
2012-04-27 0 2.230 2.230 2.240 2.230 2.250 180,000 403,200 2.2400 0.800 0.800 0.804 0.800 0.807 501,605 0.8038 -1.76%
2012-04-26 0 2.270 2.260 2.270 2.260 2.270 130,000 294,780 2.2675 0.815 0.811 0.815 0.811 0.815 362,270 0.8137 0.44%
2012-04-25 0 2.260 2.260 2.270 2.260 2.300 160,000 364,200 2.2763 0.811 0.811 0.815 0.811 0.825 445,871 0.8168 -0.88%
2012-04-24 0 2.280 2.280 2.290 2.270 2.290 298,000 679,160 2.2791 0.818 0.818 0.822 0.815 0.822 830,434 0.8178 -0.44%
2012-04-23 0 2.290 2.270 2.290 2.270 2.340 430,000 990,660 2.3039 0.822 0.815 0.822 0.815 0.840 1,198,277 0.8267 0.88%
2012-04-20 0 2.270 2.230 2.270 2.220 2.270 182,000 406,660 2.2344 0.815 0.800 0.815 0.797 0.815 507,178 0.8018 0.00%
2012-04-19 0 2.270 2.250 2.270 2.240 2.270 42,000 94,640 2.2533 0.815 0.807 0.815 0.804 0.815 117,041 0.8086 -0.44%
2012-04-18 0 2.280 2.240 2.280 2.200 2.280 138,400 310,208 2.2414 0.818 0.804 0.818 0.789 0.818 385,678 0.8043 1.79%
2012-04-17 0 2.240 2.220 2.240 2.210 2.280 178,000 398,600 2.2393 0.804 0.797 0.804 0.793 0.818 496,031 0.8036 -1.32%
2012-04-16 0 2.270 2.250 2.270 2.200 2.300 718,000 1,615,460 2.2499 0.815 0.807 0.815 0.789 0.825 2,000,845 0.8074 3.18%
2012-04-13 0 2.200 2.200 2.210 2.190 2.210 724,000 1,592,040 2.1990 0.789 0.789 0.793 0.786 0.793 2,017,565 0.7891 0.92%
2012-04-12 0 2.180 2.180 2.190 2.180 2.270 1,162,000 2,581,300 2.2214 0.782 0.782 0.786 0.782 0.815 3,238,136 0.7972 -1.80%
2012-04-11 0 2.220 2.210 2.230 2.080 2.250 1,934,000 4,208,620 2.1761 0.797 0.793 0.800 0.746 0.807 5,389,462 0.7809 6.73%
2012-04-10 0 2.080 2.060 2.080 2.010 2.080 512,000 1,050,220 2.0512 0.746 0.739 0.746 0.721 0.746 1,426,786 0.7361 4.00%
2012-04-05 0 2.000 1.990 2.010 1.970 2.020 656,400 1,299,340 1.9795 0.718 0.714 0.721 0.707 0.725 1,829,184 0.7103 0.00%
2012-04-03 0 2.000 1.980 2.000 1.970 2.000 194,000 385,560 1.9874 0.718 0.711 0.718 0.707 0.718 540,618 0.7132 3.09%
2012-04-02 0 1.940 1.940 1.970 1.930 1.960 368,000 714,600 1.9418 0.696 0.696 0.707 0.693 0.703 1,025,503 0.6968 0.00%
2012-03-30 0 1.940 1.940 1.960 1.930 1.950 98,000 190,320 1.9420 0.696 0.696 0.703 0.693 0.700 273,096 0.6969 0.00%
2012-03-29 0 1.940 1.930 1.940 1.940 1.950 48,000 93,360 1.9450 0.696 0.693 0.696 0.696 0.700 133,761 0.6980 -0.51%
2012-03-28 0 1.950 1.940 1.960 1.950 1.960 84,000 164,040 1.9529 0.700 0.696 0.703 0.700 0.703 234,082 0.7008 -0.51%
2012-03-27 0 1.960 1.950 1.970 1.950 1.980 164,000 320,740 1.9557 0.703 0.700 0.707 0.700 0.711 457,017 0.7018 1.03%
2012-03-26 0 1.940 1.940 1.980 - - 0 0 - 0.696 0.696 0.711 - - 0 - 2.11%
2012-03-23 0 1.900 1.900 1.910 1.900 1.930 480,000 917,700 1.9119 0.682 0.682 0.685 0.682 0.693 1,337,612 0.6861 -1.55%
2012-03-22 0 1.930 1.930 1.950 1.920 1.930 50,000 96,400 1.9280 0.693 0.693 0.700 0.689 0.693 139,335 0.6919 -1.03%
2012-03-21 0 1.950 1.930 1.950 1.930 1.950 84,000 162,480 1.9343 0.700 0.693 0.700 0.693 0.700 234,082 0.6941 -1.02%
2012-03-20 0 1.970 1.940 1.970 1.940 1.980 302,000 589,420 1.9517 0.707 0.696 0.707 0.696 0.711 841,581 0.7004 0.00%
2012-03-19 0 1.970 1.970 1.980 1.960 1.990 348,000 686,000 1.9713 0.707 0.707 0.711 0.703 0.714 969,769 0.7074 -0.51%
2012-03-16 0 1.980 1.980 2.000 1.960 1.980 34,000 67,100 1.9735 0.711 0.711 0.718 0.703 0.711 94,748 0.7082 0.00%
2012-03-15 0 1.980 1.980 2.000 1.970 1.980 74,000 146,180 1.9754 0.711 0.711 0.718 0.707 0.711 206,215 0.7089 0.00%
2012-03-14 0 1.980 1.960 2.000 1.980 2.000 76,000 151,600 1.9947 0.711 0.703 0.718 0.711 0.718 211,789 0.7158 -1.00%
2012-03-13 0 2.000 2.000 2.030 1.970 2.000 32,000 63,160 1.9738 0.718 0.718 0.728 0.707 0.718 89,174 0.7083 0.00%
2012-03-12 0 2.000 2.000 2.020 2.000 2.000 30,000 60,000 2.0000 0.718 0.718 0.725 0.718 0.718 83,601 0.7177 0.00%
2012-03-09 0 2.000 1.980 2.000 1.970 2.000 74,000 147,000 1.9865 0.718 0.711 0.718 0.707 0.718 206,215 0.7128 0.00%
2012-03-08 0 2.000 1.990 2.000 1.950 2.010 250,000 496,520 1.9861 0.718 0.714 0.718 0.700 0.721 696,673 0.7127 3.63%
2012-03-07 0 1.930 1.930 1.950 1.930 1.940 30,000 58,100 1.9367 0.693 0.693 0.700 0.693 0.696 83,601 0.6950 -0.52%
2012-03-06 0 1.940 1.940 1.950 1.940 2.020 696,000 1,386,920 1.9927 0.696 0.696 0.700 0.696 0.725 1,939,537 0.7151 -3.96%
2012-03-05 0 2.020 2.020 2.040 2.020 2.050 374,000 759,940 2.0319 0.725 0.725 0.732 0.725 0.736 1,042,223 0.7292 -1.94%
2012-03-02 0 2.060 2.050 2.080 2.050 2.070 110,000 226,240 2.0567 0.739 0.736 0.746 0.736 0.743 306,536 0.7381 0.98%
2012-03-01 0 2.040 2.030 2.070 2.040 2.080 84,000 172,240 2.0505 0.732 0.728 0.743 0.732 0.746 234,082 0.7358 -1.92%
2012-02-29 0 2.080 2.060 2.080 2.040 2.080 390,000 800,500 2.0526 0.746 0.739 0.746 0.732 0.746 1,086,810 0.7366 1.96%
2012-02-28 0 2.040 2.040 2.060 2.020 2.070 216,000 443,900 2.0551 0.732 0.732 0.739 0.725 0.743 601,925 0.7375 0.49%
2012-02-27 0 2.030 2.020 2.050 2.020 2.100 502,000 1,028,900 2.0496 0.728 0.725 0.736 0.725 0.754 1,398,919 0.7355 -3.79%
2012-02-24 0 2.110 2.110 2.120 2.080 2.120 248,000 519,320 2.0940 0.757 0.757 0.761 0.746 0.761 691,100 0.7514 0.00%
2012-02-23 0 2.110 2.110 2.120 2.090 2.130 192,000 403,260 2.1003 0.757 0.757 0.761 0.750 0.764 535,045 0.7537 -0.94%
2012-02-22 0 2.130 2.080 2.130 2.060 2.130 1,163,200 2,458,782 2.1138 0.764 0.746 0.764 0.739 0.764 3,241,480 0.7585 2.90%
2012-02-21 0 2.070 2.070 2.090 2.050 2.080 538,000 1,110,080 2.0633 0.743 0.743 0.750 0.736 0.746 1,499,240 0.7404 -0.48%
2012-02-20 0 2.080 2.070 2.090 2.010 2.080 890,000 1,827,480 2.0533 0.746 0.743 0.750 0.721 0.746 2,480,156 0.7368 3.48%
2012-02-17 0 2.010 2.000 2.010 1.980 2.020 291,000 579,520 1.9915 0.721 0.718 0.721 0.711 0.725 810,927 0.7146 1.52%
2012-02-16 0 1.980 1.980 1.990 1.980 1.990 416,000 823,720 1.9801 0.711 0.711 0.714 0.711 0.714 1,159,264 0.7106 -0.50%
2012-02-15 0 1.990 1.990 2.000 1.960 1.990 246,000 485,220 1.9724 0.714 0.714 0.718 0.703 0.714 685,526 0.7078 1.53%
2012-02-14 0 1.960 1.940 1.960 1.960 1.970 40,000 78,440 1.9610 0.703 0.696 0.703 0.703 0.707 111,468 0.7037 0.51%
2012-02-13 0 1.950 1.940 1.960 1.920 1.950 36,000 69,860 1.9406 0.700 0.696 0.703 0.689 0.700 100,321 0.6964 0.52%
2012-02-10 0 1.940 1.930 1.950 1.920 2.000 484,200 944,922 1.9515 0.696 0.693 0.700 0.689 0.718 1,349,316 0.7003 -3.00%
2012-02-09 0 2.000 1.970 2.000 1.900 2.040 726,000 1,421,860 1.9585 0.718 0.707 0.718 0.682 0.732 2,023,138 0.7028 4.17%
2012-02-08 0 1.920 1.910 1.930 1.860 1.920 600,000 1,138,760 1.8979 0.689 0.685 0.693 0.667 0.689 1,672,015 0.6811 3.23%
2012-02-07 0 1.860 1.860 1.880 1.850 1.890 514,000 959,300 1.8663 0.667 0.667 0.675 0.664 0.678 1,432,360 0.6697 0.54%
2012-02-06 0 1.850 1.840 1.850 1.800 1.870 450,000 826,800 1.8373 0.664 0.660 0.664 0.646 0.671 1,254,011 0.6593 2.78%
2012-02-03 0 1.800 1.790 1.800 1.780 1.800 266,000 476,960 1.7931 0.646 0.642 0.646 0.639 0.646 741,260 0.6434 0.56%
2012-02-02 0 1.790 1.790 1.800 1.770 1.800 280,000 498,600 1.7807 0.642 0.642 0.646 0.635 0.646 780,274 0.6390 -0.56%
2012-02-01 0 1.800 1.770 1.800 1.800 1.800 13,000 23,340 1.7954 0.646 0.635 0.646 0.646 0.646 36,227 0.6443 0.00%
2012-01-31 0 1.800 1.780 1.800 1.800 1.800 80,000 144,000 1.8000 0.646 0.639 0.646 0.646 0.646 222,935 0.6459 0.00%
2012-01-30 0 1.800 1.780 1.800 - - 0 0 - 0.646 0.639 0.646 - - 0 - -0.55%
2012-01-27 0 1.810 1.790 1.820 1.810 1.820 114,000 206,380 1.8104 0.650 0.642 0.653 0.650 0.653 317,683 0.6496 -0.55%
2012-01-26 0 1.820 1.810 1.830 1.800 1.850 118,000 215,860 1.8293 0.653 0.650 0.657 0.646 0.664 328,830 0.6564 0.55%
2012-01-20 0 1.810 1.810 1.830 1.780 1.830 298,000 535,800 1.7980 0.650 0.650 0.657 0.639 0.657 830,434 0.6452 1.12%
2012-01-19 0 1.790 1.790 1.810 1.790 1.830 248,000 447,680 1.8052 0.642 0.642 0.650 0.642 0.657 691,100 0.6478 -0.56%
2012-01-18 0 1.800 1.790 1.800 1.800 1.820 96,000 174,480 1.8175 0.646 0.642 0.646 0.646 0.653 267,522 0.6522 -1.10%
2012-01-17 0 1.820 1.770 1.820 1.760 1.830 222,000 395,580 1.7819 0.653 0.635 0.653 0.632 0.657 618,646 0.6394 4.00%
2012-01-16 0 1.750 1.730 1.770 1.710 1.750 86,000 147,980 1.7207 0.628 0.621 0.635 0.614 0.628 239,655 0.6175 1.16%
2012-01-13 0 1.730 1.730 1.740 1.730 1.780 360,000 630,760 1.7521 0.621 0.621 0.624 0.621 0.639 1,003,209 0.6287 -2.81%
2012-01-12 0 1.780 1.760 1.780 1.760 1.780 92,000 163,120 1.7730 0.639 0.632 0.639 0.632 0.639 256,376 0.6363 0.00%
2012-01-11 0 1.780 1.760 1.780 1.750 1.780 146,000 259,360 1.7764 0.639 0.632 0.639 0.628 0.639 406,857 0.6375 0.00%
2012-01-10 0 1.780 1.760 1.780 1.760 1.780 164,000 291,880 1.7798 0.639 0.632 0.639 0.632 0.639 457,017 0.6387 -0.56%
2012-01-09 0 1.790 1.770 1.790 1.770 1.790 84,000 149,360 1.7781 0.642 0.635 0.642 0.635 0.642 234,082 0.6381 -0.56%
2012-01-06 0 1.800 1.800 1.810 1.780 1.800 116,000 207,200 1.7862 0.646 0.646 0.650 0.639 0.646 323,256 0.6410 -1.64%
2012-01-05 0 1.830 1.840 1.850 1.800 1.830 202,000 365,540 1.8096 0.657 0.660 0.664 0.646 0.657 562,912 0.6494 -0.54%
2012-01-04 0 1.840 1.830 1.840 1.840 1.840 10,000 18,400 1.8400 0.660 0.657 0.660 0.660 0.660 27,867 0.6603 -2.13%
2012-01-03 0 1.880 1.830 1.880 1.810 1.880 174,000 318,460 1.8302 0.675 0.657 0.675 0.650 0.675 484,884 0.6568 1.62%
2011-12-30 0 1.850 1.820 1.850 1.810 1.850 84,000 152,380 1.8140 0.664 0.653 0.664 0.650 0.664 234,082 0.6510 0.00%
2011-12-29 0 1.850 1.820 1.850 1.800 1.850 98,000 177,300 1.8092 0.664 0.653 0.664 0.646 0.664 273,096 0.6492 -0.54%
2011-12-28 0 1.860 1.800 1.890 1.790 1.860 18,000 32,560 1.8089 0.667 0.646 0.678 0.642 0.667 50,160 0.6491 1.64%
2011-12-23 0 1.830 1.830 1.850 1.830 1.840 18,000 33,100 1.8389 0.657 0.657 0.664 0.657 0.660 50,160 0.6599 -0.54%
2011-12-22 0 1.840 1.840 1.860 1.840 1.870 214,000 397,800 1.8589 0.660 0.660 0.667 0.660 0.671 596,352 0.6671 -1.08%
2011-12-21 0 1.860 1.850 1.860 1.800 1.860 336,000 617,100 1.8366 0.667 0.664 0.667 0.646 0.667 936,328 0.6591 3.33%
2011-12-20 0 1.800 1.800 1.820 1.790 1.820 40,000 72,480 1.8120 0.646 0.646 0.653 0.642 0.653 111,468 0.6502 -1.10%
2011-12-19 0 1.820 1.770 1.820 1.820 1.820 20,000 36,400 1.8200 0.653 0.635 0.653 0.653 0.653 55,734 0.6531 0.00%
2011-12-16 0 1.820 1.790 1.820 1.810 1.820 64,000 116,180 1.8153 0.653 0.642 0.653 0.650 0.653 178,348 0.6514 0.00%
2011-12-15 0 1.820 1.820 1.840 1.820 1.850 88,000 161,160 1.8314 0.653 0.653 0.660 0.653 0.664 245,229 0.6572 -4.21%
2011-12-14 0 1.900 1.880 1.900 1.850 1.900 146,000 272,380 1.8656 0.682 0.675 0.682 0.664 0.682 406,857 0.6695 1.06%
2011-12-13 0 1.880 1.880 1.890 1.870 1.880 34,000 63,620 1.8712 0.675 0.675 0.678 0.671 0.675 94,748 0.6715 -0.53%
2011-12-12 0 1.890 1.890 1.900 1.890 1.900 106,000 200,700 1.8934 0.678 0.678 0.682 0.678 0.682 295,389 0.6794 -0.53%
2011-12-09 0 1.900 1.920 1.930 1.890 1.950 140,000 266,780 1.9056 0.682 0.689 0.693 0.678 0.700 390,137 0.6838 -2.56%
2011-12-08 0 1.950 1.920 1.950 1.900 1.950 142,000 272,740 1.9207 0.700 0.689 0.700 0.682 0.700 395,710 0.6892 -0.51%
2011-12-07 0 2.030 2.020 2.030 2.000 2.030 146,200 294,134 2.0119 0.703 0.700 0.703 0.693 0.703 421,965 0.6971 0.50%
2011-12-06 0 2.020 2.000 2.020 2.000 2.020 176,000 352,780 2.0044 0.700 0.693 0.700 0.693 0.700 507,974 0.6945 -0.49%
2011-12-05 0 2.030 2.030 2.040 2.010 2.020 68,000 136,980 2.0144 0.703 0.703 0.707 0.696 0.700 196,263 0.6979 -0.49%
2011-12-02 0 2.040 2.010 2.040 2.010 2.040 98,000 197,900 2.0194 0.707 0.696 0.707 0.696 0.707 282,849 0.6997 0.49%
2011-12-01 0 2.030 2.030 2.050 2.020 2.070 746,000 1,523,940 2.0428 0.703 0.703 0.710 0.700 0.717 2,153,117 0.7078 1.00%
2011-11-30 0 2.010 2.010 2.020 2.000 2.020 214,000 429,080 2.0050 0.696 0.696 0.700 0.693 0.700 617,650 0.6947 -1.47%
2011-11-29 0 2.040 2.020 2.040 1.990 2.050 404,000 820,880 2.0319 0.707 0.700 0.707 0.689 0.710 1,166,031 0.7040 1.49%
2011-11-28 0 2.010 2.000 2.010 2.000 2.050 446,000 896,460 2.0100 0.696 0.693 0.696 0.693 0.710 1,287,253 0.6964 -0.50%
2011-11-25 0 2.020 2.010 2.030 2.000 2.050 582,000 1,178,180 2.0244 0.700 0.696 0.703 0.693 0.710 1,679,778 0.7014 0.50%
2011-11-24 0 2.010 1.990 2.010 1.960 2.010 428,000 848,380 1.9822 0.696 0.689 0.696 0.679 0.696 1,235,301 0.6868 0.00%
2011-11-23 0 2.010 2.000 2.010 1.960 2.120 1,559,400 3,189,942 2.0456 0.696 0.693 0.696 0.679 0.735 4,500,766 0.7088 0.00%
2011-11-22 0 2.010 2.000 2.030 2.000 2.010 241,000 482,400 2.0017 0.696 0.693 0.703 0.693 0.696 695,578 0.6935 -0.99%
2011-11-21 0 2.030 2.030 2.050 2.030 2.090 178,000 364,300 2.0466 0.703 0.703 0.710 0.703 0.724 513,747 0.7091 -1.46%
2011-11-18 0 2.060 2.050 2.060 2.060 2.100 300,000 624,200 2.0807 0.714 0.710 0.714 0.714 0.728 865,865 0.7209 0.00%
2011-11-17 0 2.060 2.050 2.060 2.030 2.060 88,000 180,340 2.0493 0.714 0.710 0.714 0.703 0.714 253,987 0.7100 0.00%
2011-11-16 0 2.060 2.030 2.060 2.020 2.070 154,000 314,860 2.0445 0.714 0.703 0.714 0.700 0.717 444,477 0.7084 -0.96%
2011-11-15 0 2.080 2.060 2.080 2.040 2.080 48,000 98,500 2.0521 0.721 0.714 0.721 0.707 0.721 138,538 0.7110 1.46%
2011-11-14 0 2.050 2.050 2.060 1.980 2.070 389,000 790,110 2.0311 0.710 0.710 0.714 0.686 0.717 1,122,738 0.7037 4.06%
2011-11-11 0 1.970 1.970 1.980 1.930 1.970 104,000 203,380 1.9556 0.683 0.683 0.686 0.669 0.683 300,167 0.6776 2.07%
2011-11-10 0 1.930 1.920 1.930 1.900 1.990 530,000 1,028,640 1.9408 0.669 0.665 0.669 0.658 0.689 1,529,695 0.6724 -3.02%
2011-11-09 0 1.990 1.980 2.000 1.970 2.010 112,000 223,200 1.9929 0.689 0.686 0.693 0.683 0.696 323,256 0.6905 1.02%
2011-11-08 0 1.970 1.960 1.970 1.970 1.970 40,000 78,800 1.9700 0.683 0.679 0.683 0.683 0.683 115,449 0.6826 -1.01%
2011-11-07 0 1.990 1.960 1.990 1.950 2.000 252,000 498,320 1.9775 0.689 0.679 0.689 0.676 0.693 727,327 0.6851 -0.50%
2011-11-04 0 2.000 1.990 2.000 1.890 2.030 888,000 1,744,760 1.9648 0.693 0.689 0.693 0.655 0.703 2,562,960 0.6808 5.82%
2011-11-03 0 1.890 1.880 1.890 1.830 1.900 246,000 463,100 1.8825 0.655 0.651 0.655 0.634 0.658 710,009 0.6522 0.00%
2011-11-02 0 1.890 1.860 1.890 1.800 1.890 351,400 646,242 1.8390 0.655 0.644 0.655 0.624 0.655 1,014,216 0.6372 1.07%
2011-11-01 0 1.870 1.830 1.880 1.870 1.870 12,000 22,440 1.8700 0.648 0.634 0.651 0.648 0.648 34,635 0.6479 -1.06%
2011-10-31 0 1.890 1.870 1.890 1.810 1.890 178,000 327,560 1.8402 0.655 0.648 0.655 0.627 0.655 513,747 0.6376 2.72%
2011-10-28 0 1.840 1.840 1.900 1.840 1.990 594,000 1,140,900 1.9207 0.638 0.638 0.658 0.638 0.689 1,714,413 0.6655 -5.15%
2011-10-27 0 1.940 1.940 1.960 1.770 1.920 552,000 1,025,000 1.8569 0.672 0.672 0.679 0.613 0.665 1,593,191 0.6434 4.86%
2011-10-26 0 1.850 1.820 1.850 1.760 1.850 64,000 117,180 1.8309 0.641 0.631 0.641 0.610 0.641 184,718 0.6344 1.65%
2011-10-25 0 1.820 1.820 1.830 1.780 1.820 798,000 1,428,200 1.7897 0.631 0.631 0.634 0.617 0.631 2,303,201 0.6201 0.55%
2011-10-24 0 1.810 1.800 1.820 1.780 1.810 220,000 395,640 1.7984 0.627 0.624 0.631 0.617 0.627 634,968 0.6231 3.43%
2011-10-21 0 1.750 1.710 1.750 1.750 1.750 6,000 10,500 1.7500 0.606 0.592 0.606 0.606 0.606 17,317 0.6063 2.34%
2011-10-20 0 1.710 1.660 1.750 - - 14,000 24,080 1.7200 0.592 0.575 0.606 - - 40,407 0.5959 0.00%
2011-10-19 0 1.710 1.710 1.780 1.700 1.700 8,000 13,600 1.7000 0.592 0.592 0.617 0.589 0.589 23,090 0.5890 0.00%
2011-10-18 0 1.710 1.710 1.730 1.700 1.720 100,400 171,792 1.7111 0.592 0.592 0.599 0.589 0.596 289,776 0.5928 -5.52%
2011-10-17 0 1.810 1.800 1.810 1.800 1.820 180,000 326,460 1.8137 0.627 0.624 0.627 0.624 0.631 519,519 0.6284 1.12%
2011-10-14 0 1.790 1.760 1.800 1.740 1.790 130,000 229,680 1.7668 0.620 0.610 0.624 0.603 0.620 375,208 0.6121 0.56%
2011-10-13 0 1.780 1.740 1.790 1.690 1.790 316,000 549,500 1.7389 0.617 0.603 0.620 0.586 0.620 912,044 0.6025 6.59%
2011-10-12 0 1.670 1.670 1.700 1.630 1.700 104,000 171,940 1.6533 0.579 0.579 0.589 0.565 0.589 300,167 0.5728 -0.60%
2011-10-11 0 1.680 1.650 1.670 1.610 1.710 172,000 283,500 1.6483 0.582 0.572 0.579 0.558 0.592 496,429 0.5711 5.00%
2011-10-10 0 1.600 1.560 1.600 1.600 1.650 40,800 65,868 1.6144 0.554 0.540 0.554 0.554 0.572 117,758 0.5594 2.56%
2011-10-07 0 1.560 1.540 1.560 1.500 1.570 242,200 373,220 1.5410 0.540 0.534 0.540 0.520 0.544 699,042 0.5339 5.41%
2011-10-06 0 1.480 1.480 1.500 1.400 1.500 177,000 263,230 1.4872 0.513 0.513 0.520 0.485 0.520 510,860 0.5153 0.68%
2011-10-04 0 1.470 1.470 1.480 1.430 1.480 344,000 501,980 1.4592 0.509 0.509 0.513 0.495 0.513 992,858 0.5056 -2.00%
2011-10-03 0 1.500 1.460 1.500 1.400 1.610 142,000 211,240 1.4876 0.520 0.506 0.520 0.485 0.558 409,843 0.5154 -6.25%
2011-09-30 0 1.600 1.580 1.600 1.580 1.600 142,000 224,640 1.5820 0.554 0.547 0.554 0.547 0.554 409,843 0.5481 -3.03%
2011-09-28 0 1.650 1.600 1.650 1.600 1.650 416,000 674,120 1.6205 0.572 0.554 0.572 0.554 0.572 1,200,666 0.5615 1.23%
2011-09-27 0 1.630 1.610 1.630 1.560 1.630 334,000 538,240 1.6115 0.565 0.558 0.565 0.540 0.565 963,996 0.5583 4.49%
2011-09-26 0 1.560 1.530 1.560 1.530 1.560 292,200 449,060 1.5368 0.540 0.530 0.540 0.530 0.540 843,352 0.5325 -3.70%
2011-09-23 0 1.620 1.570 1.620 1.530 1.620 458,000 722,240 1.5769 0.561 0.544 0.561 0.530 0.561 1,321,887 0.5464 -2.99%
2011-09-22 0 1.670 1.650 1.680 1.670 1.780 206,000 349,160 1.6950 0.579 0.572 0.582 0.579 0.617 594,561 0.5873 -7.73%
2011-09-21 0 1.810 1.790 1.810 1.780 1.810 172,400 311,352 1.8060 0.627 0.620 0.627 0.617 0.627 497,584 0.6257 0.00%
2011-09-20 0 1.810 1.790 1.810 1.750 1.810 312,000 555,140 1.7793 0.627 0.620 0.627 0.606 0.627 900,500 0.6165 0.00%
2011-09-19 0 1.810 1.800 1.840 1.810 1.850 156,000 283,600 1.8179 0.627 0.624 0.638 0.627 0.641 450,250 0.6299 -3.21%
2011-09-16 0 1.870 1.830 1.880 1.800 1.870 232,000 431,320 1.8591 0.648 0.634 0.651 0.624 0.648 669,602 0.6441 3.89%
2011-09-15 0 1.800 1.800 1.820 1.800 1.860 782,000 1,433,860 1.8336 0.624 0.624 0.631 0.624 0.644 2,257,021 0.6353 -1.10%
2011-09-14 0 1.820 1.800 1.820 1.800 1.910 704,000 1,288,100 1.8297 0.631 0.624 0.631 0.624 0.662 2,031,896 0.6339 -4.71%
2011-09-12 0 1.910 1.900 1.920 1.890 1.920 426,000 810,880 1.9035 0.662 0.658 0.665 0.655 0.665 1,229,528 0.6595 -2.05%
2011-09-09 0 1.950 1.920 1.950 1.920 1.950 212,000 409,180 1.9301 0.676 0.665 0.676 0.665 0.676 611,878 0.6687 0.52%
2011-09-08 0 1.940 1.930 1.940 1.930 1.940 96,000 185,640 1.9338 0.672 0.669 0.672 0.669 0.672 277,077 0.6700 -1.02%
2011-09-07 0 1.960 1.920 1.960 1.930 1.980 124,000 241,960 1.9513 0.679 0.665 0.679 0.669 0.686 357,891 0.6761 -0.51%
2011-09-06 0 1.970 1.900 1.970 1.890 1.970 158,000 300,700 1.9032 0.683 0.658 0.683 0.655 0.683 456,022 0.6594 1.03%
2011-09-05 0 1.950 1.930 1.960 1.910 1.960 88,000 170,920 1.9423 0.676 0.669 0.679 0.662 0.679 253,987 0.6729 -1.02%
2011-09-02 0 1.970 1.940 1.990 1.950 2.020 452,000 888,700 1.9662 0.683 0.672 0.689 0.676 0.700 1,304,570 0.6812 -2.96%
2011-09-01 0 2.030 1.990 2.030 1.990 2.030 270,000 541,940 2.0072 0.703 0.689 0.703 0.689 0.703 779,278 0.6954 -0.49%
2011-08-31 0 2.040 2.040 2.050 1.950 2.060 408,000 819,720 2.0091 0.707 0.707 0.710 0.676 0.714 1,177,576 0.6961 4.62%
2011-08-30 0 1.950 1.940 1.950 1.940 1.960 338,000 658,660 1.9487 0.676 0.672 0.676 0.672 0.679 975,541 0.6752 0.52%
2011-08-29 0 1.940 1.900 1.940 1.900 1.940 257,000 495,140 1.9266 0.672 0.658 0.672 0.658 0.672 741,758 0.6675 1.04%
2011-08-26 0 1.920 1.870 1.920 1.860 1.930 480,000 911,060 1.8980 0.665 0.648 0.665 0.644 0.669 1,385,384 0.6576 -1.54%
2011-08-25 0 1.950 1.940 1.950 1.920 1.960 292,000 568,420 1.9466 0.676 0.672 0.676 0.665 0.679 842,775 0.6745 1.56%
2011-08-24 0 1.920 1.910 1.920 1.900 1.930 218,000 418,140 1.9181 0.665 0.662 0.665 0.658 0.669 629,195 0.6646 0.52%
2011-08-23 0 1.910 1.900 1.910 1.880 1.910 372,000 704,740 1.8945 0.662 0.658 0.662 0.651 0.662 1,073,673 0.6564 1.06%
2011-08-22 0 1.890 1.890 1.900 1.840 2.050 1,267,000 2,415,630 1.9066 0.655 0.655 0.658 0.638 0.710 3,656,836 0.6606 -7.35%
2011-08-19 0 2.040 2.040 2.050 2.030 2.080 530,000 1,084,300 2.0458 0.707 0.707 0.710 0.703 0.721 1,529,695 0.7088 -3.77%
2011-08-18 0 2.120 2.120 2.160 2.120 2.200 453,200 971,956 2.1447 0.735 0.735 0.748 0.735 0.762 1,308,033 0.7431 -2.75%
2011-08-17 0 2.180 2.180 2.190 2.180 2.200 206,000 449,800 2.1835 0.755 0.755 0.759 0.755 0.762 594,561 0.7565 0.00%
2011-08-16 0 2.180 2.180 2.190 2.180 2.220 482,000 1,053,320 2.1853 0.755 0.755 0.759 0.755 0.769 1,391,156 0.7572 -1.80%
2011-08-15 0 2.220 2.210 2.230 2.200 2.240 644,000 1,421,460 2.2072 0.769 0.766 0.773 0.762 0.776 1,858,723 0.7648 0.00%
2011-08-12 0 2.220 2.200 2.210 2.210 2.270 482,000 1,078,820 2.2382 0.769 0.762 0.766 0.766 0.786 1,391,156 0.7755 0.91%
2011-08-11 0 2.200 2.200 2.210 2.140 2.260 860,000 1,888,700 2.1962 0.762 0.762 0.766 0.741 0.783 2,482,146 0.7609 -3.08%
2011-08-10 0 2.270 2.260 2.300 2.250 2.400 1,233,400 2,841,744 2.3040 0.786 0.783 0.797 0.780 0.832 3,559,859 0.7983 -2.58%
2011-08-09 0 2.490 2.480 2.540 2.360 2.550 911,000 2,244,340 2.4636 0.807 0.804 0.823 0.765 0.827 2,809,899 0.7987 -0.40%
2011-08-08 0 2.500 2.440 2.450 2.370 2.550 1,130,000 2,739,820 2.4246 0.811 0.791 0.794 0.768 0.827 3,485,385 0.7861 -1.96%
2011-08-05 0 2.550 2.540 2.550 2.500 2.600 2,992,000 7,650,640 2.5570 0.827 0.823 0.827 0.811 0.843 9,228,559 0.8290 -5.56%
2011-08-04 0 2.700 2.680 2.700 2.680 2.710 342,000 920,140 2.6905 0.875 0.869 0.875 0.869 0.879 1,054,869 0.8723 0.00%
2011-08-03 0 2.700 2.690 2.700 2.620 2.700 573,000 1,526,460 2.6640 0.875 0.872 0.875 0.849 0.875 1,767,368 0.8637 0.00%
2011-08-02 0 2.700 2.690 2.700 2.680 2.720 570,000 1,536,100 2.6949 0.875 0.872 0.875 0.869 0.882 1,758,115 0.8737 -1.10%
2011-08-01 0 2.730 2.730 2.740 2.730 2.740 408,000 1,114,100 2.7306 0.885 0.885 0.888 0.885 0.888 1,258,440 0.8853 1.11%
2011-07-29 0 2.700 2.700 2.720 2.700 2.730 208,000 565,740 2.7199 0.875 0.875 0.882 0.875 0.885 641,558 0.8818 -0.74%
2011-07-28 0 2.720 2.720 2.730 2.680 2.720 214,000 578,040 2.7011 0.882 0.882 0.885 0.869 0.882 660,064 0.8757 0.00%
2011-07-27 0 2.720 2.700 2.720 2.690 2.720 268,000 723,240 2.6987 0.882 0.875 0.882 0.872 0.882 826,622 0.8749 0.74%
2011-07-26 0 2.700 2.700 2.730 2.700 2.730 430,000 1,163,720 2.7063 0.875 0.875 0.885 0.875 0.885 1,326,297 0.8774 -1.10%
2011-07-25 0 2.730 2.720 2.730 2.700 2.750 614,000 1,668,980 2.7182 0.885 0.882 0.885 0.875 0.892 1,893,829 0.8813 -1.09%
2011-07-22 0 2.760 2.740 2.770 2.700 2.760 892,000 2,445,120 2.7412 0.895 0.888 0.898 0.875 0.895 2,751,295 0.8887 2.22%
2011-07-21 0 2.700 2.700 2.710 2.690 2.720 480,000 1,296,540 2.7011 0.875 0.875 0.879 0.872 0.882 1,480,518 0.8757 -0.74%
2011-07-20 0 2.720 2.710 2.730 2.720 2.730 342,000 930,760 2.7215 0.882 0.879 0.885 0.882 0.885 1,054,869 0.8823 0.37%
2011-07-19 0 2.710 2.710 2.720 2.680 2.730 932,000 2,520,760 2.7047 0.879 0.879 0.882 0.869 0.885 2,874,672 0.8769 -1.09%
2011-07-18 0 2.740 2.740 2.760 2.730 2.770 348,000 954,780 2.7436 0.888 0.888 0.895 0.885 0.898 1,073,375 0.8895 -1.79%
2011-07-15 0 2.790 2.780 2.790 2.760 2.810 684,000 1,899,940 2.7777 0.905 0.901 0.905 0.895 0.911 2,109,738 0.9006 1.09%
2011-07-14 0 2.760 2.740 2.760 2.720 2.760 804,000 2,203,160 2.7402 0.895 0.888 0.895 0.882 0.895 2,479,867 0.8884 0.36%
2011-07-13 0 2.750 2.740 2.760 2.710 2.750 766,000 2,096,060 2.7364 0.892 0.888 0.895 0.879 0.892 2,362,659 0.8872 1.48%
2011-07-12 0 2.710 2.700 2.710 2.700 2.760 1,188,000 3,233,660 2.7219 0.879 0.875 0.879 0.875 0.895 3,664,281 0.8825 -2.52%
2011-07-11 0 2.780 2.770 2.790 2.770 2.820 510,000 1,420,440 2.7852 0.901 0.898 0.905 0.898 0.914 1,573,050 0.9030 -1.42%
2011-07-08 0 2.820 2.810 2.830 2.810 2.860 722,000 2,045,180 2.8327 0.914 0.911 0.918 0.911 0.927 2,226,945 0.9184 0.00%
2011-07-07 0 2.820 2.810 2.830 2.760 2.840 1,412,600 3,973,342 2.8128 0.914 0.911 0.918 0.895 0.921 4,357,040 0.9119 2.55%
2011-07-06 0 2.750 2.740 2.760 2.710 2.750 514,000 1,406,360 2.7361 0.892 0.888 0.895 0.879 0.892 1,585,388 0.8871 1.48%
2011-07-05 0 2.710 2.710 2.720 2.700 2.750 1,092,000 2,957,920 2.7087 0.879 0.879 0.882 0.875 0.892 3,368,177 0.8782 -0.73%
2011-07-04 0 2.730 2.730 2.740 2.690 2.760 1,226,000 3,338,440 2.7230 0.885 0.885 0.888 0.872 0.895 3,781,489 0.8828 -0.73%
2011-06-30 0 2.750 2.750 2.760 2.740 2.770 612,000 1,683,320 2.7505 0.892 0.892 0.895 0.888 0.898 1,887,660 0.8917 -0.36%
2011-06-29 0 2.760 2.750 2.760 2.730 2.760 601,000 1,647,850 2.7418 0.895 0.892 0.895 0.885 0.895 1,853,731 0.8889 1.10%
2011-06-28 0 2.730 2.720 2.730 2.730 2.800 1,084,000 2,982,000 2.7509 0.885 0.882 0.885 0.885 0.908 3,343,502 0.8919 -1.44%
2011-06-27 0 2.770 2.760 2.770 2.740 2.810 1,138,000 3,166,340 2.7824 0.898 0.895 0.898 0.888 0.911 3,510,060 0.9021 0.00%
2011-06-24 0 2.770 2.760 2.780 2.740 2.810 1,505,000 4,169,100 2.7702 0.898 0.895 0.901 0.888 0.911 4,642,039 0.8981 -2.46%
2011-06-23 0 2.840 2.820 2.830 2.800 2.920 3,849,400 11,012,020 2.8607 0.921 0.914 0.918 0.908 0.947 11,873,134 0.9275 -1.05%
2011-06-22 0 2.870 2.850 2.870 2.770 2.980 4,763,600 13,768,364 2.8903 0.930 0.924 0.930 0.898 0.966 14,692,903 0.9371 3.61%
2011-06-21 0 2.770 2.760 2.770 2.720 2.820 1,406,000 3,868,120 2.7512 0.898 0.895 0.898 0.882 0.914 4,336,683 0.8920 -0.72%
2011-06-20 0 2.790 2.760 2.790 2.760 2.840 776,000 2,168,460 2.7944 0.905 0.895 0.905 0.895 0.921 2,393,503 0.9060 -1.06%
2011-06-17 0 2.820 2.810 2.830 2.790 2.860 554,000 1,563,360 2.8219 0.914 0.911 0.918 0.905 0.927 1,708,764 0.9149 0.71%
2011-06-16 0 2.800 2.790 2.810 2.770 2.860 494,000 1,383,840 2.8013 0.908 0.905 0.911 0.898 0.927 1,523,699 0.9082 -0.36%
2011-06-15 0 2.810 2.790 2.800 2.780 2.820 475,000 1,327,840 2.7955 0.911 0.905 0.908 0.901 0.914 1,465,096 0.9063 0.00%
2011-06-14 0 2.810 2.800 2.810 2.760 2.840 400,000 1,127,160 2.8179 0.911 0.908 0.911 0.895 0.921 1,233,765 0.9136 0.72%
2011-06-13 0 2.790 2.790 2.800 2.700 2.800 270,000 744,020 2.7556 0.905 0.905 0.908 0.875 0.908 832,791 0.8934 -0.36%
2011-06-10 0 2.800 2.780 2.800 2.740 2.800 272,000 750,680 2.7599 0.908 0.901 0.908 0.888 0.908 838,960 0.8948 0.36%
2011-06-09 0 2.790 2.780 2.830 2.680 2.790 552,000 1,508,620 2.7330 0.905 0.901 0.918 0.869 0.905 1,702,595 0.8861 0.36%
2011-06-08 0 2.780 2.770 2.780 2.780 2.860 416,000 1,173,620 2.8212 0.901 0.898 0.901 0.901 0.927 1,283,115 0.9147 -2.11%
2011-06-07 0 2.840 2.840 2.870 2.820 2.920 548,000 1,572,480 2.8695 0.921 0.921 0.930 0.914 0.947 1,690,258 0.9303 -1.05%
2011-06-03 0 2.870 2.870 2.890 2.860 2.940 549,000 1,587,080 2.8909 0.930 0.930 0.937 0.927 0.953 1,693,342 0.9372 0.35%
2011-06-02 0 2.860 2.850 2.860 2.770 2.900 904,000 2,576,940 2.8506 0.927 0.924 0.927 0.898 0.940 2,788,308 0.9242 1.06%
2011-06-01 0 2.830 2.820 2.840 2.740 2.870 977,000 2,754,970 2.8198 0.918 0.914 0.921 0.888 0.930 3,013,470 0.9142 2.54%
2011-05-31 0 2.760 2.760 2.770 2.690 2.790 446,000 1,226,000 2.7489 0.895 0.895 0.898 0.872 0.905 1,375,648 0.8912 2.22%
2011-05-30 0 2.700 2.680 2.700 2.660 2.700 160,000 428,640 2.6790 0.875 0.869 0.875 0.862 0.875 493,506 0.8686 1.50%
2011-05-27 0 2.660 2.660 2.690 2.640 2.690 118,000 313,940 2.6605 0.862 0.862 0.872 0.856 0.872 363,961 0.8626 -0.75%
2011-05-26 0 2.680 2.660 2.700 2.680 2.700 58,000 155,520 2.6814 0.869 0.862 0.875 0.869 0.875 178,896 0.8693 0.75%
2011-05-25 0 2.660 2.660 2.670 2.660 2.700 76,000 203,300 2.6750 0.862 0.862 0.866 0.862 0.875 234,415 0.8673 -1.48%
2011-05-24 0 2.700 2.690 2.700 2.650 2.700 208,800 555,988 2.6628 0.875 0.872 0.875 0.859 0.875 644,025 0.8633 0.37%
2011-05-23 0 2.690 2.690 2.700 2.670 2.700 223,000 597,310 2.6785 0.872 0.872 0.875 0.866 0.875 687,824 0.8684 -0.74%
2011-05-20 0 2.710 2.710 2.730 2.700 2.740 522,000 1,418,340 2.7171 0.879 0.879 0.885 0.875 0.888 1,610,063 0.8809 -1.09%
2011-05-19 0 2.740 2.740 2.750 2.740 2.770 272,000 748,700 2.7526 0.888 0.888 0.892 0.888 0.898 838,960 0.8924 -0.36%
2011-05-18 0 2.750 2.740 2.770 2.740 2.760 382,000 1,050,640 2.7504 0.892 0.888 0.898 0.888 0.895 1,178,245 0.8917 -0.36%
2011-05-17 0 2.760 2.750 2.780 2.740 2.790 226,000 625,700 2.7686 0.895 0.892 0.901 0.888 0.905 697,077 0.8976 0.00%
2011-05-16 0 2.760 2.750 2.770 2.730 2.830 466,000 1,288,100 2.7642 0.895 0.892 0.898 0.885 0.918 1,437,336 0.8962 -1.43%
2011-05-13 0 2.800 2.780 2.800 2.700 2.820 2,289,000 6,367,860 2.7819 0.908 0.901 0.908 0.875 0.914 7,060,218 0.9019 3.70%
2011-05-12 0 2.700 2.700 2.710 2.610 2.740 1,006,000 2,701,820 2.6857 0.875 0.875 0.879 0.846 0.888 3,102,918 0.8707 2.66%
2011-05-11 0 2.630 2.620 2.640 2.600 2.650 276,000 726,500 2.6322 0.853 0.849 0.856 0.843 0.859 851,298 0.8534 0.38%
2011-05-09 0 2.620 2.600 2.630 2.540 2.630 240,200 627,312 2.6116 0.849 0.843 0.853 0.823 0.853 740,876 0.8467 1.55%
2011-05-06 0 2.580 2.560 2.580 2.520 2.580 447,600 1,141,204 2.5496 0.836 0.830 0.836 0.817 0.836 1,380,583 0.8266 1.18%
2011-05-05 0 2.550 2.530 2.560 2.540 2.570 502,000 1,283,560 2.5569 0.827 0.820 0.830 0.823 0.833 1,548,375 0.8290 0.00%
2011-05-04 0 2.550 2.530 2.560 2.480 2.550 798,000 2,009,340 2.5180 0.827 0.820 0.830 0.804 0.827 2,461,360 0.8164 0.39%
2011-05-03 0 2.540 2.510 2.550 2.500 2.580 192,000 486,340 2.5330 0.823 0.814 0.827 0.811 0.836 592,207 0.8212 -1.55%
2011-04-29 0 2.580 2.550 2.580 2.520 2.580 372,000 945,420 2.5415 0.836 0.827 0.836 0.817 0.836 1,147,401 0.8240 0.78%
2011-04-28 0 2.560 2.550 2.560 2.540 2.590 380,000 972,600 2.5595 0.830 0.827 0.830 0.823 0.840 1,172,076 0.8298 -0.78%
2011-04-27 0 2.580 2.590 2.600 2.570 2.710 773,000 2,016,960 2.6093 0.836 0.840 0.843 0.833 0.879 2,384,250 0.8460 -3.37%
2011-04-26 0 2.670 2.670 2.690 2.640 2.700 464,000 1,237,360 2.6667 0.866 0.866 0.872 0.856 0.875 1,431,167 0.8646 -1.48%
2011-04-21 0 2.710 2.700 2.710 2.660 2.750 2,597,000 7,023,240 2.7044 0.879 0.875 0.879 0.862 0.892 8,010,217 0.8768 3.04%
2011-04-20 0 2.630 2.600 2.630 2.530 2.710 1,578,000 4,162,720 2.6380 0.853 0.843 0.853 0.820 0.879 4,867,201 0.8553 0.00%
2011-04-19 0 2.630 2.610 2.630 2.500 2.660 1,050,000 2,725,640 2.5958 0.853 0.846 0.853 0.811 0.862 3,238,632 0.8416 2.33%
2011-04-18 0 2.570 2.560 2.580 2.490 2.610 1,923,000 4,902,670 2.5495 0.833 0.830 0.836 0.807 0.846 5,931,323 0.8266 6.64%
2011-04-15 0 2.410 2.410 2.440 2.400 2.430 212,000 512,300 2.4165 0.781 0.781 0.791 0.778 0.788 653,895 0.7835 0.00%
2011-04-14 0 2.410 2.380 2.410 2.400 2.430 90,000 216,400 2.4044 0.781 0.772 0.781 0.778 0.788 277,597 0.7795 -1.23%
2011-04-13 0 2.440 2.410 2.450 2.400 2.440 56,000 135,100 2.4125 0.791 0.781 0.794 0.778 0.791 172,727 0.7822 0.41%
2011-04-12 0 2.430 2.410 2.440 2.380 2.460 106,000 254,600 2.4019 0.788 0.781 0.791 0.772 0.798 326,948 0.7787 0.00%
2011-04-11 0 2.430 2.430 2.440 2.410 2.470 414,000 1,009,800 2.4391 0.788 0.788 0.791 0.781 0.801 1,276,946 0.7908 -1.22%
2011-04-08 0 2.460 2.460 2.470 2.380 2.460 617,000 1,494,090 2.4215 0.798 0.798 0.801 0.772 0.798 1,903,082 0.7851 2.93%
2011-04-07 0 2.390 2.380 2.390 2.330 2.400 454,000 1,078,240 2.3750 0.775 0.772 0.775 0.755 0.778 1,400,323 0.7700 3.02%
2011-04-06 0 2.320 2.320 2.330 2.300 2.320 168,000 388,420 2.3120 0.752 0.752 0.755 0.746 0.752 518,181 0.7496 1.31%
2011-04-04 0 2.290 2.280 2.300 2.240 2.290 620,000 1,405,840 2.2675 0.742 0.739 0.746 0.726 0.742 1,912,335 0.7351 -0.87%
2011-04-01 0 2.310 2.310 2.320 2.240 2.320 704,000 1,605,440 2.2805 0.749 0.749 0.752 0.726 0.752 2,171,426 0.7393 -2.12%
2011-03-31 0 2.360 2.360 2.380 2.320 2.360 144,000 336,480 2.3367 0.765 0.765 0.772 0.752 0.765 444,155 0.7576 0.85%
2011-03-30 0 2.340 2.340 2.360 2.320 2.350 302,000 706,900 2.3407 0.759 0.759 0.765 0.752 0.762 931,492 0.7589 0.86%
2011-03-29 0 2.320 2.310 2.340 2.320 2.380 472,000 1,102,420 2.3356 0.752 0.749 0.759 0.752 0.772 1,455,842 0.7572 -2.93%
2011-03-28 0 2.390 2.360 2.390 2.370 2.420 315,000 754,060 2.3938 0.775 0.765 0.775 0.768 0.785 971,590 0.7761 -0.83%
2011-03-25 0 2.410 2.410 2.420 2.400 2.420 302,000 727,020 2.4074 0.781 0.781 0.785 0.778 0.785 931,492 0.7805 -0.41%
2011-03-24 0 2.420 2.390 2.420 2.380 2.420 115,000 275,480 2.3955 0.785 0.775 0.785 0.772 0.785 354,707 0.7766 0.83%
2011-03-23 0 2.400 2.390 2.440 2.390 2.400 200,400 479,560 2.3930 0.778 0.775 0.791 0.775 0.778 618,116 0.7758 0.00%
2011-03-22 0 2.400 2.400 2.430 2.390 2.450 172,000 415,080 2.4133 0.778 0.778 0.788 0.775 0.794 530,519 0.7824 -0.83%
2011-03-21 0 2.420 2.420 2.430 2.400 2.420 154,000 371,460 2.4121 0.785 0.785 0.788 0.778 0.785 474,999 0.7820 2.98%
2011-03-18 0 2.350 2.330 2.380 2.260 2.370 712,000 1,645,720 2.3114 0.762 0.755 0.772 0.733 0.768 2,196,101 0.7494 0.43%
2011-03-17 0 2.340 2.320 2.350 2.280 2.380 1,311,000 3,028,330 2.3099 0.759 0.752 0.762 0.739 0.772 4,043,664 0.7489 -2.90%
2011-03-16 0 2.410 2.400 2.410 2.340 2.410 328,000 783,480 2.3887 0.781 0.778 0.781 0.759 0.781 1,011,687 0.7744 2.99%
2011-03-15 0 2.340 2.340 2.360 2.200 2.450 710,000 1,672,400 2.3555 0.759 0.759 0.765 0.713 0.794 2,189,932 0.7637 -5.26%
2011-03-14 0 2.470 2.470 2.480 2.450 2.490 402,000 990,530 2.4640 0.801 0.801 0.804 0.794 0.807 1,239,933 0.7989 -2.76%
2011-03-11 0 2.540 2.510 2.540 2.500 2.550 546,200 1,378,020 2.5229 0.823 0.814 0.823 0.811 0.827 1,684,706 0.8180 -0.39%
2011-03-10 0 2.550 2.520 2.550 2.550 2.550 176,000 448,800 2.5500 0.827 0.817 0.827 0.827 0.827 542,856 0.8267 -0.39%
2011-03-09 0 2.560 2.530 2.570 2.530 2.600 282,000 725,180 2.5716 0.830 0.820 0.833 0.820 0.843 869,804 0.8337 -1.54%
2011-03-08 0 2.600 2.590 2.610 2.510 2.620 428,000 1,102,280 2.5754 0.843 0.840 0.846 0.814 0.849 1,320,128 0.8350 3.17%
2011-03-07 0 2.520 2.500 2.520 2.490 2.520 182,000 455,500 2.5027 0.817 0.811 0.817 0.807 0.817 561,363 0.8114 1.20%
2011-03-04 0 2.490 2.480 2.490 2.480 2.500 76,000 189,500 2.4934 0.807 0.804 0.807 0.804 0.811 234,415 0.8084 0.00%
2011-03-03 0 2.490 2.470 2.500 2.450 2.490 37,000 90,980 2.4589 0.807 0.801 0.811 0.794 0.807 114,123 0.7972 0.81%
2011-03-02 0 2.470 2.440 2.470 2.420 2.480 132,000 323,320 2.4494 0.801 0.791 0.801 0.785 0.804 407,142 0.7941 -1.98%
2011-03-01 0 2.520 2.490 2.520 2.500 2.520 66,000 165,260 2.5039 0.817 0.807 0.817 0.811 0.817 203,571 0.8118 1.61%
2011-02-28 0 2.480 2.460 2.480 2.440 2.480 112,000 276,340 2.4673 0.804 0.798 0.804 0.791 0.804 345,454 0.7999 0.81%
2011-02-25 0 2.460 2.410 2.460 2.400 2.460 180,000 436,380 2.4243 0.798 0.781 0.798 0.778 0.798 555,194 0.7860 2.07%
2011-02-24 0 2.410 2.410 2.420 2.410 2.470 496,000 1,208,300 2.4361 0.781 0.781 0.785 0.781 0.801 1,529,868 0.7898 -2.82%
2011-02-23 0 2.480 2.470 2.480 2.450 2.500 361,000 888,680 2.4617 0.804 0.801 0.804 0.794 0.811 1,113,473 0.7981 -1.20%
2011-02-22 0 2.510 2.500 2.510 2.500 2.520 238,000 596,560 2.5066 0.814 0.811 0.814 0.811 0.817 734,090 0.8127 -1.95%
2011-02-21 0 2.560 2.530 2.560 2.510 2.570 491,000 1,243,560 2.5327 0.830 0.820 0.830 0.814 0.833 1,514,446 0.8211 -0.39%
2011-02-18 0 2.570 2.570 2.580 2.550 2.580 92,800 238,064 2.5653 0.833 0.833 0.836 0.827 0.836 286,233 0.8317 0.00%
2011-02-17 0 2.570 2.570 2.580 2.570 2.580 68,000 175,040 2.5741 0.833 0.833 0.836 0.833 0.836 209,740 0.8346 0.78%
2011-02-16 0 2.550 2.550 2.590 2.550 2.610 173,000 447,474 2.5866 0.827 0.827 0.840 0.827 0.846 533,603 0.8386 1.19%
2011-02-15 0 2.520 2.520 2.540 2.510 2.520 194,000 488,600 2.5186 0.817 0.817 0.823 0.814 0.817 598,376 0.8165 0.00%
2011-02-14 0 2.520 2.510 2.530 2.520 2.570 208,000 529,280 2.5446 0.817 0.814 0.820 0.817 0.833 641,558 0.8250 -0.40%
2011-02-11 0 2.530 2.530 2.540 2.530 2.530 78,000 197,540 2.5326 0.820 0.820 0.823 0.820 0.820 240,584 0.8211 -0.39%
2011-02-10 0 2.540 2.520 2.550 2.540 2.580 192,000 489,660 2.5503 0.823 0.817 0.827 0.823 0.836 592,207 0.8268 0.00%
2011-02-09 0 2.540 2.540 2.590 2.540 2.600 346,000 890,920 2.5749 0.823 0.823 0.840 0.823 0.843 1,067,206 0.8348 -2.68%
2011-02-08 0 2.610 2.600 2.610 2.600 2.640 266,000 696,640 2.6189 0.846 0.843 0.846 0.843 0.856 820,453 0.8491 0.38%
2011-02-07 0 2.600 2.580 2.600 2.570 2.600 420,000 1,087,340 2.5889 0.843 0.836 0.843 0.833 0.843 1,295,453 0.8394 1.17%
2011-02-02 0 2.570 2.570 2.590 2.540 2.590 255,600 658,200 2.5751 0.833 0.833 0.840 0.823 0.840 788,376 0.8349 2.39%
2011-02-01 0 2.510 2.510 2.530 2.480 2.510 90,000 224,400 2.4933 0.814 0.814 0.820 0.804 0.814 277,597 0.8084 1.62%
2011-01-31 0 2.470 2.460 2.500 2.450 2.500 295,000 727,760 2.4670 0.801 0.798 0.811 0.794 0.811 909,901 0.7998 -1.59%
2011-01-28 0 2.510 2.510 2.530 2.500 2.540 318,000 800,080 2.5160 0.814 0.814 0.820 0.811 0.823 980,843 0.8157 -1.18%
2011-01-27 0 2.540 2.540 2.570 2.530 2.600 286,000 731,900 2.5591 0.823 0.823 0.833 0.820 0.843 882,142 0.8297 1.20%
2011-01-26 0 2.510 2.510 2.530 2.500 2.540 308,000 775,740 2.5186 0.814 0.814 0.820 0.811 0.823 949,999 0.8166 -0.40%
2011-01-25 0 2.520 2.520 2.530 2.500 2.520 84,000 211,600 2.5190 0.817 0.817 0.820 0.811 0.817 259,091 0.8167 0.80%
2011-01-24 0 2.500 2.500 2.510 2.490 2.560 454,000 1,144,600 2.5211 0.811 0.811 0.814 0.807 0.830 1,400,323 0.8174 -2.72%
2011-01-21 0 2.570 2.560 2.580 2.520 2.570 304,000 771,020 2.5363 0.833 0.830 0.836 0.817 0.833 937,661 0.8223 0.39%
2011-01-20 0 2.560 2.550 2.560 2.550 2.600 360,000 923,540 2.5654 0.830 0.827 0.830 0.827 0.843 1,110,388 0.8317 -1.16%
2011-01-19 0 2.590 2.590 2.610 2.560 2.610 434,000 1,117,280 2.5744 0.840 0.840 0.846 0.830 0.846 1,338,635 0.8346 -0.38%
2011-01-18 0 2.600 2.600 2.630 2.600 2.650 288,000 756,080 2.6253 0.843 0.843 0.853 0.843 0.859 888,311 0.8511 0.78%
2011-01-17 0 2.580 2.570 2.610 2.550 2.640 620,000 1,596,880 2.5756 0.836 0.833 0.846 0.827 0.856 1,912,335 0.8350 -2.27%
2011-01-14 0 2.640 2.610 2.620 2.620 2.680 361,600 956,004 2.6438 0.856 0.846 0.849 0.849 0.869 1,115,323 0.8572 -1.12%
2011-01-13 0 2.670 2.650 2.670 2.650 2.740 570,400 1,532,928 2.6875 0.866 0.859 0.866 0.859 0.888 1,759,348 0.8713 -0.37%
2011-01-12 0 2.680 2.680 2.700 2.650 2.750 870,000 2,342,840 2.6929 0.869 0.869 0.875 0.859 0.892 2,683,438 0.8731 -2.90%
2011-01-11 0 2.760 2.760 2.770 2.740 2.860 798,000 2,221,040 2.7833 0.895 0.895 0.898 0.888 0.927 2,461,360 0.9024 -2.13%
2011-01-10 0 2.820 2.810 2.830 2.720 2.880 1,901,000 5,323,840 2.8005 0.914 0.911 0.918 0.882 0.934 5,863,466 0.9080 4.44%
2011-01-07 0 2.700 2.700 2.710 2.600 2.720 1,346,700 3,632,244 2.6971 0.875 0.875 0.879 0.843 0.882 4,153,777 0.8744 3.45%
2011-01-06 0 2.610 2.610 2.620 2.570 2.640 348,000 906,260 2.6042 0.846 0.846 0.849 0.833 0.856 1,073,375 0.8443 0.00%
2011-01-05 0 2.610 2.610 2.650 2.580 2.680 846,000 2,219,940 2.6240 0.846 0.846 0.859 0.836 0.869 2,609,412 0.8507 0.77%
2011-01-04 0 2.590 2.570 2.590 2.530 2.600 630,000 1,614,040 2.5620 0.840 0.833 0.840 0.820 0.843 1,943,179 0.8306 0.00%
2011-01-03 0 2.590 2.570 2.590 2.550 2.600 276,000 712,680 2.5822 0.840 0.833 0.840 0.827 0.843 851,298 0.8372 0.39%
2010-12-31 0 2.580 2.530 2.580 2.520 2.580 192,000 488,740 2.5455 0.836 0.820 0.836 0.817 0.836 592,207 0.8253 1.98%
2010-12-30 0 2.530 2.530 2.540 2.520 2.550 158,000 400,880 2.5372 0.820 0.820 0.823 0.817 0.827 487,337 0.8226 -0.39%
2010-12-29 0 2.540 2.490 2.540 2.520 2.570 56,000 142,760 2.5493 0.823 0.807 0.823 0.817 0.833 172,727 0.8265 2.83%
2010-12-28 0 2.470 2.470 2.530 2.450 2.500 220,000 542,140 2.4643 0.801 0.801 0.820 0.794 0.811 678,571 0.7989 -2.37%
2010-12-24 0 2.530 2.530 2.550 2.520 2.520 56,000 141,120 2.5200 0.820 0.820 0.827 0.817 0.817 172,727 0.8170 0.40%
2010-12-23 0 2.520 2.520 2.560 2.520 2.560 82,000 207,100 2.5256 0.817 0.817 0.830 0.817 0.830 252,922 0.8188 -1.18%
2010-12-22 0 2.550 2.560 2.570 2.500 2.560 216,000 549,700 2.5449 0.827 0.830 0.833 0.811 0.830 666,233 0.8251 1.59%
2010-12-21 0 2.510 2.540 2.550 2.450 2.580 290,000 735,880 2.5375 0.814 0.823 0.827 0.794 0.836 894,479 0.8227 -0.79%
2010-12-20 0 2.530 2.520 2.530 2.380 2.580 830,000 2,079,980 2.5060 0.820 0.817 0.820 0.772 0.836 2,560,062 0.8125 -1.56%
2010-12-17 0 2.570 2.550 2.580 2.530 2.580 742,000 1,898,500 2.5586 0.833 0.827 0.836 0.820 0.836 2,288,633 0.8295 1.18%
2010-12-16 0 2.540 2.530 2.590 2.540 2.680 487,000 1,262,780 2.5930 0.823 0.820 0.840 0.823 0.869 1,502,108 0.8407 -3.05%
2010-12-15 0 2.620 2.590 2.640 2.580 2.680 572,000 1,500,100 2.6226 0.849 0.840 0.856 0.836 0.869 1,764,283 0.8503 -0.38%
2010-12-14 0 2.630 2.630 2.650 2.510 2.730 1,160,000 3,061,700 2.6394 0.853 0.853 0.859 0.814 0.885 3,577,917 0.8557 3.95%
2010-12-13 0 2.530 2.530 2.550 2.500 2.560 701,600 1,778,250 2.5346 0.820 0.820 0.827 0.811 0.830 2,164,023 0.8217 -0.78%
2010-12-10 0 2.550 2.540 2.550 2.530 2.620 838,600 2,149,460 2.5632 0.827 0.823 0.827 0.820 0.849 2,586,588 0.8310 -1.16%
2010-12-09 0 2.580 2.570 2.590 2.550 2.700 1,595,445 4,154,139 2.6037 0.836 0.833 0.840 0.827 0.875 4,921,009 0.8442 -2.27%
2010-12-08 0 2.690 2.690 2.710 2.600 2.730 1,762,000 4,690,820 2.6622 0.856 0.856 0.862 0.827 0.869 5,537,664 0.8471 -2.18%
2010-12-07 0 2.750 2.740 2.760 2.710 2.800 1,452,400 3,980,956 2.7410 0.875 0.872 0.878 0.862 0.891 4,564,644 0.8721 -0.72%
2010-12-06 0 2.770 2.770 2.790 2.760 2.900 1,484,000 4,163,160 2.8054 0.881 0.881 0.888 0.878 0.923 4,663,957 0.8926 -2.46%
2010-12-03 0 2.840 2.830 2.870 2.820 3.050 4,518,000 13,325,880 2.9495 0.904 0.900 0.913 0.897 0.970 14,199,299 0.9385 -1.39%
2010-12-02 0 2.880 2.860 2.890 2.810 2.920 1,647,000 4,721,440 2.8667 0.916 0.910 0.920 0.894 0.929 5,176,239 0.9121 3.23%
2010-12-01 0 2.790 2.770 2.800 2.720 2.840 1,196,000 3,324,240 2.7795 0.888 0.881 0.891 0.865 0.904 3,758,823 0.8844 -1.06%
2010-11-30 0 2.820 2.800 2.830 2.760 2.980 2,741,245 7,869,055 2.8706 0.897 0.891 0.900 0.878 0.948 8,615,263 0.9134 2.17%
2010-11-29 0 2.760 2.740 2.760 2.700 2.880 4,218,000 11,639,758 2.7595 0.878 0.872 0.878 0.859 0.916 13,256,451 0.8780 -4.17%
2010-11-26 0 2.880 2.900 2.930 2.470 3.020 21,758,800 60,325,342 2.7725 0.916 0.923 0.932 0.786 0.961 68,384,176 0.8822 25.22%
2010-11-25 0 2.300 2.270 2.300 2.270 2.390 1,658,000 3,874,000 2.3366 0.732 0.722 0.732 0.722 0.760 5,210,810 0.7435 -0.86%
2010-11-24 0 2.320 2.310 2.320 2.260 2.380 986,000 2,303,740 2.3365 0.738 0.735 0.738 0.719 0.757 3,098,829 0.7434 0.43%
2010-11-23 0 2.310 2.300 2.330 2.310 2.400 1,190,000 2,793,160 2.3472 0.735 0.732 0.741 0.735 0.764 3,739,966 0.7468 -3.35%
2010-11-22 0 2.390 2.380 2.420 2.290 2.420 1,128,000 2,647,740 2.3473 0.760 0.757 0.770 0.729 0.770 3,545,111 0.7469 3.02%
2010-11-19 0 2.320 2.300 2.320 2.220 2.320 1,332,000 3,037,060 2.2801 0.738 0.732 0.738 0.706 0.738 4,186,248 0.7255 4.04%
2010-11-18 0 2.230 2.220 2.230 2.190 2.260 967,000 2,143,460 2.2166 0.710 0.706 0.710 0.697 0.719 3,039,115 0.7053 1.36%
2010-11-17 0 2.200 2.200 2.210 2.200 2.370 2,358,000 5,426,820 2.3015 0.700 0.700 0.703 0.700 0.754 7,410,790 0.7323 -4.76%
2010-11-16 0 2.310 2.310 2.320 2.200 2.340 2,707,800 6,172,190 2.2794 0.735 0.735 0.738 0.700 0.745 8,510,151 0.7253 6.45%
2010-11-15 0 2.170 2.160 2.180 2.150 2.200 542,000 1,174,860 2.1676 0.690 0.687 0.694 0.684 0.700 1,703,413 0.6897 0.93%
2010-11-12 0 2.150 2.150 2.160 2.140 2.210 1,512,000 3,268,560 2.1617 0.684 0.684 0.687 0.681 0.703 4,751,957 0.6878 -4.02%
2010-11-11 0 2.240 2.220 2.240 2.180 2.280 819,800 1,839,596 2.2440 0.713 0.706 0.713 0.694 0.725 2,576,491 0.7140 2.75%
2010-11-10 0 2.180 2.180 2.200 2.170 2.230 1,196,800 2,631,096 2.1984 0.694 0.694 0.700 0.690 0.710 3,761,337 0.6995 -2.68%
2010-11-09 0 2.240 2.230 2.250 2.150 2.260 1,470,800 3,243,746 2.2054 0.713 0.710 0.716 0.684 0.719 4,622,472 0.7017 0.90%
2010-11-08 0 2.220 2.200 2.230 2.050 2.230 2,921,200 6,337,864 2.1696 0.706 0.700 0.710 0.652 0.710 9,180,831 0.6903 6.73%
2010-11-05 0 2.080 2.080 2.090 2.070 2.150 1,795,800 3,782,238 2.1062 0.662 0.662 0.665 0.659 0.684 5,643,891 0.6701 0.00%
2010-11-04 0 2.080 2.090 2.100 1.870 2.180 5,587,600 11,499,032 2.0580 0.662 0.665 0.668 0.595 0.694 17,560,868 0.6548 11.83%
2010-11-03 0 1.860 1.850 1.870 1.850 1.880 848,600 1,584,978 1.8678 0.592 0.589 0.595 0.589 0.598 2,667,004 0.5943 1.09%
2010-11-02 0 1.840 1.840 1.860 1.770 1.880 1,515,000 2,792,440 1.8432 0.585 0.585 0.592 0.563 0.598 4,761,385 0.5865 2.79%
2010-11-01 0 1.790 1.780 1.790 1.770 1.790 282,200 502,404 1.7803 0.570 0.566 0.570 0.563 0.570 886,906 0.5665 1.13%
2010-10-29 0 1.770 1.760 1.770 1.750 1.770 1,143,200 2,007,964 1.7564 0.563 0.560 0.563 0.557 0.563 3,592,882 0.5589 -0.56%
2010-10-28 0 1.780 1.770 1.790 1.770 1.800 760,000 1,351,480 1.7783 0.566 0.563 0.570 0.563 0.573 2,388,550 0.5658 -1.11%
2010-10-27 0 1.800 1.780 1.810 1.780 1.820 359,400 646,570 1.7990 0.573 0.566 0.576 0.566 0.579 1,129,533 0.5724 0.00%
2010-10-26 0 1.800 1.800 1.810 1.780 1.800 443,000 793,980 1.7923 0.573 0.573 0.576 0.566 0.573 1,392,273 0.5703 0.00%
2010-10-25 0 1.800 1.780 1.800 1.780 1.820 723,000 1,303,660 1.8031 0.573 0.566 0.573 0.566 0.579 2,272,265 0.5737 1.12%
2010-10-22 0 1.780 1.780 1.790 1.770 1.790 431,000 768,866 1.7839 0.566 0.566 0.570 0.563 0.570 1,354,559 0.5676 -0.56%
2010-10-21 0 1.790 1.780 1.800 1.770 1.790 216,000 384,880 1.7819 0.570 0.566 0.573 0.563 0.570 678,851 0.5670 0.56%
2010-10-20 0 1.780 1.780 1.800 1.750 1.800 709,800 1,255,116 1.7683 0.566 0.566 0.573 0.557 0.573 2,230,780 0.5626 -0.56%
2010-10-19 0 1.790 1.790 1.800 1.780 1.800 935,600 1,673,760 1.7890 0.570 0.570 0.573 0.566 0.573 2,940,430 0.5692 -0.56%
2010-10-18 0 1.800 1.800 1.810 1.780 1.820 388,000 694,420 1.7897 0.573 0.573 0.576 0.566 0.579 1,219,417 0.5695 0.00%
2010-10-15 0 1.800 1.790 1.800 1.790 1.810 475,000 855,690 1.8015 0.573 0.570 0.573 0.570 0.576 1,492,844 0.5732 -1.10%
2010-10-14 0 1.820 1.820 1.840 1.810 1.860 1,163,800 2,137,962 1.8371 0.579 0.579 0.585 0.576 0.592 3,657,624 0.5845 -1.62%
2010-10-13 0 1.850 1.840 1.850 1.780 1.850 1,093,800 1,985,872 1.8156 0.589 0.585 0.589 0.566 0.589 3,437,626 0.5777 3.93%
2010-10-12 0 1.780 1.770 1.780 1.760 1.780 215,200 382,046 1.7753 0.566 0.563 0.566 0.560 0.566 676,337 0.5649 0.00%
2010-10-11 0 1.780 1.780 1.790 1.780 1.800 405,000 722,960 1.7851 0.566 0.566 0.570 0.566 0.573 1,272,846 0.5680 -0.56%
2010-10-08 0 1.790 1.790 1.800 1.780 1.800 615,600 1,100,960 1.7884 0.570 0.570 0.573 0.566 0.573 1,934,725 0.5691 -0.56%
2010-10-07 0 1.800 1.790 1.800 1.790 1.820 657,000 1,180,620 1.7970 0.573 0.570 0.573 0.570 0.579 2,064,838 0.5718 -1.64%
2010-10-06 0 1.830 1.820 1.830 1.770 1.830 945,000 1,701,000 1.8000 0.582 0.579 0.582 0.563 0.582 2,969,973 0.5727 2.81%
2010-10-05 0 1.780 1.770 1.780 1.730 1.810 1,656,600 2,908,370 1.7556 0.566 0.563 0.566 0.550 0.576 5,206,410 0.5586 -1.66%
2010-10-04 0 1.810 1.800 1.810 1.780 1.830 570,800 1,029,190 1.8031 0.576 0.573 0.576 0.566 0.582 1,793,926 0.5737 -1.09%
2010-09-30 0 1.830 1.820 1.840 1.830 1.860 435,000 800,240 1.8396 0.582 0.579 0.585 0.582 0.592 1,367,130 0.5853 -2.14%
2010-09-29 0 1.870 1.870 1.880 1.870 1.900 235,000 440,140 1.8729 0.595 0.595 0.598 0.595 0.605 738,565 0.5959 -0.53%
2010-09-28 0 1.880 1.860 1.880 1.840 1.930 1,356,200 2,561,154 1.8885 0.598 0.592 0.598 0.585 0.614 4,262,304 0.6009 1.62%
2010-09-27 0 1.850 1.850 1.860 1.760 1.880 1,215,000 2,222,434 1.8292 0.589 0.589 0.592 0.560 0.598 3,818,537 0.5820 5.11%
2010-09-24 0 1.760 1.740 1.780 1.750 1.780 842,200 1,481,822 1.7595 0.560 0.554 0.566 0.557 0.566 2,646,890 0.5598 -0.56%
2010-09-22 0 1.770 1.770 1.780 1.760 1.810 669,600 1,192,744 1.7813 0.563 0.563 0.566 0.560 0.576 2,104,438 0.5668 -1.67%
2010-09-21 0 1.800 1.790 1.810 1.780 1.830 673,600 1,211,538 1.7986 0.573 0.570 0.576 0.566 0.582 2,117,009 0.5723 0.00%
2010-09-20 0 1.800 1.770 1.800 1.760 1.800 202,000 358,560 1.7750 0.573 0.563 0.573 0.560 0.573 634,851 0.5648 0.00%
2010-09-17 0 1.800 1.790 1.800 1.780 1.830 204,000 366,920 1.7986 0.573 0.570 0.573 0.566 0.582 641,137 0.5723 0.00%
2010-09-16 0 1.800 1.790 1.810 1.770 1.820 556,600 1,006,866 1.8090 0.573 0.570 0.576 0.563 0.579 1,749,298 0.5756 -0.55%
2010-09-15 0 1.810 1.810 1.830 1.800 1.820 775,800 1,406,110 1.8125 0.576 0.576 0.582 0.573 0.579 2,438,206 0.5767 -0.55%
2010-09-14 0 1.820 1.820 1.830 1.800 1.900 1,595,400 2,919,614 1.8300 0.579 0.579 0.582 0.573 0.605 5,014,069 0.5823 -4.21%
2010-09-13 0 1.900 1.910 1.920 1.890 1.950 343,300 652,238 1.8999 0.605 0.608 0.611 0.601 0.620 1,078,933 0.6045 -0.52%
2010-09-10 0 1.910 1.910 1.930 1.910 1.980 352,000 676,720 1.9225 0.608 0.608 0.614 0.608 0.630 1,106,276 0.6117 -1.04%
2010-09-09 0 1.930 1.920 1.930 1.920 2.060 1,652,000 3,279,920 1.9854 0.614 0.611 0.614 0.611 0.655 5,191,953 0.6317 -1.03%
2010-09-08 0 1.950 1.950 1.960 1.850 1.960 2,186,000 4,148,300 1.8977 0.620 0.620 0.624 0.589 0.624 6,870,223 0.6038 3.72%
2010-09-07 0 1.880 1.870 1.880 1.740 1.890 1,596,000 2,904,960 1.8202 0.598 0.595 0.598 0.554 0.601 5,015,954 0.5791 6.21%
2010-09-06 0 1.770 1.750 1.770 1.730 1.780 789,000 1,385,960 1.7566 0.563 0.557 0.563 0.550 0.566 2,479,692 0.5589 1.72%
2010-09-03 0 1.740 1.740 1.780 1.740 1.790 326,000 574,700 1.7629 0.554 0.554 0.566 0.554 0.570 1,024,562 0.5609 -0.57%
2010-09-02 0 1.750 1.750 1.770 1.750 1.770 68,000 119,760 1.7612 0.557 0.557 0.563 0.557 0.563 213,712 0.5604 0.00%
2010-09-01 0 1.750 1.740 1.780 1.680 1.780 736,000 1,282,160 1.7421 0.557 0.554 0.566 0.535 0.566 2,313,122 0.5543 3.55%
2010-08-31 0 1.690 1.650 1.690 1.650 1.690 208,000 345,040 1.6588 0.538 0.525 0.538 0.525 0.538 653,708 0.5278 1.81%
2010-08-30 0 1.660 1.660 1.670 1.660 1.700 578,000 963,160 1.6664 0.528 0.528 0.531 0.528 0.541 1,816,555 0.5302 -1.78%
2010-08-27 0 1.690 1.660 1.690 1.660 1.780 742,000 1,267,920 1.7088 0.538 0.528 0.538 0.528 0.566 2,331,979 0.5437 -5.06%
2010-08-26 0 1.780 1.760 1.780 1.760 1.780 544,400 961,624 1.7664 0.566 0.560 0.566 0.560 0.566 1,710,956 0.5620 0.00%
2010-08-25 0 1.780 1.780 1.800 1.720 1.800 1,022,000 1,810,900 1.7719 0.566 0.566 0.573 0.547 0.573 3,211,971 0.5638 2.30%
2010-08-24 0 1.740 1.740 1.790 1.730 1.800 798,000 1,409,760 1.7666 0.554 0.554 0.570 0.550 0.573 2,507,977 0.5621 0.00%
2010-08-23 0 1.740 1.740 1.760 1.700 1.750 478,000 821,760 1.7192 0.554 0.554 0.560 0.541 0.557 1,502,272 0.5470 0.00%
2010-08-20 0 1.740 1.740 1.750 1.710 1.750 712,000 1,235,220 1.7349 0.554 0.554 0.557 0.544 0.557 2,237,694 0.5520 -1.69%
2010-08-19 0 1.770 1.770 1.790 1.740 1.880 1,862,000 3,323,600 1.7850 0.563 0.563 0.570 0.554 0.598 5,851,947 0.5679 -4.32%
2010-08-18 0 2.100 2.070 2.100 2.050 2.130 1,792,000 3,744,160 2.0894 0.589 0.580 0.589 0.575 0.597 6,393,023 0.5857 0.48%
2010-08-17 0 2.090 2.070 2.090 2.050 2.180 1,490,000 3,155,540 2.1178 0.586 0.580 0.586 0.575 0.611 5,315,627 0.5936 -0.95%
2010-08-16 0 2.110 2.100 2.120 2.080 2.230 3,102,000 6,642,240 2.1413 0.591 0.589 0.594 0.583 0.625 11,066,494 0.6002 -0.94%
2010-08-13 0 2.130 2.130 2.140 2.020 2.150 3,870,000 8,101,220 2.0933 0.597 0.597 0.600 0.566 0.603 13,806,361 0.5868 7.04%
2010-08-12 0 1.990 1.980 1.990 1.900 1.990 2,748,000 5,378,200 1.9571 0.558 0.555 0.558 0.533 0.558 9,803,586 0.5486 4.19%
2010-08-11 0 1.910 1.900 1.920 1.850 1.930 2,381,000 4,517,620 1.8974 0.535 0.533 0.538 0.519 0.541 8,494,301 0.5318 3.24%
2010-08-10 0 1.850 1.850 1.860 1.850 1.880 1,098,000 2,044,660 1.8622 0.519 0.519 0.521 0.519 0.527 3,917,153 0.5220 -1.07%
2010-08-09 0 1.870 1.870 1.890 1.830 1.880 1,108,000 2,064,440 1.8632 0.524 0.524 0.530 0.513 0.527 3,952,829 0.5223 -0.53%
2010-08-06 0 1.880 1.870 1.880 1.850 1.910 2,060,000 3,868,060 1.8777 0.527 0.524 0.527 0.519 0.535 7,349,122 0.5263 -1.57%
2010-08-05 0 1.910 1.900 1.910 1.810 1.910 5,590,000 10,502,660 1.8788 0.535 0.533 0.535 0.507 0.535 19,942,521 0.5266 7.30%
2010-08-04 0 1.780 1.770 1.780 1.720 1.800 2,334,000 4,118,480 1.7646 0.499 0.496 0.499 0.482 0.505 8,326,627 0.4946 3.49%
2010-08-03 0 1.720 1.710 1.720 1.720 1.750 880,000 1,523,300 1.7310 0.482 0.479 0.482 0.482 0.491 3,139,431 0.4852 -1.15%
2010-08-02 0 1.740 1.740 1.750 1.700 1.750 1,680,000 2,895,880 1.7237 0.488 0.488 0.491 0.477 0.491 5,993,459 0.4832 2.35%
2010-07-30 0 1.700 1.690 1.700 1.660 1.710 1,401,000 2,348,190 1.6761 0.477 0.474 0.477 0.465 0.479 4,998,117 0.4698 1.80%
2010-07-29 0 1.670 1.670 1.680 1.660 1.720 2,046,000 3,461,720 1.6919 0.468 0.468 0.471 0.465 0.482 7,299,177 0.4743 -2.91%
2010-07-28 0 1.720 1.720 1.750 1.710 1.730 536,000 922,780 1.7216 0.482 0.482 0.491 0.479 0.485 1,912,199 0.4826 0.00%
2010-07-27 0 1.720 1.720 1.730 1.700 1.740 1,282,000 2,212,160 1.7256 0.482 0.482 0.485 0.477 0.488 4,573,580 0.4837 0.58%
2010-07-26 0 1.710 1.710 1.720 1.710 1.770 1,854,000 3,218,440 1.7359 0.479 0.479 0.482 0.479 0.496 6,614,210 0.4866 -1.72%
2010-07-23 0 1.740 1.730 1.750 1.730 1.790 1,632,000 2,854,020 1.7488 0.488 0.485 0.491 0.485 0.502 5,822,217 0.4902 0.58%
2010-07-22 0 1.730 1.720 1.730 1.720 1.770 1,868,000 3,232,520 1.7305 0.485 0.482 0.485 0.482 0.496 6,664,155 0.4851 -1.70%
2010-07-21 0 1.760 1.750 1.760 1.710 1.790 2,518,000 4,416,060 1.7538 0.493 0.491 0.493 0.479 0.502 8,983,053 0.4916 2.92%
2010-07-20 0 1.710 1.710 1.720 1.680 1.760 3,990,000 6,838,760 1.7140 0.479 0.479 0.482 0.471 0.493 14,234,465 0.4804 -3.39%
2010-07-19 0 1.770 1.770 1.780 1.740 1.840 4,512,000 8,030,700 1.7799 0.496 0.496 0.499 0.488 0.516 16,096,718 0.4989 -2.21%
2010-07-16 0 1.810 1.800 1.820 1.660 1.820 9,568,000 16,690,820 1.7444 0.507 0.505 0.510 0.465 0.510 34,134,175 0.4890 7.10%
2010-07-15 0 1.690 1.680 1.690 1.550 1.700 12,344,000 20,231,780 1.6390 0.474 0.471 0.474 0.434 0.477 44,037,652 0.4594 9.74%
2010-07-14 0 1.540 1.530 1.540 1.530 1.560 3,122,000 4,822,880 1.5448 0.432 0.429 0.432 0.429 0.437 11,137,844 0.4330 1.32%
2010-07-13 0 1.520 1.510 1.520 1.470 1.540 2,008,000 3,039,320 1.5136 0.426 0.423 0.426 0.412 0.432 7,163,610 0.4243 2.70%
2010-07-12 0 1.480 1.470 1.490 1.450 1.510 2,878,000 4,262,140 1.4809 0.415 0.412 0.418 0.406 0.423 10,267,366 0.4151 -2.63%
2010-07-09 0 1.520 1.510 1.520 1.510 1.570 4,402,000 6,754,300 1.5344 0.426 0.423 0.426 0.423 0.440 15,704,289 0.4301 -1.30%
2010-07-08 0 1.540 1.530 1.550 1.400 1.590 10,046,000 15,402,300 1.5332 0.432 0.429 0.434 0.392 0.446 35,839,457 0.4298 8.45%
2010-07-07 0 1.420 1.410 1.420 1.400 1.430 1,556,000 2,194,220 1.4102 0.398 0.395 0.398 0.392 0.401 5,551,085 0.3953 2.16%
2010-07-06 0 1.390 1.380 1.390 1.350 1.390 1,040,000 1,424,920 1.3701 0.390 0.387 0.390 0.378 0.390 3,710,236 0.3841 3.73%
2010-07-05 0 1.340 1.340 1.350 1.340 1.350 430,000 577,500 1.3430 0.376 0.376 0.378 0.376 0.378 1,534,040 0.3765 -1.47%
2010-07-02 0 1.360 1.360 1.370 1.340 1.360 260,000 351,780 1.3530 0.381 0.381 0.384 0.376 0.381 927,559 0.3793 -1.45%
2010-06-30 0 1.380 1.350 1.380 1.350 1.380 323,000 442,160 1.3689 0.387 0.378 0.387 0.378 0.387 1,152,314 0.3837 0.73%
2010-06-29 0 1.370 1.350 1.370 1.330 1.370 1,702,000 2,309,140 1.3567 0.384 0.378 0.384 0.373 0.384 6,071,945 0.3803 0.74%
2010-06-28 0 1.360 1.360 1.370 1.350 1.400 662,000 902,460 1.3632 0.381 0.381 0.384 0.378 0.392 2,361,708 0.3821 0.74%
2010-06-25 0 1.350 1.330 1.350 1.320 1.350 168,000 223,920 1.3329 0.378 0.373 0.378 0.370 0.378 599,346 0.3736 -0.74%
2010-06-24 0 1.360 1.320 1.360 1.330 1.360 82,000 109,120 1.3307 0.381 0.370 0.381 0.373 0.381 292,538 0.3730 1.49%
2010-06-23 0 1.340 1.320 1.360 1.340 1.370 156,000 211,460 1.3555 0.376 0.370 0.381 0.376 0.384 556,535 0.3800 0.00%
2010-06-22 0 1.340 1.320 1.350 1.290 1.350 474,000 624,160 1.3168 0.376 0.370 0.378 0.362 0.378 1,691,012 0.3691 -2.90%
2010-06-21 0 1.380 1.350 1.380 1.350 1.380 312,000 423,240 1.3565 0.387 0.378 0.387 0.378 0.387 1,113,071 0.3802 0.00%
2010-06-18 0 1.380 1.370 1.390 1.370 1.420 816,000 1,136,900 1.3933 0.387 0.384 0.390 0.384 0.398 2,911,109 0.3905 0.73%
2010-06-17 0 1.370 1.360 1.380 1.300 1.370 328,000 438,320 1.3363 0.384 0.381 0.387 0.364 0.384 1,170,151 0.3746 5.38%
2010-06-15 0 1.300 1.300 1.320 1.300 1.310 202,000 262,780 1.3009 0.364 0.364 0.370 0.364 0.367 720,642 0.3646 0.78%
2010-06-14 0 1.290 1.290 1.300 1.280 1.290 128,000 165,020 1.2892 0.362 0.362 0.364 0.359 0.362 456,644 0.3614 0.78%
2010-06-11 0 1.280 1.260 1.280 1.270 1.280 432,000 551,960 1.2777 0.359 0.353 0.359 0.356 0.359 1,541,175 0.3581 0.00%
2010-06-10 0 1.280 1.280 1.300 1.280 1.300 732,000 938,220 1.2817 0.359 0.359 0.364 0.359 0.364 2,611,436 0.3593 -1.54%
2010-06-09 0 1.300 1.270 1.300 1.300 1.300 108,000 140,400 1.3000 0.364 0.356 0.364 0.364 0.364 385,294 0.3644 1.56%
2010-06-08 0 1.280 1.280 1.290 1.260 1.280 290,000 368,240 1.2698 0.359 0.359 0.362 0.353 0.359 1,034,585 0.3559 1.59%
2010-06-07 0 1.260 1.240 1.270 1.230 1.260 692,000 861,740 1.2453 0.353 0.348 0.356 0.345 0.353 2,468,734 0.3491 0.00%
2010-06-04 0 1.260 1.250 1.280 1.220 1.270 1,146,000 1,425,280 1.2437 0.353 0.350 0.359 0.342 0.356 4,088,395 0.3486 0.00%
2010-06-03 0 1.260 1.250 1.260 1.240 1.270 552,000 692,920 1.2553 0.353 0.350 0.353 0.348 0.356 1,969,279 0.3519 2.44%
2010-06-02 0 1.230 1.210 1.230 1.200 1.240 832,000 1,012,520 1.2170 0.345 0.339 0.345 0.336 0.348 2,968,189 0.3411 0.82%
2010-06-01 0 1.220 1.220 1.230 1.180 1.220 90,000 108,600 1.2067 0.342 0.342 0.345 0.331 0.342 321,078 0.3382 0.00%
2010-05-31 0 1.220 1.200 1.230 1.170 1.220 476,000 568,800 1.1950 0.342 0.336 0.345 0.328 0.342 1,698,147 0.3350 4.27%
2010-05-28 0 1.170 1.170 1.180 1.150 1.180 786,000 912,860 1.1614 0.328 0.328 0.331 0.322 0.331 2,804,083 0.3255 1.74%
2010-05-27 0 1.150 1.150 1.160 1.110 1.150 540,000 608,080 1.1261 0.322 0.322 0.325 0.311 0.322 1,926,469 0.3156 3.60%
2010-05-26 0 1.110 1.090 1.100 1.080 1.130 908,000 1,002,260 1.1038 0.311 0.306 0.308 0.303 0.317 3,239,322 0.3094 -1.77%
2010-05-25 0 1.130 1.110 1.130 1.100 1.140 888,000 993,940 1.1193 0.317 0.311 0.317 0.308 0.320 3,167,971 0.3137 -2.59%
2010-05-24 0 1.160 1.160 1.180 1.160 1.180 384,000 446,940 1.1639 0.325 0.325 0.331 0.325 0.331 1,369,933 0.3262 -1.69%
2010-05-20 0 1.180 1.150 1.180 1.060 1.200 1,730,000 1,983,100 1.1463 0.331 0.322 0.331 0.297 0.336 6,171,836 0.3213 -1.67%
2010-05-19 0 1.200 1.180 1.200 1.170 1.200 548,000 648,300 1.1830 0.336 0.331 0.336 0.328 0.336 1,955,009 0.3316 0.00%
2010-05-18 0 1.200 1.200 1.210 1.180 1.200 194,000 231,700 1.1943 0.336 0.336 0.339 0.331 0.336 692,102 0.3348 0.84%
2010-05-17 0 1.190 1.190 1.210 1.190 1.230 1,794,000 2,164,280 1.2064 0.334 0.334 0.339 0.334 0.345 6,400,158 0.3382 -4.03%
2010-05-14 0 1.240 1.240 1.260 1.240 1.270 476,000 597,640 1.2555 0.348 0.348 0.353 0.348 0.356 1,698,147 0.3519 -1.59%
2010-05-13 0 1.260 1.250 1.260 1.220 1.270 714,000 881,840 1.2351 0.353 0.350 0.353 0.342 0.356 2,547,220 0.3462 1.61%
2010-05-12 0 1.240 1.240 1.250 1.230 1.260 142,000 177,660 1.2511 0.348 0.348 0.350 0.345 0.353 506,590 0.3507 0.81%
2010-05-11 0 1.230 1.230 1.240 1.220 1.260 770,000 954,140 1.2391 0.345 0.345 0.348 0.342 0.353 2,747,002 0.3473 -2.38%
2010-05-10 0 1.260 1.250 1.260 1.240 1.260 482,000 604,900 1.2550 0.353 0.350 0.353 0.348 0.353 1,719,552 0.3518 3.28%
2010-05-07 0 1.220 1.220 1.230 1.180 1.240 1,500,000 1,813,200 1.2088 0.342 0.342 0.345 0.331 0.348 5,351,303 0.3388 -3.94%
2010-05-06 0 1.270 1.240 1.270 1.210 1.300 2,628,000 3,315,080 1.2614 0.356 0.348 0.356 0.339 0.364 9,375,482 0.3536 -3.79%
2010-05-05 0 1.320 1.310 1.320 1.280 1.360 1,222,000 1,599,060 1.3086 0.370 0.367 0.370 0.359 0.381 4,359,528 0.3668 -3.65%
2010-05-04 0 1.370 1.340 1.370 1.350 1.390 780,000 1,067,120 1.3681 0.384 0.376 0.384 0.378 0.390 2,782,677 0.3835 -1.44%
2010-05-03 0 1.390 1.370 1.390 1.360 1.400 872,000 1,201,580 1.3780 0.390 0.384 0.390 0.381 0.392 3,110,891 0.3862 -2.80%
2010-04-30 0 1.430 1.410 1.430 1.410 1.460 422,000 602,500 1.4277 0.401 0.395 0.401 0.395 0.409 1,505,500 0.4002 -1.38%
2010-04-29 0 1.450 1.440 1.460 1.440 1.480 1,466,000 2,151,460 1.4676 0.406 0.404 0.409 0.404 0.415 5,230,006 0.4114 -1.36%
2010-04-28 0 1.470 1.460 1.480 1.430 1.470 364,000 530,880 1.4585 0.412 0.409 0.415 0.401 0.412 1,298,583 0.4088 0.00%
2010-04-27 0 1.470 1.470 1.480 1.460 1.480 792,000 1,160,400 1.4652 0.412 0.412 0.415 0.409 0.415 2,825,488 0.4107 -2.00%
2010-04-26 0 1.500 1.500 1.510 1.460 1.510 2,312,000 3,438,280 1.4871 0.420 0.420 0.423 0.409 0.423 8,248,141 0.4169 3.45%
2010-04-23 0 1.450 1.440 1.450 1.420 1.450 626,000 897,820 1.4342 0.406 0.404 0.406 0.398 0.406 2,233,277 0.4020 1.40%
2010-04-22 0 1.430 1.430 1.450 1.390 1.500 1,840,000 2,684,480 1.4590 0.401 0.401 0.406 0.390 0.420 6,564,264 0.4090 0.00%
2010-04-21 0 1.430 1.420 1.430 1.400 1.430 1,020,000 1,436,960 1.4088 0.401 0.398 0.401 0.392 0.401 3,638,886 0.3949 0.70%
2010-04-20 0 1.420 1.400 1.420 1.390 1.430 1,292,000 1,825,460 1.4129 0.398 0.392 0.398 0.390 0.401 4,609,255 0.3960 2.16%
2010-04-19 0 1.390 1.380 1.390 1.330 1.390 1,582,000 2,163,980 1.3679 0.390 0.387 0.390 0.373 0.390 5,643,840 0.3834 1.46%
2010-04-16 0 1.370 1.350 1.370 1.330 1.370 602,000 812,960 1.3504 0.384 0.378 0.384 0.373 0.384 2,147,656 0.3785 0.00%
2010-04-15 0 1.370 1.360 1.370 1.350 1.430 1,398,000 1,920,000 1.3734 0.384 0.381 0.384 0.378 0.401 4,987,414 0.3850 -1.44%
2010-04-14 0 1.390 1.370 1.390 1.320 1.420 2,230,000 3,095,800 1.3883 0.390 0.384 0.390 0.370 0.398 7,955,603 0.3891 5.30%
2010-04-13 0 1.320 1.310 1.320 1.310 1.340 438,000 577,500 1.3185 0.370 0.367 0.370 0.367 0.376 1,562,580 0.3696 -1.49%
2010-04-12 0 1.340 1.330 1.340 1.320 1.350 980,000 1,307,280 1.3340 0.376 0.373 0.376 0.370 0.378 3,496,184 0.3739 0.75%
2010-04-09 0 1.330 1.330 1.340 1.320 1.380 1,420,000 1,898,720 1.3371 0.373 0.373 0.376 0.370 0.387 5,065,900 0.3748 -1.48%
2010-04-08 0 1.350 1.340 1.350 1.270 1.350 2,750,000 3,567,660 1.2973 0.378 0.376 0.378 0.356 0.378 9,810,721 0.3636 7.14%
2010-04-07 0 1.260 1.250 1.260 1.230 1.260 816,000 1,015,100 1.2440 0.353 0.350 0.353 0.345 0.353 2,911,109 0.3487 2.44%
2010-04-01 0 1.230 1.220 1.230 1.220 1.240 870,000 1,067,060 1.2265 0.345 0.342 0.345 0.342 0.348 3,103,755 0.3438 -0.81%
2010-03-31 0 1.240 1.230 1.240 1.240 1.240 130,000 161,200 1.2400 0.348 0.345 0.348 0.348 0.348 463,780 0.3476 -0.80%
2010-03-30 0 1.250 1.230 1.250 1.240 1.260 558,000 693,860 1.2435 0.350 0.345 0.350 0.348 0.353 1,990,685 0.3486 0.81%
2010-03-29 0 1.240 1.230 1.240 1.210 1.260 730,000 908,300 1.2442 0.348 0.345 0.348 0.339 0.353 2,604,301 0.3488 0.00%
2010-03-26 0 1.240 1.210 1.240 1.190 1.240 570,000 686,500 1.2044 0.348 0.339 0.348 0.334 0.348 2,033,495 0.3376 2.48%
2010-03-25 0 1.210 1.210 1.220 1.210 1.230 494,000 601,600 1.2178 0.339 0.339 0.342 0.339 0.345 1,762,362 0.3414 -2.42%
2010-03-24 0 1.240 1.230 1.240 1.210 1.240 452,000 552,560 1.2225 0.348 0.345 0.348 0.339 0.348 1,612,526 0.3427 0.81%
2010-03-23 0 1.230 1.220 1.240 1.210 1.250 176,000 216,520 1.2302 0.345 0.342 0.348 0.339 0.350 627,886 0.3448 -0.81%
2010-03-22 0 1.240 1.200 1.240 1.200 1.240 318,000 383,900 1.2072 0.348 0.336 0.348 0.336 0.348 1,134,476 0.3384 0.81%
2010-03-19 0 1.230 1.210 1.230 1.210 1.250 252,000 305,560 1.2125 0.345 0.339 0.345 0.339 0.350 899,019 0.3399 -0.81%
2010-03-18 0 1.240 1.240 1.250 1.200 1.240 1,360,000 1,660,400 1.2209 0.348 0.348 0.350 0.336 0.348 4,851,848 0.3422 -0.80%
2010-03-17 0 1.250 1.240 1.250 1.240 1.290 1,310,000 1,668,640 1.2738 0.350 0.348 0.350 0.348 0.362 4,673,471 0.3570 0.00%
2010-03-16 0 1.250 1.220 1.250 1.210 1.290 988,000 1,232,740 1.2477 0.350 0.342 0.350 0.339 0.362 3,524,725 0.3497 1.63%
2010-03-15 0 1.230 1.230 1.240 1.220 1.260 580,000 718,700 1.2391 0.345 0.345 0.348 0.342 0.353 2,069,170 0.3473 0.00%
2010-03-12 0 1.230 1.220 1.240 1.200 1.230 862,000 1,043,300 1.2103 0.345 0.342 0.348 0.336 0.345 3,075,215 0.3393 0.82%
2010-03-11 0 1.220 1.200 1.220 1.160 1.220 642,000 763,320 1.1890 0.342 0.336 0.342 0.325 0.342 2,290,357 0.3333 2.52%
2010-03-10 0 1.190 1.180 1.190 1.170 1.210 396,000 470,580 1.1883 0.334 0.331 0.334 0.328 0.339 1,412,744 0.3331 0.85%
2010-03-09 0 1.180 1.180 1.190 1.130 1.200 1,622,000 1,905,540 1.1748 0.331 0.331 0.334 0.317 0.336 5,786,542 0.3293 2.61%
2010-03-08 0 1.150 1.140 1.150 1.130 1.150 240,000 272,960 1.1373 0.322 0.320 0.322 0.317 0.322 856,208 0.3188 0.88%
2010-03-05 0 1.140 1.130 1.150 1.130 1.180 362,000 417,640 1.1537 0.320 0.317 0.322 0.317 0.331 1,291,448 0.3234 0.88%
2010-03-04 0 1.130 1.130 1.140 1.120 1.130 144,000 162,040 1.1253 0.317 0.317 0.320 0.314 0.317 513,725 0.3154 -0.88%
2010-03-03 0 1.140 1.130 1.140 1.120 1.140 132,000 148,240 1.1230 0.320 0.317 0.320 0.314 0.320 470,915 0.3148 0.88%
2010-03-02 0 1.130 1.110 1.130 1.100 1.140 488,000 543,700 1.1141 0.317 0.311 0.317 0.308 0.320 1,740,957 0.3123 0.89%
2010-03-01 0 1.120 1.120 1.150 1.120 1.140 224,000 254,020 1.1340 0.314 0.314 0.322 0.314 0.320 799,128 0.3179 -0.88%
2010-02-26 0 1.130 1.130 1.140 1.120 1.140 50,000 56,500 1.1300 0.317 0.317 0.320 0.314 0.320 178,377 0.3167 0.89%
2010-02-25 0 1.120 1.110 1.130 1.120 1.130 200,000 225,400 1.1270 0.314 0.311 0.317 0.314 0.317 713,507 0.3159 -0.88%
2010-02-24 0 1.130 1.120 1.130 1.110 1.160 622,000 703,920 1.1317 0.317 0.314 0.317 0.311 0.325 2,219,007 0.3172 -3.42%
2010-02-23 0 1.170 1.140 1.170 1.150 1.180 60,000 69,240 1.1540 0.328 0.320 0.328 0.322 0.331 214,052 0.3235 2.63%
2010-02-22 0 1.140 1.120 1.140 1.130 1.140 138,000 156,440 1.1336 0.320 0.314 0.320 0.317 0.320 492,320 0.3178 0.88%
2010-02-19 0 1.130 1.110 1.130 1.130 1.130 10,000 11,300 1.1300 0.317 0.311 0.317 0.317 0.317 35,675 0.3167 -0.88%
2010-02-18 0 1.140 1.120 1.140 1.130 1.140 116,000 131,140 1.1305 0.320 0.314 0.320 0.317 0.320 413,834 0.3169 -0.87%
2010-02-17 0 1.150 1.120 1.150 1.120 1.150 76,000 86,100 1.1329 0.322 0.314 0.322 0.314 0.322 271,133 0.3176 0.88%
2010-02-12 0 1.140 1.120 1.140 1.100 1.140 126,000 141,820 1.1256 0.320 0.314 0.320 0.308 0.320 449,509 0.3155 0.88%
2010-02-11 0 1.130 1.120 1.130 1.100 1.140 1,282,000 1,425,400 1.1119 0.317 0.314 0.317 0.308 0.320 4,573,580 0.3117 0.00%
2010-02-10 0 1.130 1.120 1.130 1.130 1.140 290,000 328,000 1.1310 0.317 0.314 0.317 0.317 0.320 1,034,585 0.3170 -0.88%
2010-02-09 0 1.140 1.130 1.140 1.120 1.150 1,470,000 1,651,600 1.1235 0.320 0.317 0.320 0.314 0.322 5,244,276 0.3149 0.00%
2010-02-08 0 1.140 1.130 1.140 1.120 1.160 242,000 275,480 1.1383 0.320 0.317 0.320 0.314 0.325 863,343 0.3191 -0.87%
2010-02-05 0 1.150 1.130 1.150 1.130 1.150 622,000 705,640 1.1345 0.322 0.317 0.322 0.317 0.322 2,219,007 0.3180 -2.54%
2010-02-04 0 1.180 1.150 1.180 1.150 1.180 244,000 280,720 1.1505 0.331 0.322 0.331 0.322 0.331 870,479 0.3225 0.00%
2010-02-03 0 1.180 1.160 1.180 1.130 1.180 114,000 132,560 1.1628 0.331 0.325 0.331 0.317 0.331 406,699 0.3259 4.42%
2010-02-02 0 1.130 1.130 1.160 1.130 1.150 194,000 221,020 1.1393 0.317 0.317 0.325 0.317 0.322 692,102 0.3193 0.00%
2010-02-01 0 1.130 1.130 1.160 1.100 1.200 526,000 600,540 1.1417 0.317 0.317 0.325 0.308 0.336 1,876,523 0.3200 -1.74%
2010-01-29 0 1.150 1.110 1.150 1.110 1.150 532,000 597,160 1.1225 0.322 0.311 0.322 0.311 0.322 1,897,929 0.3146 -1.71%
2010-01-28 0 1.170 1.150 1.170 1.150 1.190 1,658,000 1,917,180 1.1563 0.328 0.322 0.328 0.322 0.334 5,914,973 0.3241 -3.31%
2010-01-27 0 1.210 1.170 1.210 1.140 1.210 242,000 285,700 1.1806 0.339 0.328 0.339 0.320 0.339 863,343 0.3309 0.83%
2010-01-26 0 1.200 1.200 1.220 1.170 1.230 884,000 1,050,180 1.1880 0.336 0.336 0.342 0.328 0.345 3,153,701 0.3330 -2.44%
2010-01-25 0 1.230 1.210 1.230 1.210 1.250 348,000 427,140 1.2274 0.345 0.339 0.345 0.339 0.350 1,241,502 0.3441 -2.38%
2010-01-22 0 1.260 1.240 1.260 1.200 1.260 1,552,000 1,899,040 1.2236 0.353 0.348 0.353 0.336 0.353 5,536,814 0.3430 -2.33%
2010-01-21 0 1.290 1.280 1.300 1.270 1.310 842,000 1,087,860 1.2920 0.362 0.359 0.364 0.356 0.367 3,003,864 0.3622 0.00%
2010-01-20 0 1.290 1.280 1.290 1.260 1.300 868,000 1,109,260 1.2779 0.362 0.359 0.362 0.353 0.364 3,096,620 0.3582 -1.53%
2010-01-19 0 1.310 1.310 1.320 1.270 1.340 3,210,000 4,182,260 1.3029 0.367 0.367 0.370 0.356 0.376 11,451,787 0.3652 3.97%
2010-01-18 0 1.260 1.260 1.270 1.180 1.330 4,862,000 6,149,280 1.2648 0.353 0.353 0.356 0.331 0.373 17,345,355 0.3545 6.78%
2010-01-15 0 1.180 1.170 1.180 1.160 1.190 530,000 619,060 1.1680 0.331 0.328 0.331 0.325 0.334 1,890,794 0.3274 1.72%
2010-01-14 0 1.160 1.160 1.170 1.140 1.180 1,066,000 1,236,000 1.1595 0.325 0.325 0.328 0.320 0.331 3,802,992 0.3250 1.75%
2010-01-13 0 1.140 1.130 1.140 1.130 1.160 320,000 363,800 1.1369 0.320 0.317 0.320 0.317 0.325 1,141,611 0.3187 -1.72%
2010-01-12 0 1.160 1.150 1.160 1.140 1.180 650,000 750,760 1.1550 0.325 0.322 0.325 0.320 0.331 2,318,898 0.3238 0.00%
2010-01-11 0 1.160 1.150 1.160 1.160 1.190 298,000 349,020 1.1712 0.325 0.322 0.325 0.325 0.334 1,063,125 0.3283 0.00%
2010-01-08 0 1.160 1.150 1.160 1.150 1.160 1,026,000 1,185,040 1.1550 0.325 0.322 0.325 0.322 0.325 3,660,291 0.3238 0.87%
2010-01-07 0 1.150 1.130 1.150 1.120 1.150 350,000 400,980 1.1457 0.322 0.317 0.322 0.314 0.322 1,248,637 0.3211 -0.86%
2010-01-06 0 1.160 1.150 1.160 1.140 1.160 866,000 997,780 1.1522 0.325 0.322 0.325 0.320 0.325 3,089,485 0.3230 0.00%
2010-01-05 0 1.160 1.150 1.160 1.120 1.160 824,000 942,260 1.1435 0.325 0.322 0.325 0.314 0.325 2,939,649 0.3205 3.57%
2010-01-04 0 1.120 1.110 1.120 1.090 1.130 314,000 347,460 1.1066 0.314 0.311 0.314 0.306 0.317 1,120,206 0.3102 0.00%
2009-12-31 0 1.120 1.110 1.120 1.100 1.130 724,000 799,640 1.1045 0.314 0.311 0.314 0.308 0.317 2,582,895 0.3096 1.82%
2009-12-30 0 1.100 1.070 1.100 1.070 1.100 186,000 201,460 1.0831 0.308 0.300 0.308 0.300 0.308 663,562 0.3036 1.85%
2009-12-29 0 1.080 1.070 1.080 1.040 1.080 1,214,000 1,283,340 1.0571 0.303 0.300 0.303 0.292 0.303 4,330,988 0.2963 0.00%
2009-12-28 0 1.080 1.080 1.100 1.050 1.160 2,144,000 2,290,660 1.0684 0.303 0.303 0.308 0.294 0.325 7,648,795 0.2995 -2.70%
2009-12-24 0 1.110 1.100 1.110 1.100 1.120 474,000 524,420 1.1064 0.311 0.308 0.311 0.308 0.314 1,691,012 0.3101 -1.77%
2009-12-23 0 1.130 1.090 1.130 1.090 1.130 338,000 372,960 1.1034 0.317 0.306 0.317 0.306 0.317 1,205,827 0.3093 1.80%
2009-12-22 0 1.110 1.100 1.110 1.100 1.140 184,000 205,120 1.1148 0.311 0.308 0.311 0.308 0.320 656,426 0.3125 0.00%
2009-12-21 0 1.150 1.140 1.150 1.130 1.160 794,000 910,160 1.1463 0.311 0.308 0.311 0.306 0.314 2,934,699 0.3101 -0.86%
2009-12-18 0 1.160 1.150 1.160 1.110 1.160 1,316,000 1,493,120 1.1346 0.314 0.311 0.314 0.300 0.314 4,864,061 0.3070 -1.69%
2009-12-17 0 1.180 1.170 1.180 1.160 1.220 1,640,000 1,937,320 1.1813 0.319 0.317 0.319 0.314 0.330 6,061,596 0.3196 0.00%
2009-12-16 0 1.180 1.160 1.180 1.160 1.200 828,000 967,260 1.1682 0.319 0.314 0.319 0.314 0.325 3,060,367 0.3161 -0.84%
2009-12-15 0 1.190 1.180 1.190 1.160 1.190 968,000 1,139,580 1.1773 0.322 0.319 0.322 0.314 0.322 3,577,820 0.3185 -1.65%
2009-12-14 0 1.210 1.200 1.220 1.180 1.250 1,126,000 1,356,480 1.2047 0.327 0.325 0.330 0.319 0.338 4,161,803 0.3259 2.54%
2009-12-11 0 1.180 1.180 1.200 1.160 1.240 1,256,000 1,487,860 1.1846 0.319 0.319 0.325 0.314 0.335 4,642,295 0.3205 -4.07%
2009-12-10 0 1.230 1.190 1.230 1.170 1.330 2,298,000 2,819,600 1.2270 0.333 0.322 0.333 0.317 0.360 8,493,626 0.3320 -3.91%
2009-12-09 0 1.280 1.270 1.290 1.220 1.370 9,252,000 11,923,860 1.2888 0.346 0.344 0.349 0.330 0.371 34,196,270 0.3487 4.07%
2009-12-08 0 1.230 1.230 1.240 0.950 1.340 13,256,000 15,889,640 1.1987 0.333 0.333 0.335 0.257 0.363 48,995,433 0.3243 28.13%
2009-12-07 0 0.960 0.960 0.970 0.940 0.980 1,474,000 1,416,180 0.9608 0.260 0.260 0.262 0.254 0.265 5,448,044 0.2599 0.00%
2009-12-04 0 0.960 0.950 0.960 0.930 0.960 2,926,000 2,768,660 0.9462 0.260 0.257 0.260 0.252 0.260 10,814,774 0.2560 -3.03%
2009-12-03 0 0.990 0.960 0.990 0.970 0.990 120,000 118,440 0.9870 0.268 0.260 0.268 0.262 0.268 443,531 0.2670 3.13%
2009-12-02 0 0.960 0.960 0.970 0.960 0.970 94,000 90,340 0.9611 0.260 0.260 0.262 0.260 0.262 347,433 0.2600 0.00%
2009-12-01 0 0.960 0.960 0.980 0.950 0.990 232,000 226,460 0.9761 0.260 0.260 0.265 0.257 0.268 857,494 0.2641 -2.04%
2009-11-30 0 0.980 0.970 0.980 0.920 0.980 500,000 476,000 0.9520 0.265 0.262 0.265 0.249 0.265 1,848,047 0.2576 7.69%
2009-11-27 0 0.910 0.900 0.930 0.890 0.940 934,000 847,840 0.9078 0.246 0.244 0.252 0.241 0.254 3,452,153 0.2456 -3.19%
2009-11-26 0 0.940 0.920 0.940 0.880 0.940 1,250,000 1,143,960 0.9152 0.254 0.249 0.254 0.238 0.254 4,620,119 0.2476 5.62%
2009-11-25 0 0.890 0.880 0.890 0.870 0.890 652,000 576,840 0.8847 0.241 0.238 0.241 0.235 0.241 2,409,854 0.2394 3.49%
2009-11-24 0 0.860 0.850 0.860 0.860 0.880 400,000 346,260 0.8657 0.233 0.230 0.233 0.233 0.238 1,478,438 0.2342 -1.15%
2009-11-23 0 0.870 0.870 0.880 0.840 0.880 560,000 477,980 0.8535 0.235 0.235 0.238 0.227 0.238 2,069,813 0.2309 6.10%
2009-11-20 0 0.820 0.820 0.830 0.800 0.830 398,000 323,280 0.8123 0.222 0.222 0.225 0.216 0.225 1,471,046 0.2198 2.50%
2009-11-19 0 0.800 0.800 0.810 0.800 0.810 416,000 335,200 0.8058 0.216 0.216 0.219 0.216 0.219 1,537,575 0.2180 0.00%
2009-11-18 0 0.800 0.800 0.820 0.800 0.810 316,000 254,800 0.8063 0.216 0.216 0.222 0.216 0.219 1,167,966 0.2182 -1.23%
2009-11-17 0 0.810 0.800 0.820 0.800 0.810 252,000 202,900 0.8052 0.219 0.216 0.222 0.216 0.219 931,416 0.2178 1.25%
2009-11-16 0 0.800 0.800 0.820 0.800 0.810 744,000 601,240 0.8081 0.216 0.216 0.222 0.216 0.219 2,749,895 0.2186 -1.23%
2009-11-13 0 0.810 0.800 0.820 0.800 0.820 386,000 312,820 0.8104 0.219 0.216 0.222 0.216 0.222 1,426,693 0.2193 1.25%
2009-11-12 0 0.800 0.800 0.810 0.780 0.810 1,552,000 1,246,240 0.8030 0.216 0.216 0.219 0.211 0.219 5,736,339 0.2173 2.56%
2009-11-11 0 0.780 0.780 0.790 0.770 0.780 200,000 155,000 0.7750 0.211 0.211 0.214 0.208 0.211 739,219 0.2097 1.30%
2009-11-10 0 0.770 0.760 0.770 0.770 0.790 362,000 280,720 0.7755 0.208 0.206 0.208 0.208 0.214 1,337,986 0.2098 0.00%
2009-11-09 0 0.770 0.770 0.780 0.770 0.780 506,000 394,620 0.7799 0.208 0.208 0.211 0.208 0.211 1,870,224 0.2110 -1.28%
2009-11-06 0 0.780 0.770 0.780 0.750 0.790 1,852,000 1,422,780 0.7682 0.211 0.208 0.211 0.203 0.214 6,845,168 0.2079 4.00%
2009-11-05 0 0.750 0.750 0.760 0.740 0.770 1,150,000 863,000 0.7504 0.203 0.203 0.206 0.200 0.208 4,250,509 0.2030 0.00%
2009-11-04 0 0.750 0.740 0.760 0.720 0.760 2,496,000 1,865,760 0.7475 0.203 0.200 0.206 0.195 0.206 9,225,453 0.2022 4.17%
2009-11-03 0 0.720 0.720 0.730 0.710 0.720 280,000 200,500 0.7161 0.195 0.195 0.198 0.192 0.195 1,034,907 0.1937 0.00%
2009-11-02 0 0.720 0.700 0.720 0.690 0.720 510,000 360,160 0.7062 0.195 0.189 0.195 0.187 0.195 1,885,008 0.1911 1.41%
2009-10-30 0 0.710 0.710 0.720 0.700 0.710 452,000 318,960 0.7057 0.192 0.192 0.195 0.189 0.192 1,670,635 0.1909 2.90%
2009-10-29 0 0.690 0.680 0.690 0.680 0.690 870,000 595,300 0.6843 0.187 0.184 0.187 0.184 0.187 3,215,603 0.1851 -1.43%
2009-10-28 0 0.700 0.700 0.710 0.700 0.720 358,000 254,220 0.7101 0.189 0.189 0.192 0.189 0.195 1,323,202 0.1921 -1.41%
2009-10-27 0 0.710 0.700 0.710 0.700 0.710 240,000 170,100 0.7088 0.192 0.189 0.192 0.189 0.192 887,063 0.1918 0.00%
2009-10-23 0 0.710 0.710 0.720 0.700 0.720 420,000 298,740 0.7113 0.192 0.192 0.195 0.189 0.195 1,552,360 0.1924 -1.39%
2009-10-22 0 0.720 0.720 0.730 0.700 0.720 668,000 474,640 0.7105 0.195 0.195 0.198 0.189 0.195 2,468,991 0.1922 0.00%
2009-10-21 0 0.720 0.710 0.720 0.710 0.720 300,000 215,200 0.7173 0.195 0.192 0.195 0.192 0.195 1,108,828 0.1941 1.41%
2009-10-20 0 0.710 0.700 0.720 0.700 0.720 550,000 389,300 0.7078 0.192 0.189 0.195 0.189 0.195 2,032,852 0.1915 4.41%
2009-10-19 0 0.680 0.680 0.690 0.670 0.680 204,000 137,920 0.6761 0.184 0.184 0.187 0.181 0.184 754,003 0.1829 1.49%
2009-10-16 0 0.670 0.660 0.670 0.660 0.690 460,000 310,840 0.6757 0.181 0.179 0.181 0.179 0.187 1,700,204 0.1828 -1.47%
2009-10-15 0 0.680 0.670 0.680 0.670 0.710 522,000 358,240 0.6863 0.184 0.181 0.184 0.181 0.192 1,929,362 0.1857 -4.23%
2009-10-14 0 0.710 0.700 0.720 0.690 0.730 1,974,000 1,418,080 0.7184 0.192 0.189 0.195 0.187 0.198 7,296,091 0.1944 2.90%
2009-10-13 0 0.690 0.680 0.700 0.670 0.720 1,190,000 829,180 0.6968 0.187 0.184 0.189 0.181 0.195 4,398,353 0.1885 1.47%
2009-10-12 0 0.680 0.660 0.680 0.660 0.680 120,000 79,900 0.6658 0.184 0.179 0.184 0.179 0.184 443,531 0.1801 3.03%
2009-10-09 0 0.660 0.660 0.670 0.650 0.670 524,000 345,200 0.6588 0.179 0.179 0.181 0.176 0.181 1,936,754 0.1782 3.13%
2009-10-08 0 0.640 0.640 0.650 0.640 0.640 186,000 119,040 0.6400 0.173 0.173 0.176 0.173 0.173 687,474 0.1732 0.00%
2009-10-07 0 0.640 0.630 0.640 0.640 0.640 266,000 170,240 0.6400 0.173 0.170 0.173 0.173 0.173 983,161 0.1732 0.00%
2009-10-06 0 0.640 0.630 0.650 0.640 0.640 100,000 64,000 0.6400 0.173 0.170 0.176 0.173 0.173 369,609 0.1732 1.59%
2009-10-05 0 0.630 0.630 0.640 0.620 0.630 308,000 192,840 0.6261 0.170 0.170 0.173 0.168 0.170 1,138,397 0.1694 0.00%
2009-10-02 0 0.630 0.630 0.650 0.630 0.630 152,000 95,760 0.6300 0.170 0.170 0.176 0.170 0.170 561,806 0.1705 -1.56%
2009-09-30 0 0.640 0.640 0.650 0.630 0.640 350,000 222,600 0.6360 0.173 0.173 0.176 0.170 0.173 1,293,633 0.1721 0.00%
2009-09-29 0 0.640 0.640 0.660 0.630 0.640 220,000 140,300 0.6377 0.173 0.173 0.179 0.170 0.173 813,141 0.1725 1.59%
2009-09-28 0 0.630 0.630 0.650 0.630 0.630 120,000 75,600 0.6300 0.170 0.170 0.176 0.170 0.170 443,531 0.1705 -3.08%
2009-09-25 0 0.650 0.650 0.660 0.640 0.640 178,000 113,920 0.6400 0.176 0.176 0.179 0.173 0.173 657,905 0.1732 -1.52%
2009-09-24 0 0.660 0.660 0.680 0.660 0.680 374,000 249,840 0.6680 0.179 0.179 0.184 0.179 0.184 1,382,339 0.1807 -7.04%
2009-09-23 0 0.710 0.690 0.710 0.660 0.720 1,260,000 872,380 0.6924 0.192 0.187 0.192 0.179 0.195 4,657,080 0.1873 7.58%
2009-09-22 0 0.660 0.650 0.660 0.660 0.680 606,000 402,320 0.6639 0.179 0.176 0.179 0.179 0.184 2,239,833 0.1796 3.13%
2009-09-21 0 0.640 0.630 0.640 0.630 0.670 480,000 306,800 0.6392 0.173 0.170 0.173 0.170 0.181 1,774,126 0.1729 3.23%
2009-09-18 0 0.620 0.610 0.620 0.620 0.620 138,000 85,560 0.6200 0.168 0.165 0.168 0.168 0.168 510,061 0.1677 0.00%
2009-09-17 0 0.620 0.610 0.630 0.610 0.630 432,000 270,780 0.6268 0.168 0.165 0.170 0.165 0.170 1,596,713 0.1696 0.00%
2009-09-16 0 0.620 0.610 0.620 0.610 0.620 50,000 30,900 0.6180 0.168 0.165 0.168 0.165 0.168 184,805 0.1672 0.00%
2009-09-15 0 0.620 0.610 0.630 0.620 0.620 50,000 31,000 0.6200 0.168 0.165 0.170 0.168 0.168 184,805 0.1677 0.00%
2009-09-14 0 0.620 0.610 0.620 0.610 0.630 506,000 314,200 0.6209 0.168 0.165 0.168 0.165 0.170 1,870,224 0.1680 0.00%
2009-09-11 0 0.620 0.610 0.620 0.620 0.620 200,000 124,000 0.6200 0.168 0.165 0.168 0.168 0.168 739,219 0.1677 0.00%
2009-09-10 0 0.620 0.620 0.640 0.620 0.620 360,000 223,200 0.6200 0.168 0.168 0.173 0.168 0.168 1,330,594 0.1677 0.00%
2009-09-09 0 0.620 0.620 0.630 0.620 0.630 300,000 186,200 0.6207 0.168 0.168 0.170 0.168 0.170 1,108,828 0.1679 0.00%
2009-09-08 0 0.620 0.610 0.620 0.610 0.620 126,000 77,500 0.6151 0.168 0.165 0.168 0.165 0.168 465,708 0.1664 -1.59%
2009-09-07 0 0.630 0.620 0.630 0.610 0.630 1,502,000 919,200 0.6120 0.170 0.168 0.170 0.165 0.170 5,551,534 0.1656 -1.56%
2009-09-04 0 0.640 0.630 0.640 0.630 0.640 268,000 169,120 0.6310 0.173 0.170 0.173 0.170 0.173 990,553 0.1707 -1.54%
2009-09-03 0 0.650 0.650 0.670 0.630 0.640 98,000 62,080 0.6335 0.176 0.176 0.181 0.170 0.173 362,217 0.1714 3.17%
2009-09-02 0 0.630 0.620 0.630 - - 0 0 - 0.170 0.168 0.170 - - 0 - 0.00%
2009-09-01 0 0.630 0.610 0.630 0.620 0.630 88,000 54,940 0.6243 0.170 0.165 0.170 0.168 0.170 325,256 0.1689 -1.56%
2009-08-31 0 0.640 0.630 0.640 0.620 0.640 76,000 48,320 0.6358 0.173 0.170 0.173 0.168 0.173 280,903 0.1720 0.00%
2009-08-28 0 0.640 0.630 0.650 0.640 0.640 90,000 57,600 0.6400 0.173 0.170 0.176 0.173 0.173 332,649 0.1732 -1.54%
2009-08-27 0 0.650 0.640 0.650 0.630 0.650 116,000 73,260 0.6316 0.176 0.173 0.176 0.170 0.176 428,747 0.1709 1.56%
2009-08-26 0 0.640 0.630 0.650 0.640 0.640 160,000 102,400 0.6400 0.173 0.170 0.176 0.173 0.173 591,375 0.1732 0.00%
2009-08-25 0 0.640 0.630 0.650 0.640 0.640 50,000 32,000 0.6400 0.173 0.170 0.176 0.173 0.173 184,805 0.1732 0.00%
2009-08-24 0 0.640 0.640 0.650 0.630 0.650 206,000 131,360 0.6377 0.173 0.173 0.176 0.170 0.176 761,396 0.1725 0.00%
2009-08-21 0 0.640 0.640 0.650 0.630 0.650 80,000 51,380 0.6423 0.173 0.173 0.176 0.170 0.176 295,688 0.1738 -1.54%
2009-08-20 0 0.650 0.640 0.650 0.650 0.660 342,000 222,500 0.6506 0.176 0.173 0.176 0.176 0.179 1,264,064 0.1760 1.56%
2009-08-19 0 0.640 0.630 0.640 0.630 0.660 810,000 519,700 0.6416 0.173 0.170 0.173 0.170 0.179 2,993,837 0.1736 -3.76%
2009-08-18 0 0.700 0.690 0.700 0.650 0.700 1,196,000 806,860 0.6746 0.180 0.177 0.180 0.167 0.180 4,653,189 0.1734 4.48%
2009-08-17 0 0.670 0.670 0.680 0.670 0.690 924,000 625,660 0.6771 0.172 0.172 0.175 0.172 0.177 3,594,939 0.1740 -4.29%
2009-08-14 0 0.700 0.690 0.710 0.700 0.710 400,000 280,800 0.7020 0.180 0.177 0.182 0.180 0.182 1,556,250 0.1804 0.00%
2009-08-13 0 0.700 0.690 0.700 0.700 0.700 910,000 637,000 0.7000 0.180 0.177 0.180 0.180 0.180 3,540,470 0.1799 0.00%
2009-08-12 0 0.700 0.690 0.700 0.690 0.730 878,000 617,720 0.7036 0.180 0.177 0.180 0.177 0.188 3,415,970 0.1808 -4.11%
2009-08-11 0 0.730 0.710 0.730 0.710 0.740 538,000 387,760 0.7207 0.188 0.182 0.188 0.182 0.190 2,093,157 0.1853 0.00%
2009-08-10 0 0.730 0.730 0.740 0.720 0.740 536,000 391,860 0.7311 0.188 0.188 0.190 0.185 0.190 2,085,376 0.1879 1.39%
2009-08-07 0 0.720 0.710 0.730 0.700 0.760 1,386,000 1,016,540 0.7334 0.185 0.182 0.188 0.180 0.195 5,392,408 0.1885 -4.00%
2009-08-06 0 0.750 0.750 0.760 0.740 0.760 1,000,000 747,240 0.7472 0.193 0.193 0.195 0.190 0.195 3,890,626 0.1921 1.35%
2009-08-05 0 0.740 0.740 0.750 0.740 0.780 3,996,000 3,032,780 0.7590 0.190 0.190 0.193 0.190 0.200 15,546,942 0.1951 -1.33%
2009-08-04 0 0.750 0.730 0.750 0.740 0.760 1,470,000 1,094,080 0.7443 0.193 0.188 0.193 0.190 0.195 5,719,220 0.1913 0.00%
2009-08-03 0 0.750 0.740 0.760 0.750 0.770 1,954,000 1,476,360 0.7556 0.193 0.190 0.195 0.193 0.198 7,602,284 0.1942 0.00%
2009-07-31 0 0.750 0.730 0.750 0.740 0.800 3,024,000 2,299,700 0.7605 0.193 0.188 0.193 0.190 0.206 11,765,253 0.1955 -2.60%
2009-07-30 0 0.770 0.760 0.770 0.720 0.770 4,368,000 3,251,980 0.7445 0.198 0.195 0.198 0.185 0.198 16,994,255 0.1914 8.45%
2009-07-29 0 0.710 0.710 0.720 0.700 0.740 7,918,000 5,731,200 0.7238 0.182 0.182 0.185 0.180 0.190 30,805,978 0.1860 2.90%
2009-07-28 0 0.690 0.690 0.710 0.690 0.710 1,026,000 715,040 0.6969 0.177 0.177 0.182 0.177 0.182 3,991,782 0.1791 -2.82%
2009-07-27 0 0.710 0.700 0.710 0.680 0.710 1,740,000 1,217,580 0.6998 0.182 0.180 0.182 0.175 0.182 6,769,690 0.1799 5.97%
2009-07-24 0 0.670 0.670 0.690 0.670 0.700 1,268,000 867,420 0.6841 0.172 0.172 0.177 0.172 0.180 4,933,314 0.1758 -2.90%
2009-07-23 0 0.690 0.670 0.690 0.670 0.690 440,000 295,480 0.6715 0.177 0.172 0.177 0.172 0.177 1,711,876 0.1726 0.00%
2009-07-22 0 0.690 0.670 0.690 0.670 0.690 440,000 299,580 0.6809 0.177 0.172 0.177 0.172 0.177 1,711,876 0.1750 -1.43%
2009-07-21 0 0.700 0.680 0.700 0.680 0.720 1,962,000 1,369,760 0.6981 0.180 0.175 0.180 0.175 0.185 7,633,409 0.1794 1.45%
2009-07-20 0 0.690 0.680 0.690 0.660 0.700 1,030,000 707,180 0.6866 0.177 0.175 0.177 0.170 0.180 4,007,345 0.1765 -1.43%
2009-07-17 0 0.700 0.680 0.700 0.680 0.730 1,332,000 926,640 0.6957 0.180 0.175 0.180 0.175 0.188 5,182,314 0.1788 -6.67%
2009-07-16 0 0.750 0.740 0.750 0.690 0.780 7,354,000 5,412,780 0.7360 0.193 0.190 0.193 0.177 0.200 28,611,665 0.1892 15.38%
2009-07-15 0 0.650 0.640 0.670 0.620 0.730 1,806,000 1,219,640 0.6753 0.167 0.164 0.172 0.159 0.188 7,026,471 0.1736 6.56%
2009-07-14 0 0.610 0.610 0.620 0.590 0.620 504,000 304,420 0.6040 0.157 0.157 0.159 0.152 0.159 1,960,876 0.1552 1.67%
2009-07-13 0 0.600 0.570 0.600 0.600 0.600 100,000 60,000 0.6000 0.154 0.147 0.154 0.154 0.154 389,063 0.1542 0.00%
2009-07-10 0 0.600 0.570 0.600 - - 0 0 - 0.154 0.147 0.154 - - 0 - 0.00%
2009-07-09 0 0.600 0.560 0.610 0.600 0.620 140,000 84,800 0.6057 0.154 0.144 0.157 0.154 0.159 544,688 0.1557 0.00%
2009-07-08 0 0.600 0.570 0.600 0.570 0.600 20,000 11,760 0.5880 0.154 0.147 0.154 0.147 0.154 77,813 0.1511 3.45%
2009-07-07 0 0.580 0.550 0.600 - - 0 0 - 0.149 0.141 0.154 - - 0 - 0.00%
2009-07-06 0 0.580 0.540 0.580 - - 0 0 - 0.149 0.139 0.149 - - 0 - 0.00%
2009-07-03 0 0.580 0.520 0.600 - - 0 0 - 0.149 0.134 0.154 - - 0 - 0.00%
2009-07-02 0 0.580 0.520 0.610 - - 0 0 - 0.149 0.134 0.157 - - 0 - 0.00%
2009-06-30 0 0.580 0.540 0.580 - - 0 0 - 0.149 0.139 0.149 - - 0 - -1.69%
2009-06-29 0 0.590 0.540 0.590 - - 0 0 - 0.152 0.139 0.152 - - 0 - 0.00%
2009-06-26 0 0.590 0.540 0.590 0.530 0.590 128,000 68,220 0.5330 0.152 0.139 0.152 0.136 0.152 498,000 0.1370 5.36%
2009-06-25 0 0.560 0.530 0.600 - - 0 0 - 0.144 0.136 0.154 - - 0 - 0.00%
2009-06-24 0 0.560 0.510 0.580 - - 0 0 - 0.144 0.131 0.149 - - 0 - 0.00%
2009-06-23 0 0.560 0.540 0.560 - - 0 0 - 0.144 0.139 0.144 - - 0 - 0.00%
2009-06-22 0 0.560 0.560 0.600 0.560 0.560 4,000 2,240 0.5600 0.144 0.144 0.154 0.144 0.144 15,563 0.1439 -5.08%
2009-06-19 0 0.590 0.560 0.600 - - 0 0 - 0.152 0.144 0.154 - - 0 - 0.00%
2009-06-18 0 0.590 0.560 0.600 - - 18,000 10,620 0.5900 0.152 0.144 0.154 - - 70,031 0.1516 0.00%
2009-06-17 0 0.590 0.550 0.590 0.560 0.590 106,000 59,600 0.5623 0.152 0.141 0.152 0.144 0.152 412,406 0.1445 1.72%
2009-06-16 0 0.580 0.560 0.590 0.580 0.620 72,000 43,040 0.5978 0.149 0.144 0.152 0.149 0.159 280,125 0.1536 -4.92%
2009-06-15 0 0.610 0.550 0.610 0.570 0.610 86,000 50,360 0.5856 0.157 0.141 0.157 0.147 0.157 334,594 0.1505 3.39%
2009-06-12 0 0.590 0.570 0.600 0.570 0.590 50,000 28,900 0.5780 0.152 0.147 0.154 0.147 0.152 194,531 0.1486 -1.67%
2009-06-11 0 0.600 0.570 0.600 0.570 0.600 30,000 17,400 0.5800 0.154 0.147 0.154 0.147 0.154 116,719 0.1491 0.00%
2009-06-10 0 0.600 0.600 0.610 0.580 0.580 20,000 11,600 0.5800 0.154 0.154 0.157 0.149 0.149 77,813 0.1491 1.69%
2009-06-09 0 0.590 0.580 0.610 0.580 0.590 110,000 64,000 0.5818 0.152 0.149 0.157 0.149 0.152 427,969 0.1495 0.00%
2009-06-08 0 0.590 0.590 0.600 0.590 0.600 344,000 205,440 0.5972 0.152 0.152 0.154 0.152 0.154 1,338,375 0.1535 -1.67%
2009-06-05 0 0.600 0.580 0.600 0.580 0.610 408,000 239,840 0.5878 0.154 0.149 0.154 0.149 0.157 1,587,375 0.1511 3.45%
2009-06-04 0 0.580 0.560 0.590 - - 0 0 - 0.149 0.144 0.152 - - 0 - 0.00%
2009-06-03 0 0.580 0.570 0.590 0.570 0.580 380,000 217,900 0.5734 0.149 0.147 0.152 0.147 0.149 1,478,438 0.1474 5.45%
2009-06-02 0 0.550 0.550 0.560 0.550 0.580 1,310,000 738,200 0.5635 0.141 0.141 0.144 0.141 0.149 5,096,720 0.1448 -3.51%
2009-06-01 1 - - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2009-05-29 0 0.570 0.560 0.570 0.570 0.610 3,176,000 1,816,800 0.5720 0.147 0.144 0.147 0.147 0.157 12,356,629 0.1470 -5.00%
2009-05-27 0 0.600 0.580 0.610 0.540 0.600 600,000 346,220 0.5770 0.154 0.149 0.157 0.139 0.154 2,334,376 0.1483 20.00%
2009-05-26 0 0.500 0.500 0.530 0.500 0.500 182,000 91,000 0.5000 0.129 0.129 0.136 0.129 0.129 708,094 0.1285 0.00%
2009-05-25 0 0.500 0.500 0.520 0.490 0.500 216,000 107,940 0.4997 0.129 0.129 0.134 0.126 0.129 840,375 0.1284 0.00%
2009-05-22 0 0.500 0.485 0.510 0.500 0.500 20,000 10,000 0.5000 0.129 0.125 0.131 0.129 0.129 77,813 0.1285 -7.41%
2009-05-21 0 0.540 0.500 0.540 0.540 0.540 200,000 108,000 0.5400 0.139 0.129 0.139 0.139 0.139 778,125 0.1388 0.00%
2009-05-20 0 0.540 0.495 0.540 0.540 0.540 26,000 14,040 0.5400 0.139 0.127 0.139 0.139 0.139 101,156 0.1388 3.85%
2009-05-19 0 0.520 0.470 0.520 0.510 0.530 180,000 93,400 0.5189 0.134 0.121 0.134 0.131 0.136 700,313 0.1334 7.22%
2009-05-18 0 0.485 0.395 0.485 - - 0 0 - 0.125 0.102 0.125 - - 0 - 0.00%
2009-05-15 0 0.485 0.485 0.510 0.450 0.500 176,000 86,120 0.4893 0.125 0.125 0.131 0.116 0.129 684,750 0.1258 4.30%
2009-05-14 0 0.465 0.465 0.485 0.465 0.465 962,000 433,830 0.4510 0.120 0.120 0.125 0.120 0.120 3,742,782 0.1159 0.00%
2009-05-13 0 0.465 0.380 0.550 - - 0 0 - 0.120 0.098 0.141 - - 0 - 0.00%
2009-05-12 0 0.465 0.375 0.495 - - 0 0 - 0.120 0.096 0.127 - - 0 - 0.00%
2009-05-11 0 0.465 0.365 0.500 - - 0 0 - 0.120 0.094 0.129 - - 0 - 0.00%
2009-05-08 0 0.465 0.465 0.500 0.440 0.450 12,000 5,300 0.4417 0.120 0.120 0.129 0.113 0.116 46,688 0.1135 9.41%
2009-05-07 0 0.425 0.385 0.450 0.385 0.430 2,638,000 1,132,440 0.4293 0.109 0.099 0.116 0.099 0.111 10,263,472 0.1103 8.97%
2009-05-06 0 0.390 0.370 0.405 - - 0 0 - 0.100 0.095 0.104 - - 0 - 0.00%
2009-05-05 0 0.390 0.390 0.410 0.390 0.390 110,000 42,900 0.3900 0.100 0.100 0.105 0.100 0.100 427,969 0.1002 0.00%
2009-05-04 0 0.390 0.350 0.430 - - 0 0 - 0.100 0.090 0.111 - - 0 - 0.00%
2009-04-30 0 0.390 0.335 0.410 - - 0 0 - 0.100 0.086 0.105 - - 0 - 0.00%
2009-04-29 0 0.390 0.360 0.425 0.390 0.390 20,000 7,800 0.3900 0.100 0.093 0.109 0.100 0.100 77,813 0.1002 0.00%
2009-04-28 0 0.390 0.330 0.390 - - 0 0 - 0.100 0.085 0.100 - - 0 - 0.00%
2009-04-27 0 0.390 0.315 0.390 - - 0 0 - 0.100 0.081 0.100 - - 0 - -1.27%
2009-04-24 0 0.395 0.335 0.405 - - 0 0 - 0.102 0.086 0.104 - - 0 - 0.00%
2009-04-23 0 0.395 0.360 0.395 - - 0 0 - 0.102 0.093 0.102 - - 0 - -5.95%
2009-04-22 0 0.420 0.250 0.420 0.390 0.395 50,000 19,600 0.3920 0.108 0.064 0.108 0.100 0.102 194,531 0.1008 0.00%
2009-04-21 0 0.420 0.390 0.420 - - 0 0 - 0.108 0.100 0.108 - - 0 - 0.00%
2009-04-20 0 0.420 0.395 0.420 - - 0 0 - 0.108 0.102 0.108 - - 0 - 0.00%
2009-04-17 0 0.420 0.385 0.425 - - 0 0 - 0.108 0.099 0.109 - - 0 - 0.00%
2009-04-16 0 0.420 0.345 0.430 - - 0 0 - 0.108 0.089 0.111 - - 0 - 0.00%
2009-04-15 0 0.420 0.330 0.430 - - 0 0 - 0.108 0.085 0.111 - - 0 - 0.00%
2009-04-14 0 0.420 0.345 0.430 - - 0 0 - 0.108 0.089 0.111 - - 0 - 0.00%
2009-04-09 0 0.420 0.335 0.430 - - 0 0 - 0.108 0.086 0.111 - - 0 - 0.00%
2009-04-08 0 0.420 0.355 0.430 - - 0 0 - 0.108 0.091 0.111 - - 0 - 0.00%
2009-04-07 0 0.420 0.340 0.430 - - 0 0 - 0.108 0.087 0.111 - - 0 - 0.00%
2009-04-06 0 0.420 0.325 0.430 - - 0 0 - 0.108 0.084 0.111 - - 0 - 0.00%
2009-04-03 0 0.420 0.350 0.430 - - 0 0 - 0.108 0.090 0.111 - - 0 - 0.00%
2009-04-02 0 0.420 0.250 0.430 - - 0 0 - 0.108 0.064 0.111 - - 0 - 0.00%
2009-04-01 0 0.420 0.350 0.430 - - 0 0 - 0.108 0.090 0.111 - - 0 - 0.00%
2009-03-31 0 0.420 0.350 0.430 - - 0 0 - 0.108 0.090 0.111 - - 0 - 0.00%
2009-03-30 0 0.420 0.250 0.430 - - 0 0 - 0.108 0.064 0.111 - - 0 - 0.00%
2009-03-27 0 0.420 0.250 0.430 - - 0 0 - 0.108 0.064 0.111 - - 0 - 0.00%
2009-03-26 0 0.420 0.250 0.430 - - 0 0 - 0.108 0.064 0.111 - - 0 - 0.00%
2009-03-25 0 0.420 0.305 0.430 - - 0 0 - 0.108 0.078 0.111 - - 0 - 0.00%
2009-03-24 0 0.420 0.250 0.430 - - 0 0 - 0.108 0.064 0.111 - - 0 - 0.00%
2009-03-23 0 0.420 0.250 0.430 - - 0 0 - 0.108 0.064 0.111 - - 0 - 0.00%
2009-03-20 0 0.420 0.250 0.430 - - 0 0 - 0.108 0.064 0.111 - - 0 - 0.00%
2009-03-19 0 0.420 0.250 0.425 - - 0 0 - 0.108 0.064 0.109 - - 0 - 0.00%
2009-03-18 0 0.420 0.250 0.430 - - 0 0 - 0.108 0.064 0.111 - - 0 - 0.00%
2009-03-17 0 0.420 0.350 0.430 - - 0 0 - 0.108 0.090 0.111 - - 0 - 0.00%
2009-03-16 0 0.420 0.250 0.425 - - 0 0 - 0.108 0.064 0.109 - - 0 - 0.00%
2009-03-13 0 0.420 0.255 0.430 - - 0 0 - 0.108 0.066 0.111 - - 0 - 0.00%
2009-03-12 0 0.420 0.350 0.420 - - 0 0 - 0.108 0.090 0.108 - - 0 - 0.00%
2009-03-11 0 0.420 0.305 0.425 - - 0 0 - 0.108 0.078 0.109 - - 0 - 0.00%
2009-03-10 0 0.420 0.330 0.430 - - 0 0 - 0.108 0.085 0.111 - - 0 - 0.00%
2009-03-09 0 0.420 0.305 0.420 - - 0 0 - 0.108 0.078 0.108 - - 0 - -2.33%
2009-03-06 0 0.430 0.350 0.430 - - 0 0 - 0.111 0.090 0.111 - - 0 - 0.00%
2009-03-05 0 0.430 0.350 0.430 - - 0 0 - 0.111 0.090 0.111 - - 0 - 0.00%
2009-03-04 0 0.430 0.330 0.430 - - 0 0 - 0.111 0.085 0.111 - - 0 - 0.00%
2009-03-03 0 0.430 0.350 0.430 - - 0 0 - 0.111 0.090 0.111 - - 0 - 0.00%
2009-03-02 0 0.430 0.350 0.430 - - 10,000 3,500 0.3500 0.111 0.090 0.111 - - 38,906 0.0900 0.00%
2009-02-27 0 0.430 0.355 0.430 0.430 0.430 6,000 2,580 0.4300 0.111 0.091 0.111 0.111 0.111 23,344 0.1105 16.22%
2009-02-26 0 0.370 0.355 0.430 - - 0 0 - 0.095 0.091 0.111 - - 0 - 0.00%
2009-02-25 0 0.370 0.350 0.430 - - 0 0 - 0.095 0.090 0.111 - - 0 - 0.00%
2009-02-24 0 0.370 0.355 0.430 - - 0 0 - 0.095 0.091 0.111 - - 0 - 0.00%
2009-02-23 0 0.370 0.350 0.430 - - 0 0 - 0.095 0.090 0.111 - - 0 - 0.00%
2009-02-20 0 0.370 0.350 0.430 - - 0 0 - 0.095 0.090 0.111 - - 0 - 0.00%
2009-02-19 0 0.370 0.310 0.430 - - 0 0 - 0.095 0.080 0.111 - - 0 - 0.00%
2009-02-18 0 0.370 0.360 0.430 - - 0 0 - 0.095 0.093 0.111 - - 0 - 0.00%
2009-02-17 0 0.370 0.365 0.415 - - 0 0 - 0.095 0.094 0.107 - - 0 - 0.00%
2009-02-16 0 0.370 0.365 0.425 - - 0 0 - 0.095 0.094 0.109 - - 0 - 0.00%
2009-02-13 0 0.370 0.365 0.425 - - 0 0 - 0.095 0.094 0.109 - - 0 - 0.00%
2009-02-12 0 0.370 0.365 0.430 - - 0 0 - 0.095 0.094 0.111 - - 0 - 0.00%
2009-02-11 0 0.370 0.365 0.425 - - 0 0 - 0.095 0.094 0.109 - - 0 - 0.00%
2009-02-10 0 0.370 0.370 0.425 - - 0 0 - 0.095 0.095 0.109 - - 0 - 1.37%
2009-02-09 0 0.365 0.360 0.425 0.365 0.395 6,000 2,260 0.3767 0.094 0.093 0.109 0.094 0.102 23,344 0.0968 0.00%
2009-02-06 0 0.365 0.360 0.420 - - 0 0 - 0.094 0.093 0.108 - - 0 - 0.00%
2009-02-05 0 0.365 0.365 0.425 0.330 0.330 4,000 1,320 0.3300 0.094 0.094 0.109 0.085 0.085 15,563 0.0848 -8.75%
2009-02-04 0 0.400 0.350 0.420 0.400 0.430 60,000 24,600 0.4100 0.103 0.090 0.108 0.103 0.111 233,438 0.1054 -2.44%
2009-02-03 0 0.410 0.400 0.430 0.400 0.410 90,000 36,500 0.4056 0.105 0.103 0.111 0.103 0.105 350,156 0.1042 2.50%
2009-02-02 0 0.400 0.360 0.410 0.400 0.400 134,000 53,600 0.4000 0.103 0.093 0.105 0.103 0.103 521,344 0.1028 0.00%
2009-01-30 0 0.400 0.360 0.430 - - 0 0 - 0.103 0.093 0.111 - - 0 - 0.00%
2009-01-29 0 0.400 0.315 0.430 - - 0 0 - 0.103 0.081 0.111 - - 0 - 0.00%
2009-01-23 0 0.400 0.285 0.425 - - 0 0 - 0.103 0.073 0.109 - - 0 - 0.00%
2009-01-22 0 0.400 0.355 0.425 - - 0 0 - 0.103 0.091 0.109 - - 0 - 0.00%
2009-01-21 0 0.400 0.350 0.400 - - 0 0 - 0.103 0.090 0.103 - - 0 - 0.00%
2009-01-20 0 0.400 0.335 0.400 - - 0 0 - 0.103 0.086 0.103 - - 0 - 0.00%
2009-01-19 0 0.400 0.345 0.400 - - 0 0 - 0.103 0.089 0.103 - - 0 - -2.44%
2009-01-16 0 0.410 0.360 0.410 - - 0 0 - 0.105 0.093 0.105 - - 0 - 0.00%
2009-01-15 0 0.410 0.380 0.410 0.410 0.410 16,000 6,560 0.4100 0.105 0.098 0.105 0.105 0.105 62,250 0.1054 -17.17%
2009-01-14 0 0.495 0.265 0.500 - - 0 0 - 0.127 0.068 0.129 - - 0 - 17.86%
2009-01-13 0 0.420 0.385 0.420 - - 0 0 - 0.108 0.099 0.108 - - 0 - -15.15%
2009-01-12 0 0.495 0.360 0.500 - - 0 0 - 0.127 0.093 0.129 - - 0 - 10.00%
2009-01-09 0 0.450 0.370 0.500 - - 0 0 - 0.116 0.095 0.129 - - 0 - 0.00%
2009-01-08 0 0.450 0.375 0.450 - - 0 0 - 0.116 0.096 0.116 - - 0 - -5.26%
2009-01-07 0 0.475 0.370 0.495 - - 0 0 - 0.122 0.095 0.127 - - 0 - 4.40%
2009-01-06 0 0.455 0.380 0.455 - - 0 0 - 0.117 0.098 0.117 - - 0 - 0.00%
2009-01-05 0 0.455 0.365 0.460 - - 0 0 - 0.117 0.094 0.118 - - 0 - 8.33%
2009-01-02 0 0.420 0.370 0.475 - - 0 0 - 0.108 0.095 0.122 - - 0 - 0.00%
2008-12-31 0 0.420 0.375 0.500 - - 0 0 - 0.108 0.096 0.129 - - 0 - 0.00%
2008-12-30 0 0.420 0.400 0.420 - - 10,000 4,000 0.4000 0.108 0.103 0.108 - - 38,906 0.1028 -4.55%
2008-12-29 0 0.440 0.395 0.440 - - 0 0 - 0.113 0.102 0.113 - - 0 - -4.35%
2008-12-24 0 0.460 0.460 0.495 0.420 0.420 10,000 4,200 0.4200 0.118 0.118 0.127 0.108 0.108 38,906 0.1080 17.95%
2008-12-23 0 0.390 0.335 0.430 - - 0 0 - 0.100 0.086 0.111 - - 0 - -0.00%
2008-12-22 0 0.410 0.350 0.450 0.410 0.410 20,000 8,200 0.4100 0.100 0.086 0.110 0.100 0.100 81,803 0.1002 -16.33%
2008-12-19 0 0.490 0.405 0.540 0.490 0.490 40,000 19,600 0.4900 0.120 0.099 0.132 0.120 0.120 163,606 0.1198 0.00%
2008-12-18 0 0.490 0.370 0.520 - - 0 0 - 0.120 0.090 0.127 - - 0 - 0.00%
2008-12-17 0 0.490 0.400 0.495 - - 0 0 - 0.120 0.098 0.121 - - 0 - 0.00%
2008-12-16 0 0.490 0.350 0.495 - - 0 0 - 0.120 0.086 0.121 - - 0 - 0.00%
2008-12-15 0 0.490 0.400 0.500 0.490 0.490 40,000 19,600 0.4900 0.120 0.098 0.122 0.120 0.120 163,606 0.1198 0.00%
2008-12-12 0 0.490 0.340 0.540 - - 0 0 - 0.120 0.083 0.132 - - 0 - 0.00%
2008-12-11 0 0.490 0.335 0.530 - - 0 0 - 0.120 0.082 0.130 - - 0 - 0.00%
2008-12-10 0 0.490 0.250 0.495 - - 0 0 - 0.120 0.061 0.121 - - 0 - 0.00%
2008-12-09 0 0.490 0.305 0.490 - - 0 0 - 0.120 0.075 0.120 - - 0 - -1.01%
2008-12-08 0 0.495 0.320 0.500 - - 0 0 - 0.121 0.078 0.122 - - 0 - 0.00%
2008-12-05 0 0.495 0.335 0.495 - - 0 0 - 0.121 0.082 0.121 - - 0 - -1.00%
2008-12-04 0 0.500 0.310 0.500 - - 0 0 - 0.122 0.076 0.122 - - 0 - 0.00%
2008-12-03 0 0.500 0.330 0.500 - - 0 0 - 0.122 0.081 0.122 - - 0 - 0.00%
2008-12-02 0 0.500 0.310 0.500 - - 0 0 - 0.122 0.076 0.122 - - 0 - 0.00%
2008-12-01 0 0.500 0.270 0.500 - - 0 0 - 0.122 0.066 0.122 - - 0 - 0.00%
2008-11-28 0 0.500 0.265 0.500 - - 0 0 - 0.122 0.065 0.122 - - 0 - -1.96%
2008-11-27 0 0.510 0.290 0.520 - - 0 0 - 0.125 0.071 0.127 - - 0 - 6.25%
2008-11-26 0 0.480 0.290 0.495 - - 0 0 - 0.117 0.071 0.121 - - 0 - 0.00%
2008-11-25 0 0.480 0.260 0.500 - - 0 0 - 0.117 0.064 0.122 - - 0 - 0.00%
2008-11-24 0 0.480 0.255 0.480 - - 0 0 - 0.117 0.062 0.117 - - 0 - -4.00%
2008-11-21 0 0.500 0.230 0.540 0.500 0.540 10,000 5,240 0.5240 0.122 0.056 0.132 0.122 0.132 40,901 0.1281 11.11%
2008-11-20 0 0.450 0.220 0.450 - - 0 0 - 0.110 0.054 0.110 - - 0 - -4.26%
2008-11-19 0 0.470 0.223 0.470 - - 0 0 - 0.115 0.055 0.115 - - 0 - 0.00%
2008-11-18 0 0.470 0.245 0.475 - - 0 0 - 0.115 0.060 0.116 - - 0 - 0.00%
2008-11-17 0 0.470 0.240 0.470 - - 0 0 - 0.115 0.059 0.115 - - 0 - 0.00%
2008-11-14 0 0.470 0.230 0.485 - - 0 0 - 0.115 0.056 0.119 - - 0 - 0.00%
2008-11-13 0 0.470 0.226 0.470 0.470 0.470 20,000 9,400 0.4700 0.115 0.055 0.115 0.115 0.115 81,803 0.1149 4.44%
2008-11-12 0 0.450 0.234 0.470 - - 0 0 - 0.110 0.057 0.115 - - 0 - 0.00%
2008-11-11 0 0.450 0.255 0.465 - - 0 0 - 0.110 0.062 0.114 - - 0 - 0.00%
2008-11-10 0 0.450 0.255 0.450 - - 0 0 - 0.110 0.062 0.110 - - 0 - -1.10%
2008-11-07 0 0.455 0.228 0.475 - - 0 0 - 0.111 0.056 0.116 - - 0 - 0.00%
2008-11-06 0 0.455 0.202 0.470 - - 0 0 - 0.111 0.049 0.115 - - 0 - 0.00%
2008-11-05 0 0.455 0.265 0.465 - - 0 0 - 0.111 0.065 0.114 - - 0 - 0.00%
2008-11-04 0 0.455 0.250 0.470 - - 0 0 - 0.111 0.061 0.115 - - 0 - 0.00%
2008-11-03 0 0.455 0.161 0.475 - - 0 0 - 0.111 0.039 0.116 - - 0 - 0.00%
2008-10-31 0 0.455 0.156 0.465 - - 0 0 - 0.111 0.038 0.114 - - 0 - 0.00%
2008-10-30 0 0.455 0.211 0.460 - - 0 0 - 0.111 0.052 0.112 - - 0 - 0.00%
2008-10-29 0 0.455 0.203 0.470 - - 0 0 - 0.111 0.050 0.115 - - 0 - 0.00%
2008-10-28 0 0.455 0.215 0.460 - - 0 0 - 0.111 0.053 0.112 - - 0 - 0.00%
2008-10-27 0 0.455 0.201 0.470 - - 0 0 - 0.111 0.049 0.115 - - 0 - 0.00%
2008-10-24 0 0.455 0.260 0.460 - - 0 0 - 0.111 0.064 0.112 - - 0 - 0.00%
2008-10-23 0 0.455 0.295 0.475 - - 0 0 - 0.111 0.072 0.116 - - 0 - 0.00%
2008-10-22 0 0.455 0.260 0.460 - - 0 0 - 0.111 0.064 0.112 - - 0 - 0.00%
2008-10-21 0 0.455 0.265 0.455 - - 0 0 - 0.111 0.065 0.111 - - 0 - -1.09%
2008-10-20 0 0.460 0.260 0.460 - - 0 0 - 0.112 0.064 0.112 - - 0 - -1.08%
2008-10-17 0 0.465 0.270 0.465 - - 0 0 - 0.114 0.066 0.114 - - 0 - 0.00%
2008-10-16 0 0.465 0.270 0.470 - - 0 0 - 0.114 0.066 0.115 - - 0 - 0.00%
2008-10-15 0 0.465 0.295 0.465 - - 0 0 - 0.114 0.072 0.114 - - 0 - 0.00%
2008-10-14 0 0.465 0.290 0.470 - - 0 0 - 0.114 0.071 0.115 - - 0 - 0.00%
2008-10-13 0 0.465 0.230 0.465 0.470 0.475 20,000 9,450 0.4725 0.114 0.056 0.114 0.115 0.116 81,803 0.1155 1.09%
2008-10-10 0 0.460 0.221 0.465 - - 0 0 - 0.112 0.054 0.114 - - 0 - 0.00%
2008-10-09 0 0.460 0.305 0.460 - - 0 0 - 0.112 0.075 0.112 - - 0 - 0.00%
2008-10-08 0 0.460 0.260 0.460 - - 0 0 - 0.112 0.064 0.112 - - 0 - -1.08%
2008-10-06 0 0.465 0.315 0.470 0.465 0.465 190,000 88,350 0.4650 0.114 0.077 0.115 0.114 0.114 777,128 0.1137 0.00%
2008-10-03 0 0.465 0.370 0.485 - - 0 0 - 0.114 0.090 0.119 - - 0 - 0.00%
2008-10-02 0 0.465 0.380 0.480 - - 0 0 - 0.114 0.093 0.117 - - 0 - 0.00%
2008-09-30 0 0.465 0.360 0.470 - - 0 0 - 0.114 0.088 0.115 - - 0 - 1.09%
2008-09-29 0 0.460 0.365 0.475 - - 0 0 - 0.112 0.089 0.116 - - 0 - 0.00%
2008-09-26 0 0.460 0.365 0.460 - - 0 0 - 0.112 0.089 0.112 - - 0 - -1.08%
2008-09-25 0 0.465 0.370 0.465 - - 0 0 - 0.114 0.090 0.114 - - 0 - -1.06%
2008-09-24 0 0.470 0.380 0.470 - - 0 0 - 0.115 0.093 0.115 - - 0 - 0.00%
2008-09-23 0 0.470 0.380 0.475 - - 0 0 - 0.115 0.093 0.116 - - 0 - 5.62%
2008-09-22 0 0.445 0.370 - - - 0 0 - 0.109 0.090 - - - 0 - 7.23%
2008-09-19 0 0.415 0.415 0.440 - - 0 0 - 0.101 0.101 0.108 - - 0 - 9.21%
2008-09-18 0 0.380 0.370 0.420 0.350 0.380 102,000 36,480 0.3576 0.093 0.090 0.103 0.086 0.093 417,195 0.0874 -15.56%
2008-09-17 0 0.450 0.405 0.450 - - 0 0 - 0.110 0.099 0.110 - - 0 - 0.00%
2008-09-16 0 0.450 0.360 0.465 - - 0 0 - 0.110 0.088 0.114 - - 0 - 0.00%
2008-09-12 0 0.450 0.380 0.470 - - 0 0 - 0.110 0.093 0.115 - - 0 - 0.00%
2008-09-11 0 0.450 0.390 0.470 - - 0 0 - 0.110 0.095 0.115 - - 0 - 0.00%
2008-09-10 0 0.450 0.450 0.465 0.380 0.470 260,000 109,200 0.4200 0.110 0.110 0.114 0.093 0.115 1,063,438 0.1027 -4.26%
2008-09-09 0 0.470 0.380 0.470 - - 0 0 - 0.115 0.093 0.115 - - 0 - 0.00%
2008-09-08 0 0.470 0.400 0.470 - - 0 0 - 0.115 0.098 0.115 - - 0 - 0.00%
2008-09-05 0 0.470 0.380 0.470 - - 0 0 - 0.115 0.093 0.115 - - 0 - 0.00%
2008-09-04 0 0.470 0.400 0.470 - - 0 0 - 0.115 0.098 0.115 - - 0 - -1.05%
2008-09-03 0 0.475 0.400 0.475 - - 0 0 - 0.116 0.098 0.116 - - 0 - 0.00%
2008-09-02 0 0.475 0.445 0.475 0.475 0.475 20,000 9,500 0.4750 0.116 0.109 0.116 0.116 0.116 81,803 0.1161 -1.04%
2008-09-01 0 0.480 0.415 0.480 - - 0 0 - 0.117 0.101 0.117 - - 0 - 0.00%
2008-08-29 0 0.480 0.400 0.480 - - 0 0 - 0.117 0.098 0.117 - - 0 - -1.03%
2008-08-28 0 0.485 0.400 0.485 - - 0 0 - 0.119 0.098 0.119 - - 0 - 0.00%
2008-08-27 0 0.485 0.380 0.485 - - 0 0 - 0.119 0.093 0.119 - - 0 - 0.00%
2008-08-26 0 0.485 0.400 0.485 - - 0 0 - 0.119 0.098 0.119 - - 0 - 0.00%
2008-08-25 0 0.485 0.400 0.485 - - 0 0 - 0.119 0.098 0.119 - - 0 - -1.02%
2008-08-21 0 0.490 0.400 0.490 0.490 0.490 10,000 4,900 0.4900 0.120 0.098 0.120 0.120 0.120 40,901 0.1198 6.52%
2008-08-20 0 0.490 0.415 0.495 - - 0 0 - 0.112 0.095 0.114 - - 0 - 0.00%
2008-08-19 0 0.490 0.400 0.495 - - 0 0 - 0.112 0.092 0.114 - - 0 - 0.00%
2008-08-18 0 0.490 0.415 0.500 - - 0 0 - 0.112 0.095 0.115 - - 0 - 0.00%
2008-08-15 0 0.490 0.410 0.500 0.490 0.490 10,000 4,900 0.4900 0.112 0.094 0.115 0.112 0.112 43,569 0.1125 6.52%
2008-08-14 0 0.460 0.460 0.495 - - 0 0 - 0.106 0.106 0.114 - - 0 - 13.58%
2008-08-13 0 0.405 0.400 0.500 0.405 0.410 20,000 8,150 0.4075 0.093 0.092 0.115 0.093 0.094 87,138 0.0935 -18.18%
2008-08-12 0 0.495 0.430 0.495 - - 0 0 - 0.114 0.099 0.114 - - 0 - 0.00%
2008-08-11 0 0.495 0.450 0.495 0.470 0.495 22,000 10,390 0.4723 0.114 0.103 0.114 0.108 0.114 95,852 0.1084 -1.00%
2008-08-08 0 0.500 0.475 0.500 - - 0 0 - 0.115 0.109 0.115 - - 0 - 0.00%
2008-08-07 0 0.500 0.475 0.500 0.500 0.500 34,000 17,000 0.5000 0.115 0.109 0.115 0.115 0.115 148,134 0.1148 0.00%
2008-08-05 0 0.500 0.470 0.500 - - 0 0 - 0.115 0.108 0.115 - - 0 - 0.00%
2008-08-04 0 0.500 0.470 0.500 0.500 0.500 110,000 55,000 0.5000 0.115 0.108 0.115 0.115 0.115 479,258 0.1148 0.00%
2008-08-01 0 0.500 0.480 0.510 0.500 0.500 280,000 140,000 0.5000 0.115 0.110 0.117 0.115 0.115 1,219,930 0.1148 0.00%
2008-07-31 0 0.500 0.490 0.500 0.500 0.500 494,000 247,000 0.5000 0.115 0.112 0.115 0.115 0.115 2,152,306 0.1148 1.01%
2008-07-30 0 0.495 0.490 0.500 - - 0 0 - 0.114 0.112 0.115 - - 0 - 0.00%
2008-07-29 0 0.495 0.470 0.500 - - 0 0 - 0.114 0.108 0.115 - - 0 - 0.00%
2008-07-28 0 0.495 0.470 0.500 - - 0 0 - 0.114 0.108 0.115 - - 0 - 0.00%
2008-07-25 0 0.495 0.475 0.500 - - 0 0 - 0.114 0.109 0.115 - - 0 - 0.00%
2008-07-24 0 0.495 0.490 0.500 0.495 0.500 104,000 51,650 0.4966 0.114 0.112 0.115 0.114 0.115 453,117 0.1140 -1.00%
2008-07-23 0 0.500 0.495 0.500 0.495 0.510 298,000 148,970 0.4999 0.115 0.114 0.115 0.114 0.117 1,298,354 0.1147 1.01%
2008-07-22 0 0.495 0.400 0.500 - - 0 0 - 0.114 0.092 0.115 - - 0 - 0.00%
2008-07-21 0 0.495 0.400 0.500 - - 0 0 - 0.114 0.092 0.115 - - 0 - 0.00%
2008-07-18 0 0.495 0.400 0.510 - - 0 0 - 0.114 0.092 0.117 - - 0 - 0.00%
2008-07-17 0 0.495 0.400 0.510 - - 0 0 - 0.114 0.092 0.117 - - 0 - 0.00%
2008-07-16 0 0.495 0.400 0.500 - - 0 0 - 0.114 0.092 0.115 - - 0 - 0.00%
2008-07-15 0 0.495 0.400 0.510 - - 0 0 - 0.114 0.092 0.117 - - 0 - 0.00%
2008-07-14 0 0.495 0.410 0.500 - - 0 0 - 0.114 0.094 0.115 - - 0 - 0.00%
2008-07-11 0 0.495 0.400 0.510 - - 0 0 - 0.114 0.092 0.117 - - 0 - 0.00%
2008-07-10 0 0.495 0.400 0.510 - - 0 0 - 0.114 0.092 0.117 - - 0 - 0.00%
2008-07-09 0 0.495 0.435 0.500 - - 0 0 - 0.114 0.100 0.115 - - 0 - 0.00%
2008-07-08 0 0.495 0.350 0.500 - - 0 0 - 0.114 0.080 0.115 - - 0 - 0.00%
2008-07-07 0 0.495 0.400 0.510 - - 0 0 - 0.114 0.092 0.117 - - 0 - 0.00%
2008-07-04 0 0.495 0.400 0.500 - - 0 0 - 0.114 0.092 0.115 - - 0 - 0.00%
2008-07-03 0 0.495 0.405 0.500 - - 0 0 - 0.114 0.093 0.115 - - 0 - 0.00%
2008-07-02 0 0.495 0.405 0.500 - - 0 0 - 0.114 0.093 0.115 - - 0 - 0.00%
2008-06-30 0 0.495 0.410 0.495 0.495 0.495 10,000 4,950 0.4950 0.114 0.094 0.114 0.114 0.114 43,569 0.1136 -1.00%
2008-06-27 0 0.500 0.405 0.500 - - 0 0 - 0.115 0.093 0.115 - - 0 - 0.00%
2008-06-26 0 0.500 0.435 0.500 - - 0 0 - 0.115 0.100 0.115 - - 0 - 0.00%
2008-06-25 0 0.500 0.425 0.510 - - 0 0 - 0.115 0.098 0.117 - - 0 - 0.00%
2008-06-24 0 0.500 0.415 0.500 - - 0 0 - 0.115 0.095 0.115 - - 0 - 0.00%
2008-06-23 0 0.500 0.420 0.500 - - 0 0 - 0.115 0.096 0.115 - - 0 - 0.00%
2008-06-20 0 0.500 0.430 0.500 - - 0 0 - 0.115 0.099 0.115 - - 0 - 0.00%
2008-06-19 0 0.500 0.450 0.500 - - 0 0 - 0.115 0.103 0.115 - - 0 - 0.00%
2008-06-18 0 0.500 0.460 0.500 0.480 0.500 124,000 60,520 0.4881 0.115 0.106 0.115 0.110 0.115 540,255 0.1120 -1.96%
2008-06-17 0 0.510 0.450 0.510 - - 0 0 - 0.117 0.103 0.117 - - 0 - 0.00%
2008-06-16 0 0.510 0.460 0.510 0.510 0.510 10,000 5,100 0.5100 0.117 0.106 0.117 0.117 0.117 43,569 0.1171 2.00%
2008-06-13 0 0.500 0.460 0.510 - - 0 0 - 0.115 0.106 0.117 - - 0 - -1.96%
2008-06-12 0 0.510 0.465 0.510 0.510 0.510 60,000 30,600 0.5100 0.117 0.107 0.117 0.117 0.117 261,414 0.1171 3.03%
2008-06-11 0 0.495 0.495 0.520 0.495 0.530 360,000 185,550 0.5154 0.114 0.114 0.119 0.114 0.122 1,568,482 0.1183 -10.00%
2008-06-10 0 0.550 0.530 0.600 0.550 0.550 28,000 15,400 0.5500 0.126 0.122 0.138 0.126 0.126 121,993 0.1262 0.00%
2008-06-06 0 0.550 0.540 0.610 - - 0 0 - 0.126 0.124 0.140 - - 0 - 0.00%
2008-06-05 0 0.550 0.550 0.610 - - 0 0 - 0.126 0.126 0.140 - - 0 - 0.00%
2008-06-04 0 0.550 0.550 0.610 0.550 0.550 20,000 11,000 0.5500 0.126 0.126 0.140 0.126 0.126 87,138 0.1262 0.00%
2008-06-03 0 0.550 0.550 0.610 - - 0 0 - 0.126 0.126 0.140 - - 0 - 0.00%
2008-06-02 0 0.550 0.550 0.630 0.540 0.550 110,000 59,500 0.5409 0.126 0.126 0.145 0.124 0.126 479,258 0.1242 -9.84%
2008-05-30 0 0.610 0.540 0.630 - - 0 0 - 0.140 0.124 0.145 - - 0 - 0.00%
2008-05-29 0 0.610 0.560 0.630 - - 0 0 - 0.140 0.129 0.145 - - 0 - 0.00%
2008-05-28 0 0.610 0.550 0.620 - - 0 0 - 0.140 0.126 0.142 - - 0 - 0.00%
2008-05-27 0 0.610 0.530 0.620 - - 0 0 - 0.140 0.122 0.142 - - 0 - 0.00%
2008-05-26 0 0.610 0.550 0.620 - - 0 0 - 0.140 0.126 0.142 - - 0 - 0.00%
2008-05-23 0 0.610 0.550 0.620 - - 0 0 - 0.140 0.126 0.142 - - 0 - 0.00%
2008-05-22 0 0.610 0.570 0.610 0.580 0.610 30,000 17,700 0.5900 0.140 0.131 0.140 0.133 0.140 130,707 0.1354 0.00%
2008-05-21 0 0.610 0.610 0.620 0.570 0.570 30,000 17,100 0.5700 0.140 0.140 0.142 0.131 0.131 130,707 0.1308 5.17%
2008-05-20 0 0.580 0.530 0.620 - - 0 0 - 0.133 0.122 0.142 - - 0 - 0.00%
2008-05-19 0 0.580 0.560 0.590 - - 0 0 - 0.133 0.129 0.135 - - 0 - 0.00%
2008-05-16 0 0.580 0.580 0.590 0.580 0.580 10,000 5,800 0.5800 0.133 0.133 0.135 0.133 0.133 43,569 0.1331 5.45%
2008-05-15 0 0.550 0.510 0.590 0.550 0.550 40,000 22,000 0.5500 0.126 0.117 0.135 0.126 0.126 174,276 0.1262 0.00%
2008-05-14 0 0.550 0.520 0.550 0.550 0.550 10,000 5,500 0.5500 0.126 0.119 0.126 0.126 0.126 43,569 0.1262 0.00%
2008-05-13 0 0.550 0.520 0.580 - - 0 0 - 0.126 0.119 0.133 - - 0 - 0.00%
2008-05-09 0 0.550 0.510 0.580 - - 0 0 - 0.126 0.117 0.133 - - 0 - 0.00%
2008-05-08 0 0.550 0.510 0.580 - - 0 0 - 0.126 0.117 0.133 - - 0 - 0.00%
2008-05-07 0 0.550 0.510 0.590 - - 0 0 - 0.126 0.117 0.135 - - 0 - 0.00%
2008-05-06 0 0.550 0.530 0.610 - - 0 0 - 0.126 0.122 0.140 - - 0 - 0.00%
2008-05-05 0 0.550 0.530 0.620 - - 0 0 - 0.126 0.122 0.142 - - 0 - 0.00%
2008-05-02 0 0.550 0.540 0.600 - - 0 0 - 0.126 0.124 0.138 - - 0 - 0.00%
2008-04-30 0 0.550 0.540 0.610 - - 0 0 - 0.126 0.124 0.140 - - 0 - 0.00%
2008-04-29 0 0.550 0.550 0.590 - - 0 0 - 0.126 0.126 0.135 - - 0 - 0.00%
2008-04-28 0 0.550 0.550 0.610 0.540 0.540 20,000 10,800 0.5400 0.126 0.126 0.140 0.124 0.124 87,138 0.1239 -3.51%
2008-04-25 0 0.570 0.520 0.600 - - 0 0 - 0.131 0.119 0.138 - - 0 - 0.00%
2008-04-24 0 0.570 0.560 0.580 0.550 0.570 24,000 13,280 0.5533 0.131 0.129 0.133 0.126 0.131 104,565 0.1270 3.64%
2008-04-23 0 0.550 0.550 0.580 0.550 0.550 20,000 11,000 0.5500 0.126 0.126 0.133 0.126 0.126 87,138 0.1262 0.00%
2008-04-22 0 0.550 0.550 0.570 0.550 0.550 40,000 22,000 0.5500 0.126 0.126 0.131 0.126 0.126 174,276 0.1262 0.00%
2008-04-21 0 0.550 0.550 0.570 0.530 0.530 14,000 7,420 0.5300 0.126 0.126 0.131 0.122 0.122 60,997 0.1216 7.84%
2008-04-18 0 0.510 0.500 0.530 0.530 0.530 2,000 1,060 0.5300 0.117 0.115 0.122 0.122 0.122 8,714 0.1216 0.00%
2008-04-17 0 0.510 0.500 0.580 - - 0 0 - 0.117 0.115 0.133 - - 0 - 0.00%
2008-04-16 0 0.510 0.500 0.550 - - 0 0 - 0.117 0.115 0.126 - - 0 - 0.00%
2008-04-15 0 0.510 0.465 0.550 - - 0 0 - 0.117 0.107 0.126 - - 0 - 0.00%
2008-04-14 0 0.510 0.480 0.550 - - 0 0 - 0.117 0.110 0.126 - - 0 - 0.00%
2008-04-11 0 0.510 0.495 0.620 - - 0 0 - 0.117 0.114 0.142 - - 0 - 0.00%
2008-04-10 0 0.510 0.500 0.570 0.510 0.510 10,000 5,100 0.5100 0.117 0.115 0.131 0.117 0.117 43,569 0.1171 0.00%
2008-04-09 0 0.510 0.500 0.510 - - 0 0 - 0.117 0.115 0.117 - - 0 - -7.27%
2008-04-08 0 0.550 0.520 0.570 - - 0 0 - 0.126 0.119 0.131 - - 0 - 0.00%
2008-04-07 0 0.550 0.550 0.590 - - 0 0 - 0.126 0.126 0.135 - - 0 - 0.00%
2008-04-03 0 0.550 0.530 0.590 - - 0 0 - 0.126 0.122 0.135 - - 0 - 0.00%
2008-04-02 0 0.550 0.550 0.580 0.550 0.550 74,000 40,700 0.5500 0.126 0.126 0.133 0.126 0.126 322,410 0.1262 3.77%
2008-04-01 0 0.530 0.500 0.550 - - 0 0 - 0.122 0.115 0.126 - - 0 - 0.00%
2008-03-31 0 0.530 0.530 0.560 - - 0 0 - 0.122 0.122 0.129 - - 0 - 6.00%
2008-03-28 0 0.500 0.500 0.550 - - 0 0 - 0.115 0.115 0.126 - - 0 - 0.00%
2008-03-27 0 0.500 0.490 0.560 0.500 0.500 30,000 15,000 0.5000 0.115 0.112 0.129 0.115 0.115 130,707 0.1148 5.26%
2008-03-26 0 0.475 0.470 0.550 - - 0 0 - 0.109 0.108 0.126 - - 0 - 0.00%
2008-03-25 0 0.475 0.475 0.520 - - 0 0 - 0.109 0.109 0.119 - - 0 - 0.00%
2008-03-20 0 0.475 0.470 0.550 - - 0 0 - 0.109 0.108 0.126 - - 0 - 0.00%
2008-03-19 0 0.475 0.470 0.530 - - 0 0 - 0.109 0.108 0.122 - - 0 - 0.00%
2008-03-18 0 0.475 0.475 0.520 0.475 0.475 140,000 66,500 0.4750 0.109 0.109 0.119 0.109 0.109 609,965 0.1090 -2.06%
2008-03-17 0 0.485 0.480 0.485 - - 0 0 - 0.111 0.110 0.111 - - 0 - -4.90%
2008-03-14 0 0.510 0.500 0.560 0.510 0.510 146,000 74,460 0.5100 0.117 0.115 0.129 0.117 0.117 636,107 0.1171 0.00%
2008-03-13 0 0.510 0.500 0.510 - - 0 0 - 0.117 0.115 0.117 - - 0 - -5.56%
2008-03-12 0 0.540 0.530 0.610 - - 0 0 - 0.124 0.122 0.140 - - 0 - 0.00%
2008-03-11 0 0.540 0.540 0.570 - - 0 0 - 0.124 0.124 0.131 - - 0 - 0.00%
2008-03-10 0 0.540 0.530 0.540 0.560 0.560 30,000 16,800 0.5600 0.124 0.122 0.124 0.129 0.129 130,707 0.1285 -3.57%
2008-03-07 0 0.560 0.550 0.560 - - 0 0 - 0.129 0.126 0.129 - - 0 - -3.45%
2008-03-06 0 0.580 0.580 0.610 - - 0 0 - 0.133 0.133 0.140 - - 0 - 5.45%
2008-03-05 0 0.550 0.540 0.600 - - 0 0 - 0.126 0.124 0.138 - - 0 - 0.00%
2008-03-04 0 0.550 0.550 0.600 0.550 0.550 10,000 5,500 0.5500 0.126 0.126 0.138 0.126 0.126 43,569 0.1262 0.00%
2008-03-03 0 0.550 0.550 0.590 0.540 0.540 2,000 1,080 0.5400 0.126 0.126 0.135 0.124 0.124 8,714 0.1239 0.00%
2008-02-29 0 0.550 0.550 0.590 - - 0 0 - 0.126 0.126 0.135 - - 0 - 0.00%
2008-02-28 0 0.550 0.550 0.600 - - 0 0 - 0.126 0.126 0.138 - - 0 - 1.85%
2008-02-27 0 0.540 0.540 0.590 0.540 0.540 20,000 10,800 0.5400 0.124 0.124 0.135 0.124 0.124 87,138 0.1239 -1.82%
2008-02-26 0 0.550 0.550 0.600 0.550 0.550 50,000 27,500 0.5500 0.126 0.126 0.138 0.126 0.126 217,845 0.1262 -1.79%
2008-02-25 0 0.560 0.560 0.600 0.550 0.550 30,000 16,500 0.5500 0.129 0.129 0.138 0.126 0.126 130,707 0.1262 5.66%
2008-02-22 0 0.530 0.520 0.570 - - 0 0 - 0.122 0.119 0.131 - - 0 - 0.00%
2008-02-21 0 0.530 0.520 0.610 - - 0 0 - 0.122 0.119 0.140 - - 0 - 0.00%
2008-02-20 0 0.530 0.520 0.590 - - 0 0 - 0.122 0.119 0.135 - - 0 - 0.00%
2008-02-19 0 0.530 0.520 0.590 - - 0 0 - 0.122 0.119 0.135 - - 0 - 0.00%
2008-02-18 0 0.530 0.530 0.600 0.530 0.530 16,000 8,480 0.5300 0.122 0.122 0.138 0.122 0.122 69,710 0.1216 -1.85%
2008-02-15 0 0.540 0.530 0.560 0.540 0.540 40,000 21,600 0.5400 0.124 0.122 0.129 0.124 0.124 174,276 0.1239 3.85%
2008-02-14 0 0.520 0.510 0.560 - - 0 0 - 0.119 0.117 0.129 - - 0 - 0.00%
2008-02-13 0 0.520 0.500 0.580 - - 0 0 - 0.119 0.115 0.133 - - 0 - 0.00%
2008-02-12 0 0.520 0.520 0.580 0.520 0.520 20,000 10,400 0.5200 0.119 0.119 0.133 0.119 0.119 87,138 0.1194 -3.70%
2008-02-11 0 0.540 0.510 0.520 - - 0 0 - 0.124 0.117 0.119 - - 0 - 0.00%
2008-02-06 0 0.540 0.530 0.540 0.560 0.560 118,000 66,080 0.5600 0.124 0.122 0.124 0.129 0.129 514,113 0.1285 -5.26%
2008-02-05 0 0.570 0.540 0.580 0.540 0.570 90,000 48,960 0.5440 0.131 0.124 0.133 0.124 0.131 392,120 0.1249 3.64%
2008-02-04 0 0.550 0.550 0.590 0.540 0.550 110,000 59,860 0.5442 0.126 0.126 0.135 0.124 0.126 479,258 0.1249 -5.17%
2008-02-01 0 0.580 0.570 0.590 0.570 0.580 104,000 59,840 0.5754 0.133 0.131 0.135 0.131 0.133 453,117 0.1321 3.57%
2008-01-31 0 0.560 0.560 0.580 - - 0 0 - 0.129 0.129 0.133 - - 0 - 0.00%
2008-01-30 0 0.560 0.560 0.610 0.560 0.560 10,000 5,600 0.5600 0.129 0.129 0.140 0.129 0.129 43,569 0.1285 1.82%
2008-01-29 0 0.550 0.520 0.580 - - 0 0 - 0.126 0.119 0.133 - - 0 - 0.00%
2008-01-28 0 0.550 0.550 0.580 0.550 0.550 20,000 11,000 0.5500 0.126 0.126 0.133 0.126 0.126 87,138 0.1262 -1.79%
2008-01-25 0 0.560 0.560 0.580 0.550 0.560 114,000 63,560 0.5575 0.129 0.129 0.133 0.126 0.129 496,686 0.1280 -1.75%
2008-01-24 0 0.570 0.570 0.580 0.570 0.570 164,000 93,480 0.5700 0.131 0.131 0.133 0.131 0.131 714,531 0.1308 1.79%
2008-01-23 0 0.560 0.520 0.590 0.560 0.600 152,000 88,020 0.5791 0.129 0.119 0.135 0.129 0.138 662,248 0.1329 -1.75%
2008-01-22 0 0.570 0.500 0.570 - - 0 0 - 0.131 0.115 0.131 - - 0 - -3.39%
2008-01-21 0 0.590 0.520 0.600 - - 0 0 - 0.135 0.119 0.138 - - 0 - 0.00%
2008-01-18 0 0.590 0.530 0.590 - - 0 0 - 0.135 0.122 0.135 - - 0 - 0.00%
2008-01-17 0 0.590 0.570 0.590 0.520 0.590 230,000 129,780 0.5643 0.135 0.131 0.135 0.119 0.135 1,002,086 0.1295 7.27%
2008-01-16 0 0.550 0.520 0.550 0.510 0.560 858,000 448,240 0.5224 0.126 0.119 0.126 0.117 0.129 3,738,215 0.1199 -6.78%
2008-01-15 0 0.590 0.580 0.590 0.590 0.630 1,624,000 966,700 0.5953 0.135 0.133 0.135 0.135 0.145 7,075,596 0.1366 -16.90%
2008-01-14 0 0.710 0.640 0.710 0.620 0.750 534,000 385,520 0.7219 0.163 0.147 0.163 0.142 0.172 2,326,581 0.1657 -11.25%
2008-01-11 0 0.800 0.800 0.810 0.800 0.820 58,000 46,700 0.8052 0.184 0.184 0.186 0.184 0.188 252,700 0.1848 -4.76%
2008-01-10 0 0.840 0.800 0.870 - - 0 0 - 0.193 0.184 0.200 - - 0 - 0.00%
2008-01-09 0 0.840 0.820 0.850 0.820 0.840 110,000 90,640 0.8240 0.193 0.188 0.195 0.188 0.193 479,258 0.1891 0.00%
2008-01-08 0 0.840 0.830 0.860 0.800 0.840 26,000 21,640 0.8323 0.193 0.191 0.197 0.184 0.193 113,279 0.1910 5.00%
2008-01-07 0 0.800 0.770 0.840 0.800 0.810 10,000 8,040 0.8040 0.184 0.177 0.193 0.184 0.186 43,569 0.1845 -2.44%
2008-01-04 0 0.820 0.820 0.880 0.820 0.820 10,000 8,200 0.8200 0.188 0.188 0.202 0.188 0.188 43,569 0.1882 -1.20%
2008-01-03 0 0.830 0.830 0.860 0.800 0.840 266,000 217,000 0.8158 0.191 0.191 0.197 0.184 0.193 1,158,934 0.1872 -9.78%
2008-01-02 0 0.920 0.850 0.920 - - 0 0 - 0.211 0.195 0.211 - - 0 - -3.16%
2007-12-31 0 0.950 0.860 0.950 - - 0 0 - 0.218 0.197 0.218 - - 0 - 0.00%
2007-12-28 0 0.950 0.930 0.950 - - 0 0 - 0.218 0.213 0.218 - - 0 - 0.00%
2007-12-27 0 0.950 0.930 0.960 0.930 0.950 96,000 89,880 0.9363 0.218 0.213 0.220 0.213 0.218 418,262 0.2149 5.56%
2007-12-24 0 0.910 0.930 0.950 0.910 0.930 18,000 16,500 0.9167 0.207 0.211 0.216 0.207 0.211 79,295 0.2081 0.00%
2007-12-21 0 0.910 0.900 0.930 0.910 0.910 56,000 51,060 0.9118 0.207 0.204 0.211 0.207 0.207 246,697 0.2070 0.00%
2007-12-20 0 0.910 0.860 0.930 - - 0 0 - 0.207 0.195 0.211 - - 0 - 0.00%
2007-12-19 0 0.910 0.880 0.910 0.900 0.910 60,000 54,300 0.9050 0.207 0.200 0.207 0.204 0.207 264,318 0.2054 4.60%
2007-12-18 0 0.870 0.870 0.900 0.870 0.870 40,000 34,800 0.8700 0.197 0.197 0.204 0.197 0.197 176,212 0.1975 0.00%
2007-12-17 0 0.870 0.840 0.870 0.820 0.960 842,000 719,460 0.8545 0.197 0.191 0.197 0.186 0.218 3,709,266 0.1940 -13.86%
2007-12-14 0 1.010 1.010 1.030 0.990 1.120 410,000 427,800 1.0434 0.229 0.229 0.234 0.225 0.254 1,806,175 0.2369 -12.17%
2007-12-13 0 1.150 1.100 1.150 1.150 1.240 372,000 444,480 1.1948 0.261 0.250 0.261 0.261 0.281 1,638,773 0.2712 -8.00%
2007-12-12 0 1.250 1.220 1.250 1.250 1.250 30,000 37,500 1.2500 0.284 0.277 0.284 0.284 0.284 132,159 0.2837 0.81%
2007-12-11 0 1.240 1.210 1.250 - - 0 0 - 0.281 0.275 0.284 - - 0 - 0.00%
2007-12-10 0 1.240 1.210 1.240 1.240 1.240 20,000 24,800 1.2400 0.281 0.275 0.281 0.281 0.281 88,106 0.2815 0.00%
2007-12-07 0 1.240 1.220 1.240 1.240 1.240 20,000 24,800 1.2400 0.281 0.277 0.281 0.281 0.281 88,106 0.2815 2.48%
2007-12-06 0 1.210 1.210 1.220 1.200 1.240 422,000 509,960 1.2084 0.275 0.275 0.277 0.272 0.281 1,859,038 0.2743 -0.82%
2007-12-05 0 1.220 1.220 1.230 1.200 1.210 270,000 324,840 1.2031 0.277 0.277 0.279 0.272 0.275 1,189,432 0.2731 0.83%
2007-12-04 0 1.210 1.210 1.230 - - 0 0 - 0.275 0.275 0.279 - - 0 - 0.00%
2007-12-03 0 1.210 1.210 1.230 - - 0 0 - 0.275 0.275 0.279 - - 0 - 0.00%
2007-11-30 0 1.210 1.210 1.220 1.210 1.210 50,000 60,500 1.2100 0.275 0.275 0.277 0.275 0.275 220,265 0.2747 0.00%
2007-11-29 0 1.210 1.210 1.230 1.210 1.230 466,000 565,860 1.2143 0.275 0.275 0.279 0.275 0.279 2,052,872 0.2756 -0.82%
2007-11-28 0 1.220 1.200 1.230 1.210 1.250 216,000 264,300 1.2236 0.277 0.272 0.279 0.275 0.284 951,546 0.2778 -2.40%
2007-11-27 0 1.250 1.230 1.250 1.240 1.260 260,000 325,340 1.2513 0.284 0.279 0.284 0.281 0.286 1,145,379 0.2840 0.00%
2007-11-26 0 1.250 1.250 1.270 1.220 1.250 412,000 509,540 1.2367 0.284 0.284 0.288 0.277 0.284 1,814,985 0.2807 4.17%
2007-11-23 0 1.200 1.200 1.220 1.200 1.200 352,000 422,400 1.2000 0.272 0.272 0.277 0.272 0.272 1,550,667 0.2724 0.00%
2007-11-22 0 1.200 1.200 1.230 1.100 1.200 402,000 471,660 1.1733 0.272 0.272 0.279 0.250 0.272 1,770,932 0.2663 0.84%
2007-11-21 0 1.190 1.130 1.190 1.150 1.200 60,000 69,500 1.1583 0.270 0.257 0.270 0.261 0.272 264,318 0.2629 -0.83%
2007-11-20 0 1.200 1.180 1.200 1.220 1.220 20,000 24,400 1.2200 0.272 0.268 0.272 0.277 0.277 88,106 0.2769 -2.44%
2007-11-19 0 1.230 1.200 1.230 1.200 1.230 178,000 216,260 1.2149 0.279 0.272 0.279 0.272 0.279 784,144 0.2758 2.50%
2007-11-16 0 1.200 1.200 1.210 1.080 1.200 222,000 264,240 1.1903 0.272 0.272 0.275 0.245 0.272 977,977 0.2702 0.00%
2007-11-15 0 1.200 1.180 1.200 1.210 1.300 328,000 409,640 1.2489 0.272 0.268 0.272 0.275 0.295 1,444,940 0.2835 -2.44%
2007-11-14 0 1.230 1.180 1.250 1.020 1.250 1,142,000 1,278,720 1.1197 0.279 0.268 0.284 0.232 0.284 5,030,857 0.2542 20.59%
2007-11-13 0 1.020 1.000 1.020 - - 0 0 - 0.232 0.227 0.232 - - 0 - 0.00%
2007-11-12 0 1.020 1.020 1.030 1.010 1.020 74,000 75,200 1.0162 0.232 0.232 0.234 0.229 0.232 325,992 0.2307 -0.97%
2007-11-09 0 1.030 0.980 1.030 - - 0 0 - 0.234 0.222 0.234 - - 0 - 0.00%
2007-11-08 0 1.030 0.980 1.030 - - 0 0 - 0.234 0.222 0.234 - - 0 - 0.00%
2007-11-07 0 1.030 1.020 1.030 1.010 1.040 104,000 105,360 1.0131 0.234 0.232 0.234 0.229 0.236 458,152 0.2300 3.00%
2007-11-06 0 1.000 1.000 1.020 - - 0 0 - 0.227 0.227 0.232 - - 0 - 0.00%
2007-11-05 0 1.000 0.980 1.030 0.980 1.020 202,000 202,460 1.0023 0.227 0.222 0.234 0.222 0.232 889,871 0.2275 -1.96%
2007-11-02 0 1.020 1.020 1.050 1.020 1.040 220,000 227,400 1.0336 0.232 0.232 0.238 0.232 0.236 969,167 0.2346 -1.92%
2007-11-01 0 1.040 1.040 1.060 1.030 1.040 78,000 80,800 1.0359 0.236 0.236 0.241 0.234 0.236 343,614 0.2351 -0.95%
2007-10-31 0 1.050 1.030 1.050 1.020 1.050 48,000 50,120 1.0442 0.238 0.234 0.238 0.232 0.238 211,455 0.2370 -0.94%
2007-10-30 0 1.060 1.060 1.080 1.060 1.070 228,000 242,520 1.0637 0.241 0.241 0.245 0.241 0.243 1,004,409 0.2415 -0.93%
2007-10-29 0 1.070 1.060 1.080 1.050 1.100 696,000 744,080 1.0691 0.243 0.241 0.245 0.238 0.250 3,066,092 0.2427 -0.93%
2007-10-26 0 1.080 1.070 1.090 1.020 1.090 392,000 415,040 1.0588 0.245 0.243 0.247 0.232 0.247 1,726,879 0.2403 3.85%
2007-10-25 0 1.040 1.010 1.040 0.980 1.040 996,000 1,007,360 1.0114 0.236 0.229 0.236 0.222 0.236 4,387,683 0.2296 0.00%
2007-10-24 0 1.040 1.030 1.040 1.020 1.050 1,040,000 1,078,900 1.0374 0.236 0.234 0.236 0.232 0.238 4,581,516 0.2355 -4.59%
2007-10-23 0 1.090 1.090 1.100 1.000 1.130 2,080,000 2,209,360 1.0622 0.247 0.247 0.250 0.227 0.257 9,163,032 0.2411 10.10%
2007-10-22 0 0.990 0.960 0.990 0.970 0.990 280,000 274,400 0.9800 0.225 0.218 0.225 0.220 0.225 1,233,485 0.2225 2.06%
2007-10-18 0 0.970 0.960 0.970 0.920 1.000 674,000 640,700 0.9506 0.220 0.218 0.220 0.209 0.227 2,969,175 0.2158 3.19%
2007-10-17 0 0.940 0.920 0.940 0.900 0.940 196,000 180,920 0.9231 0.213 0.209 0.213 0.204 0.213 863,440 0.2095 2.17%
2007-10-16 0 0.920 0.910 0.920 0.910 0.920 420,000 386,100 0.9193 0.209 0.207 0.209 0.207 0.209 1,850,228 0.2087 -3.16%
2007-10-15 0 0.950 0.950 0.960 0.890 0.950 338,000 307,140 0.9087 0.216 0.216 0.218 0.202 0.216 1,488,993 0.2063 4.40%
2007-10-12 0 0.910 0.900 0.930 0.890 0.910 318,000 287,300 0.9035 0.207 0.204 0.211 0.202 0.207 1,400,887 0.2051 0.00%
2007-10-11 0 0.910 0.910 0.920 0.900 0.920 342,000 310,500 0.9079 0.207 0.207 0.209 0.204 0.209 1,506,614 0.2061 -2.15%
2007-10-10 0 0.930 0.910 0.930 0.870 0.930 862,000 780,460 0.9054 0.211 0.207 0.211 0.197 0.211 3,797,372 0.2055 -3.12%
2007-10-09 0 0.960 0.950 0.960 0.950 1.090 1,560,000 1,566,020 1.0039 0.218 0.216 0.218 0.216 0.247 6,872,274 0.2279 0.00%
2007-10-08 0 0.960 0.960 0.970 0.890 0.950 820,000 741,440 0.9042 0.218 0.218 0.220 0.202 0.216 3,612,349 0.2053 7.87%
2007-10-05 0 0.890 0.850 0.890 0.840 0.900 312,000 272,640 0.8738 0.202 0.193 0.202 0.191 0.204 1,374,455 0.1984 7.23%
2007-10-04 0 0.830 0.830 0.850 0.830 0.830 392,000 325,360 0.8300 0.188 0.188 0.193 0.188 0.188 1,726,879 0.1884 0.00%
2007-10-03 0 0.830 0.780 0.850 0.790 0.860 148,000 119,440 0.8070 0.188 0.177 0.193 0.179 0.195 651,985 0.1832 3.75%
2007-10-02 0 0.800 0.800 0.840 0.800 0.800 208,000 166,400 0.8000 0.182 0.182 0.191 0.182 0.182 916,303 0.1816 -5.88%
2007-09-28 0 0.850 0.850 0.870 0.800 0.840 404,000 326,360 0.8078 0.193 0.193 0.197 0.182 0.191 1,779,743 0.1834 1.19%
2007-09-27 0 0.840 0.840 0.850 0.820 0.820 470,000 385,400 0.8200 0.191 0.191 0.193 0.186 0.186 2,070,493 0.1861 -2.33%
2007-09-25 0 0.860 0.860 0.880 0.800 0.880 390,000 320,800 0.8226 0.195 0.195 0.200 0.182 0.200 1,718,069 0.1867 -2.27%
2007-09-24 0 0.880 0.810 0.880 0.880 0.950 390,000 341,800 0.8764 0.200 0.184 0.200 0.200 0.216 1,718,069 0.1989 0.00%
2007-09-21 0 0.880 0.810 0.880 0.750 0.880 718,000 578,340 0.8055 0.200 0.184 0.200 0.170 0.200 3,163,008 0.1828 20.55%
2007-09-20 0 0.730 0.720 0.790 0.720 0.800 280,000 214,460 0.7659 0.166 0.163 0.179 0.163 0.182 1,233,485 0.1739 -3.95%
2007-09-19 0 0.760 0.760 0.770 0.720 0.750 136,000 99,920 0.7347 0.173 0.173 0.175 0.163 0.170 599,121 0.1668 4.11%
2007-09-18 0 0.730 0.720 0.740 - - 0 0 - 0.166 0.163 0.168 - - 0 - 0.00%
2007-09-17 0 0.730 0.720 0.750 0.730 0.730 100,000 73,000 0.7300 0.166 0.163 0.170 0.166 0.166 440,530 0.1657 4.29%
2007-09-14 0 0.700 0.690 0.710 0.700 0.710 140,000 98,200 0.7014 0.159 0.157 0.161 0.159 0.161 616,743 0.1592 -1.41%
2007-09-13 0 0.710 0.690 0.710 0.690 0.730 370,000 260,900 0.7051 0.161 0.157 0.161 0.157 0.166 1,629,962 0.1601 2.90%
2007-09-12 0 0.690 0.680 0.720 - - 0 0 - 0.157 0.154 0.163 - - 0 - 0.00%
2007-09-11 0 0.690 0.690 0.710 0.690 0.700 142,000 98,980 0.6970 0.157 0.157 0.161 0.157 0.159 625,553 0.1582 -1.43%
2007-09-10 0 0.700 0.690 0.710 0.700 0.700 178,000 124,600 0.7000 0.159 0.157 0.161 0.159 0.159 784,144 0.1589 0.00%
2007-09-07 0 0.700 0.670 0.720 0.700 0.700 12,000 8,400 0.7000 0.159 0.152 0.163 0.159 0.159 52,864 0.1589 0.00%
2007-09-06 0 0.700 0.670 0.710 0.690 0.700 52,000 36,340 0.6988 0.159 0.152 0.161 0.157 0.159 229,076 0.1586 1.45%
2007-09-05 0 0.690 0.690 0.700 0.680 0.680 8,000 5,440 0.6800 0.157 0.157 0.159 0.154 0.154 35,242 0.1544 0.00%
2007-09-04 0 0.690 0.680 0.710 - - 0 0 - 0.157 0.154 0.161 - - 0 - 0.00%
2007-09-03 0 0.690 0.680 0.690 - - 0 0 - 0.157 0.154 0.157 - - 0 - 0.00%
2007-08-31 0 0.690 0.690 0.720 0.680 0.680 104,000 70,720 0.6800 0.157 0.157 0.163 0.154 0.154 458,152 0.1544 -1.43%
2007-08-30 0 0.700 0.680 0.720 0.670 0.700 322,000 221,600 0.6882 0.159 0.154 0.163 0.152 0.159 1,418,508 0.1562 0.00%
2007-08-29 0 0.700 0.680 0.700 - - 0 0 - 0.159 0.154 0.159 - - 0 - 0.00%
2007-08-28 0 0.700 0.690 0.710 0.700 0.700 374,000 261,800 0.7000 0.159 0.157 0.161 0.159 0.159 1,647,584 0.1589 -4.11%
2007-08-27 0 0.730 0.710 0.750 0.730 0.730 30,000 21,900 0.7300 0.166 0.161 0.170 0.166 0.166 132,159 0.1657 4.29%
2007-08-24 0 0.700 0.700 0.730 0.700 0.700 50,000 35,000 0.7000 0.159 0.159 0.166 0.159 0.159 220,265 0.1589 0.00%
2007-08-23 0 0.700 0.690 0.720 0.690 0.700 354,000 244,760 0.6914 0.159 0.157 0.163 0.157 0.159 1,559,478 0.1569 2.94%
2007-08-22 0 0.680 0.630 0.680 0.670 0.690 224,000 151,660 0.6771 0.154 0.143 0.154 0.152 0.157 986,788 0.1537 -2.86%
2007-08-21 0 0.700 0.670 0.730 0.700 0.700 1,000,000 700,000 0.7000 0.159 0.152 0.166 0.159 0.159 4,405,304 0.1589 -2.78%
2007-08-20 0 0.720 0.700 0.720 0.630 0.830 28,000 19,080 0.6814 0.163 0.159 0.163 0.143 0.188 123,349 0.1547 9.09%
2007-08-17 0 0.680 0.630 0.680 0.700 0.700 50,000 35,000 0.7000 0.150 0.139 0.150 0.154 0.154 226,940 0.1542 -6.85%
2007-08-16 0 0.730 0.730 0.760 0.730 0.730 48,000 35,040 0.7300 0.161 0.161 0.167 0.161 0.161 217,862 0.1608 -5.19%
2007-08-15 0 0.770 0.730 0.810 - - 0 0 - 0.170 0.161 0.178 - - 0 - 0.00%
2007-08-14 0 0.770 0.740 0.820 - - 0 0 - 0.170 0.163 0.181 - - 0 - 0.00%
2007-08-13 0 0.770 0.770 0.830 0.770 0.810 60,000 47,000 0.7833 0.170 0.170 0.183 0.170 0.178 272,328 0.1726 -4.94%
2007-08-10 0 0.810 0.810 0.830 0.760 0.760 22,000 16,720 0.7600 0.178 0.178 0.183 0.167 0.167 99,854 0.1674 -4.71%
2007-08-09 0 0.850 0.800 0.850 0.850 0.850 50,000 42,500 0.8500 0.187 0.176 0.187 0.187 0.187 226,940 0.1873 1.19%
2007-08-08 0 0.840 0.840 0.860 0.800 0.800 30,000 24,000 0.8000 0.185 0.185 0.189 0.176 0.176 136,164 0.1763 5.00%
2007-08-07 0 0.800 0.750 0.800 0.800 0.830 124,000 101,700 0.8202 0.176 0.165 0.176 0.176 0.183 562,811 0.1807 -3.61%
2007-08-06 0 0.830 0.830 0.860 0.830 0.830 118,000 97,940 0.8300 0.183 0.183 0.189 0.183 0.183 535,578 0.1829 -3.49%
2007-08-03 0 0.860 0.850 0.920 0.850 0.900 420,000 358,940 0.8546 0.189 0.187 0.203 0.187 0.198 1,906,295 0.1883 -3.37%
2007-08-02 0 0.890 0.890 0.920 0.870 0.920 252,000 223,720 0.8878 0.196 0.196 0.203 0.192 0.203 1,143,777 0.1956 0.00%
2007-08-01 0 0.890 0.890 0.950 0.880 0.980 260,000 234,140 0.9005 0.196 0.196 0.209 0.194 0.216 1,180,087 0.1984 -7.29%
2007-07-31 0 0.960 0.960 0.990 0.880 0.990 210,000 194,680 0.9270 0.212 0.212 0.218 0.194 0.218 953,148 0.2042 1.05%
2007-07-30 0 0.950 0.950 0.970 0.910 0.930 136,000 126,360 0.9291 0.209 0.209 0.214 0.200 0.205 617,277 0.2047 1.06%
2007-07-27 0 0.940 0.940 0.990 0.940 0.990 362,000 349,640 0.9659 0.207 0.207 0.218 0.207 0.218 1,643,045 0.2128 -4.08%
2007-07-26 0 0.980 0.960 0.990 0.980 1.020 344,000 343,000 0.9971 0.216 0.212 0.218 0.216 0.225 1,561,347 0.2197 -2.00%
2007-07-25 0 1.000 0.980 1.000 0.930 1.030 390,000 384,300 0.9854 0.220 0.216 0.220 0.205 0.227 1,770,131 0.2171 6.38%
2007-07-24 0 0.940 0.940 0.990 0.920 1.040 596,000 566,980 0.9513 0.207 0.207 0.218 0.203 0.229 2,705,124 0.2096 -4.08%
2007-07-23 0 0.980 0.950 0.980 0.910 1.010 790,000 758,740 0.9604 0.216 0.209 0.216 0.200 0.223 3,585,650 0.2116 -5.77%
2007-07-20 0 1.040 1.030 1.040 1.030 1.090 1,038,000 1,082,460 1.0428 0.229 0.227 0.229 0.227 0.240 4,711,272 0.2298 0.97%
2007-07-19 0 1.030 1.030 1.040 0.950 1.380 6,782,000 7,873,480 1.1609 0.227 0.227 0.229 0.209 0.304 30,782,128 0.2558 14.44%
2007-07-18 0 0.900 0.900 0.950 0.800 0.910 2,224,000 1,921,080 0.8638 0.198 0.198 0.209 0.176 0.200 10,094,287 0.1903 18.42%
2007-07-17 0 0.760 0.760 0.790 0.700 0.760 86,000 64,900 0.7547 0.167 0.167 0.174 0.154 0.167 390,337 0.1663 -1.30%
2007-07-16 0 0.770 0.770 0.800 0.770 0.770 30,000 23,100 0.7700 0.170 0.170 0.176 0.170 0.170 136,164 0.1696 0.00%
2007-07-13 0 0.770 0.740 0.800 0.770 0.770 4,000 3,080 0.7700 0.170 0.163 0.176 0.170 0.170 18,155 0.1696 -3.75%
2007-07-12 0 0.800 0.800 0.820 0.800 0.810 40,000 32,020 0.8005 0.176 0.176 0.181 0.176 0.178 181,552 0.1764 -3.61%
2007-07-11 0 0.830 0.740 0.830 - - 0 0 - 0.183 0.163 0.183 - - 0 - 0.00%
2007-07-10 0 0.830 0.740 0.830 0.810 0.830 82,000 67,640 0.8249 0.183 0.163 0.183 0.178 0.183 372,181 0.1817 2.47%
2007-07-09 0 0.810 0.740 0.810 0.730 0.840 92,000 69,620 0.7567 0.178 0.163 0.178 0.161 0.185 417,569 0.1667 2.53%
2007-07-06 0 0.790 0.780 0.810 - - 0 0 - 0.174 0.172 0.178 - - 0 - 0.00%
2007-07-05 0 0.790 0.760 0.790 0.790 0.800 4,000 3,180 0.7950 0.174 0.167 0.174 0.174 0.176 18,155 0.1752 1.28%
2007-07-04 0 0.780 0.750 0.790 0.780 0.780 40,000 31,200 0.7800 0.172 0.165 0.174 0.172 0.172 181,552 0.1719 6.85%
2007-07-03 0 0.730 0.730 0.780 0.730 0.730 76,000 55,480 0.7300 0.161 0.161 0.172 0.161 0.161 344,949 0.1608 -6.41%
2007-06-29 0 0.780 0.750 0.790 0.780 0.780 60,000 46,800 0.7800 0.172 0.165 0.174 0.172 0.172 272,328 0.1719 -2.50%
2007-06-28 0 0.800 0.750 0.800 - - 0 0 - 0.176 0.165 0.176 - - 0 - 0.00%
2007-06-27 0 0.800 0.760 0.800 - - 0 0 - 0.176 0.167 0.176 - - 0 - 0.00%
2007-06-26 0 0.800 0.750 0.800 0.780 0.800 310,000 243,400 0.7852 0.176 0.165 0.176 0.172 0.176 1,407,027 0.1730 2.56%
2007-06-25 0 0.780 0.730 0.780 0.720 0.790 214,000 167,200 0.7813 0.172 0.161 0.172 0.159 0.174 971,303 0.1721 2.63%
2007-06-22 0 0.760 0.730 0.760 0.750 0.760 190,000 142,700 0.7511 0.167 0.161 0.167 0.165 0.167 862,372 0.1655 -1.30%
2007-06-21 0 0.770 0.750 0.780 0.700 0.770 926,000 662,180 0.7151 0.170 0.165 0.172 0.154 0.170 4,202,927 0.1576 2.67%
2007-06-20 0 0.750 0.750 0.770 0.740 0.770 748,000 562,420 0.7519 0.165 0.165 0.170 0.163 0.170 3,395,021 0.1657 2.74%
2007-06-18 0 0.730 0.710 0.730 0.680 0.750 796,000 563,120 0.7074 0.161 0.156 0.161 0.150 0.165 3,612,883 0.1559 -7.59%
2007-06-15 0 0.790 0.770 0.800 0.770 0.910 1,416,000 1,182,520 0.8351 0.174 0.170 0.176 0.170 0.200 6,426,938 0.1840 -14.13%
2007-06-14 0 0.920 0.900 0.930 0.860 0.940 1,408,000 1,243,920 0.8835 0.203 0.198 0.205 0.189 0.207 6,390,628 0.1946 2.22%
2007-06-13 0 0.900 0.900 0.910 0.810 0.950 3,212,000 2,779,280 0.8653 0.198 0.198 0.200 0.178 0.209 14,578,619 0.1906 16.88%
2007-06-12 0 0.770 0.760 0.790 0.710 0.810 2,028,000 1,540,140 0.7594 0.170 0.167 0.174 0.156 0.178 9,204,682 0.1673 10.00%
2007-06-11 0 0.700 0.680 0.700 0.630 0.710 2,600,000 1,739,980 0.6692 0.154 0.150 0.154 0.139 0.156 11,800,875 0.1474 12.90%
2007-06-08 0 0.620 0.620 0.630 0.580 0.650 2,248,000 1,387,440 0.6172 0.137 0.137 0.139 0.128 0.143 10,203,218 0.1360 8.77%
2007-06-07 0 0.570 0.570 0.580 0.560 0.590 1,930,000 1,094,620 0.5672 0.126 0.126 0.128 0.123 0.130 8,759,880 0.1250 -1.72%
2007-06-06 0 0.580 0.570 0.580 0.560 0.600 474,000 273,420 0.5768 0.128 0.126 0.128 0.123 0.132 2,151,390 0.1271 3.57%
2007-06-05 0 0.560 0.550 0.580 0.560 0.580 1,410,000 795,800 0.5644 0.123 0.121 0.128 0.123 0.128 6,399,705 0.1243 -3.45%
2007-06-04 0 0.580 0.570 0.580 0.540 0.580 1,262,000 710,460 0.5630 0.128 0.126 0.128 0.119 0.128 5,727,963 0.1240 7.41%
2007-06-01 0 0.540 0.540 0.560 0.540 0.560 990,000 539,600 0.5451 0.119 0.119 0.123 0.119 0.123 4,493,410 0.1201 0.00%
2007-05-31 0 0.540 0.540 0.560 - - 0 0 - 0.119 0.119 0.123 - - 0 - 1.89%
2007-05-30 0 0.530 0.530 0.540 0.530 0.560 260,000 140,500 0.5404 0.117 0.117 0.119 0.117 0.123 1,180,087 0.1191 -5.36%
2007-05-29 0 0.560 0.550 0.560 0.580 0.580 150,000 87,000 0.5800 0.123 0.121 0.123 0.128 0.128 680,820 0.1278 -5.08%
2007-05-28 0 0.590 0.500 0.590 - - 0 0 - 0.130 0.110 0.130 - - 0 - 0.00%
2007-05-25 0 0.590 0.510 0.590 - - 0 0 - 0.130 0.112 0.130 - - 0 - 0.00%
2007-05-23 0 0.590 0.510 0.590 - - 0 0 - 0.130 0.112 0.130 - - 0 - 0.00%
2007-05-22 0 0.590 0.510 0.590 0.590 0.590 10,000 5,900 0.5900 0.130 0.112 0.130 0.130 0.130 45,388 0.1300 1.72%
2007-05-21 0 0.580 0.580 0.600 0.520 0.600 440,000 238,720 0.5425 0.128 0.128 0.132 0.115 0.132 1,997,071 0.1195 -3.33%
2007-05-18 0 0.600 0.530 0.610 0.540 0.600 434,000 256,160 0.5902 0.132 0.117 0.134 0.119 0.132 1,969,838 0.1300 5.26%
2007-05-17 0 0.570 0.530 0.570 0.520 0.570 170,000 89,900 0.5288 0.126 0.117 0.126 0.115 0.126 771,596 0.1165 -5.00%
2007-05-16 0 0.600 0.520 0.600 - - 0 0 - 0.132 0.115 0.132 - - 0 - 0.00%
2007-05-15 0 0.600 0.520 0.600 0.600 0.600 48,000 28,800 0.6000 0.132 0.115 0.132 0.132 0.132 217,862 0.1322 3.45%
2007-05-14 0 0.580 0.510 0.580 - - 0 0 - 0.128 0.112 0.128 - - 0 - 0.00%
2007-05-11 0 0.580 0.500 0.590 - - 0 0 - 0.128 0.110 0.130 - - 0 - 0.00%
2007-05-10 0 0.580 0.550 0.590 - - 0 0 - 0.128 0.121 0.130 - - 0 - 0.00%
2007-05-09 0 0.580 0.530 0.580 0.530 0.580 2,150,000 1,239,840 0.5767 0.128 0.117 0.128 0.117 0.128 9,758,416 0.1271 0.00%
2007-05-08 0 0.580 0.530 0.600 - - 0 0 - 0.128 0.117 0.132 - - 0 - 0.00%
2007-05-07 0 0.580 0.550 0.580 0.550 0.580 266,000 152,300 0.5726 0.128 0.121 0.128 0.121 0.128 1,207,320 0.1261 3.57%
2007-05-04 0 0.560 0.560 0.620 0.540 0.560 190,000 104,320 0.5491 0.123 0.123 0.137 0.119 0.123 862,372 0.1210 -6.67%
2007-05-03 0 0.600 0.560 0.630 - - 0 0 - 0.132 0.123 0.139 - - 0 - 0.00%
2007-05-02 0 0.600 0.550 0.630 - - 0 0 - 0.132 0.121 0.139 - - 0 - 0.00%
2007-04-30 0 0.600 0.540 0.630 - - 0 0 - 0.132 0.119 0.139 - - 0 - 0.00%
2007-04-27 0 0.600 0.540 0.600 - - 0 0 - 0.132 0.119 0.132 - - 0 - 0.00%
2007-04-26 0 0.600 0.540 0.600 0.510 0.600 22,000 12,840 0.5836 0.132 0.119 0.132 0.112 0.132 99,854 0.1286 13.21%
2007-04-25 0 0.530 0.530 0.600 0.520 0.520 46,000 23,920 0.5200 0.117 0.117 0.132 0.115 0.115 208,785 0.1146 -5.36%
2007-04-24 0 0.560 0.560 0.600 - - 0 0 - 0.123 0.123 0.132 - - 0 - 0.00%
2007-04-23 0 0.560 0.550 0.610 0.560 0.610 80,000 46,300 0.5788 0.123 0.121 0.134 0.123 0.134 363,104 0.1275 -6.67%
2007-04-20 0 0.600 0.570 0.600 0.570 0.600 508,000 299,900 0.5904 0.132 0.126 0.132 0.126 0.132 2,305,709 0.1301 -4.76%
2007-04-19 0 0.630 0.630 0.640 0.610 0.630 146,000 90,980 0.6232 0.139 0.139 0.141 0.134 0.139 662,665 0.1373 1.61%
2007-04-18 0 0.620 0.620 0.630 0.610 0.620 110,000 68,100 0.6191 0.137 0.137 0.139 0.134 0.137 499,268 0.1364 -1.59%
2007-04-17 0 0.630 0.610 0.640 0.630 0.630 330,000 207,900 0.6300 0.139 0.134 0.141 0.139 0.139 1,497,803 0.1388 8.62%
2007-04-16 0 0.580 0.550 0.590 0.550 0.580 490,000 274,700 0.5606 0.128 0.121 0.130 0.121 0.128 2,224,011 0.1235 9.43%
2007-04-13 0 0.530 0.500 0.550 0.510 0.530 70,000 36,700 0.5243 0.117 0.110 0.121 0.112 0.117 317,716 0.1155 6.00%
2007-04-12 0 0.500 0.465 0.510 - - 2,500,000 1,250,000 0.5000 0.110 0.102 0.112 - - 11,346,995 0.1102 0.00%
2007-04-11 0 0.500 0.490 0.500 0.500 0.500 10,000 5,000 0.5000 0.110 0.108 0.110 0.110 0.110 45,388 0.1102 6.38%
2007-04-10 0 0.470 0.470 0.500 0.470 0.500 122,000 60,440 0.4954 0.104 0.104 0.110 0.104 0.110 553,733 0.1092 -3.09%
2007-04-04 0 0.485 0.475 0.490 0.465 0.485 180,000 86,700 0.4817 0.107 0.105 0.108 0.102 0.107 816,984 0.1061 5.43%
2007-04-03 0 0.460 0.460 0.490 0.450 0.450 2,000 900 0.4500 0.101 0.101 0.108 0.099 0.099 9,078 0.0991 -2.13%
2007-04-02 0 0.470 0.445 0.470 0.470 0.470 100,000 47,000 0.4700 0.104 0.098 0.104 0.104 0.104 453,880 0.1036 2.17%
2007-03-30 0 0.460 0.440 0.470 - - 0 0 - 0.101 0.097 0.104 - - 0 - 0.00%
2007-03-29 0 0.460 0.435 0.460 0.460 0.460 20,000 9,200 0.4600 0.101 0.096 0.101 0.101 0.101 90,776 0.1013 4.55%
2007-03-28 0 0.440 0.440 0.470 0.440 0.440 100,000 44,000 0.4400 0.097 0.097 0.104 0.097 0.097 453,880 0.0969 -4.35%
2007-03-27 0 0.460 0.440 0.460 0.460 0.460 100,000 46,000 0.4600 0.101 0.097 0.101 0.101 0.101 453,880 0.1013 5.75%
2007-03-26 0 0.435 0.435 0.445 0.435 0.435 24,000 10,440 0.4350 0.096 0.096 0.098 0.096 0.096 108,931 0.0958 1.16%
2007-03-23 0 0.430 0.430 0.450 0.430 0.430 480,000 206,400 0.4300 0.095 0.095 0.099 0.095 0.095 2,178,623 0.0947 -3.37%
2007-03-22 0 0.445 0.435 0.480 - - 0 0 - 0.098 0.096 0.106 - - 0 - 0.00%
2007-03-21 0 0.445 0.435 0.470 - - 0 0 - 0.098 0.096 0.104 - - 0 - 0.00%
2007-03-20 0 0.445 0.440 0.450 0.425 0.445 172,000 75,100 0.4366 0.098 0.097 0.099 0.094 0.098 780,673 0.0962 7.23%
2007-03-19 0 0.415 0.415 0.450 0.415 0.415 50,000 20,750 0.4150 0.091 0.091 0.099 0.091 0.091 226,940 0.0914 2.47%
2007-03-16 0 0.405 0.400 0.450 - - 0 0 - 0.089 0.088 0.099 - - 0 - 0.00%
2007-03-15 0 0.405 0.405 0.450 0.400 0.405 120,000 48,300 0.4025 0.089 0.089 0.099 0.088 0.089 544,656 0.0887 0.00%
2007-03-14 0 0.405 0.405 0.430 0.385 0.405 970,000 381,740 0.3935 0.089 0.089 0.095 0.085 0.089 4,402,634 0.0867 0.00%
2007-03-13 0 0.405 0.405 0.430 - - 0 0 - 0.089 0.089 0.095 - - 0 - 0.00%
2007-03-12 0 0.405 0.400 0.430 - - 0 0 - 0.089 0.088 0.095 - - 0 - 0.00%
2007-03-09 0 0.405 0.400 0.430 - - 0 0 - 0.089 0.088 0.095 - - 0 - 0.00%
2007-03-08 0 0.405 0.405 0.430 - - 0 0 - 0.089 0.089 0.095 - - 0 - 0.00%
2007-03-07 0 0.405 0.405 0.430 - - 0 0 - 0.089 0.089 0.095 - - 0 - 0.00%
2007-03-06 0 0.405 0.405 0.430 0.380 0.380 10,000 3,800 0.3800 0.089 0.089 0.095 0.084 0.084 45,388 0.0837 -2.41%
2007-03-05 0 0.415 0.370 0.430 - - 0 0 - 0.091 0.082 0.095 - - 0 - 0.00%
2007-03-02 0 0.415 0.415 0.435 0.415 0.415 224,000 92,960 0.4150 0.091 0.091 0.096 0.091 0.091 1,016,691 0.0914 0.00%
2007-03-01 0 0.415 0.410 0.415 0.415 0.415 56,000 23,240 0.4150 0.091 0.090 0.091 0.091 0.091 254,173 0.0914 0.00%
2007-02-28 0 0.415 0.415 0.430 0.410 0.430 110,000 47,100 0.4282 0.091 0.091 0.095 0.090 0.095 499,268 0.0943 -3.49%
2007-02-27 0 0.430 0.415 0.430 0.430 0.430 50,000 21,500 0.4300 0.095 0.091 0.095 0.095 0.095 226,940 0.0947 4.88%
2007-02-26 0 0.410 0.410 0.425 0.410 0.420 100,000 41,540 0.4154 0.090 0.090 0.094 0.090 0.093 453,880 0.0915 -2.38%
2007-02-23 0 0.420 0.410 0.435 0.420 0.420 100,000 42,000 0.4200 0.093 0.090 0.096 0.093 0.093 453,880 0.0925 -2.33%
2007-02-22 0 0.430 0.420 0.440 0.430 0.430 70,000 30,100 0.4300 0.095 0.093 0.097 0.095 0.095 317,716 0.0947 6.17%
2007-02-21 0 0.405 0.405 0.445 - - 0 0 - 0.089 0.089 0.098 - - 0 - 0.00%
2007-02-16 0 0.405 0.405 0.420 - - 0 0 - 0.089 0.089 0.093 - - 0 - 0.00%
2007-02-15 0 0.405 0.405 0.430 0.405 0.405 200,000 81,000 0.4050 0.089 0.089 0.095 0.089 0.089 907,760 0.0892 -2.41%
2007-02-14 0 0.415 0.410 0.425 - - 0 0 - 0.091 0.090 0.094 - - 0 - 0.00%
2007-02-13 0 0.415 0.415 0.420 0.415 0.415 10,000 4,150 0.4150 0.091 0.091 0.093 0.091 0.091 45,388 0.0914 0.00%
2007-02-12 0 0.415 0.415 0.430 0.415 0.415 150,000 62,250 0.4150 0.091 0.091 0.095 0.091 0.091 680,820 0.0914 0.00%
2007-02-09 0 0.415 0.405 0.425 - - 0 0 - 0.091 0.089 0.094 - - 0 - 0.00%
2007-02-08 0 0.415 0.415 0.425 - - 0 0 - 0.091 0.091 0.094 - - 0 - 1.22%
2007-02-07 0 0.410 0.410 0.415 0.410 0.415 132,000 54,220 0.4108 0.090 0.090 0.091 0.090 0.091 599,121 0.0905 1.23%
2007-02-06 0 0.405 0.390 0.405 0.410 0.415 72,000 29,640 0.4117 0.089 0.086 0.089 0.090 0.091 326,793 0.0907 2.53%
2007-02-05 0 0.395 0.385 0.395 0.395 0.395 140,000 55,300 0.3950 0.087 0.085 0.087 0.087 0.087 635,432 0.0870 5.33%
2007-02-02 0 0.375 0.375 0.395 0.375 0.375 32,000 12,000 0.3750 0.083 0.083 0.087 0.083 0.083 145,242 0.0826 -1.32%
2007-02-01 0 0.380 0.380 0.390 0.380 0.380 40,000 15,200 0.3800 0.084 0.084 0.086 0.084 0.084 181,552 0.0837 0.00%
2007-01-31 0 0.380 0.370 0.380 0.380 0.380 114,000 43,320 0.3800 0.084 0.082 0.084 0.084 0.084 517,423 0.0837 -2.56%
2007-01-30 0 0.390 0.380 0.395 0.390 0.390 60,000 23,400 0.3900 0.086 0.084 0.087 0.086 0.086 272,328 0.0859 -2.50%
2007-01-29 0 0.400 0.370 0.400 0.300 0.400 1,108,000 410,170 0.3702 0.088 0.082 0.088 0.066 0.088 5,028,988 0.0816 3.90%
2007-01-26 0 0.385 0.385 0.405 0.370 0.400 684,000 265,070 0.3875 0.085 0.085 0.089 0.082 0.088 3,104,538 0.0854 -3.75%
2007-01-25 0 0.400 0.400 0.405 0.390 0.400 3,094,000 1,230,620 0.3977 0.088 0.088 0.089 0.086 0.088 14,043,041 0.0876 -1.23%
2007-01-24 0 0.405 0.405 0.420 0.400 0.430 1,270,000 522,000 0.4110 0.089 0.089 0.093 0.088 0.095 5,764,274 0.0906 0.00%
2007-01-23 0 0.405 0.400 0.420 0.400 0.450 980,000 397,650 0.4058 0.089 0.088 0.093 0.088 0.099 4,448,022 0.0894 -10.00%
2007-01-22 0 0.450 0.440 0.450 0.440 0.480 656,000 296,680 0.4523 0.099 0.097 0.099 0.097 0.106 2,977,452 0.0996 -13.46%
2007-01-19 0 0.520 0.480 0.560 - - 0 0 - 0.115 0.106 0.123 - - 0 - 0.00%
2007-01-18 0 0.520 0.475 0.550 - - 0 0 - 0.115 0.105 0.121 - - 0 - 0.00%
2007-01-17 0 0.520 0.470 0.590 - - 0 0 - 0.115 0.104 0.130 - - 0 - 0.00%
2007-01-16 0 0.520 0.500 0.570 0.520 0.530 54,000 28,420 0.5263 0.115 0.110 0.126 0.115 0.117 245,095 0.1160 -8.77%
2007-01-15 0 0.570 0.530 0.590 - - 0 0 - 0.126 0.117 0.130 - - 0 - 0.00%
2007-01-12 0 0.570 0.540 0.600 0.570 0.580 112,000 64,340 0.5745 0.126 0.119 0.132 0.126 0.128 508,345 0.1266 -5.00%
2007-01-11 0 0.600 0.540 0.600 0.540 0.600 28,000 16,200 0.5786 0.132 0.119 0.132 0.119 0.132 127,086 0.1275 0.00%
2007-01-10 0 0.600 0.540 0.600 - - 0 0 - 0.132 0.119 0.132 - - 0 - 0.00%
2007-01-09 0 0.600 0.550 0.600 - - 0 0 - 0.132 0.121 0.132 - - 0 - -7.69%
2007-01-08 0 0.650 0.550 0.650 - - 0 0 - 0.143 0.121 0.143 - - 0 - 0.00%
2007-01-05 0 0.650 0.550 0.650 - - 0 0 - 0.143 0.121 0.143 - - 0 - 0.00%
2007-01-04 0 0.650 0.550 0.650 - - 0 0 - 0.143 0.121 0.143 - - 0 - 0.00%
2007-01-03 0 0.650 0.550 0.650 - - 0 0 - 0.143 0.121 0.143 - - 0 - 0.00%
2007-01-02 0 0.650 0.550 0.650 - - 0 0 - 0.143 0.121 0.143 - - 0 - 0.00%
2006-12-29 0 0.650 0.550 0.650 - - 0 0 - 0.143 0.121 0.143 - - 0 - 0.00%
2006-12-28 0 0.650 0.550 0.650 0.610 0.650 36,000 22,600 0.6278 0.143 0.121 0.143 0.134 0.143 163,397 0.1383 0.78%
2006-12-27 0 0.650 0.550 0.650 - - 0 0 - 0.142 0.120 0.142 - - 0 - -2.99%
2006-12-22 0 0.670 0.670 0.680 - - 0 0 - 0.146 0.146 0.149 - - 0 - 4.69%
2006-12-21 0 0.640 0.640 0.680 0.560 0.600 70,000 39,600 0.5657 0.140 0.140 0.149 0.122 0.131 320,179 0.1237 0.00%
2006-12-20 0 0.640 0.550 0.670 - - 0 0 - 0.140 0.120 0.146 - - 0 - 0.00%
2006-12-19 0 0.640 0.550 0.670 - - 0 0 - 0.140 0.120 0.146 - - 0 - 0.00%
2006-12-18 0 0.640 0.550 0.640 0.600 0.640 60,000 36,400 0.6067 0.140 0.120 0.140 0.131 0.140 274,439 0.1326 -7.25%
2006-12-15 0 0.690 0.630 0.690 0.640 0.690 414,000 265,580 0.6415 0.151 0.138 0.151 0.140 0.151 1,893,629 0.1402 -1.43%
2006-12-14 0 0.700 0.700 0.710 0.640 0.640 10,000 6,400 0.6400 0.153 0.153 0.155 0.140 0.140 45,740 0.1399 9.38%
2006-12-13 0 0.640 0.580 0.640 - - 0 0 - 0.140 0.127 0.140 - - 0 - 0.00%
2006-12-12 0 0.640 0.600 0.640 0.550 0.640 190,000 105,400 0.5547 0.140 0.131 0.140 0.120 0.140 869,057 0.1213 0.00%
2006-12-11 0 0.640 0.580 0.640 - - 0 0 - 0.140 0.127 0.140 - - 0 - -1.54%
2006-12-08 0 0.650 0.610 0.650 - - 0 0 - 0.142 0.133 0.142 - - 0 - -4.41%
2006-12-07 0 0.680 0.620 0.680 - - 0 0 - 0.149 0.136 0.149 - - 0 - 0.00%
2006-12-06 0 0.680 0.630 0.680 - - 0 0 - 0.149 0.138 0.149 - - 0 - 0.00%
2006-12-05 0 0.680 0.620 0.680 - - 0 0 - 0.149 0.136 0.149 - - 0 - -2.86%
2006-12-04 0 0.700 0.600 0.700 - - 0 0 - 0.153 0.131 0.153 - - 0 - 0.00%
2006-12-01 0 0.700 0.600 0.700 - - 0 0 - 0.153 0.131 0.153 - - 0 - 0.00%
2006-11-30 0 0.700 0.700 0.730 - - 0 0 - 0.153 0.153 0.160 - - 0 - 2.94%
2006-11-29 0 0.680 0.680 0.730 0.610 0.610 8,000 4,880 0.6100 0.149 0.149 0.160 0.133 0.133 36,592 0.1334 0.00%
2006-11-28 0 0.680 0.600 0.700 - - 0 0 - 0.149 0.131 0.153 - - 0 - 0.00%
2006-11-27 0 0.680 0.680 0.700 - - 0 0 - 0.149 0.149 0.153 - - 0 - 4.62%
2006-11-24 0 0.650 0.650 0.710 0.630 0.630 80,000 50,400 0.6300 0.142 0.142 0.155 0.138 0.138 365,919 0.1377 -8.45%
2006-11-23 0 0.710 0.710 0.720 - - 0 0 - 0.155 0.155 0.157 - - 0 - 1.43%
2006-11-22 0 0.700 0.660 0.720 0.630 0.700 90,000 58,900 0.6544 0.153 0.144 0.157 0.138 0.153 411,658 0.1431 18.64%
2006-11-21 0 0.590 0.580 0.620 - - 0 0 - 0.129 0.127 0.136 - - 0 - 0.00%
2006-11-20 0 0.590 0.590 0.620 0.590 0.590 50,000 29,500 0.5900 0.129 0.129 0.136 0.129 0.129 228,699 0.1290 -3.28%
2006-11-17 0 0.610 0.580 0.610 0.610 0.610 20,000 12,200 0.6100 0.133 0.127 0.133 0.133 0.133 91,480 0.1334 3.39%
2006-11-16 0 0.590 0.590 0.600 0.590 0.590 140,000 82,600 0.5900 0.129 0.129 0.131 0.129 0.129 640,358 0.1290 0.00%
2006-11-15 0 0.590 0.590 0.600 0.560 0.600 200,000 116,600 0.5830 0.129 0.129 0.131 0.122 0.131 914,797 0.1275 3.51%
2006-11-14 0 0.570 0.570 0.590 0.550 0.600 98,000 56,500 0.5765 0.125 0.125 0.129 0.120 0.131 448,250 0.1260 1.79%
2006-11-13 0 0.560 0.560 0.570 0.560 0.560 170,000 95,200 0.5600 0.122 0.122 0.125 0.122 0.122 777,577 0.1224 -1.75%
2006-11-10 0 0.570 0.570 0.590 0.570 0.570 56,000 31,920 0.5700 0.125 0.125 0.129 0.125 0.125 256,143 0.1246 0.00%
2006-11-09 0 0.570 0.570 0.590 0.560 0.570 8,000 4,500 0.5625 0.125 0.125 0.129 0.122 0.125 36,592 0.1230 0.00%
2006-11-08 0 0.570 0.560 0.570 - - 0 0 - 0.125 0.122 0.125 - - 0 - 0.00%
2006-11-07 0 0.570 0.560 0.580 0.570 0.570 420,000 239,400 0.5700 0.125 0.122 0.127 0.125 0.125 1,921,073 0.1246 0.00%
2006-11-06 0 0.570 0.560 0.570 0.570 0.590 170,000 97,300 0.5724 0.125 0.122 0.125 0.125 0.129 777,577 0.1251 0.00%
2006-11-03 0 0.570 0.560 0.590 - - 0 0 - 0.125 0.122 0.129 - - 0 - 0.00%
2006-11-02 0 0.570 0.570 0.610 - - 0 0 - 0.125 0.125 0.133 - - 0 - 0.00%
2006-11-01 0 0.570 0.560 0.610 - - 0 0 - 0.125 0.122 0.133 - - 0 - 0.00%
2006-10-31 0 0.570 0.570 0.600 0.570 0.570 180,000 102,600 0.5700 0.125 0.125 0.131 0.125 0.125 823,317 0.1246 -1.72%
2006-10-27 0 0.580 0.570 0.610 0.580 0.580 200,000 116,000 0.5800 0.127 0.125 0.133 0.127 0.127 914,797 0.1268 0.00%
2006-10-26 0 0.580 0.560 0.600 0.570 0.590 200,000 116,240 0.5812 0.127 0.122 0.131 0.125 0.129 914,797 0.1271 1.75%
2006-10-25 0 0.570 0.560 0.600 - - 0 0 - 0.125 0.122 0.131 - - 0 - 0.00%
2006-10-24 0 0.570 0.560 0.610 - - 0 0 - 0.125 0.122 0.133 - - 0 - 0.00%
2006-10-23 0 0.570 0.570 0.610 0.570 0.580 88,000 50,540 0.5743 0.125 0.125 0.133 0.125 0.127 402,510 0.1256 -3.39%
2006-10-20 0 0.590 0.560 0.600 - - 0 0 - 0.129 0.122 0.131 - - 0 - 0.00%
2006-10-19 0 0.590 0.570 0.610 - - 0 0 - 0.129 0.125 0.133 - - 0 - 0.00%
2006-10-18 0 0.590 0.550 0.600 0.590 0.590 200,000 118,000 0.5900 0.129 0.120 0.131 0.129 0.129 914,797 0.1290 7.27%
2006-10-17 0 0.550 0.540 0.550 - - 0 0 - 0.120 0.118 0.120 - - 0 - -1.79%
2006-10-16 0 0.560 0.560 0.600 0.560 0.560 56,000 31,360 0.5600 0.122 0.122 0.131 0.122 0.122 256,143 0.1224 0.00%
2006-10-13 0 0.560 0.560 0.590 - - 0 0 - 0.122 0.122 0.129 - - 0 - 0.00%
2006-10-12 0 0.560 0.560 0.600 - - 0 0 - 0.122 0.122 0.131 - - 0 - 3.70%
2006-10-11 0 0.540 0.540 0.600 - - 0 0 - 0.118 0.118 0.131 - - 0 - 3.85%
2006-10-10 0 0.520 0.520 0.540 - - 0 0 - 0.114 0.114 0.118 - - 0 - 4.00%
2006-10-09 0 0.500 0.500 0.530 - - 0 0 - 0.109 0.109 0.116 - - 0 - 0.00%
2006-10-06 0 0.500 0.500 0.530 0.500 0.500 210,000 105,000 0.5000 0.109 0.109 0.116 0.109 0.109 960,536 0.1093 0.00%
2006-10-05 0 0.500 0.500 0.510 0.500 0.500 34,000 17,000 0.5000 0.109 0.109 0.112 0.109 0.109 155,515 0.1093 -1.96%
2006-10-04 0 0.510 0.490 0.510 - - 0 0 - 0.112 0.107 0.112 - - 0 - 0.00%
2006-10-03 0 0.510 0.480 0.510 - - 0 0 - 0.112 0.105 0.112 - - 0 - 0.00%
2006-09-29 0 0.510 0.500 0.520 0.480 0.510 520,000 261,500 0.5029 0.112 0.109 0.114 0.105 0.112 2,378,471 0.1099 2.00%
2006-09-28 0 0.500 0.500 0.510 0.500 0.500 200,000 100,000 0.5000 0.109 0.109 0.112 0.109 0.109 914,797 0.1093 2.04%
2006-09-27 0 0.490 0.490 0.500 - - 0 0 - 0.107 0.107 0.109 - - 0 - 0.00%
2006-09-26 0 0.490 0.490 0.500 0.490 0.500 390,000 194,600 0.4990 0.107 0.107 0.109 0.107 0.109 1,783,853 0.1091 2.08%
2006-09-25 0 0.480 0.480 0.500 - - 0 0 - 0.105 0.105 0.109 - - 0 - 2.13%
2006-09-22 0 0.470 0.470 0.500 - - 0 0 - 0.103 0.103 0.109 - - 0 - 0.00%
2006-09-21 0 0.470 0.460 0.500 0.470 0.470 50,000 23,500 0.4700 0.103 0.101 0.109 0.103 0.103 228,699 0.1028 0.00%
2006-09-20 0 0.470 0.470 0.495 0.470 0.470 64,000 30,080 0.4700 0.103 0.103 0.108 0.103 0.103 292,735 0.1028 0.00%
2006-09-19 0 0.470 0.470 0.510 0.470 0.480 160,000 75,400 0.4713 0.103 0.103 0.112 0.103 0.105 731,837 0.1030 -7.84%
2006-09-18 0 0.510 0.500 0.510 0.490 0.510 260,000 130,400 0.5015 0.112 0.109 0.112 0.107 0.112 1,189,235 0.1097 4.08%
2006-09-15 0 0.490 0.480 0.490 - - 0 0 - 0.107 0.105 0.107 - - 0 - -2.00%
2006-09-14 0 0.500 0.480 0.500 - - 0 0 - 0.109 0.105 0.109 - - 0 - 0.00%
2006-09-13 0 0.500 0.450 0.500 - - 0 0 - 0.109 0.098 0.109 - - 0 - 0.00%
2006-09-12 0 0.500 0.480 0.510 0.500 0.510 200,000 100,400 0.5020 0.109 0.105 0.112 0.109 0.112 914,797 0.1098 0.00%
2006-09-11 0 0.500 0.470 0.500 - - 0 0 - 0.109 0.103 0.109 - - 0 - 0.00%
2006-09-08 0 0.500 0.480 0.500 0.490 0.500 50,000 24,960 0.4992 0.109 0.105 0.109 0.107 0.109 228,699 0.1091 11.11%
2006-09-07 0 0.450 0.430 0.480 - - 0 0 - 0.098 0.094 0.105 - - 0 - 0.00%
2006-09-06 0 0.450 0.440 0.495 - - 0 0 - 0.098 0.096 0.108 - - 0 - 0.00%
2006-09-05 0 0.450 0.440 0.500 0.450 0.450 30,000 13,500 0.4500 0.098 0.096 0.109 0.098 0.098 137,219 0.0984 1.12%
2006-09-04 0 0.445 0.410 0.445 0.440 0.445 80,000 35,450 0.4431 0.097 0.090 0.097 0.096 0.097 365,919 0.0969 8.54%
2006-09-01 0 0.410 0.405 0.410 0.400 0.410 201,600 80,676 0.4002 0.090 0.089 0.090 0.087 0.090 922,115 0.0875 7.89%
2006-08-31 0 0.380 0.380 0.390 0.380 0.380 950,000 361,000 0.3800 0.083 0.083 0.085 0.083 0.083 4,345,283 0.0831 1.33%
2006-08-30 0 0.375 0.365 0.375 - - 0 0 - 0.082 0.080 0.082 - - 0 - -1.32%
2006-08-29 0 0.380 0.375 0.380 0.380 0.380 538,000 204,440 0.3800 0.083 0.082 0.083 0.083 0.083 2,460,803 0.0831 2.70%
2006-08-28 0 0.370 0.360 0.380 - - 0 0 - 0.081 0.079 0.083 - - 0 - 0.00%
2006-08-25 0 0.370 0.365 0.370 0.380 0.380 850,000 323,000 0.3800 0.081 0.080 0.081 0.083 0.083 3,887,885 0.0831 -1.33%
2006-08-24 0 0.375 0.375 0.380 0.370 0.380 1,028,000 390,560 0.3799 0.082 0.082 0.083 0.081 0.083 4,702,054 0.0831 -1.32%
2006-08-23 0 0.380 0.380 0.405 - - 0 0 - 0.083 0.083 0.089 - - 0 - 0.00%
2006-08-22 0 0.380 0.375 0.380 - - 0 0 - 0.083 0.082 0.083 - - 0 - -2.56%
2006-08-21 0 0.390 0.380 0.390 - - 0 0 - 0.085 0.083 0.085 - - 0 - -2.50%
2006-08-18 0 0.400 0.390 0.400 0.400 0.400 10,000 4,000 0.4000 0.087 0.085 0.087 0.087 0.087 45,740 0.0875 -2.44%
2006-08-17 0 0.410 0.410 0.420 0.365 0.410 1,028,000 408,780 0.3976 0.090 0.090 0.092 0.080 0.090 4,702,054 0.0869 7.89%
2006-08-16 0 0.380 0.380 0.400 0.380 0.380 20,000 7,600 0.3800 0.083 0.083 0.087 0.083 0.083 91,480 0.0831 0.00%
2006-08-15 0 0.380 0.380 0.410 0.380 0.390 254,000 98,140 0.3864 0.083 0.083 0.090 0.083 0.085 1,161,792 0.0845 -7.32%
2006-08-14 0 0.410 0.390 0.410 - - 0 0 - 0.090 0.085 0.090 - - 0 - -1.20%
2006-08-11 0 0.415 0.410 0.415 - - 0 0 - 0.091 0.090 0.091 - - 0 - -3.49%
2006-08-10 0 0.430 0.405 0.430 - - 0 0 - 0.094 0.089 0.094 - - 0 - -5.49%
2006-08-09 0 0.455 0.405 0.455 - - 0 0 - 0.099 0.089 0.099 - - 0 - -3.19%
2006-08-08 0 0.470 0.415 0.470 - - 0 0 - 0.103 0.091 0.103 - - 0 - 0.00%
2006-08-07 0 0.470 0.460 0.470 0.470 0.470 10,000 4,700 0.4700 0.103 0.101 0.103 0.103 0.103 45,740 0.1028 0.00%
2006-08-04 0 0.470 0.450 0.470 0.440 0.470 344,000 159,330 0.4632 0.103 0.098 0.103 0.096 0.103 1,573,450 0.1013 14.63%
2006-08-03 0 0.410 0.410 0.430 0.410 0.410 976,000 372,080 0.3812 0.090 0.090 0.094 0.090 0.090 4,464,207 0.0833 7.89%
2006-08-02 0 0.380 0.380 0.405 0.360 0.380 2,110,000 781,250 0.3703 0.083 0.083 0.089 0.079 0.083 9,651,103 0.0809 -3.80%
2006-08-01 0 0.395 0.385 0.405 - - 0 0 - 0.086 0.084 0.089 - - 0 - 0.00%
2006-07-31 0 0.395 0.395 0.420 0.395 0.395 200,000 79,000 0.3950 0.086 0.086 0.092 0.086 0.086 914,797 0.0864 -5.95%
2006-07-28 0 0.420 0.390 0.420 0.410 0.430 190,000 79,600 0.4189 0.092 0.085 0.092 0.090 0.094 869,057 0.0916 0.00%
2006-07-27 0 0.420 0.420 0.440 0.420 0.470 442,000 195,660 0.4427 0.092 0.092 0.096 0.092 0.103 2,021,700 0.0968 -10.64%
2006-07-26 0 0.470 0.470 0.495 0.470 0.470 60,000 28,200 0.4700 0.103 0.103 0.108 0.103 0.103 274,439 0.1028 -4.08%
2006-07-25 0 0.490 0.470 0.500 0.470 0.490 104,000 50,040 0.4812 0.107 0.103 0.109 0.103 0.107 475,694 0.1052 -2.00%
2006-07-24 0 0.500 0.470 0.500 0.500 0.500 30,000 15,000 0.5000 0.109 0.103 0.109 0.109 0.109 137,219 0.1093 -3.85%
2006-07-21 0 0.520 0.500 0.540 0.520 0.520 60,000 31,200 0.5200 0.114 0.109 0.118 0.114 0.114 274,439 0.1137 0.00%
2006-07-20 0 0.520 0.500 0.520 0.520 0.520 80,000 41,600 0.5200 0.114 0.109 0.114 0.114 0.114 365,919 0.1137 4.00%
2006-07-19 0 0.500 0.500 0.530 - - 0 0 - 0.109 0.109 0.116 - - 0 - 0.00%
2006-07-18 0 0.500 - 0.520 0.500 0.500 60,000 30,200 0.5033 0.109 - 0.114 0.109 0.109 274,439 0.1100 0.00%
2006-07-17 0 0.500 0.490 0.500 0.500 0.500 100,000 50,000 0.5000 0.109 0.107 0.109 0.109 0.109 457,398 0.1093 -3.85%
2006-07-14 0 0.520 0.500 0.520 - - 0 0 - 0.114 0.109 0.114 - - 0 - 0.00%
2006-07-13 0 0.520 0.520 0.540 0.520 0.520 28,000 14,560 0.5200 0.114 0.114 0.118 0.114 0.114 128,072 0.1137 -5.45%
2006-07-12 0 0.550 0.500 0.550 0.550 0.550 56,000 30,800 0.5500 0.120 0.109 0.120 0.120 0.120 256,143 0.1202 7.84%
2006-07-11 0 0.510 0.510 0.530 - - 0 0 - 0.112 0.112 0.116 - - 0 - 2.00%
2006-07-10 0 0.500 0.500 0.530 - - 0 0 - 0.109 0.109 0.116 - - 0 - 0.00%
2006-07-07 0 0.500 0.495 0.550 - - 0 0 - 0.109 0.108 0.120 - - 0 - 0.00%
2006-07-06 0 0.500 0.500 0.510 0.490 0.495 500,000 247,000 0.4940 0.109 0.109 0.112 0.107 0.108 2,286,991 0.1080 3.09%
2006-07-05 0 0.485 0.485 0.510 - - 0 0 - 0.106 0.106 0.112 - - 0 - 0.00%
2006-07-04 0 0.485 0.480 0.510 0.470 0.490 3,020,000 1,466,050 0.4854 0.106 0.105 0.112 0.103 0.107 13,813,427 0.1061 2.11%
2006-07-03 0 0.475 0.475 0.510 - - 0 0 - 0.104 0.104 0.112 - - 0 - 0.00%
2006-06-30 0 0.475 0.475 0.500 0.475 0.475 36,000 17,100 0.4750 0.104 0.104 0.109 0.104 0.104 164,663 0.1038 0.00%
2006-06-29 0 0.475 0.440 0.500 - - 0 0 - 0.104 0.096 0.109 - - 0 - 0.00%
2006-06-28 0 0.475 0.470 0.500 0.475 0.490 136,000 65,140 0.4790 0.104 0.103 0.109 0.104 0.107 622,062 0.1047 -5.00%
2006-06-27 0 0.500 0.485 0.510 0.500 0.500 68,000 34,000 0.5000 0.109 0.106 0.112 0.109 0.109 311,031 0.1093 2.04%
2006-06-26 0 0.490 0.490 0.500 0.490 0.500 268,400 133,700 0.4981 0.107 0.107 0.109 0.107 0.109 1,227,657 0.1089 -3.92%
2006-06-23 0 0.510 0.470 0.510 - - 0 0 - 0.112 0.103 0.112 - - 0 - 0.00%
2006-06-22 0 0.510 0.485 0.510 0.490 0.510 340,000 171,000 0.5029 0.112 0.106 0.112 0.107 0.112 1,555,154 0.1100 -7.27%
2006-06-21 0 0.550 0.500 0.550 0.560 0.580 190,000 109,200 0.5747 0.120 0.109 0.120 0.122 0.127 869,057 0.1257 -9.84%
2006-06-20 0 0.610 0.570 0.610 0.620 0.630 190,000 118,700 0.6247 0.133 0.125 0.133 0.136 0.138 869,057 0.1366 -4.69%
2006-06-19 0 0.640 0.570 0.640 - - 0 0 - 0.140 0.125 0.140 - - 0 - 0.00%
2006-06-16 0 0.640 0.580 0.640 0.640 0.640 50,000 32,000 0.6400 0.140 0.127 0.140 0.140 0.140 228,699 0.1399 -1.54%
2006-06-15 0 0.650 0.550 0.650 - - 0 0 - 0.142 0.120 0.142 - - 0 - 0.00%
2006-06-14 0 0.650 0.500 0.650 - - 0 0 - 0.142 0.109 0.142 - - 0 - 0.00%
2006-06-13 0 0.650 0.500 0.650 0.650 0.650 50,000 32,500 0.6500 0.142 0.109 0.142 0.142 0.142 228,699 0.1421 -1.52%
2006-06-12 0 0.660 0.500 0.690 - - 0 0 - 0.144 0.109 0.151 - - 0 - 0.00%
2006-06-09 0 0.660 0.590 0.660 0.580 0.670 172,000 105,600 0.6140 0.144 0.129 0.144 0.127 0.146 786,725 0.1342 -4.35%
2006-06-08 0 0.690 0.580 0.690 - - 0 0 - 0.151 0.127 0.151 - - 0 - 0.00%
2006-06-07 0 0.690 0.660 0.690 0.690 0.690 178,000 122,820 0.6900 0.151 0.144 0.151 0.151 0.151 814,169 0.1509 0.00%
2006-06-06 0 0.690 0.650 0.690 - - 0 0 - 0.151 0.142 0.151 - - 0 - 0.00%
2006-06-05 0 0.690 0.620 0.690 - - 0 0 - 0.151 0.136 0.151 - - 0 - -1.43%
2006-06-02 0 0.700 0.590 0.700 - - 0 0 - 0.153 0.129 0.153 - - 0 - 0.00%
2006-06-01 0 0.700 0.590 0.700 0.700 0.700 26,000 18,200 0.7000 0.153 0.129 0.153 0.153 0.153 118,924 0.1530 1.45%
2006-05-30 0 0.690 0.600 0.690 - - 0 0 - 0.151 0.131 0.151 - - 0 - -1.43%
2006-05-29 0 0.700 0.590 0.700 0.700 0.710 80,000 56,200 0.7025 0.153 0.129 0.153 0.153 0.155 365,919 0.1536 1.45%
2006-05-26 0 0.690 0.580 0.710 - - 0 0 - 0.151 0.127 0.155 - - 0 - 0.00%
2006-05-25 0 0.690 0.580 0.690 - - 0 0 - 0.151 0.127 0.151 - - 0 - 0.00%
2006-05-24 0 0.690 0.630 0.690 0.630 0.690 74,000 47,860 0.6468 0.151 0.138 0.151 0.138 0.151 338,475 0.1414 0.00%
2006-05-23 0 0.690 0.590 0.690 - - 0 0 - 0.151 0.129 0.151 - - 0 - -1.43%
2006-05-22 0 0.700 0.580 0.700 - - 0 0 - 0.153 0.127 0.153 - - 0 - 0.00%
2006-05-19 0 0.700 0.580 0.700 - - 0 0 - 0.153 0.127 0.153 - - 0 - 0.00%
2006-05-18 0 0.700 0.580 0.700 - - 0 0 - 0.153 0.127 0.153 - - 0 - 0.00%
2006-05-17 0 0.700 0.590 0.700 - - 0 0 - 0.153 0.129 0.153 - - 0 - 0.00%
2006-05-16 0 0.700 0.590 0.700 - - 0 0 - 0.153 0.129 0.153 - - 0 - 0.00%
2006-05-15 0 0.700 0.590 0.710 - - 0 0 - 0.153 0.129 0.155 - - 0 - 0.00%
2006-05-12 0 0.700 0.600 0.700 - - 0 0 - 0.153 0.131 0.153 - - 0 - 0.00%
2006-05-11 0 0.700 0.600 0.700 - - 0 0 - 0.153 0.131 0.153 - - 0 - 0.00%
2006-05-10 0 0.700 0.610 0.700 - - 0 0 - 0.153 0.133 0.153 - - 0 - 0.00%
2006-05-09 0 0.700 0.590 0.700 - - 0 0 - 0.153 0.129 0.153 - - 0 - 0.00%
2006-05-08 0 0.700 0.590 0.700 - - 0 0 - 0.153 0.129 0.153 - - 0 - 0.00%
2006-05-04 0 0.700 0.500 0.710 - - 0 0 - 0.153 0.109 0.155 - - 0 - 0.00%
2006-05-03 0 0.700 0.590 0.700 - - 0 0 - 0.153 0.129 0.153 - - 0 - 0.00%
2006-05-02 0 0.700 0.520 0.710 - - 0 0 - 0.153 0.114 0.155 - - 0 - 0.00%
2006-04-28 0 0.700 0.630 0.720 - - 0 0 - 0.153 0.138 0.157 - - 0 - 0.00%
2006-04-27 0 0.700 0.640 0.700 - - 0 0 - 0.153 0.140 0.153 - - 0 - -2.78%
2006-04-26 0 0.720 0.660 0.720 0.710 0.720 20,000 14,380 0.7190 0.157 0.144 0.157 0.155 0.157 91,480 0.1572 2.86%
2006-04-25 0 0.700 - 0.720 - - 0 0 - 0.153 - 0.157 - - 0 - 0.00%
2006-04-24 0 0.700 0.640 0.730 - - 0 0 - 0.153 0.140 0.160 - - 0 - 0.00%
2006-04-21 0 0.700 0.650 0.700 - - 0 0 - 0.153 0.142 0.153 - - 0 - 0.00%
2006-04-20 0 0.700 0.660 0.710 - - 5,000,000 3,550,000 0.7100 0.153 0.144 0.155 - - 22,869,913 0.1552 0.00%
2006-04-19 0 0.700 0.650 0.700 - - 0 0 - 0.153 0.142 0.153 - - 0 - -1.41%
2006-04-18 0 0.710 0.670 0.710 - - 0 0 - 0.155 0.146 0.155 - - 0 - 0.00%
2006-04-13 0 0.710 0.640 0.710 0.710 0.710 20,000 14,200 0.7100 0.155 0.140 0.155 0.155 0.155 91,480 0.1552 1.43%
2006-04-12 0 0.700 0.640 0.710 - - 0 0 - 0.153 0.140 0.155 - - 0 - 0.00%
2006-04-11 0 0.700 0.640 0.710 - - 0 0 - 0.153 0.140 0.155 - - 0 - 0.00%
2006-04-10 0 0.700 0.640 0.700 - - 0 0 - 0.153 0.140 0.153 - - 0 - 0.00%
2006-04-07 0 0.700 0.650 0.710 - - 0 0 - 0.153 0.142 0.155 - - 0 - 0.00%
2006-04-06 0 0.700 0.650 0.700 - - 0 0 - 0.153 0.142 0.153 - - 0 - -1.41%
2006-04-04 0 0.710 0.640 0.710 - - 0 0 - 0.155 0.140 0.155 - - 0 - 0.00%
2006-04-03 0 0.710 0.640 0.720 - - 0 0 - 0.155 0.140 0.157 - - 0 - 0.00%
2006-03-31 0 0.710 0.660 0.710 0.710 0.710 40,000 28,400 0.7100 0.155 0.144 0.155 0.155 0.155 182,959 0.1552 1.43%
2006-03-30 0 0.700 0.680 0.700 0.630 0.700 180,000 117,600 0.6533 0.153 0.149 0.153 0.138 0.153 823,317 0.1428 7.69%
2006-03-29 0 0.650 0.620 0.660 0.650 0.650 30,000 19,500 0.6500 0.142 0.136 0.144 0.142 0.142 137,219 0.1421 1.56%
2006-03-28 0 0.640 0.640 0.650 0.630 0.630 200,000 126,000 0.6300 0.140 0.140 0.142 0.138 0.138 914,797 0.1377 0.00%
2006-03-27 0 0.640 0.620 0.660 - - 0 0 - 0.140 0.136 0.144 - - 0 - 0.00%
2006-03-24 0 0.640 0.630 0.660 - - 0 0 - 0.140 0.138 0.144 - - 0 - 0.00%
2006-03-23 0 0.640 0.630 0.660 - - 0 0 - 0.140 0.138 0.144 - - 0 - 0.00%
2006-03-22 0 0.640 0.640 0.650 0.620 0.620 12,000 7,440 0.6200 0.140 0.140 0.142 0.136 0.136 54,888 0.1355 0.00%
2006-03-21 0 0.640 0.620 0.660 - - 0 0 - 0.140 0.136 0.144 - - 0 - 0.00%
2006-03-20 0 0.640 0.600 0.640 0.650 0.650 14,000 9,100 0.6500 0.140 0.131 0.140 0.142 0.142 64,036 0.1421 -1.54%
2006-03-17 0 0.650 0.630 0.650 0.640 0.650 400,000 257,200 0.6430 0.142 0.138 0.142 0.140 0.142 1,829,593 0.1406 -2.99%
2006-03-16 0 0.670 0.640 0.700 - - 0 0 - 0.146 0.140 0.153 - - 0 - 0.00%
2006-03-15 0 0.670 0.650 0.670 - - 0 0 - 0.146 0.142 0.146 - - 0 - -2.90%
2006-03-14 0 0.690 0.650 0.690 0.690 0.690 30,000 20,700 0.6900 0.151 0.142 0.151 0.151 0.151 137,219 0.1509 1.47%
2006-03-13 0 0.680 0.650 0.700 - - 0 0 - 0.149 0.142 0.153 - - 0 - 0.00%
2006-03-10 0 0.680 0.650 0.700 - - 0 0 - 0.149 0.142 0.153 - - 0 - 0.00%
2006-03-09 0 0.680 0.660 0.700 0.650 0.680 70,000 46,400 0.6629 0.149 0.144 0.153 0.142 0.149 320,179 0.1449 1.49%
2006-03-08 0 0.670 0.660 0.690 - - 0 0 - 0.146 0.144 0.151 - - 0 - 0.00%
2006-03-07 0 0.670 0.650 0.690 - - 0 0 - 0.146 0.142 0.151 - - 0 - 0.00%
2006-03-06 0 0.670 0.660 0.710 0.670 0.670 30,000 20,100 0.6700 0.146 0.144 0.155 0.146 0.146 137,219 0.1465 -8.22%
2006-03-03 0 0.730 0.690 0.730 0.650 0.730 80,000 54,400 0.6800 0.160 0.151 0.160 0.142 0.160 365,919 0.1487 1.39%
2006-03-02 0 0.720 0.650 0.720 - - 0 0 - 0.157 0.142 0.157 - - 0 - 0.00%
2006-03-01 0 0.720 0.660 0.730 - - 0 0 - 0.157 0.144 0.160 - - 0 - 0.00%
2006-02-28 0 0.720 0.670 0.720 0.670 0.720 40,000 27,800 0.6950 0.157 0.146 0.157 0.146 0.157 182,959 0.1519 2.86%
2006-02-27 0 0.700 0.680 0.720 - - 0 0 - 0.153 0.149 0.157 - - 0 - 0.00%
2006-02-24 0 0.700 0.700 0.740 0.700 0.700 94,000 65,800 0.7000 0.153 0.153 0.162 0.153 0.153 429,954 0.1530 -4.11%
2006-02-23 0 0.730 0.680 0.730 0.670 0.730 140,000 95,600 0.6829 0.160 0.149 0.160 0.146 0.160 640,358 0.1493 4.29%
2006-02-22 0 0.700 0.670 0.700 - - 0 0 - 0.153 0.146 0.153 - - 0 - -1.41%
2006-02-21 0 0.710 0.680 0.710 0.720 0.720 20,000 14,400 0.7200 0.155 0.149 0.155 0.157 0.157 91,480 0.1574 1.43%
2006-02-20 0 0.700 0.690 0.720 - - 0 0 - 0.153 0.151 0.157 - - 0 - 0.00%
2006-02-17 0 0.700 0.690 0.710 0.660 0.710 272,000 186,720 0.6865 0.153 0.151 0.155 0.144 0.155 1,244,123 0.1501 2.94%
2006-02-16 0 0.680 0.660 0.710 - - 0 0 - 0.149 0.144 0.155 - - 0 - 0.00%
2006-02-15 0 0.680 0.680 0.710 - - 0 0 - 0.149 0.149 0.155 - - 0 - 3.03%
2006-02-14 0 0.660 0.640 0.660 0.660 0.660 50,000 33,000 0.6600 0.144 0.140 0.144 0.144 0.144 228,699 0.1443 1.54%
2006-02-13 0 0.650 0.640 0.680 - - 0 0 - 0.142 0.140 0.149 - - 0 - 0.00%
2006-02-10 0 0.650 0.640 0.650 - - 0 0 - 0.142 0.140 0.142 - - 0 - -1.52%
2006-02-09 0 0.660 0.660 0.680 - - 0 0 - 0.144 0.144 0.149 - - 0 - 0.00%
2006-02-08 0 0.660 0.660 0.670 0.660 0.660 50,000 33,000 0.6600 0.144 0.144 0.146 0.144 0.144 228,699 0.1443 0.00%
2006-02-07 0 0.660 0.640 0.680 - - 0 0 - 0.144 0.140 0.149 - - 0 - 0.00%
2006-02-06 0 0.660 0.650 0.670 - - 0 0 - 0.144 0.142 0.146 - - 0 - 0.00%
2006-02-03 0 0.660 0.650 0.660 0.660 0.660 80,000 52,800 0.6600 0.144 0.142 0.144 0.144 0.144 365,919 0.1443 0.00%
2006-02-02 0 0.660 0.650 0.740 - - 0 0 - 0.144 0.142 0.162 - - 0 - 0.00%
2006-02-01 0 0.660 0.650 0.660 0.650 0.660 286,000 187,100 0.6542 0.144 0.142 0.144 0.142 0.144 1,308,159 0.1430 0.00%
2006-01-27 0 0.660 0.650 0.670 - - 0 0 - 0.144 0.142 0.146 - - 0 - 0.00%
2006-01-26 0 0.660 0.660 0.670 0.660 0.660 92,000 60,720 0.6600 0.144 0.144 0.146 0.144 0.144 420,806 0.1443 0.00%
2006-01-25 0 0.660 0.640 0.660 - - 0 0 - 0.144 0.140 0.144 - - 0 - 0.00%
2006-01-24 0 0.660 0.640 0.660 - - 0 0 - 0.144 0.140 0.144 - - 0 - 0.00%
2006-01-23 0 0.660 0.650 0.660 - - 0 0 - 0.144 0.142 0.144 - - 0 - -1.49%
2006-01-20 0 0.670 0.660 0.680 - - 0 0 - 0.146 0.144 0.149 - - 0 - 0.00%
2006-01-19 0 0.670 0.670 0.680 - - 0 0 - 0.146 0.146 0.149 - - 0 - 1.52%
2006-01-18 0 0.660 0.650 0.660 - - 0 0 - 0.144 0.142 0.144 - - 0 - -1.49%
2006-01-17 0 0.670 0.670 0.680 0.670 0.670 110,000 73,700 0.6700 0.146 0.146 0.149 0.146 0.146 503,138 0.1465 0.00%
2006-01-16 0 0.670 0.660 0.680 0.670 0.680 30,000 20,200 0.6733 0.146 0.144 0.149 0.146 0.149 137,219 0.1472 -2.90%
2006-01-13 0 0.690 0.680 0.690 0.700 0.700 20,000 14,000 0.7000 0.151 0.149 0.151 0.153 0.153 91,480 0.1530 2.99%
2006-01-12 0 0.670 0.630 0.670 0.630 0.700 120,000 82,000 0.6833 0.146 0.138 0.146 0.138 0.153 548,878 0.1494 -8.22%
2006-01-11 0 0.730 0.700 0.740 0.730 0.750 3,000,000 2,225,000 0.7417 0.160 0.153 0.162 0.160 0.164 13,721,948 0.1621 -2.67%
2006-01-10 0 0.750 0.690 0.750 - - 0 0 - 0.164 0.151 0.164 - - 0 - 0.00%
2006-01-09 0 0.750 0.700 0.750 - - 0 0 - 0.164 0.153 0.164 - - 0 - -1.32%
2006-01-06 0 0.760 0.710 0.760 - - 0 0 - 0.166 0.155 0.166 - - 0 - -3.80%
2006-01-05 0 0.790 0.690 0.820 - - 0 0 - 0.173 0.151 0.179 - - 0 - 0.00%
2006-01-04 0 0.790 0.730 0.800 - - 0 0 - 0.173 0.160 0.175 - - 0 - 0.00%
2006-01-03 0 0.790 0.550 0.800 - - 0 0 - 0.173 0.120 0.175 - - 0 - 0.00%
2005-12-30 0 0.790 0.790 0.800 0.790 0.790 12,000 9,480 0.7900 0.173 0.173 0.175 0.173 0.173 54,888 0.1727 2.60%
2005-12-29 0 0.770 0.630 0.800 - - 0 0 - 0.168 0.138 0.175 - - 0 - 0.00%
2005-12-28 0 0.770 0.690 0.790 - - 0 0 - 0.168 0.151 0.173 - - 0 - 0.00%
2005-12-23 0 0.770 0.680 0.780 0.770 0.770 10,000 7,700 0.7700 0.168 0.149 0.171 0.168 0.168 45,740 0.1683 1.99%
2005-12-22 0 0.770 0.770 0.780 - - 0 0 - 0.165 0.165 0.167 - - 0 - 2.67%
2005-12-21 0 0.750 0.710 0.750 0.750 0.750 24,000 18,000 0.7500 0.161 0.152 0.161 0.161 0.161 111,957 0.1608 0.00%
2005-12-20 0 0.750 0.710 0.780 - - 0 0 - 0.161 0.152 0.167 - - 0 - 0.00%
2005-12-19 0 0.750 0.740 0.750 0.750 0.780 64,000 48,360 0.7556 0.161 0.159 0.161 0.161 0.167 298,551 0.1620 -7.41%
2005-12-16 0 0.810 - 0.820 - - 0 0 - 0.174 - 0.176 - - 0 - 0.00%
2005-12-15 0 0.810 0.760 0.810 - - 0 0 - 0.174 0.163 0.174 - - 0 - 0.00%
2005-12-14 0 0.810 0.760 0.820 - - 0 0 - 0.174 0.163 0.176 - - 0 - 0.00%
2005-12-13 0 0.810 0.770 0.830 0.670 0.810 204,000 153,480 0.7524 0.174 0.165 0.178 0.144 0.174 951,631 0.1613 -1.22%
2005-12-12 0 0.820 0.730 0.820 - - 0 0 - 0.176 0.156 0.176 - - 0 - 0.00%
2005-12-09 0 0.820 0.750 0.830 0.750 0.820 22,000 17,720 0.8055 0.176 0.161 0.178 0.161 0.176 102,627 0.1727 -1.20%
2005-12-08 0 0.830 0.680 0.830 0.680 0.830 52,000 40,160 0.7723 0.178 0.146 0.178 0.146 0.178 242,573 0.1656 1.22%
2005-12-07 0 0.820 0.640 0.820 - - 0 0 - 0.176 0.137 0.176 - - 0 - 0.00%
2005-12-06 0 0.820 0.630 0.820 - - 0 0 - 0.176 0.135 0.176 - - 0 - 0.00%
2005-12-05 0 0.820 0.700 0.820 0.830 0.830 50,000 41,500 0.8300 0.176 0.150 0.176 0.178 0.178 233,243 0.1779 1.23%
2005-12-02 0 0.810 - 0.840 - - 0 0 - 0.174 - 0.180 - - 0 - 0.00%
2005-12-01 0 0.810 0.730 0.820 - - 0 0 - 0.174 0.156 0.176 - - 0 - 0.00%
2005-11-30 0 0.810 0.690 0.830 - - 0 0 - 0.174 0.148 0.178 - - 0 - 0.00%
2005-11-29 0 0.810 0.670 0.820 - - 0 0 - 0.174 0.144 0.176 - - 0 - 0.00%
2005-11-28 0 0.810 0.720 0.810 - - 0 0 - 0.174 0.154 0.174 - - 0 - 0.00%
2005-11-25 0 0.810 0.780 0.810 0.770 0.810 60,000 47,300 0.7883 0.174 0.167 0.174 0.165 0.174 279,891 0.1690 1.25%
2005-11-24 0 0.800 0.750 0.800 - - 0 0 - 0.171 0.161 0.171 - - 0 - -1.23%
2005-11-23 0 0.810 0.760 0.810 - - 0 0 - 0.174 0.163 0.174 - - 0 - 0.00%
2005-11-22 0 0.810 0.760 0.810 - - 0 0 - 0.174 0.163 0.174 - - 0 - 0.00%
2005-11-21 0 0.810 0.740 0.810 - - 0 0 - 0.174 0.159 0.174 - - 0 - 0.00%
2005-11-18 0 0.810 0.750 0.810 0.750 0.810 220,000 168,500 0.7659 0.174 0.161 0.174 0.161 0.174 1,026,268 0.1642 2.53%
2005-11-17 0 0.790 0.770 0.810 - - 0 0 - 0.169 0.165 0.174 - - 0 - 0.00%
2005-11-16 0 0.790 0.740 0.800 0.790 0.790 50,000 39,500 0.7900 0.169 0.159 0.171 0.169 0.169 233,243 0.1694 -2.47%
2005-11-15 0 0.810 0.760 0.810 - - 0 0 - 0.174 0.163 0.174 - - 0 - -4.71%
2005-11-14 0 0.850 0.730 0.850 - - 0 0 - 0.182 0.156 0.182 - - 0 - 0.00%
2005-11-11 0 0.850 0.710 0.850 - - 0 0 - 0.182 0.152 0.182 - - 0 - 0.00%
2005-11-10 0 0.850 0.750 0.850 - - 0 0 - 0.182 0.161 0.182 - - 0 - 0.00%
2005-11-09 0 0.850 0.720 0.850 - - 0 0 - 0.182 0.154 0.182 - - 0 - 0.00%
2005-11-08 0 0.850 0.760 0.860 - - 0 0 - 0.182 0.163 0.184 - - 0 - 0.00%
2005-11-07 0 0.850 0.700 0.900 0.820 0.850 300,000 248,800 0.8293 0.182 0.150 0.193 0.176 0.182 1,399,457 0.1778 0.00%
2005-11-04 0 0.850 0.790 0.850 - - 0 0 - 0.182 0.169 0.182 - - 0 - 0.00%
2005-11-03 0 0.850 0.790 0.850 - - 0 0 - 0.182 0.169 0.182 - - 0 - 0.00%
2005-11-02 0 0.850 0.800 0.850 - - 0 0 - 0.182 0.171 0.182 - - 0 - 0.00%
2005-11-01 0 0.850 0.810 0.850 0.850 0.850 40,000 34,000 0.8500 0.182 0.174 0.182 0.182 0.182 186,594 0.1822 2.41%
2005-10-31 0 0.830 0.800 0.850 0.830 0.850 184,000 154,600 0.8402 0.178 0.171 0.182 0.178 0.182 858,334 0.1801 -2.35%
2005-10-28 0 0.850 0.840 0.850 0.840 0.850 180,000 152,960 0.8498 0.182 0.180 0.182 0.180 0.182 839,674 0.1822 0.00%
2005-10-27 0 0.850 0.840 0.890 0.850 0.850 400,000 340,000 0.8500 0.182 0.180 0.191 0.182 0.182 1,865,943 0.1822 -5.56%
2005-10-26 0 0.900 0.860 0.900 0.860 0.900 1,240,000 1,115,200 0.8994 0.193 0.184 0.193 0.184 0.193 5,784,422 0.1928 1.12%
2005-10-25 0 0.890 0.850 0.890 0.850 0.890 172,000 147,000 0.8547 0.191 0.182 0.191 0.182 0.191 802,355 0.1832 -1.11%
2005-10-24 0 0.900 0.850 0.900 - - 0 0 - 0.193 0.182 0.193 - - 0 - 0.00%
2005-10-21 0 0.900 0.850 0.900 - - 0 0 - 0.193 0.182 0.193 - - 0 - 0.00%
2005-10-20 0 0.900 0.860 0.900 0.900 0.900 18,000 16,200 0.9000 0.193 0.184 0.193 0.193 0.193 83,967 0.1929 2.27%
2005-10-19 0 0.880 0.850 0.890 - - 0 0 - 0.189 0.182 0.191 - - 0 - 0.00%
2005-10-18 0 0.880 0.850 0.900 - - 0 0 - 0.189 0.182 0.193 - - 0 - 0.00%
2005-10-17 0 0.880 0.850 0.880 0.890 0.890 26,000 23,140 0.8900 0.189 0.182 0.189 0.191 0.191 121,286 0.1908 -1.12%
2005-10-14 0 0.890 0.850 0.900 0.890 0.890 44,000 39,160 0.8900 0.191 0.182 0.193 0.191 0.191 205,254 0.1908 2.30%
2005-10-13 0 0.870 0.850 0.890 - - 0 0 - 0.187 0.182 0.191 - - 0 - 0.00%
2005-10-12 0 0.870 0.850 0.870 0.850 0.870 122,000 104,100 0.8533 0.187 0.182 0.187 0.182 0.187 569,112 0.1829 1.16%
2005-10-10 0 0.860 0.850 0.880 - - 0 0 - 0.184 0.182 0.189 - - 0 - 0.00%
2005-10-07 0 0.860 0.850 0.860 0.850 0.860 520,000 442,200 0.8504 0.184 0.182 0.184 0.182 0.184 2,425,725 0.1823 -1.15%
2005-10-06 0 0.870 0.850 0.870 0.850 0.870 376,000 320,000 0.8511 0.187 0.182 0.187 0.182 0.187 1,753,986 0.1824 -1.14%
2005-10-05 0 0.880 0.850 0.880 0.850 0.880 22,000 19,300 0.8773 0.189 0.182 0.189 0.182 0.189 102,627 0.1881 0.00%
2005-10-04 0 0.880 0.860 0.880 0.890 0.890 2,000 1,780 0.8900 0.189 0.184 0.189 0.191 0.191 9,330 0.1908 0.00%
2005-10-03 0 0.880 0.850 0.880 - - 0 0 - 0.189 0.182 0.189 - - 0 - 0.00%
2005-09-30 0 0.880 0.860 0.890 - - 0 0 - 0.189 0.184 0.191 - - 0 - 0.00%
2005-09-29 0 0.880 0.860 0.880 0.860 0.880 256,000 221,440 0.8650 0.189 0.184 0.189 0.184 0.189 1,194,203 0.1854 1.15%
2005-09-28 0 0.870 0.860 0.870 0.860 0.870 24,000 20,680 0.8617 0.187 0.184 0.187 0.184 0.187 111,957 0.1847 2.35%
2005-09-27 0 0.850 0.850 0.860 0.850 0.870 126,000 107,340 0.8519 0.182 0.182 0.184 0.182 0.187 587,772 0.1826 -1.16%
2005-09-26 0 0.860 0.850 0.860 0.820 0.860 528,000 445,100 0.8430 0.184 0.182 0.184 0.176 0.184 2,463,044 0.1807 1.18%
2005-09-23 0 0.850 0.810 0.850 0.800 0.850 200,000 162,600 0.8130 0.182 0.174 0.182 0.171 0.182 932,971 0.1743 1.19%
2005-09-22 0 0.840 0.800 0.840 - - 0 0 - 0.180 0.171 0.180 - - 0 - 0.00%
2005-09-21 0 0.840 0.810 0.870 0.840 0.840 10,000 8,400 0.8400 0.180 0.174 0.187 0.180 0.180 46,649 0.1801 2.44%
2005-09-20 0 0.820 0.820 0.860 0.820 0.850 36,000 30,020 0.8339 0.176 0.176 0.184 0.176 0.182 167,935 0.1788 -1.20%
2005-09-16 0 0.830 0.810 0.830 0.810 0.830 40,000 32,600 0.8150 0.178 0.174 0.178 0.174 0.178 186,594 0.1747 3.75%
2005-09-15 0 0.800 0.790 0.810 0.780 0.800 296,000 235,480 0.7955 0.171 0.169 0.174 0.167 0.171 1,380,797 0.1705 -3.61%
2005-09-14 0 0.830 0.830 0.870 0.770 0.810 58,000 45,400 0.7828 0.178 0.178 0.187 0.165 0.174 270,562 0.1678 1.22%
2005-09-13 0 0.820 0.770 0.820 - - 0 0 - 0.176 0.165 0.176 - - 0 - -1.20%
2005-09-12 0 0.830 0.800 0.830 0.780 0.830 62,000 49,360 0.7961 0.178 0.171 0.178 0.167 0.178 289,221 0.1707 0.00%
2005-09-09 0 0.830 0.800 0.850 0.790 0.830 114,000 91,700 0.8044 0.178 0.171 0.182 0.169 0.178 531,794 0.1724 3.75%
2005-09-08 0 0.800 0.770 0.800 0.750 0.800 112,000 85,500 0.7634 0.171 0.165 0.171 0.161 0.171 522,464 0.1636 0.00%
2005-09-07 0 0.800 0.760 0.800 0.760 0.800 80,000 61,600 0.7700 0.171 0.163 0.171 0.163 0.171 373,189 0.1651 0.00%
2005-09-06 0 0.800 0.740 0.800 - - 0 0 - 0.171 0.159 0.171 - - 0 - 0.00%
2005-09-05 0 0.800 0.760 0.800 0.760 0.800 130,000 100,500 0.7731 0.171 0.163 0.171 0.163 0.171 606,431 0.1657 0.00%
2005-09-02 0 0.800 0.800 0.820 0.780 0.800 114,000 89,200 0.7825 0.171 0.171 0.176 0.167 0.171 531,794 0.1677 0.00%
2005-09-01 0 0.800 0.780 0.800 0.800 0.800 30,000 24,000 0.8000 0.171 0.167 0.171 0.171 0.171 139,946 0.1715 -2.44%
2005-08-31 0 0.820 0.760 0.820 0.810 0.820 70,000 57,200 0.8171 0.176 0.163 0.176 0.174 0.176 326,540 0.1752 2.50%
2005-08-30 0 0.800 0.760 0.810 0.780 0.800 60,000 47,200 0.7867 0.171 0.163 0.174 0.167 0.171 279,891 0.1686 3.90%
2005-08-29 0 0.770 0.770 0.780 0.770 0.770 22,000 16,940 0.7700 0.165 0.165 0.167 0.165 0.165 102,627 0.1651 4.05%
2005-08-26 0 0.740 0.740 0.750 0.740 0.740 60,000 44,400 0.7400 0.159 0.159 0.161 0.159 0.159 279,891 0.1586 2.78%
2005-08-25 0 0.720 0.720 0.740 0.720 0.730 100,000 72,900 0.7290 0.154 0.154 0.159 0.154 0.156 466,486 0.1563 0.00%
2005-08-24 0 0.720 0.710 0.730 - - 0 0 - 0.154 0.152 0.156 - - 0 - 0.00%
2005-08-23 0 0.720 0.700 0.750 - - 0 0 - 0.154 0.150 0.161 - - 0 - 0.00%
2005-08-22 0 0.720 0.720 0.780 0.710 0.720 78,000 56,060 0.7187 0.154 0.154 0.167 0.152 0.154 363,859 0.1541 -0.89%
2005-08-19 0 0.730 0.720 0.750 0.720 0.730 200,000 145,000 0.7250 0.156 0.154 0.160 0.154 0.156 937,466 0.1547 2.82%
2005-08-18 0 0.710 0.690 0.720 0.710 0.710 100,000 71,000 0.7100 0.151 0.147 0.154 0.151 0.151 468,733 0.1515 2.90%
2005-08-17 0 0.690 0.690 0.710 0.690 0.700 262,000 183,280 0.6995 0.147 0.147 0.151 0.147 0.149 1,228,080 0.1492 0.00%
2005-08-16 0 0.690 0.680 0.690 0.700 0.700 100,000 70,000 0.7000 0.147 0.145 0.147 0.149 0.149 468,733 0.1493 -1.43%
2005-08-15 0 0.700 0.680 0.710 0.660 0.700 280,000 193,800 0.6921 0.149 0.145 0.151 0.141 0.149 1,312,452 0.1477 0.00%
2005-08-12 0 0.700 0.690 0.710 0.610 0.700 30,000 20,100 0.6700 0.149 0.147 0.151 0.130 0.149 140,620 0.1429 0.00%
2005-08-11 0 0.700 0.640 0.700 - - 0 0 - 0.149 0.137 0.149 - - 0 - 0.00%
2005-08-10 0 0.700 0.680 0.700 0.700 0.700 110,000 77,000 0.7000 0.149 0.145 0.149 0.149 0.149 515,606 0.1493 0.00%
2005-08-09 0 0.700 0.680 0.700 0.680 0.700 50,000 34,400 0.6880 0.149 0.145 0.149 0.145 0.149 234,366 0.1468 0.00%
2005-08-08 0 0.700 0.690 0.720 - - 0 0 - 0.149 0.147 0.154 - - 0 - 0.00%
2005-08-05 0 0.700 0.680 0.700 0.680 0.700 90,000 61,600 0.6844 0.149 0.145 0.149 0.145 0.149 421,860 0.1460 1.45%
2005-08-04 0 0.690 0.690 0.710 0.690 0.690 300,000 207,000 0.6900 0.147 0.147 0.151 0.147 0.147 1,406,199 0.1472 0.00%
2005-08-03 0 0.690 0.650 0.690 0.670 0.690 70,000 47,300 0.6757 0.147 0.139 0.147 0.143 0.147 328,113 0.1442 0.00%
2005-08-02 0 0.690 0.690 0.700 0.690 0.700 106,000 73,860 0.6968 0.147 0.147 0.149 0.147 0.149 496,857 0.1487 -4.17%
2005-08-01 0 0.720 0.680 0.720 0.700 0.720 176,000 123,400 0.7011 0.154 0.145 0.154 0.149 0.154 824,970 0.1496 1.41%
2005-07-29 0 0.710 0.700 0.720 0.710 0.710 380,000 269,800 0.7100 0.151 0.149 0.154 0.151 0.151 1,781,185 0.1515 -1.39%
2005-07-28 0 0.720 0.710 0.730 0.710 0.730 388,000 279,800 0.7211 0.154 0.151 0.156 0.151 0.156 1,818,684 0.1538 2.86%
2005-07-27 0 0.700 0.700 0.720 0.700 0.700 150,000 105,000 0.7000 0.149 0.149 0.154 0.149 0.149 703,099 0.1493 0.00%
2005-07-26 0 0.700 0.650 0.700 0.650 0.700 390,000 268,300 0.6879 0.149 0.139 0.149 0.139 0.149 1,828,059 0.1468 -4.11%
2005-07-25 0 0.730 0.730 0.740 0.720 0.740 216,000 158,060 0.7318 0.156 0.156 0.158 0.154 0.158 1,012,463 0.1561 0.00%
2005-07-22 0 0.730 0.730 0.750 0.730 0.750 202,000 147,620 0.7308 0.156 0.156 0.160 0.156 0.160 946,841 0.1559 1.39%
2005-07-21 0 0.720 0.720 0.740 0.720 0.720 150,000 108,000 0.7200 0.154 0.154 0.158 0.154 0.154 703,099 0.1536 -2.70%
2005-07-20 0 0.740 0.710 0.750 - - 0 0 - 0.158 0.151 0.160 - - 0 - 0.00%
2005-07-19 0 0.740 0.710 0.740 - - 0 0 - 0.158 0.151 0.158 - - 0 - 0.00%
2005-07-18 0 0.740 0.740 0.770 0.710 0.710 10,000 7,100 0.7100 0.158 0.158 0.164 0.151 0.151 46,873 0.1515 1.37%
2005-07-15 0 0.730 0.710 0.750 0.730 0.760 270,000 200,800 0.7437 0.156 0.151 0.160 0.156 0.162 1,265,579 0.1587 -3.95%
2005-07-14 0 0.760 0.750 0.760 0.760 0.760 100,000 76,000 0.7600 0.162 0.160 0.162 0.162 0.162 468,733 0.1621 0.00%
2005-07-13 0 0.760 0.740 0.760 0.740 0.760 120,000 90,600 0.7550 0.162 0.158 0.162 0.158 0.162 562,480 0.1611 2.70%
2005-07-12 0 0.740 0.740 0.760 0.740 0.770 420,000 314,780 0.7495 0.158 0.158 0.162 0.158 0.164 1,968,679 0.1599 0.00%
2005-07-11 0 0.740 0.730 0.750 0.740 0.770 104,000 78,480 0.7546 0.158 0.156 0.160 0.158 0.164 487,482 0.1610 1.37%
2005-07-08 0 0.730 0.700 0.740 0.730 0.730 50,000 36,500 0.7300 0.156 0.149 0.158 0.156 0.156 234,366 0.1557 0.00%
2005-07-07 0 0.730 0.710 0.740 0.730 0.750 36,000 26,480 0.7356 0.156 0.151 0.158 0.156 0.160 168,744 0.1569 -2.67%
2005-07-06 0 0.750 0.740 0.750 0.740 0.750 198,000 147,920 0.7471 0.160 0.158 0.160 0.158 0.160 928,091 0.1594 2.74%
2005-07-05 0 0.730 0.720 0.750 0.730 0.730 30,000 21,900 0.7300 0.156 0.154 0.160 0.156 0.156 140,620 0.1557 -1.35%
2005-07-04 0 0.740 0.720 0.740 0.710 0.740 224,000 160,620 0.7171 0.158 0.154 0.158 0.151 0.158 1,049,962 0.1530 -3.90%
2005-06-30 0 0.770 0.710 0.770 0.740 0.780 204,000 153,120 0.7506 0.164 0.151 0.164 0.158 0.166 956,215 0.1601 -2.53%
2005-06-29 0 0.790 0.770 0.790 0.770 0.790 250,000 193,460 0.7738 0.169 0.164 0.169 0.164 0.169 1,171,832 0.1651 1.28%
2005-06-28 0 0.780 0.770 0.780 0.780 0.790 212,000 166,040 0.7832 0.166 0.164 0.166 0.166 0.169 993,714 0.1671 1.30%
2005-06-27 0 0.770 0.770 0.780 0.770 0.780 174,000 134,640 0.7738 0.164 0.164 0.166 0.164 0.166 815,595 0.1651 -1.28%
2005-06-24 0 0.780 0.780 0.800 - - 0 0 - 0.166 0.166 0.171 - - 0 - 0.00%
2005-06-23 0 0.780 0.770 0.800 0.780 0.800 480,000 383,000 0.7979 0.166 0.164 0.171 0.166 0.171 2,249,918 0.1702 -2.50%
2005-06-22 0 0.800 0.790 0.800 0.800 0.800 242,000 193,600 0.8000 0.171 0.169 0.171 0.171 0.171 1,134,334 0.1707 -6.98%
2005-06-21 0 0.860 0.800 0.860 - - 0 0 - 0.183 0.171 0.183 - - 0 - 0.00%
2005-06-20 0 0.860 0.830 0.860 0.840 0.860 300,000 256,700 0.8557 0.183 0.177 0.183 0.179 0.183 1,406,199 0.1825 0.00%
2005-06-17 0 0.860 0.850 0.870 0.860 0.870 158,000 136,960 0.8668 0.183 0.181 0.186 0.183 0.186 740,598 0.1849 -2.27%
2005-06-16 0 0.880 0.860 0.880 - - 0 0 - 0.188 0.183 0.188 - - 0 - -1.12%
2005-06-15 0 0.890 0.850 0.890 0.890 0.890 50,000 44,500 0.8900 0.190 0.181 0.190 0.190 0.190 234,366 0.1899 -1.11%
2005-06-14 0 0.900 0.850 0.900 - - 0 0 - 0.192 0.181 0.192 - - 0 - -3.23%
2005-06-13 0 0.930 0.870 0.930 - - 0 0 - 0.198 0.186 0.198 - - 0 - -1.06%
2005-06-10 0 0.940 0.870 0.940 0.890 0.940 220,000 196,800 0.8945 0.201 0.186 0.201 0.190 0.201 1,031,213 0.1908 5.62%
2005-06-09 0 0.890 0.880 0.960 0.890 0.890 150,000 133,500 0.8900 0.190 0.188 0.205 0.190 0.190 703,099 0.1899 -7.29%
2005-06-08 0 0.960 0.900 0.960 - - 0 0 - 0.205 0.192 0.205 - - 0 - 0.00%
2005-06-07 0 0.960 0.900 0.960 - - 0 0 - 0.205 0.192 0.205 - - 0 - -1.03%
2005-06-06 0 0.970 0.890 0.970 - - 0 0 - 0.207 0.190 0.207 - - 0 - 0.00%
2005-06-03 0 0.970 0.930 0.970 - - 0 0 - 0.207 0.198 0.207 - - 0 - 0.00%
2005-06-02 0 0.970 0.890 0.970 0.940 0.970 60,000 56,700 0.9450 0.207 0.190 0.207 0.201 0.207 281,240 0.2016 0.00%
2005-06-01 0 0.970 0.940 0.980 - - 0 0 - 0.207 0.201 0.209 - - 0 - 0.00%
2005-05-31 0 0.970 0.940 0.970 - - 0 0 - 0.207 0.201 0.207 - - 0 - 0.00%
2005-05-30 0 0.970 0.940 0.980 - - 0 0 - 0.207 0.201 0.209 - - 0 - 0.00%
2005-05-27 0 0.970 0.960 0.980 0.970 0.970 90,000 87,300 0.9700 0.207 0.205 0.209 0.207 0.207 421,860 0.2069 1.04%
2005-05-26 0 0.960 - 0.960 0.960 0.970 142,000 137,320 0.9670 0.205 - 0.205 0.205 0.207 665,601 0.2063 -2.04%
2005-05-25 0 0.980 0.960 0.980 - - 0 0 - 0.209 0.205 0.209 - - 0 - 0.00%
2005-05-24 0 0.980 0.960 0.980 - - 0 0 - 0.209 0.205 0.209 - - 0 - -1.01%
2005-05-23 0 0.990 0.960 0.990 0.990 0.990 10,000 9,900 0.9900 0.211 0.205 0.211 0.211 0.211 46,873 0.2112 1.02%
2005-05-20 0 0.980 0.980 0.990 - - 0 0 - 0.209 0.209 0.211 - - 0 - 1.03%
2005-05-19 0 0.970 0.950 0.980 0.970 0.980 90,000 87,600 0.9733 0.207 0.203 0.209 0.207 0.209 421,860 0.2077 -2.02%
2005-05-18 0 0.990 0.970 0.990 0.970 1.000 48,000 46,860 0.9763 0.211 0.207 0.211 0.207 0.213 224,992 0.2083 2.06%
2005-05-17 0 0.970 0.970 1.000 0.970 0.990 80,000 78,800 0.9850 0.207 0.207 0.213 0.207 0.211 374,986 0.2101 -2.02%
2005-05-13 0 0.990 0.950 0.990 0.990 0.990 10,000 9,900 0.9900 0.211 0.203 0.211 0.211 0.211 46,873 0.2112 2.06%
2005-05-12 0 0.970 0.950 1.000 - - 0 0 - 0.207 0.203 0.213 - - 0 - 0.00%
2005-05-11 0 0.970 0.950 0.980 0.970 0.980 250,000 243,500 0.9740 0.207 0.203 0.209 0.207 0.209 1,171,832 0.2078 -2.02%
2005-05-10 0 0.990 0.990 1.000 0.990 0.990 1,300,000 1,297,000 0.9977 0.211 0.211 0.213 0.211 0.211 6,093,529 0.2128 0.00%
2005-05-09 0 0.990 0.980 0.990 0.980 1.000 88,000 87,080 0.9895 0.211 0.209 0.211 0.209 0.213 412,485 0.2111 -1.00%
2005-05-06 0 1.000 1.000 1.010 0.970 1.000 760,000 749,080 0.9856 0.213 0.213 0.215 0.207 0.213 3,562,371 0.2103 3.09%
2005-05-05 0 0.970 0.970 0.980 0.970 0.970 554,000 537,380 0.9700 0.207 0.207 0.209 0.207 0.207 2,596,781 0.2069 -1.02%
2005-05-04 0 0.980 0.970 0.980 0.980 0.980 50,000 49,000 0.9800 0.209 0.207 0.209 0.209 0.209 234,366 0.2091 -1.01%
2005-05-03 0 0.990 0.980 1.000 - - 0 0 - 0.211 0.209 0.213 - - 0 - 0.00%
2005-04-29 0 0.990 0.960 0.990 0.990 0.990 30,000 29,700 0.9900 0.211 0.205 0.211 0.211 0.211 140,620 0.2112 0.00%
2005-04-28 0 0.990 0.980 0.990 - - 0 0 - 0.211 0.209 0.211 - - 0 - 0.00%
2005-04-27 0 0.990 0.970 1.000 - - 0 0 - 0.211 0.207 0.213 - - 0 - 0.00%
2005-04-26 0 0.990 0.980 0.990 0.990 1.000 232,000 230,380 0.9930 0.211 0.209 0.211 0.211 0.213 1,087,461 0.2119 -1.00%
2005-04-25 0 1.000 0.990 1.000 1.000 1.000 850,000 850,000 1.0000 0.213 0.211 0.213 0.213 0.213 3,984,230 0.2133 0.00%
2005-04-22 0 1.000 0.980 1.000 1.000 1.000 20,000 20,000 1.0000 0.213 0.209 0.213 0.213 0.213 93,747 0.2133 1.01%
2005-04-21 0 0.990 0.980 1.010 0.990 1.010 168,000 167,980 0.9999 0.211 0.209 0.215 0.211 0.215 787,471 0.2133 -1.98%
2005-04-20 0 1.010 1.000 1.030 - - 0 0 - 0.215 0.213 0.220 - - 0 - 0.00%
2005-04-19 0 1.010 1.010 1.030 - - 0 0 - 0.215 0.215 0.220 - - 0 - 0.00%
2005-04-18 0 1.010 1.010 1.020 1.010 1.010 10,000 10,100 1.0100 0.215 0.215 0.218 0.215 0.215 46,873 0.2155 -1.94%
2005-04-15 0 1.030 1.000 1.050 - - 0 0 - 0.220 0.213 0.224 - - 0 - 0.00%
2005-04-14 0 1.030 1.000 1.060 - - 0 0 - 0.220 0.213 0.226 - - 0 - 0.00%
2005-04-13 0 1.030 1.030 1.050 1.030 1.030 50,000 51,500 1.0300 0.220 0.220 0.224 0.220 0.220 234,366 0.2197 -0.96%
2005-04-12 0 1.040 1.020 1.040 - - 0 0 - 0.222 0.218 0.222 - - 0 - 0.00%
2005-04-11 0 1.040 1.020 1.040 - - 0 0 - 0.222 0.218 0.222 - - 0 - -2.80%
2005-04-08 0 1.070 1.070 1.090 1.020 1.030 48,000 49,140 1.0238 0.228 0.228 0.233 0.218 0.220 224,992 0.2184 3.88%
2005-04-07 0 1.030 1.030 1.090 1.000 1.000 40,000 40,000 1.0000 0.220 0.220 0.233 0.213 0.213 187,493 0.2133 0.00%
2005-04-06 0 1.030 1.000 1.040 1.030 1.030 50,000 51,500 1.0300 0.220 0.213 0.222 0.220 0.220 234,366 0.2197 -2.83%
2005-04-04 0 1.060 1.000 1.080 - - 0 0 - 0.226 0.213 0.230 - - 0 - 0.00%
2005-04-01 0 1.060 1.060 1.090 1.040 1.050 38,000 39,720 1.0453 0.226 0.226 0.233 0.222 0.224 178,119 0.2230 0.95%
2005-03-31 0 1.050 1.030 1.050 1.000 1.050 30,000 30,900 1.0300 0.224 0.220 0.224 0.213 0.224 140,620 0.2197 0.00%
2005-03-30 0 1.050 1.000 1.050 1.050 1.050 34,000 35,700 1.0500 0.224 0.213 0.224 0.224 0.224 159,369 0.2240 0.00%
2005-03-29 0 1.050 0.990 1.050 1.050 1.050 2,000 2,100 1.0500 0.224 0.211 0.224 0.224 0.224 9,375 0.2240 0.96%
2005-03-24 0 1.040 1.030 1.040 1.040 1.040 36,000 37,440 1.0400 0.222 0.220 0.222 0.222 0.222 168,744 0.2219 5.05%
2005-03-23 0 0.990 0.990 1.050 0.990 0.990 50,000 49,500 0.9900 0.211 0.211 0.224 0.211 0.211 234,366 0.2112 -5.71%
2005-03-22 0 1.050 1.000 1.050 - - 2,000 2,020 1.0100 0.224 0.213 0.224 - - 9,375 0.2155 0.00%
2005-03-21 0 1.050 1.040 1.050 1.050 1.050 2,000 2,100 1.0500 0.224 0.222 0.224 0.224 0.224 9,375 0.2240 0.00%
2005-03-18 0 1.050 1.040 1.050 - - 0 0 - 0.224 0.222 0.224 - - 0 - 0.00%
2005-03-17 0 1.050 1.040 1.050 1.050 1.050 54,000 56,700 1.0500 0.224 0.222 0.224 0.224 0.224 253,116 0.2240 0.96%
2005-03-16 0 1.040 1.030 1.050 1.040 1.040 80,000 83,200 1.0400 0.222 0.220 0.224 0.222 0.222 374,986 0.2219 0.00%
2005-03-15 0 1.040 1.040 1.050 1.040 1.050 150,000 157,200 1.0480 0.222 0.222 0.224 0.222 0.224 703,099 0.2236 0.00%
2005-03-14 0 1.040 1.030 1.050 1.040 1.040 90,000 93,600 1.0400 0.222 0.220 0.224 0.222 0.222 421,860 0.2219 -0.95%
2005-03-11 0 1.050 1.040 1.050 1.040 1.050 150,000 156,700 1.0447 0.224 0.222 0.224 0.222 0.224 703,099 0.2229 0.00%
2005-03-10 0 1.050 1.040 1.050 1.030 1.050 274,000 286,100 1.0442 0.224 0.222 0.224 0.220 0.224 1,284,328 0.2228 2.94%
2005-03-09 0 1.020 1.020 1.050 1.020 1.020 26,000 26,520 1.0200 0.218 0.218 0.224 0.218 0.218 121,871 0.2176 -2.86%
2005-03-08 0 1.050 1.030 1.050 1.050 1.050 14,000 14,700 1.0500 0.224 0.220 0.224 0.224 0.224 65,623 0.2240 1.94%
2005-03-07 0 1.030 1.020 1.050 - - 0 0 - 0.220 0.218 0.224 - - 0 - 0.00%
2005-03-04 0 1.030 1.020 1.050 1.030 1.030 50,000 51,500 1.0300 0.220 0.218 0.224 0.220 0.220 234,366 0.2197 0.98%
2005-03-03 0 1.020 1.010 1.040 1.020 1.020 50,000 51,000 1.0200 0.218 0.215 0.222 0.218 0.218 234,366 0.2176 -1.92%
2005-03-02 0 1.040 1.010 1.040 1.010 1.040 156,000 158,940 1.0188 0.222 0.215 0.222 0.215 0.222 731,223 0.2174 4.00%
2005-03-01 0 1.000 1.000 1.030 1.000 1.020 120,000 120,400 1.0033 0.213 0.213 0.220 0.213 0.218 562,480 0.2141 -1.96%
2005-02-28 0 1.020 1.010 1.040 1.020 1.050 200,000 205,740 1.0287 0.218 0.215 0.222 0.218 0.224 937,466 0.2195 2.00%
2005-02-25 0 1.000 0.990 1.010 0.990 1.010 294,000 293,040 0.9967 0.213 0.211 0.215 0.211 0.215 1,378,075 0.2126 0.00%
2005-02-24 0 1.000 0.990 1.010 1.000 1.020 362,000 364,000 1.0055 0.213 0.211 0.215 0.213 0.218 1,696,813 0.2145 -2.91%
2005-02-23 0 1.030 1.030 1.040 1.030 1.030 50,000 51,500 1.0300 0.220 0.220 0.222 0.220 0.220 234,366 0.2197 -0.96%
2005-02-22 0 1.040 1.040 1.050 - - 0 0 - 0.222 0.222 0.224 - - 0 - 0.00%
2005-02-21 0 1.040 1.020 1.050 - - 0 0 - 0.222 0.218 0.224 - - 0 - 0.00%
2005-02-18 0 1.040 1.020 1.050 - - 0 0 - 0.222 0.218 0.224 - - 0 - 0.00%
2005-02-17 0 1.040 1.040 1.050 1.040 1.040 76,000 79,040 1.0400 0.222 0.222 0.224 0.222 0.222 356,237 0.2219 0.00%
2005-02-16 0 1.040 1.030 1.040 1.050 1.050 150,000 157,500 1.0500 0.222 0.220 0.222 0.224 0.224 703,099 0.2240 2.97%
2005-02-15 0 1.010 1.000 1.020 1.000 1.010 176,000 176,500 1.0028 0.215 0.213 0.218 0.213 0.215 824,970 0.2139 1.00%
2005-02-14 0 1.000 0.990 1.000 1.000 1.000 20,000 20,000 1.0000 0.213 0.211 0.213 0.213 0.213 93,747 0.2133 2.04%
2005-02-08 0 0.980 0.980 1.020 - - 0 0 - 0.209 0.209 0.218 - - 0 - 0.00%
2005-02-07 0 0.980 0.980 1.000 0.980 0.990 82,000 80,560 0.9824 0.209 0.209 0.213 0.209 0.211 384,361 0.2096 -2.00%
2005-02-04 0 1.000 0.980 1.020 1.000 1.000 10,000 10,000 1.0000 0.213 0.209 0.218 0.213 0.213 46,873 0.2133 2.04%
2005-02-03 0 0.980 0.980 1.010 - - 0 0 - 0.209 0.209 0.215 - - 0 - 0.00%
2005-02-02 0 0.980 0.980 1.020 0.980 0.990 110,000 108,800 0.9891 0.209 0.209 0.218 0.209 0.211 515,606 0.2110 -2.00%
2005-02-01 0 1.000 0.960 1.000 1.000 1.000 4,000 4,000 1.0000 0.213 0.205 0.213 0.213 0.213 18,749 0.2133 3.09%
2005-01-31 0 0.970 0.970 1.030 0.970 0.980 166,000 164,080 0.9884 0.207 0.207 0.220 0.207 0.209 778,097 0.2109 -2.02%
2005-01-28 0 0.990 0.980 0.990 0.990 1.000 106,000 105,000 0.9906 0.211 0.209 0.211 0.211 0.213 496,857 0.2113 -1.00%
2005-01-27 0 1.000 0.990 1.000 1.000 1.000 200,000 200,000 1.0000 0.213 0.211 0.213 0.213 0.213 937,466 0.2133 1.01%
2005-01-26 0 0.990 0.990 1.000 0.990 1.000 242,000 241,900 0.9996 0.211 0.211 0.213 0.211 0.213 1,134,334 0.2133 -1.00%
2005-01-25 0 1.000 1.000 1.030 1.000 1.000 10,000 10,000 1.0000 0.213 0.213 0.220 0.213 0.213 46,873 0.2133 -0.99%
2005-01-24 0 1.010 1.000 1.040 1.010 1.040 144,000 145,860 1.0129 0.215 0.213 0.222 0.215 0.222 674,976 0.2161 -2.88%
2005-01-21 0 1.040 1.010 1.040 1.010 1.050 340,000 352,700 1.0374 0.222 0.215 0.222 0.215 0.224 1,593,692 0.2213 0.00%
2005-01-20 0 1.040 1.010 1.050 - - 0 0 - 0.222 0.215 0.224 - - 0 - 0.00%
2005-01-19 0 1.040 1.030 1.050 1.000 1.100 1,660,000 1,696,760 1.0221 0.222 0.220 0.224 0.213 0.235 7,780,968 0.2181 -1.89%
2005-01-18 0 1.060 0.980 1.060 0.980 1.110 382,000 400,880 1.0494 0.226 0.209 0.226 0.209 0.237 1,790,560 0.2239 -6.19%
2005-01-17 0 1.130 1.110 1.130 1.130 1.130 8,000 9,040 1.1300 0.241 0.237 0.241 0.241 0.241 37,499 0.2411 0.00%
2005-01-14 0 1.130 1.100 1.130 - - 0 0 - 0.241 0.235 0.241 - - 0 - -0.88%
2005-01-13 0 1.140 1.110 1.140 1.110 1.160 106,000 119,660 1.1289 0.243 0.237 0.243 0.237 0.247 496,857 0.2408 -2.56%
2005-01-12 0 1.170 1.110 1.170 1.170 1.170 12,000 14,040 1.1700 0.250 0.237 0.250 0.250 0.250 56,248 0.2496 -0.85%
2005-01-11 0 1.180 1.120 1.180 - - 0 0 - 0.252 0.239 0.252 - - 0 - 0.00%
2005-01-10 0 1.180 1.160 1.180 1.120 1.180 90,000 104,900 1.1656 0.252 0.247 0.252 0.239 0.252 421,860 0.2487 0.00%
2005-01-07 0 1.180 1.160 1.180 1.170 1.180 58,000 68,340 1.1783 0.252 0.247 0.252 0.250 0.252 271,865 0.2514 0.00%
2005-01-06 0 1.180 1.170 1.190 1.180 1.180 160,000 188,800 1.1800 0.252 0.250 0.254 0.252 0.252 749,973 0.2517 -0.84%
2005-01-05 0 1.190 1.180 1.190 1.190 1.190 114,000 135,660 1.1900 0.254 0.252 0.254 0.254 0.254 534,356 0.2539 0.00%
2005-01-04 0 1.190 1.190 1.260 1.190 1.190 50,000 59,500 1.1900 0.254 0.254 0.269 0.254 0.254 234,366 0.2539 -0.83%
2005-01-03 0 1.200 1.190 1.280 1.200 1.210 190,000 228,600 1.2032 0.256 0.254 0.273 0.256 0.258 890,593 0.2567 -6.25%
2004-12-31 0 1.280 1.210 1.280 - - 0 0 - 0.273 0.258 0.273 - - 0 - 0.00%
2004-12-30 0 1.280 1.260 1.280 1.230 1.280 80,000 99,320 1.2415 0.273 0.269 0.273 0.262 0.273 374,986 0.2649 0.79%
2004-12-29 0 1.270 1.200 1.280 - - 0 0 - 0.271 0.256 0.273 - - 0 - 0.00%
2004-12-28 0 1.270 1.250 1.300 - - 0 0 - 0.271 0.267 0.277 - - 0 - 0.00%
2004-12-24 0 1.270 1.270 1.300 1.270 1.270 72,000 89,680 1.2456 0.271 0.271 0.277 0.271 0.271 337,488 0.2657 3.25%
2004-12-23 0 1.230 1.230 1.270 - - 0 0 - 0.262 0.262 0.271 - - 0 - 0.00%
2004-12-22 0 1.260 1.220 1.280 - - 0 0 - 0.262 0.254 0.267 - - 0 - 0.00%
2004-12-21 0 1.260 1.210 1.260 1.220 1.260 104,000 127,440 1.2254 0.262 0.252 0.262 0.254 0.262 499,372 0.2552 -1.56%
2004-12-20 0 1.280 1.210 1.290 - - 0 0 - 0.267 0.252 0.269 - - 0 - 0.00%
2004-12-17 0 1.280 1.250 1.290 1.280 1.280 40,000 51,200 1.2800 0.267 0.260 0.269 0.267 0.267 192,066 0.2666 -0.78%
2004-12-16 0 1.290 1.230 1.290 1.290 1.300 200,000 259,700 1.2985 0.269 0.256 0.269 0.269 0.271 960,331 0.2704 0.00%
2004-12-15 0 1.290 1.230 1.290 1.290 1.290 10,000 12,900 1.2900 0.269 0.256 0.269 0.269 0.269 48,017 0.2687 -0.77%
2004-12-14 0 1.300 1.270 1.310 1.300 1.300 30,000 39,000 1.3000 0.271 0.264 0.273 0.271 0.271 144,050 0.2707 0.00%
2004-12-13 0 1.300 1.240 1.300 1.300 1.300 14,000 18,200 1.3000 0.271 0.258 0.271 0.271 0.271 67,223 0.2707 0.78%
2004-12-10 0 1.290 1.290 1.300 1.220 1.300 14,000 18,040 1.2886 0.269 0.269 0.271 0.254 0.271 67,223 0.2684 -0.77%
2004-12-09 0 1.300 - 1.300 - - 0 0 - 0.271 - 0.271 - - 0 - 0.00%
2004-12-08 0 1.300 1.300 1.310 1.260 1.300 50,000 63,800 1.2760 0.271 0.271 0.273 0.262 0.271 240,083 0.2657 0.00%
2004-12-07 0 1.300 1.260 1.300 1.260 1.340 62,000 82,320 1.3277 0.271 0.262 0.271 0.262 0.279 297,703 0.2765 0.00%
2004-12-06 0 1.300 1.280 1.330 1.280 1.310 42,000 54,260 1.2919 0.271 0.267 0.277 0.267 0.273 201,670 0.2691 0.00%
2004-12-03 0 1.300 1.300 1.310 - - 0 0 - 0.271 0.271 0.273 - - 0 - 0.00%
2004-12-02 0 1.300 1.280 1.310 - - 0 0 - 0.271 0.267 0.273 - - 0 - 0.00%
2004-12-01 0 1.300 1.300 1.330 1.280 1.300 58,000 74,600 1.2862 0.271 0.271 0.277 0.267 0.271 278,496 0.2679 0.78%
2004-11-30 0 1.290 1.280 1.300 1.290 1.300 54,000 69,760 1.2919 0.269 0.267 0.271 0.269 0.271 259,289 0.2690 -2.27%
2004-11-29 0 1.320 1.310 1.320 1.290 1.320 28,000 36,360 1.2986 0.275 0.273 0.275 0.269 0.275 134,446 0.2704 1.54%
2004-11-26 0 1.300 1.300 1.320 1.270 1.320 230,000 295,300 1.2839 0.271 0.271 0.275 0.264 0.275 1,104,381 0.2674 -2.26%
2004-11-25 0 1.330 1.290 1.330 1.290 1.330 234,000 303,980 1.2991 0.277 0.269 0.277 0.269 0.277 1,123,587 0.2705 1.53%
2004-11-24 0 1.310 1.300 1.330 1.310 1.330 24,000 31,680 1.3200 0.273 0.271 0.277 0.273 0.277 115,240 0.2749 1.55%
2004-11-23 0 1.290 1.280 1.290 1.290 1.330 208,000 273,380 1.3143 0.269 0.267 0.269 0.269 0.277 998,744 0.2737 -4.44%
2004-11-22 0 1.350 1.320 1.350 1.300 1.350 74,000 97,600 1.3189 0.281 0.275 0.281 0.271 0.281 355,322 0.2747 1.50%
2004-11-19 0 1.330 1.300 1.380 1.300 1.330 50,000 65,600 1.3120 0.277 0.271 0.287 0.271 0.277 240,083 0.2732 0.00%
2004-11-18 0 1.330 1.300 1.330 1.300 1.330 70,000 91,900 1.3129 0.277 0.271 0.277 0.271 0.277 336,116 0.2734 0.00%
2004-11-17 0 1.330 1.320 1.380 1.330 1.350 50,000 66,900 1.3380 0.277 0.275 0.287 0.277 0.281 240,083 0.2787 -0.75%
2004-11-16 0 1.340 1.340 1.390 1.320 1.330 60,000 79,420 1.3237 0.279 0.279 0.289 0.275 0.277 288,099 0.2757 0.75%
2004-11-15 0 1.330 1.320 1.370 1.310 1.330 50,000 65,700 1.3140 0.277 0.275 0.285 0.273 0.277 240,083 0.2737 0.00%
2004-11-12 0 1.330 1.300 1.400 1.300 1.330 92,000 121,300 1.3185 0.277 0.271 0.292 0.271 0.277 441,752 0.2746 0.76%
2004-11-11 0 1.320 1.260 1.320 1.320 1.320 20,000 26,400 1.3200 0.275 0.262 0.275 0.275 0.275 96,033 0.2749 -1.49%
2004-11-10 0 1.340 1.250 1.360 1.340 1.350 20,000 26,900 1.3450 0.279 0.260 0.283 0.279 0.281 96,033 0.2801 -0.74%
2004-11-09 0 1.350 - 1.370 1.350 1.360 30,000 40,600 1.3533 0.281 - 0.285 0.281 0.283 144,050 0.2818 -0.74%
2004-11-08 0 1.360 1.360 1.400 1.360 1.360 58,000 78,880 1.3600 0.283 0.283 0.292 0.283 0.283 278,496 0.2832 0.00%
2004-11-05 0 1.360 - 1.360 1.360 1.380 110,000 150,600 1.3691 0.283 - 0.283 0.283 0.287 528,182 0.2851 -1.45%
2004-11-04 0 1.380 1.380 1.400 1.380 1.390 80,000 110,900 1.3863 0.287 0.287 0.292 0.287 0.289 384,132 0.2887 -1.43%
2004-11-03 0 1.400 1.400 1.420 1.370 1.400 38,000 52,300 1.3763 0.292 0.292 0.296 0.285 0.292 182,463 0.2866 -0.71%
2004-11-02 0 1.410 1.360 1.410 1.370 1.410 534,000 734,860 1.3761 0.294 0.283 0.294 0.285 0.294 2,564,084 0.2866 0.71%
2004-11-01 0 1.400 1.400 1.420 1.400 1.410 134,000 187,860 1.4019 0.292 0.292 0.296 0.292 0.294 643,422 0.2920 -1.41%
2004-10-29 0 1.420 1.400 1.420 1.400 1.420 226,000 316,900 1.4022 0.296 0.292 0.296 0.292 0.296 1,085,174 0.2920 0.71%
2004-10-28 0 1.410 1.400 1.410 1.410 1.430 104,000 147,080 1.4142 0.294 0.292 0.294 0.294 0.298 499,372 0.2945 -0.70%
2004-10-27 0 1.420 1.400 1.430 1.400 1.420 180,000 252,800 1.4044 0.296 0.292 0.298 0.292 0.296 864,298 0.2925 1.43%
2004-10-26 0 1.400 1.390 1.400 1.380 1.400 152,000 211,360 1.3905 0.292 0.289 0.292 0.287 0.292 729,852 0.2896 2.94%
2004-10-25 0 1.360 1.360 1.380 1.330 1.340 68,000 90,720 1.3341 0.283 0.283 0.287 0.277 0.279 326,513 0.2778 0.00%
2004-10-21 0 1.360 1.340 1.370 1.340 1.390 126,000 172,480 1.3689 0.283 0.279 0.285 0.279 0.289 605,009 0.2851 1.49%
2004-10-20 0 1.340 1.340 1.350 1.280 1.340 96,000 124,960 1.3017 0.279 0.279 0.281 0.267 0.279 460,959 0.2711 5.51%
2004-10-19 0 1.270 1.270 1.300 1.260 1.260 18,000 22,680 1.2600 0.264 0.264 0.271 0.262 0.262 86,430 0.2624 2.42%
2004-10-18 0 1.240 1.230 1.340 1.220 1.240 2,154,000 2,649,880 1.2302 0.258 0.256 0.279 0.254 0.258 10,342,765 0.2562 0.81%
2004-10-15 0 1.230 1.210 1.240 1.220 1.230 176,000 215,780 1.2260 0.256 0.252 0.258 0.254 0.256 845,091 0.2553 1.65%
2004-10-14 0 1.210 1.210 1.230 1.210 1.220 168,000 204,560 1.2176 0.252 0.252 0.256 0.252 0.254 806,678 0.2536 -0.82%
2004-10-13 0 1.220 1.180 1.230 1.210 1.220 120,000 145,800 1.2150 0.254 0.246 0.256 0.252 0.254 576,199 0.2530 0.83%
2004-10-12 0 1.210 1.190 1.220 1.180 1.210 64,000 75,820 1.1847 0.252 0.248 0.254 0.246 0.252 307,306 0.2467 1.68%
2004-10-11 0 1.190 1.190 1.210 1.180 1.180 100,000 118,000 1.1800 0.248 0.248 0.252 0.246 0.246 480,165 0.2457 0.85%
2004-10-08 0 1.180 1.160 1.180 1.200 1.200 50,000 60,000 1.2000 0.246 0.242 0.246 0.250 0.250 240,083 0.2499 -1.67%
2004-10-07 0 1.200 1.180 1.200 - - 0 0 - 0.250 0.246 0.250 - - 0 - 0.00%
2004-10-06 0 1.200 1.150 1.200 - - 0 0 - 0.250 0.240 0.250 - - 0 - 0.00%
2004-10-05 0 1.200 1.150 1.200 - - 0 0 - 0.250 0.240 0.250 - - 0 - 0.00%
2004-10-04 0 1.200 1.120 1.200 1.200 1.200 60,000 72,000 1.2000 0.250 0.233 0.250 0.250 0.250 288,099 0.2499 -0.83%
2004-09-30 0 1.210 1.160 1.210 1.160 1.210 158,000 188,680 1.1942 0.252 0.242 0.252 0.242 0.252 758,661 0.2487 0.83%
2004-09-28 0 1.200 1.200 1.230 1.200 1.200 20,000 24,000 1.2000 0.250 0.250 0.256 0.250 0.250 96,033 0.2499 0.00%
2004-09-27 0 1.200 1.150 1.220 1.200 1.200 30,000 36,000 1.2000 0.250 0.240 0.254 0.250 0.250 144,050 0.2499 0.00%
2004-09-24 0 1.200 1.190 1.200 1.190 1.200 110,000 131,500 1.1955 0.250 0.248 0.250 0.248 0.250 528,182 0.2490 -0.83%
2004-09-23 0 1.210 1.200 1.210 1.210 1.210 16,000 19,360 1.2100 0.252 0.250 0.252 0.252 0.252 76,826 0.2520 0.00%
2004-09-22 0 1.210 1.210 1.220 - - 0 0 - 0.252 0.252 0.254 - - 0 - 0.00%
2004-09-21 0 1.210 1.180 1.210 - - 0 0 - 0.252 0.246 0.252 - - 0 - 0.00%
2004-09-20 0 1.210 1.170 1.210 1.210 1.230 66,000 80,660 1.2221 0.252 0.244 0.252 0.252 0.256 316,909 0.2545 0.83%
2004-09-17 0 1.200 1.200 1.230 - - 0 0 - 0.250 0.250 0.256 - - 0 - 0.00%
2004-09-16 0 1.200 1.200 1.230 1.200 1.200 10,000 12,000 1.2000 0.250 0.250 0.256 0.250 0.250 48,017 0.2499 0.00%
2004-09-15 0 1.200 1.190 1.220 1.200 1.200 60,000 72,000 1.2000 0.250 0.248 0.254 0.250 0.250 288,099 0.2499 0.00%
2004-09-14 0 1.200 1.180 1.230 1.200 1.200 90,000 108,000 1.2000 0.250 0.246 0.256 0.250 0.250 432,149 0.2499 -2.44%
2004-09-13 0 1.230 1.200 1.230 - - 30,000 36,900 1.2300 0.256 0.250 0.256 - - 144,050 0.2562 0.00%
2004-09-10 0 1.230 1.190 1.240 1.180 1.230 250,000 299,700 1.1988 0.256 0.248 0.258 0.246 0.256 1,200,414 0.2497 0.82%
2004-09-09 0 1.220 1.210 1.280 1.220 1.220 50,000 61,000 1.2200 0.254 0.252 0.267 0.254 0.254 240,083 0.2541 -3.17%
2004-09-08 0 1.260 1.250 1.300 - - 0 0 - 0.262 0.260 0.271 - - 0 - 0.00%
2004-09-07 0 1.260 1.250 1.300 - - 0 0 - 0.262 0.260 0.271 - - 0 - 0.00%
2004-09-06 0 1.260 1.260 1.300 1.250 1.250 22,000 27,500 1.2500 0.262 0.262 0.271 0.260 0.260 105,636 0.2603 -3.08%
2004-09-03 0 1.300 1.250 1.300 1.250 1.330 110,000 142,000 1.2909 0.271 0.260 0.271 0.260 0.277 528,182 0.2688 0.00%
2004-09-02 0 1.300 1.230 1.300 - - 0 0 - 0.271 0.256 0.271 - - 0 - 0.00%
2004-09-01 0 1.300 1.230 1.300 - - 0 0 - 0.271 0.256 0.271 - - 0 - 0.00%
2004-08-31 0 1.300 1.220 1.300 - - 0 0 - 0.271 0.254 0.271 - - 0 - 0.00%
2004-08-30 0 1.300 1.260 1.320 - - 0 0 - 0.271 0.262 0.275 - - 0 - 0.00%
2004-08-27 0 1.300 1.280 1.310 1.280 1.300 134,000 173,880 1.2976 0.271 0.267 0.273 0.267 0.271 643,422 0.2702 0.00%
2004-08-26 0 1.300 1.300 1.340 - - 0 0 - 0.271 0.271 0.279 - - 0 - 0.00%
2004-08-25 0 1.300 1.300 1.340 1.280 1.300 120,000 155,000 1.2917 0.271 0.271 0.279 0.267 0.271 576,199 0.2690 1.56%
2004-08-24 0 1.280 1.280 1.320 1.250 1.300 68,000 88,020 1.2944 0.267 0.267 0.275 0.260 0.271 326,513 0.2696 0.00%
2004-08-23 0 1.280 1.260 1.300 1.280 1.280 72,000 92,160 1.2800 0.267 0.262 0.271 0.267 0.267 345,719 0.2666 -1.54%
2004-08-20 0 1.300 1.270 1.300 1.300 1.300 44,000 57,200 1.3000 0.271 0.264 0.271 0.271 0.271 211,273 0.2707 0.00%
2004-08-19 0 1.300 1.250 1.300 1.260 1.300 26,000 33,000 1.2692 0.271 0.260 0.271 0.262 0.271 124,843 0.2643 4.00%
2004-08-18 0 1.250 1.250 1.300 - - 0 0 - 0.260 0.260 0.271 - - 0 - 0.00%
2004-08-17 0 1.250 1.250 1.290 1.250 1.250 30,000 37,500 1.2500 0.260 0.260 0.269 0.260 0.260 144,050 0.2603 -1.57%
2004-08-16 0 1.270 1.250 1.300 - - 0 0 - 0.264 0.260 0.271 - - 0 - 0.00%
2004-08-13 0 1.270 1.270 1.330 1.270 1.270 20,000 25,400 1.2700 0.264 0.264 0.277 0.264 0.264 96,033 0.2645 0.00%
2004-08-12 0 1.270 1.250 1.340 - - 0 0 - 0.264 0.260 0.279 - - 0 - 0.00%
2004-08-11 0 1.300 1.300 1.320 1.300 1.300 110,000 143,000 1.3000 0.264 0.264 0.269 0.264 0.264 540,659 0.2645 0.78%
2004-08-10 0 1.290 1.280 1.320 1.290 1.290 60,000 77,400 1.2900 0.262 0.260 0.269 0.262 0.262 294,905 0.2625 -0.77%
2004-08-09 0 1.300 1.290 1.320 - - 0 0 - 0.264 0.262 0.269 - - 0 - 0.00%
2004-08-06 0 1.300 1.300 1.360 1.300 1.300 202,000 262,600 1.3000 0.264 0.264 0.277 0.264 0.264 992,846 0.2645 0.00%
2004-08-05 0 1.300 1.300 1.350 1.300 1.330 110,000 144,500 1.3136 0.264 0.264 0.275 0.264 0.271 540,659 0.2673 -2.26%
2004-08-04 0 1.330 1.320 1.340 1.330 1.330 100,000 133,000 1.3300 0.271 0.269 0.273 0.271 0.271 491,508 0.2706 0.00%
2004-08-03 0 1.330 1.320 1.330 1.330 1.330 194,000 258,020 1.3300 0.271 0.269 0.271 0.271 0.271 953,526 0.2706 0.00%
2004-08-02 0 1.330 1.330 1.360 1.330 1.330 2,000 2,660 1.3300 0.271 0.271 0.277 0.271 0.271 9,830 0.2706 -1.48%
2004-07-30 0 1.350 1.330 1.350 1.320 1.350 508,000 677,700 1.3341 0.275 0.271 0.275 0.269 0.275 2,496,861 0.2714 3.05%
2004-07-29 0 1.310 1.310 1.320 1.310 1.310 100,000 131,000 1.3100 0.267 0.267 0.269 0.267 0.267 491,508 0.2665 -0.76%
2004-07-28 0 1.320 1.310 1.340 1.310 1.330 248,000 326,520 1.3166 0.269 0.267 0.273 0.267 0.271 1,218,940 0.2679 0.76%
2004-07-27 0 1.310 1.300 1.320 1.300 1.310 160,000 208,800 1.3050 0.267 0.264 0.269 0.264 0.267 786,413 0.2655 0.77%
2004-07-26 0 1.300 1.300 1.320 1.300 1.300 104,000 135,200 1.3000 0.264 0.264 0.269 0.264 0.264 511,168 0.2645 0.00%
2004-07-23 0 1.300 1.300 1.320 1.300 1.300 10,000 13,000 1.3000 0.264 0.264 0.269 0.264 0.264 49,151 0.2645 0.00%
2004-07-22 0 1.300 1.290 1.320 - - 0 0 - 0.264 0.262 0.269 - - 0 - 0.00%
2004-07-21 0 1.300 1.300 1.320 1.300 1.300 360,000 468,000 1.3000 0.264 0.264 0.269 0.264 0.264 1,769,429 0.2645 0.00%
2004-07-20 0 1.300 1.250 1.300 1.300 1.300 8,000 10,400 1.3000 0.264 0.254 0.264 0.264 0.264 39,321 0.2645 0.00%
2004-07-19 0 1.300 1.280 1.320 1.300 1.300 74,000 96,200 1.3000 0.264 0.260 0.269 0.264 0.264 363,716 0.2645 1.56%
2004-07-16 0 1.280 1.260 1.300 1.280 1.280 150,000 192,000 1.2800 0.260 0.256 0.264 0.260 0.260 737,262 0.2604 1.59%
2004-07-15 0 1.260 1.260 1.320 1.260 1.260 4,000 5,040 1.2600 0.256 0.256 0.269 0.256 0.256 19,660 0.2564 -1.56%
2004-07-14 0 1.280 1.270 1.300 1.280 1.300 210,000 271,800 1.2943 0.260 0.258 0.264 0.260 0.264 1,032,167 0.2633 0.00%
2004-07-13 0 1.280 1.280 1.290 1.280 1.280 122,000 156,160 1.2800 0.260 0.260 0.262 0.260 0.260 599,640 0.2604 0.00%
2004-07-12 0 1.280 1.220 1.280 1.280 1.300 80,000 102,480 1.2810 0.260 0.248 0.260 0.260 0.264 393,206 0.2606 -0.78%
2004-07-09 0 1.290 1.220 1.300 1.220 1.290 174,000 221,320 1.2720 0.262 0.248 0.264 0.248 0.262 855,224 0.2588 -0.77%
2004-07-08 0 1.300 1.230 1.300 1.300 1.300 76,000 98,800 1.3000 0.264 0.250 0.264 0.264 0.264 373,546 0.2645 -0.76%
2004-07-07 0 1.310 1.240 1.350 1.300 1.310 190,000 248,000 1.3053 0.267 0.252 0.275 0.264 0.267 933,865 0.2656 0.77%
2004-07-06 0 1.300 1.250 1.350 - - 0 0 - 0.264 0.254 0.275 - - 0 - 0.00%
2004-07-05 0 1.300 1.260 1.300 1.300 1.300 28,000 36,400 1.3000 0.264 0.256 0.264 0.264 0.264 137,622 0.2645 0.00%
2004-07-02 0 1.300 1.250 1.380 1.300 1.300 100,000 130,000 1.3000 0.264 0.254 0.281 0.264 0.264 491,508 0.2645 0.00%
2004-06-30 0 1.300 1.290 1.340 1.300 1.400 748,000 984,160 1.3157 0.264 0.262 0.273 0.264 0.285 3,676,480 0.2677 0.00%
2004-06-29 0 1.300 1.270 1.350 - - 0 0 - 0.264 0.258 0.275 - - 0 - 0.00%
2004-06-28 0 1.300 1.250 1.300 1.250 1.300 200,000 252,500 1.2625 0.264 0.254 0.264 0.254 0.264 983,016 0.2569 8.33%
2004-06-25 0 1.200 - 1.250 1.200 1.240 298,000 364,320 1.2226 0.244 - 0.254 0.244 0.252 1,464,694 0.2487 0.00%
2004-06-24 0 1.200 1.120 1.200 - - 0 0 - 0.244 0.228 0.244 - - 0 - 0.00%
2004-06-23 0 1.200 1.100 1.200 - - 0 0 - 0.244 0.224 0.244 - - 0 - 0.00%
2004-06-21 0 1.200 0.800 1.220 1.200 1.200 10,000 12,000 1.2000 0.244 0.163 0.248 0.244 0.244 49,151 0.2441 0.00%
2004-06-18 0 1.200 0.800 1.230 1.200 1.200 50,000 60,000 1.2000 0.244 0.163 0.250 0.244 0.244 245,754 0.2441 -2.44%
2004-06-17 0 1.230 - 1.230 - - 0 0 - 0.250 - 0.250 - - 0 - -1.60%
2004-06-16 0 1.250 1.200 1.250 1.250 1.250 30,000 37,500 1.2500 0.254 0.244 0.254 0.254 0.254 147,452 0.2543 0.00%
2004-06-15 0 1.250 - 1.300 - - 0 0 - 0.254 - 0.264 - - 0 - 0.00%
2004-06-14 0 1.250 1.250 1.300 - - 0 0 - 0.254 0.254 0.264 - - 0 - 2.46%
2004-06-11 0 1.220 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2004-06-10 0 1.220 - 1.230 - - 0 0 - 0.248 - 0.250 - - 0 - 0.00%
2004-06-09 0 1.220 1.160 1.230 - - 0 0 - 0.248 0.236 0.250 - - 0 - 0.00%
2004-06-08 0 1.220 1.160 1.220 1.220 1.220 4,000 4,880 1.2200 0.248 0.236 0.248 0.248 0.248 19,660 0.2482 1.67%
2004-06-07 0 1.200 1.120 1.200 1.200 1.200 64,000 76,800 1.2000 0.244 0.228 0.244 0.244 0.244 314,565 0.2441 0.00%
2004-06-04 0 1.200 1.120 - 1.200 1.200 20,000 24,000 1.2000 0.244 0.228 - 0.244 0.244 98,302 0.2441 0.00%
2004-06-03 0 1.200 1.120 1.200 1.200 1.200 10,000 12,000 1.2000 0.244 0.228 0.244 0.244 0.244 49,151 0.2441 0.00%
2004-06-02 0 1.200 1.140 1.200 - - 0 0 - 0.244 0.232 0.244 - - 0 - 0.00%
2004-06-01 0 1.200 1.140 1.200 - - 0 0 - 0.244 0.232 0.244 - - 0 - 0.00%
2004-05-31 0 1.200 1.150 1.200 1.200 1.200 56,000 67,200 1.2000 0.244 0.234 0.244 0.244 0.244 275,244 0.2441 0.00%
2004-05-28 0 1.200 1.170 1.200 1.200 1.200 100,000 120,000 1.2000 0.244 0.238 0.244 0.244 0.244 491,508 0.2441 0.00%
2004-05-27 0 1.200 1.160 1.200 1.200 1.200 40,000 48,000 1.2000 0.244 0.236 0.244 0.244 0.244 196,603 0.2441 0.00%
2004-05-25 0 1.200 1.130 1.220 1.200 1.200 220,000 264,000 1.2000 0.244 0.230 0.248 0.244 0.244 1,081,318 0.2441 3.45%
2004-05-24 0 1.160 1.160 1.230 1.160 1.160 30,000 34,800 1.1600 0.236 0.236 0.250 0.236 0.236 147,452 0.2360 -4.92%
2004-05-21 0 1.220 1.130 1.220 1.220 1.220 130,000 158,600 1.2200 0.248 0.230 0.248 0.248 0.248 638,960 0.2482 0.83%
2004-05-20 0 1.210 1.210 1.250 1.180 1.210 20,000 24,140 1.2070 0.246 0.246 0.254 0.240 0.246 98,302 0.2456 0.00%
2004-05-19 0 1.210 1.210 1.230 1.210 1.210 20,000 24,200 1.2100 0.246 0.246 0.250 0.246 0.246 98,302 0.2462 0.00%
2004-05-18 0 1.210 - 1.210 1.210 1.210 8,000 9,680 1.2100 0.246 - 0.246 0.246 0.246 39,321 0.2462 0.00%
2004-05-17 0 1.210 1.210 1.250 1.210 1.220 20,000 24,260 1.2130 0.246 0.246 0.254 0.246 0.248 98,302 0.2468 0.00%
2004-05-14 0 1.210 1.210 - - - 0 0 - 0.246 0.246 - - - 0 - 0.00%
2004-05-13 0 1.210 1.210 - 1.210 1.210 84,000 101,640 1.2100 0.246 0.246 - 0.246 0.246 412,867 0.2462 5.22%
2004-05-12 0 1.150 1.150 1.240 1.150 1.150 24,000 27,600 1.1500 0.234 0.234 0.252 0.234 0.234 117,962 0.2340 -5.74%
2004-05-11 0 1.220 1.180 1.220 1.180 1.220 30,000 35,800 1.1933 0.248 0.240 0.248 0.240 0.248 147,452 0.2428 0.00%
2004-05-10 0 1.220 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2004-05-07 0 1.220 1.200 - 1.200 1.220 122,000 147,400 1.2082 0.248 0.244 - 0.244 0.248 599,640 0.2458 -0.81%
2004-05-06 0 1.230 1.200 1.250 1.230 1.230 48,000 59,040 1.2300 0.250 0.244 0.254 0.250 0.250 235,924 0.2503 -1.60%
2004-05-05 0 1.250 1.230 1.250 1.250 1.250 38,000 47,500 1.2500 0.254 0.250 0.254 0.254 0.254 186,773 0.2543 1.63%
2004-05-04 0 1.230 1.230 1.250 1.200 1.230 432,000 530,400 1.2278 0.250 0.250 0.254 0.244 0.250 2,123,315 0.2498 0.00%
2004-05-03 0 1.230 1.200 1.250 - - 42,000 52,500 1.2500 0.250 0.244 0.254 - - 206,433 0.2543 0.00%
2004-04-30 0 1.230 1.200 1.230 1.230 1.230 250,000 307,500 1.2300 0.250 0.244 0.250 0.250 0.250 1,228,770 0.2503 2.50%
2004-04-29 0 1.200 1.200 1.310 1.200 1.200 48,000 57,600 1.2000 0.244 0.244 0.267 0.244 0.244 235,924 0.2441 -2.44%
2004-04-28 0 1.230 1.230 1.310 1.230 1.230 160,000 196,800 1.2300 0.250 0.250 0.267 0.250 0.250 786,413 0.2503 0.00%
2004-04-27 0 1.230 1.200 1.310 1.230 1.230 126,000 154,980 1.2300 0.250 0.244 0.267 0.250 0.250 619,300 0.2503 0.00%
2004-04-26 0 1.230 1.230 1.330 1.230 1.230 64,000 78,720 1.2300 0.250 0.250 0.271 0.250 0.250 314,565 0.2503 -1.60%
2004-04-23 0 1.250 1.250 1.310 1.250 1.250 48,000 60,000 1.2500 0.254 0.254 0.267 0.254 0.254 235,924 0.2543 1.63%
2004-04-22 0 1.230 1.210 1.250 - - 0 0 - 0.250 0.246 0.254 - - 0 - 0.00%
2004-04-21 0 1.230 1.200 1.230 1.230 1.240 610,000 754,300 1.2366 0.250 0.244 0.250 0.250 0.252 2,998,199 0.2516 -1.60%
2004-04-20 0 1.250 1.250 1.340 1.250 1.250 80,000 100,000 1.2500 0.254 0.254 0.273 0.254 0.254 393,206 0.2543 -6.02%
2004-04-19 0 1.330 1.270 1.350 - - 0 0 - 0.271 0.258 0.275 - - 0 - 0.00%
2004-04-16 0 1.330 1.270 1.330 - - 0 0 - 0.271 0.258 0.271 - - 0 - 0.00%
2004-04-15 0 1.330 1.300 1.330 1.330 1.330 16,000 21,280 1.3300 0.271 0.264 0.271 0.271 0.271 78,641 0.2706 0.00%
2004-04-14 0 1.330 1.330 1.380 1.330 1.330 14,000 18,620 1.3300 0.271 0.271 0.281 0.271 0.271 68,811 0.2706 -0.75%
2004-04-13 0 1.340 1.330 1.350 1.340 1.350 220,000 294,900 1.3405 0.273 0.271 0.275 0.273 0.275 1,081,318 0.2727 0.00%
2004-04-08 0 1.340 1.330 1.350 - - 0 0 - 0.273 0.271 0.275 - - 0 - 0.00%
2004-04-07 0 1.340 1.320 1.340 1.330 1.340 314,000 419,660 1.3365 0.273 0.269 0.273 0.271 0.273 1,543,335 0.2719 -0.74%
2004-04-06 0 1.350 1.340 1.370 1.340 1.370 516,000 694,420 1.3458 0.275 0.273 0.279 0.273 0.279 2,536,181 0.2738 1.50%
2004-04-02 0 1.330 1.330 1.370 - - 0 0 - 0.271 0.271 0.279 - - 0 - 0.00%
2004-04-01 0 1.330 1.320 1.370 - - 0 0 - 0.271 0.269 0.279 - - 0 - 0.00%
2004-03-31 0 1.330 1.330 1.360 1.280 1.280 30,000 38,400 1.2800 0.271 0.271 0.277 0.260 0.260 147,452 0.2604 3.91%
2004-03-30 0 1.280 1.280 1.320 1.280 1.280 10,000 12,800 1.2800 0.260 0.260 0.269 0.260 0.260 49,151 0.2604 -4.48%
2004-03-29 0 1.340 1.340 1.390 1.340 1.340 10,000 13,400 1.3400 0.273 0.273 0.283 0.273 0.273 49,151 0.2726 -3.60%
2004-03-26 0 1.390 1.340 1.420 1.280 1.390 174,000 231,020 1.3277 0.283 0.273 0.289 0.260 0.283 855,224 0.2701 9.45%
2004-03-25 0 1.270 1.270 1.300 1.270 1.270 40,000 50,800 1.2700 0.258 0.258 0.264 0.258 0.258 196,603 0.2584 -1.55%
2004-03-24 0 1.290 1.260 1.330 1.270 1.290 76,000 97,740 1.2861 0.262 0.256 0.271 0.258 0.262 373,546 0.2617 3.20%
2004-03-23 0 1.250 1.250 1.300 1.250 1.250 20,000 25,000 1.2500 0.254 0.254 0.264 0.254 0.254 98,302 0.2543 -2.34%
2004-03-22 0 1.280 1.280 1.300 1.280 1.280 30,000 38,400 1.2800 0.260 0.260 0.264 0.260 0.260 147,452 0.2604 -0.78%
2004-03-19 0 1.290 1.250 1.290 1.250 1.290 84,000 105,760 1.2590 0.262 0.254 0.262 0.254 0.262 412,867 0.2562 3.20%
2004-03-18 0 1.250 1.250 1.280 1.250 1.250 290,000 362,500 1.2500 0.254 0.254 0.260 0.254 0.254 1,425,373 0.2543 -2.34%
2004-03-17 0 1.280 1.260 1.280 1.260 1.280 140,000 177,200 1.2657 0.260 0.256 0.260 0.256 0.260 688,111 0.2575 1.59%
2004-03-16 0 1.260 1.250 1.260 1.250 1.260 98,000 122,740 1.2524 0.256 0.254 0.256 0.254 0.256 481,678 0.2548 0.80%
2004-03-15 0 1.250 1.250 1.280 1.240 1.300 150,000 190,300 1.2687 0.254 0.254 0.260 0.252 0.264 737,262 0.2581 -3.10%
2004-03-12 0 1.290 1.250 1.290 1.250 1.290 74,000 93,500 1.2635 0.262 0.254 0.262 0.254 0.262 363,716 0.2571 -0.77%
2004-03-11 0 1.300 1.300 1.320 1.300 1.300 190,000 247,000 1.3000 0.264 0.264 0.269 0.264 0.264 933,865 0.2645 0.78%
2004-03-10 0 1.290 1.290 1.330 1.270 1.270 8,000 10,160 1.2700 0.262 0.262 0.271 0.258 0.258 39,321 0.2584 -0.77%
2004-03-09 0 1.300 1.290 1.350 1.300 1.300 40,000 52,000 1.3000 0.264 0.262 0.275 0.264 0.264 196,603 0.2645 0.00%
2004-03-08 0 1.300 1.300 1.350 1.300 1.310 34,000 44,440 1.3071 0.264 0.264 0.275 0.264 0.267 167,113 0.2659 -0.76%
2004-03-05 0 1.310 1.310 1.350 1.300 1.310 236,000 307,100 1.3013 0.267 0.267 0.275 0.264 0.267 1,159,959 0.2648 0.77%
2004-03-04 0 1.300 1.290 1.300 1.290 1.300 340,000 439,800 1.2935 0.264 0.262 0.264 0.262 0.264 1,671,127 0.2632 1.56%
2004-03-03 0 1.280 1.270 1.280 1.280 1.300 140,000 180,600 1.2900 0.260 0.258 0.260 0.260 0.264 688,111 0.2625 -1.54%
2004-03-02 0 1.300 1.300 1.320 1.300 1.320 500,000 653,720 1.3074 0.264 0.264 0.269 0.264 0.269 2,457,540 0.2660 2.36%
2004-03-01 0 1.270 1.270 1.300 1.270 1.270 20,000 25,400 1.2700 0.258 0.258 0.264 0.258 0.258 98,302 0.2584 -1.55%
2004-02-27 0 1.290 1.290 1.300 1.290 1.300 354,000 459,560 1.2982 0.262 0.262 0.264 0.262 0.264 1,739,938 0.2641 -0.77%
2004-02-26 0 1.300 1.280 1.300 1.300 1.320 364,000 473,360 1.3004 0.264 0.260 0.264 0.264 0.269 1,789,089 0.2646 0.00%
2004-02-25 0 1.300 1.290 1.300 1.290 1.320 184,000 239,380 1.3010 0.264 0.262 0.264 0.262 0.269 904,375 0.2647 -2.99%
2004-02-24 0 1.340 1.310 1.340 1.340 1.340 8,000 10,720 1.3400 0.273 0.267 0.273 0.273 0.273 39,321 0.2726 -0.74%
2004-02-23 0 1.350 1.310 1.350 1.350 1.350 18,000 24,300 1.3500 0.275 0.267 0.275 0.275 0.275 88,471 0.2747 0.00%
2004-02-20 0 1.350 1.350 1.380 1.350 1.370 28,000 38,200 1.3643 0.275 0.275 0.281 0.275 0.279 137,622 0.2776 0.00%
2004-02-19 0 1.350 1.330 1.380 1.330 1.350 126,000 167,980 1.3332 0.275 0.271 0.281 0.271 0.275 619,300 0.2712 1.50%
2004-02-18 0 1.330 1.300 1.380 1.320 1.330 60,000 79,700 1.3283 0.271 0.264 0.281 0.269 0.271 294,905 0.2703 2.31%
2004-02-17 0 1.300 1.300 1.380 1.300 1.310 134,000 174,300 1.3007 0.264 0.264 0.281 0.264 0.267 658,621 0.2646 -1.52%
2004-02-16 0 1.320 1.310 1.360 1.300 1.320 222,000 292,440 1.3173 0.269 0.267 0.277 0.264 0.269 1,091,148 0.2680 3.13%
2004-02-13 0 1.280 1.280 1.350 1.280 1.280 20,000 25,600 1.2800 0.260 0.260 0.275 0.260 0.260 98,302 0.2604 -1.54%
2004-02-12 0 1.300 1.300 1.350 1.300 1.300 92,000 119,600 1.3000 0.264 0.264 0.275 0.264 0.264 452,187 0.2645 -2.99%
2004-02-11 0 1.340 1.310 1.340 1.300 1.350 100,000 132,200 1.3220 0.273 0.267 0.273 0.264 0.275 491,508 0.2690 -0.74%
2004-02-10 0 1.350 1.290 1.350 1.300 1.350 64,000 83,400 1.3031 0.275 0.262 0.275 0.264 0.275 314,565 0.2651 0.00%
2004-02-09 0 1.350 1.300 1.350 1.300 1.350 124,000 162,400 1.3097 0.275 0.264 0.275 0.264 0.275 609,470 0.2665 -2.17%
2004-02-06 0 1.380 1.310 1.380 1.370 1.390 32,000 44,180 1.3806 0.281 0.267 0.281 0.279 0.283 157,283 0.2809 5.34%
2004-02-05 0 1.310 1.310 1.450 1.310 1.360 120,000 161,300 1.3442 0.267 0.267 0.295 0.267 0.277 589,810 0.2735 -6.43%
2004-02-04 0 1.400 1.320 1.450 - - 0 0 - 0.285 0.269 0.295 - - 0 - 0.00%
2004-02-03 0 1.400 1.320 1.480 - - 0 0 - 0.285 0.269 0.301 - - 0 - 0.00%
2004-02-02 0 1.400 1.400 1.490 1.350 1.380 72,000 98,100 1.3625 0.285 0.285 0.303 0.275 0.281 353,886 0.2772 0.00%
2004-01-30 0 1.400 1.360 1.400 1.380 1.400 24,000 33,200 1.3833 0.285 0.277 0.285 0.281 0.285 117,962 0.2814 0.00%
2004-01-29 0 1.400 1.350 1.410 - - 4,000 5,800 1.4500 0.285 0.275 0.287 - - 19,660 0.2950 0.00%
2004-01-28 0 1.400 - 1.400 1.350 1.430 90,000 122,800 1.3644 0.285 - 0.285 0.275 0.291 442,357 0.2776 -4.76%
2004-01-27 0 1.470 1.410 1.470 1.470 1.470 4,000 5,880 1.4700 0.299 0.287 0.299 0.299 0.299 19,660 0.2991 -0.68%
2004-01-26 0 1.480 - 1.500 - - 0 0 - 0.301 - 0.305 - - 0 - 0.00%
2004-01-21 0 1.480 1.400 1.480 - - 10,000 14,800 1.4800 0.301 0.285 0.301 - - 49,151 0.3011 0.00%
2004-01-20 0 1.480 1.400 1.480 1.480 1.480 4,000 5,920 1.4800 0.301 0.285 0.301 0.301 0.301 19,660 0.3011 0.68%
2004-01-19 0 1.470 - 1.470 - - 0 0 - 0.299 - 0.299 - - 0 - 0.00%
2004-01-16 0 1.470 1.400 1.470 1.470 1.470 4,000 5,880 1.4700 0.299 0.285 0.299 0.299 0.299 19,660 0.2991 2.08%
2004-01-15 0 1.440 - 1.450 - - 0 0 - 0.293 - 0.295 - - 0 - 0.00%
2004-01-14 0 1.440 1.350 1.440 1.370 1.440 54,000 74,260 1.3752 0.293 0.275 0.293 0.279 0.293 265,414 0.2798 3.60%
2004-01-13 0 1.390 1.380 1.400 1.390 1.400 64,000 89,400 1.3969 0.283 0.281 0.285 0.283 0.285 314,565 0.2842 -4.14%
2004-01-12 0 1.450 1.370 1.450 1.450 1.470 60,000 87,400 1.4567 0.295 0.279 0.295 0.295 0.299 294,905 0.2964 4.32%
2004-01-09 0 1.390 1.350 1.390 1.350 1.400 256,000 350,500 1.3691 0.283 0.275 0.283 0.275 0.285 1,258,260 0.2786 1.46%
2004-01-08 0 1.370 1.320 1.370 1.340 1.400 624,000 854,180 1.3689 0.279 0.269 0.279 0.273 0.285 3,067,010 0.2785 -4.86%
2004-01-07 0 1.440 1.380 1.440 1.400 1.470 92,000 129,380 1.4063 0.293 0.281 0.293 0.285 0.299 452,187 0.2861 -1.37%
2004-01-06 0 1.460 1.400 1.500 1.400 1.500 88,000 124,080 1.4100 0.297 0.285 0.305 0.285 0.305 432,527 0.2869 4.29%
2004-01-05 0 1.400 - 1.490 1.400 1.400 30,000 42,000 1.4000 0.285 - 0.303 0.285 0.285 147,452 0.2848 -6.67%
2004-01-02 0 1.500 1.460 1.500 1.400 1.520 38,000 54,080 1.4232 0.305 0.297 0.305 0.285 0.309 186,773 0.2895 1.35%
2003-12-31 0 1.480 1.400 - 1.400 1.480 16,000 22,900 1.4313 0.301 0.285 - 0.285 0.301 78,641 0.2912 5.71%
2003-12-30 0 1.400 1.390 1.400 1.390 1.400 98,000 136,660 1.3945 0.285 0.283 0.285 0.283 0.285 481,678 0.2837 0.00%
2003-12-29 0 1.400 1.380 1.450 1.400 1.400 50,000 70,000 1.4000 0.285 0.281 0.295 0.285 0.285 245,754 0.2848 -2.78%
2003-12-24 0 1.440 1.410 1.480 1.400 1.440 76,000 107,200 1.4105 0.293 0.287 0.301 0.285 0.293 373,546 0.2870 -2.04%
2003-12-23 0 1.470 1.470 1.500 1.400 1.420 100,000 141,400 1.4140 0.299 0.299 0.305 0.285 0.289 491,508 0.2877 1.03%
2003-12-22 0 1.455 - 1.500 - - 0 0 - 0.296 - 0.305 - - 0 - 0.00%
2003-12-19 0 1.480 1.470 1.530 - - 0 0 - 0.296 0.294 0.306 - - 0 - 0.00%
2003-12-18 0 1.480 - 1.500 1.480 1.550 104,000 155,900 1.4990 0.296 - 0.300 0.296 0.310 519,951 0.2998 -3.27%
2003-12-17 0 1.530 1.490 1.530 1.500 1.600 188,000 290,760 1.5466 0.306 0.298 0.306 0.300 0.320 939,912 0.3093 3.38%
2003-12-16 0 1.480 1.480 1.500 1.470 1.470 10,000 14,700 1.4700 0.296 0.296 0.300 0.294 0.294 49,995 0.2940 0.68%
2003-12-15 0 1.470 1.470 1.500 1.470 1.520 56,000 84,540 1.5096 0.294 0.294 0.300 0.294 0.304 279,974 0.3020 -3.29%
2003-12-12 0 1.520 1.520 1.560 1.460 1.560 554,000 828,700 1.4958 0.304 0.304 0.312 0.292 0.312 2,769,740 0.2992 0.66%
2003-12-11 0 1.510 1.450 1.510 1.510 1.550 596,000 912,740 1.5314 0.302 0.290 0.302 0.302 0.310 2,979,721 0.3063 -3.21%
2003-12-10 0 1.560 1.550 1.560 1.560 1.580 160,000 251,000 1.5688 0.312 0.310 0.312 0.312 0.316 799,925 0.3138 -2.50%
2003-12-09 0 1.600 1.590 1.600 1.590 1.600 210,000 335,720 1.5987 0.320 0.318 0.320 0.318 0.320 1,049,902 0.3198 0.00%
2003-12-08 0 1.600 1.600 1.610 1.590 1.600 320,000 510,000 1.5938 0.320 0.320 0.322 0.318 0.320 1,599,850 0.3188 0.63%
2003-12-05 0 1.590 1.590 1.620 1.590 1.620 82,000 132,540 1.6163 0.318 0.318 0.324 0.318 0.324 409,962 0.3233 -1.85%
2003-12-04 0 1.620 1.610 1.620 1.620 1.630 296,000 479,920 1.6214 0.324 0.322 0.324 0.324 0.326 1,479,861 0.3243 0.00%
2003-12-03 0 1.620 1.620 1.640 1.620 1.660 1,442,000 2,362,120 1.6381 0.324 0.324 0.328 0.324 0.332 7,209,324 0.3276 -1.22%
2003-12-02 0 1.640 1.630 1.640 1.620 1.680 582,000 955,060 1.6410 0.328 0.326 0.328 0.324 0.336 2,909,727 0.3282 1.23%
2003-12-01 0 1.620 1.620 1.630 1.590 1.650 440,000 709,960 1.6135 0.324 0.324 0.326 0.318 0.330 2,199,794 0.3227 3.18%
2003-11-28 0 1.570 1.540 1.570 - - 0 0 - 0.314 0.308 0.314 - - 0 - -1.26%
2003-11-27 0 1.590 1.530 1.590 1.580 1.590 50,000 79,300 1.5860 0.318 0.306 0.318 0.316 0.318 249,977 0.3172 3.92%
2003-11-26 0 1.530 1.530 1.590 1.530 1.540 52,000 80,060 1.5396 0.306 0.306 0.318 0.306 0.308 259,976 0.3080 -1.92%
2003-11-25 0 1.560 1.540 1.580 - - 0 0 - 0.312 0.308 0.316 - - 0 - 0.00%
2003-11-24 0 1.560 1.530 1.590 - - 0 0 - 0.312 0.306 0.318 - - 0 - 0.00%
2003-11-21 0 1.560 1.550 1.560 1.560 1.560 52,000 81,120 1.5600 0.312 0.310 0.312 0.312 0.312 259,976 0.3120 0.00%
2003-11-20 0 1.560 1.560 1.600 1.550 1.560 106,000 165,300 1.5594 0.312 0.312 0.320 0.310 0.312 529,950 0.3119 -2.50%
2003-11-19 0 1.600 1.560 1.600 - - 0 0 - 0.320 0.312 0.320 - - 0 - 0.00%
2003-11-18 0 1.600 1.580 1.600 1.600 1.600 30,000 48,000 1.6000 0.320 0.316 0.320 0.320 0.320 149,986 0.3200 0.63%
2003-11-17 0 1.590 1.590 1.610 1.580 1.600 222,000 354,260 1.5958 0.318 0.318 0.322 0.316 0.320 1,109,896 0.3192 -0.62%
2003-11-14 0 1.600 1.590 1.610 1.570 1.600 570,000 906,800 1.5909 0.320 0.318 0.322 0.314 0.320 2,849,733 0.3182 0.00%
2003-11-13 0 1.600 1.560 1.600 - - 0 0 - 0.320 0.312 0.320 - - 0 - -0.62%
2003-11-12 0 1.610 1.530 1.610 - - 0 0 - 0.322 0.306 0.322 - - 0 - 0.00%
2003-11-11 0 1.610 1.540 1.620 - - 0 0 - 0.322 0.308 0.324 - - 0 - 0.00%
2003-11-10 0 1.610 1.570 1.610 1.580 1.610 150,000 240,140 1.6009 0.322 0.314 0.322 0.316 0.322 749,930 0.3202 0.62%
2003-11-07 0 1.600 1.580 1.610 1.580 1.610 544,000 868,320 1.5962 0.320 0.316 0.322 0.316 0.322 2,719,745 0.3193 0.63%
2003-11-06 0 1.590 1.540 1.590 1.580 1.590 300,000 475,000 1.5833 0.318 0.308 0.318 0.316 0.318 1,499,859 0.3167 0.00%
2003-11-05 0 1.590 1.540 1.590 1.560 1.590 292,000 460,340 1.5765 0.318 0.308 0.318 0.312 0.318 1,459,863 0.3153 2.58%
2003-11-04 0 1.550 1.530 1.550 1.550 1.550 112,000 173,600 1.5500 0.310 0.306 0.310 0.310 0.310 559,948 0.3100 3.33%
2003-11-03 0 1.500 1.500 1.570 1.500 1.500 6,000 9,000 1.5000 0.300 0.300 0.314 0.300 0.300 29,997 0.3000 -1.96%
2003-10-31 0 1.530 1.530 1.550 1.520 1.550 56,000 85,440 1.5257 0.306 0.306 0.310 0.304 0.310 279,974 0.3052 1.32%
2003-10-30 0 1.510 1.510 1.550 1.510 1.520 32,000 48,520 1.5163 0.302 0.302 0.310 0.302 0.304 159,985 0.3033 -2.58%
2003-10-29 0 1.550 1.550 1.580 1.550 1.560 70,000 108,800 1.5543 0.310 0.310 0.316 0.310 0.312 349,967 0.3109 0.00%
2003-10-28 0 1.550 1.580 1.600 1.550 1.600 142,000 225,280 1.5865 0.310 0.316 0.320 0.310 0.320 709,933 0.3173 -1.90%
2003-10-27 0 1.580 1.560 1.600 1.530 1.600 332,000 523,720 1.5775 0.316 0.312 0.320 0.306 0.320 1,659,844 0.3155 2.60%
2003-10-24 0 1.540 1.520 1.550 1.520 1.550 334,000 514,360 1.5400 0.308 0.304 0.310 0.304 0.310 1,669,844 0.3080 1.99%
2003-10-23 0 1.510 1.480 1.510 1.500 1.580 824,000 1,255,420 1.5236 0.302 0.296 0.302 0.300 0.316 4,119,614 0.3047 -3.21%
2003-10-22 0 1.560 1.510 1.570 1.510 1.600 1,640,000 2,556,720 1.5590 0.312 0.302 0.314 0.302 0.320 8,199,232 0.3118 -2.50%
2003-10-21 0 1.600 1.570 1.600 1.540 1.650 1,936,000 3,037,980 1.5692 0.320 0.314 0.320 0.308 0.330 9,679,093 0.3139 3.23%
2003-10-20 0 1.550 1.540 1.590 1.520 1.560 558,000 860,960 1.5429 0.310 0.308 0.318 0.304 0.312 2,789,739 0.3086 1.31%
2003-10-17 0 1.530 1.500 1.530 1.500 1.530 90,000 136,460 1.5162 0.306 0.300 0.306 0.300 0.306 449,958 0.3033 0.00%
2003-10-16 0 1.530 1.530 1.540 1.520 1.520 20,000 30,400 1.5200 0.306 0.306 0.308 0.304 0.304 99,991 0.3040 0.00%
2003-10-15 0 1.530 1.520 1.530 1.530 1.530 30,000 45,900 1.5300 0.306 0.304 0.306 0.306 0.306 149,986 0.3060 2.00%
2003-10-14 0 1.500 1.500 1.530 1.500 1.500 120,000 180,000 1.5000 0.300 0.300 0.306 0.300 0.300 599,944 0.3000 0.67%
2003-10-13 0 1.490 1.490 1.500 1.490 1.490 70,000 104,300 1.4900 0.298 0.298 0.300 0.298 0.298 349,967 0.2980 0.00%
2003-10-10 0 1.490 1.480 1.530 1.480 1.490 70,000 104,000 1.4857 0.298 0.296 0.306 0.296 0.298 349,967 0.2972 0.00%
2003-10-09 0 1.490 1.480 1.490 1.490 1.490 20,000 29,800 1.4900 0.298 0.296 0.298 0.298 0.298 99,991 0.2980 2.76%
2003-10-08 0 1.450 1.450 1.550 1.450 1.450 30,000 43,500 1.4500 0.290 0.290 0.310 0.290 0.290 149,986 0.2900 -2.03%
2003-10-07 0 1.480 1.450 1.550 1.450 1.550 590,000 872,400 1.4786 0.296 0.290 0.310 0.290 0.310 2,949,724 0.2958 0.68%
2003-10-06 0 1.470 1.440 1.480 1.470 1.480 282,000 415,260 1.4726 0.294 0.288 0.296 0.294 0.296 1,409,868 0.2945 -0.68%
2003-10-03 0 1.480 1.470 1.480 1.470 1.480 158,000 233,340 1.4768 0.296 0.294 0.296 0.294 0.296 789,926 0.2954 0.68%
2003-10-02 0 1.470 1.450 1.480 1.470 1.470 20,000 29,400 1.4700 0.294 0.290 0.296 0.294 0.294 99,991 0.2940 -0.68%
2003-09-30 0 1.480 1.460 1.480 1.460 1.500 256,000 378,440 1.4783 0.296 0.292 0.296 0.292 0.300 1,279,880 0.2957 -1.33%
2003-09-29 0 1.500 1.400 1.500 1.500 1.500 100,000 150,000 1.5000 0.300 0.280 0.300 0.300 0.300 499,953 0.3000 0.00%
2003-09-26 0 1.500 1.500 1.530 1.500 1.500 66,000 99,000 1.5000 0.300 0.300 0.306 0.300 0.300 329,969 0.3000 0.00%
2003-09-25 0 1.500 1.500 1.530 1.500 1.530 290,000 438,500 1.5121 0.300 0.300 0.306 0.300 0.306 1,449,864 0.3024 -1.96%
2003-09-24 0 1.530 1.500 1.530 1.500 1.530 126,000 191,700 1.5214 0.306 0.300 0.306 0.300 0.306 629,941 0.3043 2.00%
2003-09-23 0 1.500 1.500 1.520 1.500 1.520 220,000 331,400 1.5064 0.300 0.300 0.304 0.300 0.304 1,099,897 0.3013 0.00%
2003-09-22 0 1.500 1.450 1.520 1.500 1.500 318,000 477,000 1.5000 0.300 0.290 0.304 0.300 0.300 1,589,851 0.3000 0.00%
2003-09-19 0 1.500 1.500 1.530 1.500 1.510 34,000 51,320 1.5094 0.300 0.300 0.306 0.300 0.302 169,984 0.3019 -0.66%
2003-09-18 0 1.510 1.510 1.540 1.510 1.510 200,000 304,700 1.5235 0.302 0.302 0.308 0.302 0.302 999,906 0.3047 -1.31%
2003-09-17 0 1.530 1.520 1.550 1.530 1.550 244,000 376,200 1.5418 0.306 0.304 0.310 0.306 0.310 1,219,886 0.3084 -1.29%
2003-09-16 0 1.550 1.500 1.550 1.500 1.550 300,000 462,080 1.5403 0.310 0.300 0.310 0.300 0.310 1,499,859 0.3081 1.31%
2003-09-15 0 1.530 1.530 1.550 1.500 1.530 1,018,000 1,553,280 1.5258 0.306 0.306 0.310 0.300 0.306 5,089,523 0.3052 2.00%
2003-09-11 0 1.500 1.500 1.540 1.500 1.510 994,000 1,493,000 1.5020 0.300 0.300 0.308 0.300 0.302 4,969,534 0.3004 0.00%
2003-09-10 0 1.500 1.500 1.530 1.500 1.500 196,000 294,000 1.5000 0.300 0.300 0.306 0.300 0.300 979,908 0.3000 0.00%
2003-09-09 0 1.500 1.480 1.540 1.500 1.550 170,000 255,500 1.5029 0.300 0.296 0.308 0.300 0.310 849,920 0.3006 0.00%
2003-09-08 0 1.500 1.520 1.540 1.500 1.550 130,000 197,960 1.5228 0.300 0.304 0.308 0.300 0.310 649,939 0.3046 -3.23%
2003-09-05 0 1.550 1.500 1.550 1.540 1.550 140,000 216,900 1.5493 0.310 0.300 0.310 0.308 0.310 699,934 0.3099 0.00%
2003-09-04 0 1.550 1.550 1.560 1.540 1.570 588,000 913,780 1.5540 0.310 0.310 0.312 0.308 0.314 2,939,724 0.3108 -0.64%
2003-09-03 0 1.560 1.550 1.560 1.550 1.590 316,000 496,200 1.5703 0.312 0.310 0.312 0.310 0.318 1,579,852 0.3141 -1.27%
2003-09-02 0 1.580 1.570 1.590 1.580 1.580 20,000 31,600 1.5800 0.316 0.314 0.318 0.316 0.316 99,991 0.3160 0.64%
2003-09-01 0 1.570 1.560 1.590 1.570 1.640 798,000 1,277,580 1.6010 0.314 0.312 0.318 0.314 0.328 3,989,626 0.3202 -4.27%
2003-08-29 0 1.640 1.580 1.640 1.580 1.640 316,000 506,440 1.6027 0.328 0.316 0.328 0.316 0.328 1,579,852 0.3206 3.14%
2003-08-28 0 1.590 1.580 1.620 1.590 1.590 300,000 477,000 1.5900 0.318 0.316 0.324 0.318 0.318 1,499,859 0.3180 0.00%
2003-08-27 0 1.590 1.590 1.630 1.580 1.590 290,000 460,300 1.5872 0.318 0.318 0.326 0.316 0.318 1,449,864 0.3175 0.00%
2003-08-26 0 1.590 1.580 1.620 1.590 1.590 150,000 238,500 1.5900 0.318 0.316 0.324 0.318 0.318 749,930 0.3180 -2.45%
2003-08-25 0 1.630 1.620 1.630 1.620 1.640 1,184,000 1,923,640 1.6247 0.326 0.324 0.326 0.324 0.328 5,919,445 0.3250 -0.61%
2003-08-22 0 1.640 1.630 1.640 1.580 1.650 1,514,000 2,474,240 1.6342 0.328 0.326 0.328 0.316 0.330 7,569,291 0.3269 3.80%
2003-08-21 0 1.580 1.570 1.580 1.570 1.580 198,000 312,540 1.5785 0.316 0.314 0.316 0.314 0.316 989,907 0.3157 0.00%
2003-08-20 0 1.580 1.560 1.590 1.580 1.590 102,000 161,460 1.5829 0.316 0.312 0.318 0.316 0.318 509,952 0.3166 0.00%
2003-08-19 0 1.580 1.580 1.600 1.580 1.600 114,000 181,480 1.5919 0.316 0.316 0.320 0.316 0.320 569,947 0.3184 0.00%
2003-08-18 0 1.580 1.560 1.580 1.580 1.580 20,000 31,600 1.5800 0.316 0.312 0.316 0.316 0.316 99,991 0.3160 -1.25%
2003-08-15 0 1.600 1.590 1.600 1.600 1.610 20,000 32,100 1.6050 0.320 0.318 0.320 0.320 0.322 99,991 0.3210 0.00%
2003-08-14 0 1.600 1.590 1.600 1.600 1.630 384,000 615,800 1.6036 0.320 0.318 0.320 0.320 0.326 1,919,820 0.3208 1.59%
2003-08-13 0 1.600 1.590 1.620 1.600 1.620 168,000 270,680 1.6112 0.315 0.313 0.319 0.315 0.319 853,253 0.3172 0.00%
2003-08-12 0 1.600 1.600 1.640 1.590 1.620 498,000 796,600 1.5996 0.315 0.315 0.323 0.313 0.319 2,529,287 0.3150 0.00%
2003-08-11 0 1.600 1.600 1.610 1.600 1.620 460,000 739,300 1.6072 0.315 0.315 0.317 0.315 0.319 2,336,289 0.3164 -1.23%
2003-08-08 0 1.620 1.590 1.620 1.600 1.660 384,000 627,080 1.6330 0.319 0.313 0.319 0.315 0.327 1,950,293 0.3215 1.89%
2003-08-07 0 1.590 1.580 1.600 1.590 1.610 746,000 1,189,840 1.5950 0.313 0.311 0.315 0.313 0.317 3,788,851 0.3140 -0.62%
2003-08-06 0 1.600 1.600 1.630 1.590 1.610 556,000 889,620 1.6000 0.315 0.315 0.321 0.313 0.317 2,823,862 0.3150 -0.62%
2003-08-05 0 1.610 1.610 1.620 1.570 1.630 468,000 756,040 1.6155 0.317 0.317 0.319 0.309 0.321 2,376,920 0.3181 2.55%
2003-08-04 0 1.570 1.560 1.570 1.570 1.590 198,000 312,560 1.5786 0.309 0.307 0.309 0.309 0.313 1,005,620 0.3108 -3.68%
2003-08-01 0 1.630 1.600 1.640 1.610 1.660 1,140,000 1,858,100 1.6299 0.321 0.315 0.323 0.317 0.327 5,789,934 0.3209 -0.61%
2003-07-31 0 1.640 1.620 1.640 1.600 1.710 1,194,000 1,974,540 1.6537 0.323 0.319 0.323 0.315 0.337 6,064,194 0.3256 3.80%
2003-07-30 0 1.580 1.560 1.580 1.560 1.630 450,000 712,340 1.5830 0.311 0.307 0.311 0.307 0.321 2,285,500 0.3117 -1.25%
2003-07-29 0 1.600 1.600 1.640 1.600 1.660 298,000 488,720 1.6400 0.315 0.315 0.323 0.315 0.327 1,513,509 0.3229 -3.03%
2003-07-28 0 1.650 1.630 1.660 1.650 1.660 312,000 515,900 1.6535 0.325 0.321 0.327 0.325 0.327 1,584,613 0.3256 -0.60%
2003-07-25 0 1.660 1.660 1.690 1.660 1.660 38,000 63,080 1.6600 0.327 0.327 0.333 0.327 0.327 192,998 0.3268 0.00%
2003-07-24 0 1.660 1.640 1.720 1.660 1.660 40,000 66,400 1.6600 0.327 0.323 0.339 0.327 0.327 203,156 0.3268 -0.60%
2003-07-23 0 1.670 1.660 1.700 1.670 1.670 572,000 955,240 1.6700 0.329 0.327 0.335 0.329 0.329 2,905,125 0.3288 0.00%
2003-07-22 0 1.670 1.660 1.670 1.670 1.710 1,380,000 2,329,400 1.6880 0.329 0.327 0.329 0.329 0.337 7,008,867 0.3324 -2.34%
2003-07-21 0 1.710 1.700 1.720 1.690 1.710 204,000 345,940 1.6958 0.337 0.335 0.339 0.333 0.337 1,036,093 0.3339 1.18%
2003-07-18 0 1.690 1.670 1.740 1.660 1.690 386,000 646,800 1.6756 0.333 0.329 0.343 0.327 0.333 1,960,451 0.3299 1.81%
2003-07-17 0 1.660 1.660 1.670 1.650 1.740 558,000 939,080 1.6829 0.327 0.327 0.329 0.325 0.343 2,834,020 0.3314 -5.14%
2003-07-16 0 1.750 1.740 1.760 1.730 1.790 880,000 1,550,280 1.7617 0.345 0.343 0.347 0.341 0.352 4,469,422 0.3469 -1.69%
2003-07-15 0 1.780 1.760 1.780 1.700 1.810 1,444,000 2,552,260 1.7675 0.350 0.347 0.350 0.335 0.356 7,333,916 0.3480 -2.20%
2003-07-14 0 1.820 1.800 1.820 1.730 1.830 1,524,000 2,708,520 1.7772 0.358 0.354 0.358 0.341 0.360 7,740,227 0.3499 5.20%
2003-07-11 0 1.730 1.720 1.750 1.710 1.730 588,000 1,011,960 1.7210 0.341 0.339 0.345 0.337 0.341 2,986,387 0.3389 -0.57%
2003-07-10 0 1.740 1.720 1.740 1.630 1.740 596,000 1,005,760 1.6875 0.343 0.339 0.343 0.321 0.343 3,027,018 0.3323 4.82%
2003-07-09 0 1.660 1.650 1.660 1.640 1.700 686,000 1,143,120 1.6664 0.327 0.325 0.327 0.323 0.335 3,484,118 0.3281 -0.60%
2003-07-08 0 1.670 1.670 1.690 1.640 1.690 940,000 1,562,540 1.6623 0.329 0.329 0.333 0.323 0.333 4,774,156 0.3273 2.45%
2003-07-07 0 1.630 1.610 1.640 1.580 1.630 1,254,000 2,015,740 1.6074 0.321 0.317 0.323 0.311 0.321 6,368,927 0.3165 4.49%
2003-07-04 0 1.560 1.560 1.590 1.560 1.560 850,000 1,326,000 1.5600 0.307 0.307 0.313 0.307 0.307 4,317,056 0.3072 0.00%
2003-07-03 0 1.560 1.560 1.600 1.500 1.620 846,000 1,319,020 1.5591 0.307 0.307 0.315 0.295 0.319 4,296,740 0.3070 4.00%
2003-07-02 0 1.500 1.500 1.510 1.500 1.560 1,116,000 1,703,120 1.5261 0.295 0.295 0.297 0.295 0.307 5,668,040 0.3005 -3.23%
2003-06-30 0 1.550 1.550 1.570 1.550 1.610 330,000 522,100 1.5821 0.305 0.305 0.309 0.305 0.317 1,676,033 0.3115 -4.91%
2003-06-27 0 1.630 1.620 1.640 1.600 1.640 152,000 246,660 1.6228 0.321 0.319 0.323 0.315 0.323 771,991 0.3195 1.87%
2003-06-26 0 1.600 1.590 1.600 1.590 1.620 536,000 857,020 1.5989 0.315 0.313 0.315 0.313 0.319 2,722,285 0.3148 0.63%
2003-06-25 0 1.590 1.530 1.590 1.530 1.590 176,000 270,840 1.5389 0.313 0.301 0.313 0.301 0.313 893,884 0.3030 0.63%
2003-06-24 0 1.580 1.550 1.590 1.550 1.600 164,000 258,520 1.5763 0.311 0.305 0.313 0.305 0.315 832,938 0.3104 0.00%
2003-06-23 0 1.580 1.580 1.610 1.580 1.650 1,128,000 1,811,640 1.6061 0.311 0.311 0.317 0.311 0.325 5,728,987 0.3162 -3.66%
2003-06-20 0 1.640 1.630 1.640 1.630 1.660 1,254,000 2,061,460 1.6439 0.323 0.321 0.323 0.321 0.327 6,368,927 0.3237 -1.20%
2003-06-19 0 1.660 1.660 1.670 1.630 1.700 484,000 808,560 1.6706 0.327 0.327 0.329 0.321 0.335 2,458,182 0.3289 1.22%
2003-06-18 0 1.640 1.630 1.640 1.630 1.700 1,612,000 2,642,120 1.6390 0.323 0.321 0.323 0.321 0.335 8,187,169 0.3227 -2.96%
2003-06-17 0 1.690 1.660 1.700 1.650 1.880 1,134,000 2,002,940 1.7663 0.333 0.327 0.335 0.325 0.370 5,759,460 0.3478 -8.65%
2003-06-16 0 1.850 1.830 1.850 1.790 1.910 3,080,000 5,711,340 1.8543 0.364 0.360 0.364 0.352 0.376 15,642,978 0.3651 3.35%
2003-06-13 0 1.790 1.760 1.790 1.690 1.790 900,000 1,562,560 1.7362 0.352 0.347 0.352 0.333 0.352 4,571,000 0.3418 4.68%
2003-06-12 0 1.710 1.710 1.720 1.620 1.760 886,000 1,512,660 1.7073 0.337 0.337 0.339 0.319 0.347 4,499,896 0.3362 4.27%
2003-06-11 0 1.640 1.620 1.650 1.610 1.640 248,000 401,640 1.6195 0.323 0.319 0.325 0.317 0.323 1,259,564 0.3189 1.86%
2003-06-10 0 1.610 1.620 1.630 1.580 1.610 230,000 367,760 1.5990 0.317 0.319 0.321 0.311 0.317 1,168,144 0.3148 0.62%
2003-06-09 0 1.600 1.600 1.620 1.600 1.610 406,000 650,300 1.6017 0.315 0.315 0.319 0.315 0.317 2,062,029 0.3154 1.91%
2003-06-06 0 1.570 1.570 1.590 1.550 1.620 1,098,000 1,751,540 1.5952 0.309 0.309 0.313 0.305 0.319 5,576,620 0.3141 1.29%
2003-06-05 0 1.550 1.550 1.570 1.520 1.640 2,068,000 3,275,740 1.5840 0.305 0.305 0.309 0.299 0.323 10,503,143 0.3119 2.65%
2003-06-03 0 1.510 1.520 1.540 1.440 1.600 21,828,000 30,830,620 1.4124 0.297 0.299 0.303 0.284 0.315 110,861,991 0.2781 2.03%
2003-06-02 1 1.480 - - - - 0 0 - 0.291 - - - - 0 - 0.00%
2003-05-30 0 1.480 1.440 1.480 1.440 1.480 194,000 286,320 1.4759 0.291 0.284 0.291 0.284 0.291 985,304 0.2906 0.00%
2003-05-29 0 1.480 1.470 1.480 1.430 1.490 1,014,000 1,489,500 1.4689 0.291 0.289 0.291 0.282 0.293 5,149,994 0.2892 3.50%
2003-05-28 0 1.430 1.390 1.430 1.420 1.440 128,000 183,620 1.4345 0.282 0.274 0.282 0.280 0.284 650,098 0.2824 0.70%
2003-05-27 0 1.420 1.400 1.420 1.430 1.430 156,000 223,080 1.4300 0.280 0.276 0.280 0.282 0.282 792,307 0.2816 0.00%
2003-05-26 0 1.420 1.420 1.430 1.420 1.440 492,000 702,940 1.4287 0.280 0.280 0.282 0.280 0.284 2,498,813 0.2813 0.00%
2003-05-23 0 1.420 1.420 1.430 1.400 1.460 1,410,000 2,013,400 1.4279 0.280 0.280 0.282 0.276 0.287 7,161,234 0.2812 4.41%
2003-05-22 0 1.360 1.340 1.360 1.330 1.360 122,000 164,860 1.3513 0.268 0.264 0.268 0.262 0.268 619,624 0.2661 2.26%
2003-05-21 0 1.330 1.330 1.350 1.300 1.330 142,000 188,100 1.3246 0.262 0.262 0.266 0.256 0.262 721,202 0.2608 3.10%
2003-05-20 0 1.290 1.290 1.300 - - 0 0 - 0.254 0.254 0.256 - - 0 - 0.78%
2003-05-19 0 1.280 1.280 1.330 1.280 1.310 316,000 404,540 1.2802 0.252 0.252 0.262 0.252 0.258 1,604,929 0.2521 -1.54%
2003-05-16 0 1.300 1.300 1.320 1.300 1.300 26,000 33,800 1.3000 0.256 0.256 0.260 0.256 0.256 132,051 0.2560 0.00%
2003-05-15 0 1.300 1.280 1.310 1.290 1.320 414,000 543,960 1.3139 0.256 0.252 0.258 0.254 0.260 2,102,660 0.2587 -0.76%
2003-05-14 0 1.310 1.310 1.320 1.280 1.320 2,016,000 2,582,480 1.2810 0.258 0.258 0.260 0.252 0.260 10,239,040 0.2522 0.77%
2003-05-13 0 1.300 1.300 - 1.290 1.300 54,000 69,960 1.2956 0.256 0.256 - 0.254 0.256 274,260 0.2551 1.56%
2003-05-12 0 1.280 1.240 1.290 1.240 1.280 64,000 80,440 1.2569 0.252 0.244 0.254 0.244 0.252 325,049 0.2475 1.59%
2003-05-09 0 1.260 1.260 1.300 1.230 1.260 64,000 79,700 1.2453 0.248 0.248 0.256 0.242 0.248 325,049 0.2452 5.00%
2003-05-07 0 1.200 1.190 1.200 1.190 1.210 62,000 74,160 1.1961 0.236 0.234 0.236 0.234 0.238 314,891 0.2355 0.84%
2003-05-06 0 1.190 1.150 1.190 1.190 1.200 130,000 155,760 1.1982 0.234 0.226 0.234 0.234 0.236 660,256 0.2359 -0.83%
2003-05-05 0 1.200 1.180 1.210 1.200 1.200 170,000 202,800 1.1929 0.236 0.232 0.238 0.236 0.236 863,411 0.2349 -3.23%
2003-05-02 0 1.240 1.180 1.240 1.180 1.240 78,000 92,960 1.1918 0.244 0.232 0.244 0.232 0.244 396,153 0.2347 0.00%
2003-04-30 0 1.240 1.240 1.250 1.200 1.220 74,000 90,040 1.2168 0.244 0.244 0.246 0.236 0.240 375,838 0.2396 1.64%
2003-04-29 0 1.220 1.150 1.250 1.220 1.220 10,000 12,200 1.2200 0.240 0.226 0.246 0.240 0.240 50,789 0.2402 -0.81%
2003-04-28 0 1.230 1.150 1.240 - - 0 0 - 0.242 0.226 0.244 - - 0 - 0.00%
2003-04-25 0 1.230 1.180 1.230 1.230 1.250 120,000 149,400 1.2450 0.242 0.232 0.242 0.242 0.246 609,467 0.2451 -1.60%
2003-04-24 0 1.250 1.180 1.250 1.250 1.250 78,000 97,500 1.2500 0.246 0.232 0.246 0.246 0.246 396,153 0.2461 0.00%
2003-04-23 0 1.250 - 1.270 1.250 1.250 12,000 15,000 1.2500 0.246 - 0.250 0.246 0.246 60,947 0.2461 -1.57%
2003-04-22 0 1.270 1.270 1.280 1.270 1.280 40,000 51,100 1.2775 0.250 0.250 0.252 0.250 0.252 203,156 0.2515 -0.78%
2003-04-17 0 1.280 1.270 1.300 1.280 1.280 40,000 51,200 1.2800 0.252 0.250 0.256 0.252 0.252 203,156 0.2520 -1.54%
2003-04-16 0 1.300 1.260 1.300 1.260 1.300 24,000 30,320 1.2633 0.256 0.248 0.256 0.248 0.256 121,893 0.2487 1.56%
2003-04-15 0 1.280 1.250 1.290 1.280 1.280 50,000 64,000 1.2800 0.252 0.246 0.254 0.252 0.252 253,944 0.2520 0.00%
2003-04-14 0 1.280 1.280 1.290 1.250 1.280 82,000 104,420 1.2734 0.252 0.252 0.254 0.246 0.252 416,469 0.2507 -3.76%
2003-04-11 0 1.330 1.250 1.330 1.330 1.330 10,000 13,300 1.3300 0.262 0.246 0.262 0.262 0.262 50,789 0.2619 2.31%
2003-04-10 0 1.300 1.300 1.310 1.280 1.280 62,000 79,360 1.2800 0.256 0.256 0.258 0.252 0.252 314,891 0.2520 -0.76%
2003-04-09 0 1.310 1.310 1.320 1.280 1.310 76,000 98,980 1.3024 0.258 0.258 0.260 0.252 0.258 385,996 0.2564 0.77%
2003-04-08 0 1.300 1.280 1.300 1.290 1.300 130,000 168,500 1.2962 0.256 0.252 0.256 0.254 0.256 660,256 0.2552 1.56%
2003-04-07 0 1.280 1.280 1.290 1.250 1.290 32,000 40,480 1.2650 0.252 0.252 0.254 0.246 0.254 162,524 0.2491 -1.54%
2003-04-04 0 1.300 1.260 1.300 1.300 1.310 200,000 260,500 1.3025 0.256 0.248 0.256 0.256 0.258 1,015,778 0.2565 4.00%
2003-04-03 0 1.250 1.300 - 1.170 1.250 116,000 139,920 1.2062 0.246 0.256 - 0.230 0.246 589,151 0.2375 3.31%
2003-04-02 0 1.210 1.210 1.240 1.200 1.250 40,000 49,560 1.2390 0.238 0.238 0.244 0.236 0.246 203,156 0.2440 -6.20%
2003-04-01 0 1.290 1.280 1.290 1.200 1.290 62,000 75,080 1.2110 0.254 0.252 0.254 0.236 0.254 314,891 0.2384 -0.77%
2003-03-31 0 1.300 1.240 1.300 1.250 1.300 64,000 80,400 1.2563 0.256 0.244 0.256 0.246 0.256 325,049 0.2473 0.00%
2003-03-28 0 1.300 1.280 1.310 1.290 1.300 86,000 111,300 1.2942 0.256 0.252 0.258 0.254 0.256 436,784 0.2548 -1.52%
2003-03-27 0 1.320 1.280 1.320 1.280 1.320 232,000 300,080 1.2934 0.260 0.252 0.260 0.252 0.260 1,178,302 0.2547 -2.22%
2003-03-26 0 1.350 1.320 1.350 1.300 1.350 398,000 523,620 1.3156 0.266 0.260 0.266 0.256 0.266 2,021,398 0.2590 -1.46%
2003-03-25 0 1.370 1.340 1.370 1.340 1.370 272,000 366,580 1.3477 0.270 0.264 0.270 0.264 0.270 1,381,458 0.2654 0.00%
2003-03-24 0 1.370 1.360 1.370 1.310 1.400 1,146,000 1,558,080 1.3596 0.270 0.268 0.270 0.258 0.276 5,820,407 0.2677 7.03%
2003-03-21 0 1.280 1.270 1.300 1.230 1.350 10,596,000 12,294,340 1.1603 0.252 0.250 0.256 0.242 0.266 53,815,909 0.2285 6.67%
2003-03-20 0 1.200 1.170 1.250 1.200 1.200 10,000 12,000 1.2000 0.236 0.230 0.246 0.236 0.236 50,789 0.2363 -4.76%
2003-03-19 0 1.260 1.200 1.260 - - 0 0 - 0.248 0.236 0.248 - - 0 - 0.00%
2003-03-18 0 1.260 1.230 1.270 1.110 1.260 228,000 261,760 1.1481 0.248 0.242 0.250 0.219 0.248 1,157,987 0.2260 14.55%
2003-03-17 0 1.100 1.100 1.120 1.100 1.100 32,000 35,200 1.1000 0.217 0.217 0.221 0.217 0.217 162,524 0.2166 0.00%
2003-03-14 0 1.100 1.070 1.110 1.100 1.100 22,000 24,200 1.1000 0.217 0.211 0.219 0.217 0.217 111,736 0.2166 -0.90%
2003-03-13 0 1.110 - 1.110 - - 0 0 - 0.219 - 0.219 - - 0 - 0.00%
2003-03-12 0 1.110 1.090 1.110 1.110 1.110 50,000 54,600 1.0920 0.219 0.215 0.219 0.219 0.219 253,944 0.2150 0.00%
2003-03-11 0 1.110 1.080 1.090 1.090 1.090 20,000 21,800 1.0900 0.219 0.213 0.215 0.215 0.215 101,578 0.2146 -0.89%
2003-03-10 0 1.120 1.110 1.120 1.100 1.120 94,000 103,940 1.1057 0.221 0.219 0.221 0.217 0.221 477,416 0.2177 1.82%
2003-03-07 0 1.100 1.070 1.110 1.080 1.110 124,000 136,060 1.0973 0.217 0.211 0.219 0.213 0.219 629,782 0.2160 1.85%
2003-03-06 0 1.080 1.050 1.080 1.050 1.080 190,000 203,700 1.0721 0.213 0.207 0.213 0.207 0.213 964,989 0.2111 0.93%
2003-03-05 0 1.070 1.070 1.110 1.070 1.070 18,000 19,260 1.0700 0.211 0.211 0.219 0.211 0.211 91,420 0.2107 -2.73%
2003-03-04 0 1.100 1.050 1.100 1.050 1.100 156,000 166,380 1.0665 0.217 0.207 0.217 0.207 0.217 792,307 0.2100 2.80%
2003-03-03 0 1.070 1.020 1.070 - - 0 0 - 0.211 0.201 0.211 - - 0 - 0.00%
2003-02-28 0 1.070 1.060 1.080 1.070 1.080 186,000 200,480 1.0778 0.211 0.209 0.213 0.211 0.213 944,673 0.2122 1.90%
2003-02-27 0 1.050 1.050 1.090 1.050 1.080 352,000 370,500 1.0526 0.207 0.207 0.215 0.207 0.213 1,787,769 0.2072 0.96%
2003-02-26 0 1.040 1.020 1.040 1.040 1.040 418,000 427,160 1.0219 0.205 0.201 0.205 0.205 0.205 2,122,976 0.2012 1.96%
2003-02-25 0 1.020 1.000 1.020 1.000 1.020 246,000 248,300 1.0093 0.201 0.197 0.201 0.197 0.201 1,249,407 0.1987 0.00%
2003-02-24 0 1.020 0.980 1.020 0.990 1.020 26,000 26,020 1.0008 0.201 0.193 0.201 0.195 0.201 132,051 0.1970 0.99%
2003-02-21 0 1.010 - 1.010 1.000 1.010 12,000 12,020 1.0017 0.199 - 0.199 0.197 0.199 60,947 0.1972 2.02%
2003-02-20 0 0.990 0.990 1.010 0.990 1.010 20,000 19,880 0.9940 0.195 0.195 0.199 0.195 0.199 101,578 0.1957 -1.00%
2003-02-19 0 1.000 - 1.000 1.000 1.000 10,000 10,000 1.0000 0.197 - 0.197 0.197 0.197 50,789 0.1969 0.00%
2003-02-18 0 1.000 1.000 1.020 0.980 1.000 92,000 90,980 0.9889 0.197 0.197 0.201 0.193 0.197 467,258 0.1947 1.01%
2003-02-17 0 0.990 0.920 1.000 0.990 1.000 20,000 19,900 0.9950 0.195 0.181 0.197 0.195 0.197 101,578 0.1959 -1.00%
2003-02-14 0 1.000 1.000 1.010 0.980 1.000 48,000 47,400 0.9875 0.197 0.197 0.199 0.193 0.197 243,787 0.1944 2.04%
2003-02-13 0 0.980 0.980 1.010 0.980 1.000 32,000 31,520 0.9850 0.193 0.193 0.199 0.193 0.197 162,524 0.1939 -2.00%
2003-02-12 0 1.000 0.980 1.000 1.020 1.020 20,000 20,400 1.0200 0.197 0.193 0.197 0.201 0.201 101,578 0.2008 -0.99%
2003-02-11 0 1.010 0.970 1.010 0.980 1.010 218,000 215,560 0.9888 0.199 0.191 0.199 0.193 0.199 1,107,198 0.1947 0.00%
2003-02-10 0 1.010 0.990 1.010 - - 0 0 - 0.199 0.195 0.199 - - 0 - -0.98%
2003-02-07 0 1.020 0.980 1.020 1.020 1.020 10,000 10,200 1.0200 0.201 0.193 0.201 0.201 0.201 50,789 0.2008 0.00%
2003-02-06 0 1.020 0.980 1.020 - - 0 0 - 0.201 0.193 0.201 - - 0 - 0.00%
2003-02-05 0 1.020 0.980 1.020 - - 0 0 - 0.201 0.193 0.201 - - 0 - 0.00%
2003-02-04 0 1.020 0.990 1.020 1.010 1.020 38,000 38,740 1.0195 0.201 0.195 0.201 0.199 0.201 192,998 0.2007 2.00%
2003-01-30 0 1.000 0.980 1.010 - - 0 0 - 0.197 0.193 0.199 - - 0 - 0.00%
2003-01-29 0 1.000 0.990 1.010 - - 0 0 - 0.197 0.195 0.199 - - 0 - 0.00%
2003-01-28 0 1.000 0.980 1.010 1.000 1.000 50,000 50,000 1.0000 0.197 0.193 0.199 0.197 0.197 253,944 0.1969 0.00%
2003-01-27 0 1.000 0.980 1.010 - - 0 0 - 0.197 0.193 0.199 - - 0 - 0.00%
2003-01-24 0 1.000 1.000 1.010 - - 0 0 - 0.197 0.197 0.199 - - 0 - 0.00%
2003-01-23 0 1.000 0.980 1.010 1.000 1.000 28,000 28,000 1.0000 0.197 0.193 0.199 0.197 0.197 142,209 0.1969 0.00%
2003-01-22 0 1.000 0.980 1.010 - - 0 0 - 0.197 0.193 0.199 - - 0 - 0.00%
2003-01-21 0 1.000 0.990 1.010 1.000 1.000 100,000 100,000 1.0000 0.197 0.195 0.199 0.197 0.197 507,889 0.1969 -0.99%
2003-01-20 0 1.010 0.970 1.010 - - 0 0 - 0.199 0.191 0.199 - - 0 - 0.00%
2003-01-17 0 1.010 1.000 1.020 - - 0 0 - 0.199 0.197 0.201 - - 0 - 0.00%
2003-01-16 0 1.010 1.010 1.020 1.010 1.010 30,000 30,300 1.0100 0.199 0.199 0.201 0.199 0.199 152,367 0.1989 0.00%
2003-01-15 0 1.010 1.010 1.020 1.010 1.020 104,000 105,580 1.0152 0.199 0.199 0.201 0.199 0.201 528,204 0.1999 0.00%
2003-01-14 0 1.010 0.990 1.010 0.980 1.010 64,000 62,980 0.9841 0.199 0.195 0.199 0.193 0.199 325,049 0.1938 1.00%
2003-01-13 0 1.000 0.980 1.000 - - 0 0 - 0.197 0.193 0.197 - - 0 - 0.00%
2003-01-10 0 1.000 1.000 1.020 1.000 1.000 60,000 60,000 1.0000 0.197 0.197 0.201 0.197 0.197 304,733 0.1969 0.00%
2003-01-09 0 1.000 1.000 1.020 1.000 1.000 40,000 40,000 1.0000 0.197 0.197 0.201 0.197 0.197 203,156 0.1969 0.00%
2003-01-08 0 1.000 1.000 1.010 1.000 1.000 30,000 30,000 1.0000 0.197 0.197 0.199 0.197 0.197 152,367 0.1969 0.00%
2003-01-07 0 1.000 0.970 1.000 1.000 1.000 50,000 50,000 1.0000 0.197 0.191 0.197 0.197 0.197 253,944 0.1969 0.00%
2003-01-06 0 1.000 0.960 1.010 1.000 1.000 50,000 50,000 1.0000 0.197 0.189 0.199 0.197 0.197 253,944 0.1969 -0.99%
2003-01-03 0 1.010 1.010 1.020 1.010 1.010 102,000 103,020 1.0100 0.199 0.199 0.201 0.199 0.199 518,047 0.1989 0.00%
2003-01-02 0 1.010 0.930 1.020 1.010 1.010 50,000 50,500 1.0100 0.199 0.183 0.201 0.199 0.199 253,944 0.1989 0.00%
2002-12-31 0 1.010 - 1.030 - - 0 0 - 0.199 - 0.203 - - 0 - 0.00%
2002-12-30 0 1.010 - 1.020 1.010 1.030 100,000 102,000 1.0200 0.199 - 0.201 0.199 0.203 507,889 0.2008 -0.98%
2002-12-27 0 1.020 1.010 1.030 - - 0 0 - 0.201 0.199 0.203 - - 0 - 0.00%
2002-12-24 0 1.020 1.010 1.030 - - 0 0 - 0.201 0.199 0.203 - - 0 - 0.00%
2002-12-23 0 1.020 1.000 1.030 1.000 1.020 116,000 117,120 1.0097 0.201 0.197 0.203 0.197 0.201 589,151 0.1988 0.99%
2002-12-20 0 1.010 1.000 1.010 1.000 1.010 206,000 207,560 1.0076 0.199 0.197 0.199 0.197 0.199 1,046,251 0.1984 3.59%
2002-12-19 0 1.000 1.000 1.020 1.000 1.000 14,000 14,000 1.0000 0.192 0.192 0.196 0.192 0.192 72,928 0.1920 -2.91%
2002-12-18 0 1.030 1.000 1.030 1.000 1.030 188,000 190,500 1.0133 0.198 0.192 0.198 0.192 0.198 979,314 0.1945 -0.96%
2002-12-17 0 1.040 1.010 1.040 1.010 1.050 234,000 239,940 1.0254 0.200 0.194 0.200 0.194 0.202 1,218,933 0.1968 -1.89%
2002-12-16 0 1.060 1.020 1.060 1.040 1.060 170,000 178,100 1.0476 0.203 0.196 0.203 0.200 0.203 885,550 0.2011 0.95%
2002-12-13 0 1.050 1.050 1.060 1.000 1.050 218,000 224,300 1.0289 0.202 0.202 0.203 0.192 0.202 1,135,588 0.1975 1.94%
2002-12-12 0 1.030 1.020 1.030 1.000 1.070 670,000 686,000 1.0239 0.198 0.196 0.198 0.192 0.205 3,490,108 0.1966 3.00%
2002-12-11 0 1.000 - 1.000 1.000 1.000 4,000 4,000 1.0000 0.192 - 0.192 0.192 0.192 20,836 0.1920 0.00%
2002-12-10 0 1.000 - 1.000 1.000 1.000 2,000 2,000 1.0000 0.192 - 0.192 0.192 0.192 10,418 0.1920 0.00%
2002-12-09 0 1.000 - 1.000 1.000 1.000 2,000 2,000 1.0000 0.192 - 0.192 0.192 0.192 10,418 0.1920 0.00%
2002-12-06 0 1.000 - 1.000 1.000 1.000 4,000 4,000 1.0000 0.192 - 0.192 0.192 0.192 20,836 0.1920 0.00%
2002-12-05 0 1.000 - 1.000 1.000 1.000 2,000 2,000 1.0000 0.192 - 0.192 0.192 0.192 10,418 0.1920 0.00%
2002-12-04 0 1.000 0.940 1.000 - - 0 0 - 0.192 0.180 0.192 - - 0 - 0.00%
2002-12-03 0 1.000 - 1.000 1.000 1.000 2,000 2,000 1.0000 0.192 - 0.192 0.192 0.192 10,418 0.1920 0.00%
2002-12-02 0 1.000 - 1.000 1.000 1.000 2,000 2,000 1.0000 0.192 - 0.192 0.192 0.192 10,418 0.1920 0.00%
2002-11-29 0 1.000 - 1.000 1.000 1.000 4,000 4,000 1.0000 0.192 - 0.192 0.192 0.192 20,836 0.1920 0.00%
2002-11-28 0 1.000 - 1.000 1.000 1.000 4,000 4,000 1.0000 0.192 - 0.192 0.192 0.192 20,836 0.1920 0.00%
2002-11-27 0 1.000 0.980 1.000 1.000 1.000 4,000 4,000 1.0000 0.192 0.188 0.192 0.192 0.192 20,836 0.1920 0.00%
2002-11-26 0 1.000 - 1.000 1.000 1.000 6,000 6,000 1.0000 0.192 - 0.192 0.192 0.192 31,255 0.1920 -0.99%
2002-11-25 0 1.010 0.950 1.010 1.000 1.010 40,000 40,060 1.0015 0.194 0.182 0.194 0.192 0.194 208,365 0.1923 1.00%
2002-11-22 0 1.000 - 1.000 1.000 1.000 16,000 16,000 1.0000 0.192 - 0.192 0.192 0.192 83,346 0.1920 0.00%
2002-11-21 0 1.000 - 1.000 0.980 1.000 30,000 29,600 0.9867 0.192 - 0.192 0.188 0.192 156,274 0.1894 0.00%
2002-11-20 0 1.000 - 1.000 1.000 1.000 12,000 12,000 1.0000 0.192 - 0.192 0.192 0.192 62,509 0.1920 0.00%
2002-11-19 0 1.000 - 1.000 1.000 1.000 10,000 10,000 1.0000 0.192 - 0.192 0.192 0.192 52,091 0.1920 0.00%
2002-11-18 0 1.000 0.960 1.000 - - 0 0 - 0.192 0.184 0.192 - - 0 - 0.00%
2002-11-15 0 1.000 - 1.000 1.000 1.000 20,000 20,000 1.0000 0.192 - 0.192 0.192 0.192 104,182 0.1920 0.00%
2002-11-14 0 1.000 - 1.000 0.980 1.000 30,000 29,600 0.9867 0.192 - 0.192 0.188 0.192 156,274 0.1894 0.00%
2002-11-13 0 1.000 - 1.000 1.000 1.000 10,000 10,000 1.0000 0.192 - 0.192 0.192 0.192 52,091 0.1920 0.00%
2002-11-12 0 1.000 - 1.000 1.000 1.000 8,000 8,000 1.0000 0.192 - 0.192 0.192 0.192 41,673 0.1920 1.01%
2002-11-11 0 0.990 - 1.000 0.990 0.990 8,000 7,920 0.9900 0.190 - 0.192 0.190 0.190 41,673 0.1901 2.06%
2002-11-08 0 0.970 - 0.970 1.000 1.000 4,000 4,000 1.0000 0.186 - 0.186 0.192 0.192 20,836 0.1920 -3.96%
2002-11-07 0 1.010 - 1.020 - - 0 0 - 0.194 - 0.196 - - 0 - 0.00%
2002-11-06 0 1.010 - 1.010 1.010 1.010 4,000 4,040 1.0100 0.194 - 0.194 0.194 0.194 20,836 0.1939 0.00%
2002-11-05 0 1.010 - 1.010 1.010 1.010 4,000 4,040 1.0100 0.194 - 0.194 0.194 0.194 20,836 0.1939 -0.98%
2002-11-04 0 1.020 - 1.000 1.020 1.020 2,000 2,040 1.0200 0.196 - 0.192 0.196 0.196 10,418 0.1958 0.99%
2002-11-01 0 1.010 - 1.010 1.010 1.010 2,000 2,020 1.0100 0.194 - 0.194 0.194 0.194 10,418 0.1939 1.00%
2002-10-31 0 1.000 0.990 1.000 1.000 1.000 4,000 4,000 1.0000 0.192 0.190 0.192 0.192 0.192 20,836 0.1920 3.09%
2002-10-30 0 0.970 - 1.020 0.970 1.020 50,000 49,140 0.9828 0.186 - 0.196 0.186 0.196 260,456 0.1887 -3.00%
2002-10-29 0 1.000 1.000 1.010 0.980 1.010 30,000 29,620 0.9873 0.192 0.192 0.194 0.188 0.194 156,274 0.1895 5.26%
2002-10-28 0 0.950 - 1.000 0.950 1.000 16,000 15,800 0.9875 0.182 - 0.192 0.182 0.192 83,346 0.1896 -5.00%
2002-10-25 0 1.000 - 1.000 0.990 1.000 48,000 47,920 0.9983 0.192 - 0.192 0.190 0.192 250,038 0.1917 0.00%
2002-10-24 0 1.000 - 1.000 1.000 1.000 360,000 360,000 1.0000 0.192 - 0.192 0.192 0.192 1,875,282 0.1920 0.00%
2002-10-23 0 1.000 - 1.000 1.000 1.000 6,000 6,000 1.0000 0.192 - 0.192 0.192 0.192 31,255 0.1920 0.00%
2002-10-22 0 1.000 - 1.000 1.000 1.000 6,000 6,000 1.0000 0.192 - 0.192 0.192 0.192 31,255 0.1920 0.00%
2002-10-21 0 1.000 - 1.000 1.000 1.000 6,000 6,000 1.0000 0.192 - 0.192 0.192 0.192 31,255 0.1920 0.00%
2002-10-18 0 1.000 0.980 1.000 0.980 1.000 22,000 21,800 0.9909 0.192 0.188 0.192 0.188 0.192 114,601 0.1902 2.04%
2002-10-17 0 0.980 0.970 0.990 0.980 0.980 70,000 68,600 0.9800 0.188 0.186 0.190 0.188 0.188 364,638 0.1881 -2.00%
2002-10-16 0 1.000 - 1.000 0.980 1.000 58,000 57,200 0.9862 0.192 - 0.192 0.188 0.192 302,129 0.1893 2.04%
2002-10-15 0 0.980 0.980 0.990 0.980 1.000 100,000 98,800 0.9880 0.188 0.188 0.190 0.188 0.192 520,912 0.1897 3.16%
2002-10-11 0 0.950 0.940 0.990 0.940 0.960 72,000 68,780 0.9553 0.182 0.180 0.190 0.180 0.184 375,056 0.1834 -2.06%
2002-10-10 0 0.970 - 0.970 - - 0 0 - 0.186 - 0.186 - - 0 - -2.02%
2002-10-09 0 0.990 - 0.990 0.970 0.990 128,000 126,240 0.9863 0.190 - 0.190 0.186 0.190 666,767 0.1893 2.06%
2002-10-08 0 0.970 0.970 1.000 0.970 0.970 12,000 11,640 0.9700 0.186 0.186 0.192 0.186 0.186 62,509 0.1862 -1.02%
2002-10-07 0 0.980 0.970 1.000 0.980 1.000 12,000 11,880 0.9900 0.188 0.186 0.192 0.188 0.192 62,509 0.1901 1.03%
2002-10-04 0 0.970 0.960 0.970 0.960 0.970 200,000 192,880 0.9644 0.186 0.184 0.186 0.184 0.186 1,041,823 0.1851 -1.02%
2002-10-03 0 0.980 0.960 0.980 0.960 0.990 122,000 117,740 0.9651 0.188 0.184 0.188 0.184 0.190 635,512 0.1853 2.08%
2002-10-02 0 0.960 0.960 0.990 0.960 0.960 54,000 51,840 0.9600 0.184 0.184 0.190 0.184 0.184 281,292 0.1843 -3.03%
2002-09-30 0 0.990 0.960 0.990 0.940 0.990 152,000 147,580 0.9709 0.190 0.184 0.190 0.180 0.190 791,786 0.1864 2.06%
2002-09-27 0 0.970 0.940 0.970 0.940 0.970 418,000 402,720 0.9634 0.186 0.180 0.186 0.180 0.186 2,177,411 0.1850 0.00%
2002-09-26 0 0.970 0.950 0.970 0.950 0.970 74,000 71,380 0.9646 0.186 0.182 0.186 0.182 0.186 385,475 0.1852 2.11%
2002-09-25 0 0.950 0.950 0.960 0.950 0.970 480,000 457,600 0.9533 0.182 0.182 0.184 0.182 0.186 2,500,376 0.1830 -2.06%
2002-09-24 0 0.970 0.970 0.990 0.960 0.970 210,000 202,500 0.9643 0.186 0.186 0.190 0.184 0.186 1,093,915 0.1851 -2.02%
2002-09-23 0 0.990 0.980 1.000 0.980 1.000 560,000 556,140 0.9931 0.190 0.188 0.192 0.188 0.192 2,917,106 0.1906 0.00%
2002-09-20 0 0.990 0.970 0.990 0.960 1.010 154,000 151,340 0.9827 0.190 0.186 0.190 0.184 0.194 802,204 0.1887 -1.00%
2002-09-19 0 1.000 0.980 1.010 0.930 1.020 1,482,000 1,438,180 0.9704 0.192 0.188 0.194 0.179 0.196 7,719,911 0.1863 -1.96%
2002-09-18 0 1.020 1.020 1.030 0.900 1.030 5,720,000 5,556,980 0.9715 0.196 0.196 0.198 0.173 0.198 29,796,149 0.1865

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